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
IFSA	6,6800	17:00	233	0.00	99.99 %	6943	PKC	PKC	2487	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3930 1.0000 1.0100 1.4500	1957 1000 505 355	4 1 1 1
MOSTALWAR	8,6600	13:48	1289	6.88	26.98 %	450	PKC	PKC	441	238	1 884	[+]
MSW	6.88 8.66	7.4800 8.6600	13:48 13:48 13:47 13:47	32 10 10 800	8,6600 8,6600 8,6600 8,6600	1 1 2 2	12 220 700 4366	8.6800 8.6600 8.5800 8.5600	8.6800 8.7000 8.7400 8.7600	4409 60 3 2500	2 1 1 1
ENERGOINS	2,6800	13:49	2000	2.22	19.11 %	371	PKC	2.6900	650	336	857	[+]
ENI	2.22 2.68	2.2000 2.6800	13:49 13:49 13:49 13:48	2000 600 1006 400	2,6800 2,6800 2,6600 2,6600	1 1 1 2	296 1000 794 811	2.6900 2.6800 2.6600 2.6500	2.7000 2.7200 2.7300 2.7400	10083 325 1000 550	3 1 1 1
DRAGOENT	22,2000	11:36	46	20.30	8.82 %	219	21.5000	22.0000	40	1	22	[+]
DGE	20.00 22.20	18.3000 22.3000	11:36 10:40 10:29 10:29	4 5 36 50	22,2000 22,2000 22,2000 22,0000	4 1 1 1	212 45 100 6	20.7000 20.6000 20.5000 20.0000	22.2000 22.3000 22.5000 22.7000	54 65 2 2	1 1 1 1
MOSTALPLC	16,0500	13:47	4	15.00	7.36 %	348	16.1000	16.2500	6	22	356	[+]
MSP	14.60 16.50	13.5000 16.5000	13:24 13:24 13:24 13:24	1 3 1 1	16,0500 16,0000 16,0500 16,1000	2 1 2 1	153 150 485 266	16.0000 15.8500 15.8000 15.7500	16.3000 16.3500 16.4000 16.4500	70 10 200 232	4 5 1 1
TAURONPE	9,1260	13:50	12	8.56	6.66 %	1463	9.1140	9.1260	1254	1 358	12 124	[+]
TPE	8.55 9.14	7.7040 9.4120	13:50 13:50 13:50 13:50	1693 124 455 671	9,1140 9,1160 9,1160 9,1160	2 1 3 2	1973 2202 2624 2183	9.1120 9.1100 9.1080 9.1060	9.1280 9.1300 9.1320 9.1340	76 3136 301 986	1 4 2 2
IBSM	73,0000	09:00	1	73.00	6.41 %	1	66.6000	69.0000	25	0	0	[+]
IBS	73.00 73.00	65.8000 80.2000	15:47 09:00 15:02 14:53	11 1 1 1	68,6000 73,4000 69,0000 66,2000	1 4 1 1	20 7 120 26	66.4000 66.2000 66.0000 64.6000	69.2000 70.0000 71.0000 72.6000	115 50 50 4	1 1 1 1
LIBET	1,5000	12:06	20300	1.41	6.38 %	7500	1.4300	1.5250	2000	28	42	[+]
LBT	1.41 1.50	1.2700 1.5500	12:06 11:43 09:38 09:38	7200 314 10 10	1,5000 1,4950 1,4100 1,4100	1 1 1 1	1672 400 91 200	1.4100 1.3800 1.3350 1.3100	1.5300 1.5350 1.5400 1.5700	7250 2679 5325 2040	2 2 2 2
MANGATA	62,6000	13:26	30	59.80	5.03 %	3	61.0000	62.4000	6	1	43	[+]
MGT	59.80 62.80	54.0000 65.6000	12:30 12:30 12:30 12:30	1 1 1 1	62,8000 62,0000 61,6000 61,6000	4 1 2 1	30 60 110 94	60.8000 60.6000 60.2000 60.0000	62.6000 62.8000 64.8000 65.6000	130 529 30 97	3 2 1 1
MONNARI	6,1600	13:47	1	5.70	4.76 %	600	5.9000	6.1600	994	40	243	[+]
MON	5.70 6.20	5.1400 6.2600	13:45 13:42 13:42 13:23	400 1 450 11	5,9000 6,1600 6,0000 6,1600	2 1 3 1	579 336 1098 547	5.8800 5.8600 5.8400 5.8200	6.1800 6.2000 6.2200 6.2400	1200 5682 1600 280	2 6 2 1
DIGITANET	150,4000	13:52	4	144.00	4.74 %	17	150.4000	151.0000	6	14	2 022	[+]
DIG	144.00 152.00	129.6000 158.4000	13:52 13:52 13:52 13:51	2 4 1 2	150,4000 150,4000 151,0000 150,4000	2 5 1 4	26 84 10 130	150.2000 150.0000 149.6000 149.4000	151.2000 151.8000 152.0000 152.2000	482 44 202 170	1 3 3 2
RAINBOW	141,9000	13:52	240	136.50	4.42 %	556	141.6000	141.9000	525	84	11 819	[+]
RBW	136.40 142.60	122.9000 150.1000	13:51 13:51 13:50 13:50	1 3 12 40	141,6000 141,6000 141,6000 141,9000	4 3 4 3	158 124 116 181	141.5000 141.4000 141.3000 141.2000	142.0000 142.1000 142.2000 142.3000	125 21 130 151	2 1 4 3
OTLOG	11,7200	13:42	25	11.22	4.27 %	57	11.5200	11.7200	747	2	28	[+]
OTS	11.22 11.82	10.1000 12.3400	13:36 13:31 13:31 13:12	19 208 48 1	11,7200 11,7200 11,7000 11,7200	1 1 1 1	140 667 2 50	11.5000 11.3800 11.3400 11.2600	11.7400 11.7800 11.8000 11.8200	2 131 1550 51	1 2 3 1
GAMFACTOR	6,6400	13:46	115	6.38	4.08 %	374	6.5200	6.6400	208	4	26	[+]
GIF	6.38 6.64	5.7600 7.0000	13:46 13:45 13:44 13:44	385 500 15 45	6,6200 6,6200 6,6200 6,5800	2 2 2 1	945 850 850 300	6.4000 6.3800 6.3000 6.2800	6.6800 6.7000 6.7200 6.7800	300 600 199 20	2 1 1 1
ENEA	19,9900	13:50	43	19.32	3.68 %	2584	19.9500	20.0000	427	131	2 590	[+]
ENA	19.18 20.06	17.3900 21.2400	13:49 13:49 13:49 13:47	211 35 38 61	19,9900 20,0000 20,0000 20,0000	1 1 3 1	209 500 831 402	19.9400 19.9300 19.9200 19.9100	20.0200 20.0400 20.0600 20.0800	339 434 510 285	2 2 2 3
CCC	120,8000	13:53	25	117.00	3.56 %	49	120.8500	120.9000	62	336	39 564	[+]
CCC	115.95 121.00	105.3000 128.7000	13:52 13:52 13:52 13:52	40 10 100 9	120,9000 120,9000 120,9000 120,9000	1 8 1 4	168 450 111 193	120.8000 120.7500 120.7000 120.6500	120.9500 121.0000 121.0500 121.1000	111 627 68 79	1 6 1 2
KGL	12,0000	09:00	1	12.00	3.45 %	100	11.3000	11.4000	100	0	0	[+]
KGL	12.00 12.00	10.8000 13.2000	16:25 15:35 15:14 15:14	2 2 23 7	11,6000 11,6000 11,1000 11,3000	1 1 1 1	721 5 49 8	11.1000 10.9000 10.8000 10.5000	11.6000 12.0000 12.4000 12.5000	688 203 171 345	1 3 1 3
MENNICA	39,0000	13:51	50	37.70	3.45 %	49	38.8000	39.1000	30	4	146	[+]
MNC	37.70 39.10	34.0000 41.4000	13:51 13:37 13:34 13:27	100 2 250 1	39,0000 39,1000 39,1000 38,8000	1 1 1 2	247 200 13 404	38.5000 38.4000 38.3000 38.2000	39.2000 39.5000 39.6000 39.8000	120 45 290 5346	1 1 2 3
KGHM	243,8000	13:52	1	237.80	3.39 %	439	243.7000	243.8000	445	500	120 807	[+]
KGH	236.40 244.70	214.1000 261.5000	13:52 13:52 13:52 13:52	11 5 60 82	243,7000 243,7000 243,7000 243,8000	8 3 10 6	505 1000 628 668	243.6000 243.5000 243.4000 243.3000	243.9000 244.0000 244.1000 244.2000	334 5007 355 1031	5 8 6 6
JSW	22,5000	13:51	28	22.07	3.31 %	543	22.4600	22.5000	1118	549	12 415	[+]
JSW	21.85 23.00	19.8650 24.2700	13:51 13:51 13:50 13:50	172 100 4 1	22,5000 22,5000 22,5200 22,5200	2 2 2 2	597 163 164 176	22.4500 22.4400 22.4300 22.4200	22.5200 22.5300 22.5400 22.5600	252 869 49 168	1 6 1 2
SNIEZKA	82,0000	13:22	13	81.20	3.27 %	112	82.0000	82.6000	19	2	144	[+]
SKA	81.00 82.80	73.2000 89.2000	13:22 13:21 13:21 13:21	987 16 112 92	82,0000 82,0000 82,0000 82,0000	1 1 1 1	94 20 3 15	80.2000 79.8000 79.4000 79.2000	82.8000 83.0000 83.2000 83.6000	69 1168 50 20	1 3 1 1
PGE	8,7200	13:52	20	8.50	3.22 %	566	8.7160	8.7200	254	2 786	24 263	[+]
PGE	8.45 8.85	7.6500 9.3500	13:52 13:52 13:52 13:52	173 211 368 254	8,7160 8,7160 8,7220 8,7200	4 3 6 2	2121 1279 566 1111	8.7140 8.7120 8.7100 8.7080	8.7220 8.7240 8.7260 8.7280	566 566 1691 867	1 1 4 1
MFO	35,5000	09:56	3	35.90	3.20 %	146	34.5000	35.5000	62	0	0	[+]
MFO	35.50 35.90	32.4000 39.4000	09:00 16:40 16:40 16:40	1 8 3 15	35,9000 34,4000 34,4000 34,9000	1 3 1 1	291 198 300 300	34.4000 34.3000 34.2000 34.1000	35.6000 35.8000 35.9000 36.3000	281 25 85 218	1 1 3 1
ASTARTA	46,3500	13:52	30	45.20	3.00 %	1	45.8000	46.3500	87	2	105	[+]
AST	44.60 46.35	40.7000 49.7000	13:52 13:52 13:52 13:52	10 10 100 10	46,2500 46,1000 46,0000 46,0000	1 1 2 1	681 10 190 75	45.7000 45.5500 45.4000 45.3500	46.4000 46.5500 46.6500 46.7000	10 10 180 10	1 1 1 1
QNATECHNO	27,9000	12:52	277	29.30	2.95 %	17	27.9000	28.3000	375	1	24	[+]
QNA	27.90 29.30	26.4000 32.2000	12:52 12:49 12:21 12:21	3 100 1 1	28,4000 28,4000 28,6000 28,6000	1 1 1 1	5 291 30 359	27.7000 27.5000 27.1000 27.0000	28.4000 28.7000 29.0000 29.2000	100 329 200 17	1 2 1 1
ENTER	54,7000	13:51	4	53.90	2.82 %	317	54.7000	54.9000	15	22	1 177	[+]
ENT	53.60 55.50	48.5500 59.2000	13:51 13:51 13:49 13:27	16 10 1 43	54,7000 54,8000 54,9000 55,0000	4 5 2 3	209 182 99 354	54.6000 54.5000 54.4000 54.3000	55.0000 55.2000 55.3000 55.4000	641 378 29 152	1 7 2 3
SELENAFM	43,9000	13:49	14	43.00	2.81 %	141	43.5000	43.9000	198	4	186	[+]
SEL	42.70 44.00	38.7000 47.3000	13:49 13:35 13:35 13:35	30 90 50 170	43,8000 43,6000 43,9000 43,9000	2 2 1 2	77 600 55 211	43.4000 43.3000 43.2000 43.0000	44.0000 44.1000 44.3000 44.4000	456 171 106 229	2 1 2 2
MDIENERGIA	0,8840	13:09	10	0.93	2.79 %	12	0.8620	0.8860	8625	5	4	[+]
MDI	0.84 0.93	0.8360 1.0200	13:09 12:27 12:27 12:27	10 100 100 100	0,8840 0,8600 0,8600 0,8600	1 1 1 1	12 42 42 42	0.8600 0.8520 0.8480 0.8440	0.9100 0.9200 0.9280 0.9300	3000 5212 3745 731	1 1 1 3
RENDER	72,8000	13:18	60	71.60	2.54 %	30	71.6000	72.8000	10	0	6	[+]
RND	71.60 73.60	64.6000 78.6000	09:40 09:00 16:42 16:03	2 20 32 100	73,6000 71,6000 71,0000 71,6000	1 1 2 1	68 200 20 1	71.0000 70.6000 70.0000 69.6000	73.0000 73.6000 73.8000 74.0000	130 25 93 40	1 1 4 2
ZEPAK	17,5200	13:45	5	17.30	2.46 %	5	17.3600	17.5000	173	12	205	[+]
ZEP	17.02 17.58	15.5800 19.0200	13:41 13:41 13:38 13:36	1 2 40 26	17,5200 17,5200 17,5200 17,5200	2 2 1 1	340 500 100 700	17.3200 17.3000 17.2800 17.2400	17.5200 17.5400 17.5600 17.5800	290 442 698 272	2 3 4 2
ZAMET	0,7680	12:48	18	0.75	2.40 %	31300	0.7500	0.7660	495	30	23	[+]
ZMT	0.75 0.77	0.6780 0.8260	12:45 12:44 12:12 11:01	3000 1988 132 12	0,7520 0,7540 0,7680 0,7540	1 4 1 2	53 23103 848 3654	0.7380 0.7340 0.7300 0.7280	0.7680 0.7700 0.7720 0.7760	250 1585 2650 30	1 2 1 1
06MAGNA	2,6200	13:39	504	2.59	2.34 %	203	2.5900	2.6200	1196	17	43	[+]
06N	2.55 2.63	2.3400 2.8400	13:39 13:28 13:17 12:29	1496 1 381 38	2,6000 2,6000 2,5900 2,5900	1 3 1 2	999 11951 500 2200	2.5600 2.5500 2.5400 2.5200	2.6300 2.6400 2.6700 2.6800	795 3066 1000 6302	1 3 1 4
INTERSPPL	0,4830	13:40	78	0.47	2.33 %	4250	0.4560	0.4830	5801	6	3	[+]
IPO	0.46 0.49	0.4250 0.5180	13:40 13:40 09:59 09:59	2507 1701 1 2017	0,4580 0,4580 0,4870 0,4720	4 3 1 1	4150 15266 16704 33	0.4550 0.4500 0.4490 0.4440	0.4840 0.4870 0.4880 0.4900	14139 16265 78 5000	2 4 1 1
ATMGRUPA	3,7900	13:39	33	3.72	2.16 %	421	3.7600	3.7900	758	6	23	[+]
ATG	3.72 3.79	3.3500 4.0900	13:35 12:55 12:52 12:23	1273 100 1600 7	3,7600 3,7600 3,7600 3,7600	1 1 2 1	100 1000 739 401	3.7400 3.7300 3.7200 3.7100	3.8000 3.8400 3.8500 3.9000	2873 3864 8039 99	5 3 2 3
HELIO	34,7000	10:12	2	34.10	2.06 %	229	33.2000	34.6000	531	0	10	[+]
HEL	33.60 34.90	30.7000 37.5000	10:09 10:09 10:09 09:33	64 10 30 2	33,6000 33,6000 33,6000 34,9000	1 1 1 1	337 50 176 50	32.6000 32.5000 32.1000 32.0000	34.7000 34.9000 35.0000 35.1000	360 297 862 200	2 2 7 1
WIELTON	5,7500	13:52	35	5.64	1.95 %	111	5.7500	5.7600	2326	36	204	[+]
WLT	5.64 5.80	5.0800 6.2000	13:52 13:52 13:52 13:47	602 2 62 1000	5,7500 5,7500 5,7500 5,7500	2 4 5 8	80 2715 1267 1775	5.7300 5.7200 5.7100 5.7000	5.7700 5.7800 5.7900 5.8000	500 503 50 747	1 3 1 3
NOVITA	105,5000	12:51	5	104.00	1.93 %	33	104.0000	105.0000	83	0	13	[+]
NVT	103.50 105.50	93.6000 114.0000	12:24 12:24 11:26 10:45	6 4 1 27	105,5000 105,0000 105,0000 104,0000	1 3 1 1	10 115 20 1	103.5000 102.0000 101.0000 100.5000	105.5000 106.0000 106.5000 107.0000	159 25 144 71	1 2 1 1
KERNEL	19,9600	13:06	2	19.84	1.84 %	5	19.8600	20.0000	1720	1	27	[+]
KER	19.78 20.00	17.8600 21.8000	12:48 11:44 11:26 11:19	200 3 186 3	20,0000 20,0000 19,8200 20,0000	1 2 3 1	563 914 3047 20	19.8400 19.8200 19.8000 19.7000	20.0500 20.1000 20.4000 20.6500	161 100 500 52	1 1 1 1
TORPOL	61,5000	13:50	54	60.40	1.82 %	699	61.5000	61.9000	120	7	424	[+]
TOR	60.40 62.00	54.4000 66.4000	13:50 13:50 13:50 13:50	36 36 7 303	61,6000 61,6000 61,6000 61,6000	1 2 1 2	30 80 234 130	61.4000 61.3000 61.2000 61.1000	62.0000 62.1000 62.2000 62.3000	1470 200 65 890	9 1 3 5
XPLUS	2,2500	13:25	1	2.21	1.81 %	4492	2.2200	2.2500	2367	2	4	[+]
XPL	2.21 2.25	1.9900 2.4300	11:25 11:25 10:03 09:59	34 100 678 5	2,2500 2,2300 2,2100 2,2200	4 3 2 1	736 3202 4135 670	2.2100 2.2000 2.1800 2.1700	2.2800 2.2900 2.3000 2.3100	3815 199 500 500	2 1 1 1
NOVAVISGR	1,0300	13:08	95	1.01	1.78 %	2079	1.0300	1.0400	8233	28	29	[+]
NVG	1.01 1.04	0.9110 1.1120	12:46 12:46 12:46 12:38	826 320 154 1000	1,0300 1,0300 1,0300 1,0400	1 1 1 1	400 14 14 264	1.0260 1.0180 1.0140 1.0080	1.0480 1.0500 1.0580 1.0740	264 8288 1010 610	1 2 1 1
WASKO	1,7200	11:59	43	1.67	1.78 %	2000	1.6900	1.7100	500	10	17	[+]
WAS	1.65 1.72	1.5050 1.8350	11:59 11:59 11:59 11:59	450 500 450 490	1,7150 1,7150 1,7100 1,7100	1 2 4 1	715 1199 5854 500	1.6600 1.6550 1.6500 1.6450	1.7150 1.7200 1.7250 1.7300	699 5778 1367 2800	1 7 1 3
IMCOMPANY	28,7000	12:59	65	28.70	1.77 %	2	28.4000	28.7000	175	0	13	[+]
IMC	28.20 28.70	25.9000 31.5000	12:59 12:58 12:20 11:57	5 4 1 70	28,6000 28,6000 28,3000 28,6000	1 3 1 1	1 473 356 97	28.3000 28.2000 28.1000 27.7000	29.0000 29.1000 29.2000 29.4000	546 371 200 206	2 1 1 2
FORTE	23,1000	13:47	161	22.60	1.76 %	55	23.1000	23.3000	18	9	202	[+]
FTE	22.40 23.50	20.4000 24.8000	13:47 13:45 13:36 13:36	75 1 10 1	23,1000 23,3000 23,3000 23,3000	5 4 4 6	532 644 472 1298	23.0000 22.9000 22.8000 22.7000	23.4000 23.5000 23.6000 23.7000	192 1781 561 700	4 5 4 2
ECHO	4,8000	13:50	380	4.73	1.69 %	695	4.7500	4.8000	2755	53	253	[+]
ECH	4.68 4.80	4.2600 5.2000	13:49 13:49 13:44 13:44	11 400 86 414	4,8000 4,8000 4,8000 4,7900	2 2 9 4	102 230 6522 4814	4.7400 4.7300 4.7200 4.7100	4.8100 4.8200 4.8300 4.8400	100 1715 1399 3100	1 3 1 1
TARCZYNSKI	121,0000	11:13	1	120.50	1.68 %	10	120.5000	121.5000	1	0	1	[+]
TAR	119.00 121.00	108.5000 132.5000	10:32 10:21 09:49 09:00	1 1 1 1	119,0000 119,0000 119,0000 120,5000	1 2 1 2	2 2 198 12	120.0000 119.5000 119.0000 118.5000	122.0000 122.5000 123.0000 123.5000	94 80 16 37	3 1 6 2
DECORA	74,0000	13:28	10	72.80	1.65 %	85	74.0000	74.6000	31	1	44	[+]
DCR	72.80 74.60	65.6000 80.0000	13:27 13:25 13:25 13:25	5 1 3 1	74,6000 74,6000 74,6000 74,6000	1 2 1 1	1 32 10 20	73.8000 72.8000 72.6000 72.4000	74.8000 75.0000 75.6000 75.8000	105 1221 34 29	2 11 2 2
PLAYWAY	247,5000	13:50	8	244.00	1.64 %	426	246.5000	248.0000	81	2	398	[+]
PLW	242.00 248.00	220.0000 268.0000	13:50 13:49 13:49 13:47	10 1 47 2	247,5000 247,5000 246,5000 246,5000	1 2 3 2	50 7 92 37	246.0000 245.5000 245.0000 244.5000	248.5000 249.0000 249.5000 250.0000	82 44 118 253	6 2 5 13
COGNOR	5,0300	13:52	100	4.96	1.62 %	10	5.0100	5.0300	3799	411	2 070	[+]
COG	4.94 5.12	4.4640 5.4550	13:49 13:49 13:48 13:45	3949 7200 200 851	5,0300 5,0300 5,0400 5,0300	2 2 1 1	1250 1486 3242 10363	5.0050 5.0000 4.9960 4.9880	5.0400 5.0450 5.0500 5.0550	993 2959 915 6	4 1 2 1
ANSWEAR	25,8500	13:49	200	25.50	1.57 %	237	25.8500	25.9500	1755	5	117	[+]
ANR	25.50 25.95	22.9500 28.0500	13:45 13:16 13:15 13:07	8 200 258 3	25,9500 25,9000 25,9000 25,9500	2 3 2 3	23 185 85 857	25.7500 25.7000 25.6500 25.6000	26.0000 26.0500 26.1000 26.1500	4219 235 1017 10	6 2 3 1
POLICE	7,9600	12:24	12	7.98	1.53 %	50	7.9000	7.9600	108	1	5	[+]
PCE	7.96 7.98	7.2000 8.7600	09:03 09:00 09:00 09:00	12 75 198 364	7,9800 7,9800 7,9800 7,9800	1 4 1 2	200 1088 5 300	7.8400 7.8000 7.7600 7.7400	7.9800 8.0000 8.0600 8.0800	1352 1520 2 400	3 5 1 1
AILLERON	17,2600	13:47	124	17.28	1.53 %	87	17.2600	17.2800	164	11	193	[+]
ALL	17.20 17.80	15.5600 19.0000	13:05 12:32 12:24 12:24	11 59 50 294	17,3000 17,2600 17,2800 17,2800	3 3 1 1	56 860 2 3	17.2200 17.2000 17.1000 17.0800	17.3000 17.3800 17.4200 17.4600	210 1010 114 123	1 2 1 1
BEST	27,0000	09:00	2	27.00	1.50 %	176	26.6000	27.0000	510	0	0	[+]
BST	27.00 27.00	24.4000 29.6000	13:23 13:22 09:40 14:09	34 36 100 18	26,6000 26,6000 27,0000 27,0000	5 4 5 2	187 637 572 189	26.4000 26.2000 26.0000 25.8000	27.8000 28.0000 28.4000 28.6000	100 1000 20 95	1 1 1 1
MOSTALZAB	6,7600	13:51	500	6.66	1.50 %	50	6.7500	6.7600	2904	65	440	[+]
MSZ	6.66 6.85	6.0000 7.3200	13:50 13:47 13:45 13:45	500 4 656 320	6,7600 6,7600 6,7600 6,7600	2 1 1 1	648 3000 150 688	6.7300 6.7100 6.7000 6.6700	6.7700 6.7900 6.8000 6.8400	2500 300 50 2088	1 1 1 3
MURAPOL	40,5500	13:52	15	40.45	1.50 %	94	40.5500	40.6500	115	27	1 093	[+]
MUR	40.10 40.65	36.4500 44.4500	13:51 13:50 13:49 13:47	15 15 20 16	40,5500 40,5500 40,5500 40,6500	4 1 1 2	774 1283 233 810	40.5000 40.4500 40.3500 40.3000	40.7000 40.7500 40.8000 40.8500	771 214 959 423	9 4 2 3
PTWP	135,0000	13:37	11	133.00	1.50 %	16	133.0000	135.0000	90	1	78	[+]
PTW	133.00 135.00	120.0000 146.0000	11:23 11:14 09:49 09:49	10 20 10 7	135,0000 135,0000 133,0000 133,0000	1 2 2 1	100 102 37 10	131.0000 130.0000 129.0000 128.0000	136.0000 139.0000 140.0000 141.0000	117 1 84 200	3 1 3 1
NEUCA	815,0000	13:41	1	804.00	1.49 %	7	816.0000	818.0000	91	0	369	[+]
NEU	804.00 818.00	724.0000 884.0000	13:39 13:34 13:34 13:12	1 11 1 81	818,0000 818,0000 817,0000 812,0000	2 1 1 2	71 1 6 2	815.0000 812.0000 810.0000 808.0000	819.0000 822.0000 823.0000 824.0000	14 1 30 1	2 1 1 1
MCI	28,2000	13:24	1	27.80	1.44 %	83	28.1000	28.2000	697	7	184	[+]
MCI	27.80 28.30	25.1000 30.5000	13:11 12:49 12:48 12:35	2 117 1200 185	28,2000 28,1000 28,0000 28,0000	1 4 3 4	600 593 345 658	28.0000 27.8000 27.7000 27.6000	28.3000 28.5000 28.6000 28.7000	1364 455 425 859	4 3 2 4
PULAWY	50,6000	12:59	2	50.00	1.40 %	2	48.9000	50.4000	10	1	44	[+]
ZAP	48.70 50.80	45.0000 55.0000	12:59 12:59 12:59 12:43	21 4 5 2	50,6000 50,6000 50,4000 48,9000	2 2 1 3	21 77 155 77	48.8000 48.7000 48.6000 48.3000	50.6000 50.8000 51.0000 51.2000	548 650 918 30	2 3 5 1
ALTUSTFI	2,9400	13:23	5	2.90	1.38 %	995	2.9400	2.9800	2000	56	166	[+]
ALI	2.89 2.99	2.6100 3.1900	13:07 13:07 13:07 13:05	164 45 456 1544	2,9200 2,9200 2,9500 2,9500	2 2 2 1	2000 1636 6000 2500	2.9300 2.9200 2.9000 2.8600	2.9900 3.0000 3.0600 3.0700	27504 498 100 2000	3 1 1 1
WIRTUALNA	60,5000	13:50	30	59.90	1.34 %	145	60.0000	60.5000	1379	15	904	[+]
WPL	59.50 61.10	54.0000 65.8000	13:49 13:44 13:42 13:41	50 31 3 1	60,1000 60,0000 59,8000 59,8000	1 3 3 2	326 513 819 110	59.9000 59.8000 59.7000 59.6000	60.6000 60.7000 60.9000 61.0000	100 506 100 287	1 3 1 3
CREEPYJAR	385,0000	13:10	19	375.00	1.32 %	2	387.0000	392.0000	7	1	301	[+]
CRJ	374.00 395.00	338.0000 412.0000	13:10 13:10 13:10 13:10	3 9 2 2	385,0000 386,0000 387,0000 387,0000	3 1 4 2	9 20 20 33	385.0000 384.0000 383.0000 382.0000	393.0000 394.0000 395.0000 396.0000	5 10 11 33	1 1 2 2
BOS	10,0800	13:51	2	9.95	1.31 %	3134	10.0000	10.0800	296	14	140	[+]
BOS	9.89 10.08	8.9600 10.9400	13:38 13:30 13:29 13:29	2 1 108 50	10,0800 10,0800 10,0800 10,0800	1 4 4 3	383 24 1306 504	9.9600 9.9200 9.9100 9.9000	10.1000 10.1200 10.1600 10.1800	492 1829 474 765	3 2 2 1
TOYA	9,9700	13:48	30	9.94	1.22 %	20	9.8400	9.9600	96	35	347	[+]
TOA	9.80 10.10	8.9500 10.9200	13:44 13:40 13:40 13:40	100 8 200 21	9,8300 9,9700 9,9600 9,9500	2 1 1 3	150 50 50 905	9.8300 9.8200 9.8100 9.8000	9.9700 9.9800 9.9900 10.0000	62 550 1870 1481	2 2 2 1
FABRITY	25,3000	13:38	20	25.30	1.20 %	62	25.0000	25.3000	31	3	69	[+]
FAB	24.70 25.80	22.8000 27.8000	13:32 13:07 13:07 13:07	49 18 20 50	25,3000 25,8000 25,7000 25,6000	1 1 1 2	402 303 51 112	24.9000 24.6000 24.5000 24.4000	25.4000 25.5000 25.6000 25.7000	111 111 391 100	1 1 1 1
POINTGROUP	1,7300	09:00	7	1.73	1.17 %	10	1.7800	1.7850	600	0	0	[+]
PGM	1.73 1.73	1.5600 1.9000	17:00 13:52 13:52 11:24	87 419 195 140	1,7100 1,7900 1,7850 1,7850	1 1 1 1	2871 306 4700 4438	1.7300 1.7100 1.7000 1.6900	1.7900 1.8000 1.8150 1.9000	4600 4500 291 1000	1 1 1 1
XTB	71,6000	13:52	14	70.96	1.16 %	818	71.5600	71.6000	122	183	12 959	[+]
XTB	70.10 71.70	63.8800 78.0400	13:52 13:52 13:52 13:51	2 57 1 5	71,5600 71,5600 71,6000 71,6000	1 2 1 2	49 333 113 170	71.5200 71.5000 71.4800 71.4600	71.6200 71.6400 71.6600 71.6800	37 107 121 128	3 3 2 3
OPONEOPL	87,0000	13:36	7	86.60	1.16 %	245	87.0000	87.2000	174	1	94	[+]
OPN	86.00 88.00	78.0000 95.2000	13:34 13:32 13:18 13:09	1 2 30 5	87,2000 87,2000 87,2000 87,2000	1 2 2 12	78 261 10 221	86.6000 86.4000 86.2000 86.0000	87.8000 88.0000 88.4000 88.6000	60 591 2 30	1 3 1 1
STALEXP	3,0850	13:47	6	3.06	1.15 %	124	3.0750	3.0850	5446	56	172	[+]
STX	3.05 3.09	2.7550 3.3650	13:46 13:46 13:31 13:30	10 24 4 5	3,0850 3,0850 3,0850 3,0850	3 1 1 2	2050 3321 1500 6815	3.0700 3.0650 3.0600 3.0550	3.0900 3.0950 3.1000 3.1100	1619 713 15476 5913	3 1 6 3
BUDIMEX	637,2000	13:53	1	630.00	1.14 %	22	637.2000	637.4000	14	28	17 771	[+]
BDX	623.60 638.00	567.0000 693.0000	13:52 13:52 13:52 13:52	1 10 22 23	637,6000 637,2000 637,6000 637,4000	6 2 2 4	100 17 49 72	637.0000 636.8000 636.6000 636.4000	637.8000 638.0000 638.2000 638.4000	23 64 19 61	1 3 3 3
ALIOR	106,9000	13:52	51	105.75	1.09 %	187	106.8500	106.9000	206	162	17 141	[+]
ALR	104.90 107.40	95.1800 116.3000	13:52 13:52 13:51 13:51	4 66 13 38	106,9000 106,8000 106,9000 106,9000	8 2 3 4	1429 321 124 306	106.8000 106.7500 106.7000 106.6500	106.9500 107.0000 107.0500 107.1000	38 427 524 147	2 4 5 3
PLAZACNTR	2,3450	13:32	371	2.32	1.08 %	211	2.3100	2.3350	411	15	35	[+]
PLZ	2.28 2.35	2.0900 2.5500	13:32 12:38 12:38 12:35	29 460 40 960	2,3400 2,2800 2,2800 2,2800	1 2 1 1	216 1111 415 411	2.3050 2.3000 2.2950 2.2850	2.3400 2.3450 2.3500 2.3550	722 269 416 411	2 1 2 1
VIGOSYS	471,0000	13:50	5	467.00	1.07 %	11	462.0000	471.0000	90	0	52	[+]
VGO	460.00 473.00	421.0000 512.0000	13:50 12:38 12:38 12:36	15 3 2 1	470,0000 471,0000 470,0000 470,0000	1 1 2 1	10 6 22 20	461.0000 460.0000 459.0000 458.0000	473.0000 475.0000 477.0000 478.0000	5 24 11 5	1 3 3 2
SFINKS	0,3810	13:40	7878	0.38	1.06 %	3750	0.3720	0.3870	1200	146	55	[+]
SFS	0.36 0.40	0.3400 0.4140	13:29 13:25 12:28 12:27	5000 5000 11 6500	0,3870 0,3870 0,3920 0,3810	1 2 2 5	8000 14394 35000 21545	0.3710 0.3700 0.3610 0.3600	0.3910 0.3920 0.3930 0.3940	1068 5409 3500 4100	1 1 1 1
CYFRPLSAT	11,0550	13:51	82	11.00	0.96 %	1661	11.0550	11.0750	2142	591	6 536	[+]
CPS	10.92 11.14	9.9000 12.1000	13:51 13:51 13:51 13:49	13 3 2 110	11,0650 11,0650 11,0650 11,0700	2 2 4 3	11 1733 1369 2849	11.0500 11.0450 11.0400 11.0350	11.0800 11.0900 11.0950 11.1000	3096 1778 1436 4827	7 3 4 5
SKARBIEC	32,0000	13:52	92	32.00	0.95 %	134	31.7000	32.0000	28	46	1 478	[+]
SKH	31.90 32.10	28.8000 35.2000	13:40 13:37 13:09 13:08	290 342 62 1000	32,0000 32,0000 32,0000 32,0000	2 1 1 2	600 1 285 135	31.5000 31.4000 30.7000 30.6000	32.6000 32.7000 32.8000 32.9000	298 50 447 450	1 1 2 2
NEWAG	99,7000	13:32	2	98.80	0.91 %	214	99.0000	99.7000	258	4	404	[+]
NWG	98.80 99.80	89.0000 108.6000	13:23 13:18 13:18 13:16	1 2 6 2	99,1000 99,1000 99,1000 99,1000	3 5 1 3	76 224 1 106	98.9000 98.8000 98.7000 98.6000	99.8000 99.9000 100.0000 100.2000	111 350 110 757	3 1 2 4
BNPPL	114,0000	13:28	6	113.00	0.88 %	3783	114.0000	114.5000	13	32	3 647	[+]
BNP	112.50 114.00	102.0000 124.0000	13:20 13:20 13:12 13:12	1 17 570 23	114,0000 114,0000 114,0000 114,0000	1 4 5 13	5 236 520 551	113.5000 113.0000 112.5000 112.0000	115.0000 115.5000 116.0000 116.5000	647 439 735 13	3 4 6 1
BOGDANKA	18,4600	13:51	199	18.00	0.87 %	358	18.3200	18.4800	976	46	843	[+]
LWB	17.94 18.48	16.2000 19.8000	13:51 13:51 13:51 13:42	35 199 50 75	18,4600 18,4200 18,4200 18,4600	3 2 2 3	27 1297 17 511	18.3000 18.2800 18.2600 18.2400	18.5000 18.5400 18.5600 18.6000	3173 50 963 1960	15 1 3 4
APLISENS	17,5500	12:48	5	17.60	0.86 %	2384	17.2000	17.5500	5	0	1	[+]
APN	17.25 17.60	15.8500 19.3500	11:07 11:07 11:06 09:39	15 9 22 25	17,2500 17,2500 17,4000 17,6000	1 4 1 1	35 740 1500 80	17.1000 17.0000 16.9500 16.8500	17.6000 17.6500 17.7000 17.9000	59 10 490 10	1 1 1 1
UNICREDIT	278,6000	13:41	1	278.60	0.85 %	1000	279.1500	280.8500	319	0	0	[+]
UCG	278.60 278.60	250.7500 306.4500	10:55 11:59 09:04 09:00	9 14 50 1	276,2500 276,1000 280,0000 285,0000	1 0 0 0	1000 0 0 0	278.5500 0.0000 0.0000 0.0000	281.5500 285.0000 290.0000 298.0000	1000 34 4 10	1 2 1 1
REMAK	11,8000	12:40	1	11.30	0.85 %	176	11.5000	11.8000	181	0	1	[+]
RMK	11.30 11.80	10.2000 12.4000	11:25 11:17 09:00 09:00	22 2 1 28	11,5000 11,5000 11,8000 11,3000	1 2 1 1	658 222 11 30	11.4000 11.3000 11.2500 11.2000	11.9500 12.0500 12.1500 12.2000	628 67 750 270	1 1 1 1
KOMPAP	25,0000	09:00	4	25.00	0.81 %	98	24.2000	25.0000	1114	0	0	[+]
KMP	25.00 25.00	22.6000 27.4000	17:00 17:00 13:19 13:00	50 48 50 50	24,8000 24,8000 24,8000 24,8000	2 1 1 0	492 10 250 0	24.0000 22.0000 20.2000 0.0000	25.2000 25.4000 26.0000 26.6000	499 46 344 250	2 1 2 1
GPW	63,6000	13:52	1	63.00	0.79 %	902	63.6000	63.8000	131	21	1 302	[+]
GPW	62.70 63.80	56.7000 69.3000	13:51 13:50 13:49 13:44	1 13 1 36	63,8000 63,8000 63,8000 63,7500	6 2 2 8	786 300 578 1234	63.5500 63.5000 63.4500 63.4000	63.9000 63.9500 64.0000 64.0500	100 407 2440 127	1 2 9 1
POLWAX	1,2850	13:06	8	1.28	0.78 %	10	1.2800	1.2850	352	22	28	[+]
PWX	1.27 1.29	1.1500 1.4000	11:17 11:01 10:37 09:00	12 1975 20000 1	1,2750 1,2750 1,2700 1,2750	2 1 1 4	2013 500 2370 5331	1.2750 1.2700 1.2650 1.2600	1.2900 1.3000 1.3100 1.3150	1582 4888 10 292	1 5 1 1
SANPL	497,7000	13:52	9	494.30	0.75 %	50	497.4000	497.7000	34	64	31 761	[+]
SPL	490.30 501.60	444.9000 543.6000	13:52 13:51 13:51 13:51	20 3 21 2	497,7000 497,8000 497,8000 498,1000	1 2 1 1	12 48 15 15	497.3000 497.2000 497.1000 497.0000	497.8000 497.9000 498.0000 498.1000	35 87 108 75	1 3 4 3
FERRO	27,1000	13:51	67	26.90	0.74 %	43	27.1000	27.2000	177	9	242	[+]
FRO	26.70 27.20	24.3000 29.5000	13:51 13:49 13:49 13:49	33 67 81 12	27,1000 27,1000 27,1000 27,1000	5 7 5 9	651 1430 733 1722	27.0000 26.9000 26.8000 26.7000	27.3000 27.4000 27.5000 27.6000	657 1019 41 376	5 5 5 3
INGBSK	342,5000	13:49	1	337.00	0.74 %	97	340.5000	342.5000	29	196	67 313	[+]
ING	337.00 345.50	303.5000 370.5000	13:45 13:45 13:45 13:45	1 1 1 1	342,5000 342,5000 342,5000 342,5000	1 4 3 2	60 313 95 84	340.0000 339.5000 339.0000 338.5000	343.0000 343.5000 344.0000 344.5000	115 12 91 104	4 1 2 3
ATAL	56,4000	13:42	5	56.00	0.71 %	202	55.9000	56.4000	60	1	30	[+]
1AT	55.90 56.40	50.4000 61.6000	13:28 13:28 13:28 13:28	10 3 1 1	55,9000 55,9000 55,9000 55,9000	3 1 1 2	3 26 15 600	55.8000 55.7000 55.6000 55.5000	56.5000 56.6000 56.7000 56.8000	1 15 313 454	1 1 2 2
MLPGROUP	86,0000	12:26	6	85.60	0.70 %	194	86.0000	86.4000	6	0	38	[+]
MLG	85.40 86.00	77.2000 94.0000	12:26 11:58 10:18 09:56	5 272 7 64	86,0000 85,6000 85,6000 85,6000	1 1 1 2	4 25 30 65	85.6000 85.0000 84.8000 84.6000	86.6000 86.8000 87.0000 87.2000	10 135 5 5	2 4 1 1
PCFGROUP	2,9200	13:37	300	2.95	0.69 %	3162	2.9200	2.9450	1132	23	68	[+]
PCF	2.88 2.95	2.6550 3.2350	13:31 13:27 13:27 13:27	150 150 800 140	2,9000 2,9100 2,9100 2,9300	3 1 2 5	5502 2222 710 3033	2.9000 2.8750 2.8700 2.8600	2.9500 2.9550 2.9600 2.9650	783 1100 2550 2000	2 2 3 2
LSISOFT	29,8000	10:51	1	29.80	0.68 %	535	29.4000	29.8000	2282	0	0	[+]
LSI	29.80 29.80	27.0000 32.6000	10:06 09:57 09:44 09:00	1 500 1 5	29,6000 29,6000 29,8000 29,6000	2 2 1 1	1080 360 87 495	29.2000 29.0000 28.0000 27.4000	30.0000 30.2000 31.0000 31.2000	5070 3000 10 40	8 1 1 1
RAEN	0,5990	13:03	1000	0.60	0.67 %	2500	0.5670	0.6000	13145	44	25	[+]
RAE	0.57 0.61	0.5440 0.6640	13:02 13:02 13:02 13:02	1125 5000 5000 1000	0,5660 0,5680 0,5700 0,5710	1 1 1 2	3875 1000 1000 1018	0.5660 0.5640 0.5630 0.5610	0.6010 0.6020 0.6030 0.6040	1900 12956 3500 6476	1 3 2 1
PANOVA	15,5000	13:23	338	15.50	0.65 %	1	15.2500	15.6000	497	0	6	[+]
NVA	15.50 15.60	13.9500 17.0500	09:07 09:00 17:00 13:23	66 12 1 20	15,6000 15,5000 15,4000 15,1000	2 2 4 2	201 201 516 350	15.2000 15.1500 15.1000 15.0500	15.7500 15.8000 15.9000 16.0000	115 347 135 1190	1 1 1 1
SYNTHAVERSE	3,8700	13:47	1000	3.83	0.65 %	500	3.8650	3.8900	1635	24	92	[+]
SVE	3.83 3.90	3.4500 4.2100	13:46 13:46 13:46 13:38	15 185 1000 200	3,8900 3,8900 3,8750 3,8900	2 1 2 3	1043 3 103 1031	3.8600 3.8550 3.8500 3.8450	3.8950 3.9000 3.9100 3.9200	6197 7002 1340 1012	3 8 3 1
ELEKTROTI	40,5000	13:52	1	40.35	0.62 %	92	40.5000	40.6000	20	22	880	[+]
ELT	39.50 40.60	36.3500 44.3500	13:52 13:52 13:52 13:52	80 280 11 11	40,5500 40,5500 40,5500 40,5500	1 1 3 3	34 263 751 128	40.4500 40.3000 40.2500 40.2000	40.7000 40.7500 40.8000 40.8500	199 120 1902 32	1 2 3 1
IMMOBILE	3,4500	12:00	10	3.43	0.58 %	20	3.4200	3.4500	2415	0	0	[+]
GKI	3.43 3.46	3.0900 3.7700	10:48 09:11 09:11 09:00	10 20 3 6	3,4600 3,4600 3,4500 3,4300	1 1 4 2	200 1995 345 4239	3.4100 3.4000 3.3600 3.3500	3.4600 3.4700 3.4800 3.4900	2183 2655 200 1511	1 2 1 2
KSGAGRO	3,8200	09:16	33	3.65	0.53 %	142	3.6700	3.8000	689	1	4	[+]
KSG	3.65 3.82	3.2900 4.0100	09:10 09:09 09:09 09:09	292 409 137 162	3,6500 3,6500 3,6500 3,6500	2 1 2 2	900 358 1700 1653	3.6500 3.6400 3.6200 3.6100	3.8200 3.8600 3.8700 3.8800	1145 95 5 687	2 2 1 1
IFIRMA	29,4500	13:47	1	29.70	0.51 %	7	29.4000	29.4500	11	1	30	[+]
IFI	29.00 29.75	26.7500 32.6500	13:47 13:34 13:13 13:10	1 2 1 5	29,4500 29,4500 29,5000 29,5000	1 1 2 3	1 100 182 140	29.3000 29.1000 29.0500 29.0000	29.5000 29.5500 29.7000 29.7500	18 168 60 100	2 3 1 1
DBENERGY	9,2200	13:18	5	9.12	0.44 %	200	9.3200	9.4200	20	2	15	[+]
DBE	9.12 9.48	8.2200 10.0000	13:05 13:04 13:04 12:45	32 20 48 2	9,4800 9,4600 9,4400 9,4800	1 1 1 1	84 5 10 1552	9.3000 9.2200 9.2000 9.1800	9.4600 9.4800 9.5000 9.5200	53 20 200 300	1 1 1 1
SYNEKTIK	277,6000	13:51	10	276.80	0.43 %	35	276.8000	277.6000	6	6	1 555	[+]
SNT	274.40 277.80	249.2000 304.4000	13:51 13:51 13:51 13:49	5 10 9 6	277,6000 277,6000 277,6000 277,4000	2 3 3 7	19 44 41 328	276.6000 276.4000 276.2000 276.0000	277.8000 278.0000 278.2000 278.4000	193 64 45 35	5 7 4 1
TESGAS	2,4500	13:35	100	2.52	0.41 %	278	2.4500	2.5000	5200	1	4	[+]
TSG	2.45 2.52	2.2700 2.7700	13:16 10:36 09:00 09:00	1146 100 22 78	2,5000 2,5000 2,5200 2,5200	2 2 1 1	709 4733 585 1000	2.4300 2.4200 2.4000 2.3700	2.5200 2.5400 2.5500 2.5600	1526 224 8471 800	2 1 4 1
ABPL	97,9000	13:19	1	97.70	0.41 %	16	97.8000	97.9000	107	2	244	[+]
ABE	97.50 98.00	88.0000 107.4000	12:53 12:43 12:43 12:11	1 3 2 10	97,9000 97,9000 97,9000 97,9000	1 1 1 4	46 1 25 65	97.5000 97.2000 97.1000 97.0000	98.0000 98.2000 98.3000 98.4000	194 23 10 168	4 1 1 2
PKNORLEN	92,8600	13:52	1	92.60	0.41 %	228	92.8400	92.8600	96	1 013	93 850	[+]
PKN	92.13 93.14	83.3400 101.8600	13:52 13:52 13:52 13:52	2 1 1 19	92,8600 92,8600 92,8600 92,8700	3 1 2 3	452 406 603 955	92.8300 92.8200 92.8100 92.8000	92.8700 92.8800 92.8900 92.9000	208 1234 304 640	1 3 2 2
QUERCUS	12,5500	13:46	374	12.60	0.40 %	100	12.5000	12.5500	635	10	124	[+]
QRS	12.40 12.65	11.3500 13.8500	13:46 13:23 12:59 12:56	626 8 1 19	12,5000 12,5000 12,5000 12,5000	2 1 3 2	304 313 3314 1000	12.4500 12.4000 12.3500 12.3000	12.6000 12.7500 12.8000 12.9000	3737 1770 200 461	4 2 1 2
HERCULES	1,2850	13:24	100	1.25	0.39 %	2473	1.2700	1.2850	1200	13	16	[+]
HRS	1.25 1.29	1.1250 1.3750	13:16 13:16 12:36 12:36	172 928 1748 324	1,2700 1,2800 1,2800 1,2800	1 1 1 1	1036 3000 7000 2000	1.2500 1.2300 1.2250 1.2150	1.2900 1.2950 1.3000 1.3050	3332 2400 2000 1200	2 2 1 1
AUTOPARTN	16,6000	13:52	40	16.72	0.36 %	80	16.5600	16.6000	1134	70	1 157	[+]
APR	16.50 16.74	15.0600 18.3800	13:50 13:49 13:49 13:35	2 75 2 85	16,6000 16,6000 16,6000 16,6000	2 3 10 5	157 504 2999 1858	16.5400 16.5200 16.5000 16.4800	16.6200 16.6400 16.6600 16.7000	1377 1295 1684 3300	3 3 4 3
TEXT	38,5000	13:52	149	38.46	0.36 %	468	38.4800	38.5600	220	69	2 650	[+]
TXT	38.10 38.96	34.6200 42.3000	13:52 13:52 13:52 13:51	2 19 5 5	38,5000 38,5000 38,5000 38,5600	2 1 3 3	173 41 535 138	38.4600 38.4400 38.4200 38.4000	38.5800 38.6000 38.6200 38.6400	210 163 100 86	3 3 2 4
EUCO	1,4500	13:50	564	1.42	0.35 %	500	1.4450	1.4500	2316	36	52	[+]
EUC	1.41 1.50	1.2750 1.5550	13:48 13:48 13:48 13:42	1436 517 83 1388	1,4500 1,4500 1,4500 1,4550	1 2 1 3	14232 1703 10 1799	1.4400 1.4200 1.4150 1.4100	1.4550 1.4600 1.4650 1.4700	1805 255 3222 1988	1 1 1 1
HYDROTOR	14,2500	13:17	30	14.20	0.35 %	85	14.0500	14.2500	9	1	8	[+]
HDR	14.00 14.25	12.8000 15.6000	12:28 11:18 10:53 10:51	15 2 35 132	14,0500 14,0000 14,0000 14,0000	3 3 4 1	2453 470 1186 250	14.0000 13.9500 13.8000 13.6000	14.3000 14.3500 14.4000 14.4500	60 188 160 620	2 3 1 2
COMP	57,0000	13:39	19	56.80	0.35 %	22	56.8000	57.0000	68	1	85	[+]
CMP	56.20 57.60	51.2000 62.4000	13:26 13:12 13:12 13:02	17 12 88 171	56,6000 56,6000 56,8000 57,0000	1 3 4 6	70 182 259 638	56.6000 56.4000 56.2000 56.0000	57.2000 57.4000 57.6000 57.8000	95 29 283 600	1 1 4 1
IZOSTAL	3,2200	13:42	46	3.21	0.31 %	1640	3.1900	3.2200	667	6	20	[+]
IZS	3.17 3.22	2.8900 3.5300	13:32 13:22 13:22 13:22	4 322 500 472	3,2200 3,1800 3,1800 3,1800	2 1 3 5	2178 558 1855 6005	3.1800 3.1700 3.1600 3.1500	3.2300 3.2400 3.2500 3.2600	1100 405 1299 800	2 1 3 2
GRUPAAZOTY	16,8300	13:52	2	16.88	0.30 %	22	16.8300	16.8800	216	100	1 687	[+]
ATT	16.72 17.08	15.2000 18.5600	13:52 13:52 13:52 13:47	22 28 8 10	16,8200 16,8300 16,8800 16,8800	1 1 3 3	478 38 192 260	16.8200 16.8100 16.8000 16.7900	16.8900 16.9000 16.9100 16.9200	101 370 161 561	1 3 1 2
AMREST	13,8600	13:22	100	13.90	0.29 %	307	13.8000	13.8600	1660	19	259	[+]
EAT	13.78 14.00	12.5200 15.2800	13:22 13:22 13:22 13:22	45 263 92 400	13,8600 13,8600 13,8600 13,8600	1 1 1 3	296 1 533 2464	13.7800 13.7600 13.7400 13.7200	13.8800 13.9000 13.9400 13.9600	412 3221 550 2000	2 2 1 2
DELKO	6,8800	13:23	20	6.86	0.29 %	1288	6.8000	6.8800	1602	4	25	[+]
DEL	6.76 6.88	6.1800 7.5400	13:01 12:54 12:46 12:45	27 100 218 198	6,8000 6,8000 6,8800 6,8800	7 5 5 8	2400 2269 1463 1951	6.7800 6.7600 6.7400 6.7200	6.9000 6.9200 6.9400 6.9600	3950 2068 310 1450	5 3 2 5
INTROL	7,0000	12:03	387	6.98	0.29 %	1168	6.8800	7.0000	1523	1	9	[+]
INL	6.88 7.00	6.3000 7.6600	12:03 11:36 10:57 10:49	162 4 80 29	7,0000 7,0000 7,0000 6,8800	4 2 1 3	489 502 2 1486	6.8600 6.8400 6.8000 6.7800	7.0200 7.0600 7.0800 7.1000	230 500 300 1065	1 1 1 1
INSTALKRK	35,2000	13:43	60	35.20	0.28 %	167	35.1000	35.2000	11	2	67	[+]
INK	35.10 35.30	31.7000 38.7000	13:26 13:26 13:25 13:14	131 69 30 99	35,1000 35,1000 35,2000 35,2000	11 3 1 2	639 197 111 121	35.0000 34.8000 34.6000 34.5000	35.3000 35.4000 35.7000 35.8000	87 752 256 111	1 1 2 1
SANTANDER	40,5000	13:26	3	40.41	0.27 %	3	40.4900	40.5000	6	1	23	[+]
SAN	40.22 40.50	36.3650 44.4450	11:49 11:47 09:16 09:16	50 84 21 373	40,4900 40,4900 40,2250 40,2150	1 1 1 1	5000 62 25 214	39.9950 39.5000 39.1200 39.0000	40.6400 40.7000 40.9500 41.4700	5000 25 25 22	1 1 1 1
KRKA	850,0000	13:38	6	860.00	0.24 %	1	844.0000	850.0000	250	0	20	[+]
KRK	846.00 860.00	774.0000 946.0000	13:38 13:38 13:22 13:14	1 1 1 2	850,0000 850,0000 846,0000 852,0000	1 2 2 3	1 12 251 4	842.0000 840.0000 836.0000 830.0000	860.0000 866.0000 870.0000 874.0000	1 15 3 1	1 2 3 1
COMPREMUM	0,9180	12:51	1170	0.92	0.22 %	1100	0.9140	0.9180	3825	32	30	[+]
CPR	0.91 0.92	0.8260 1.0050	12:49 11:58 11:54 11:20	5 5000 1082 11	0,9160 0,9200 0,9200 0,9200	1 1 1 1	537 954 10000 3000	0.9120 0.9100 0.9080 0.9040	0.9200 0.9220 0.9340 0.9400	3732 20000 12 7979	1 1 1 1
DINOPL	39,5800	13:53	273	39.74	0.20 %	5736	39.5700	39.5800	363	1 408	55 385	[+]
DNP	38.90 39.75	35.7700 43.7100	13:53 13:53 13:53 13:53	226 8 465 26	39,5800 39,5800 39,5800 39,5800	2 5 4 3	616 2864 2922 1411	39.5600 39.5500 39.5400 39.5300	39.5900 39.6000 39.6100 39.6200	839 959 1260 278	5 2 5 2
INTERCARS	550,0000	13:47	4	550.00	0.18 %	22	547.0000	550.0000	44	0	268	[+]
CAR	545.00 550.00	495.0000 605.0000	13:38 13:36 13:24 13:24	8 1 33 90	547,0000 550,0000 549,0000 549,0000	2 6 3 2	61 321 6 24	546.0000 545.0000 544.0000 543.0000	551.0000 552.0000 553.0000 554.0000	6 26 44 48	3 3 5 4
MBANK	1 011,5000	13:52	5	1,011.50	0.15 %	40	1011.5000	1012.5000	28	11	11 000	[+]
MBK	1,003.00 1,014.50	910.4000 1112.5000	13:52 13:50 13:50 13:50	5 10 3 7	1 011,5000 1 012,0000 1 012,0000 1 012,0000	2 3 3 2	31 31 49 13	1011.0000 1010.5000 1010.0000 1009.5000	1013.0000 1013.5000 1014.0000 1014.5000	43 60 15 67	4 3 1 5
KOGENERA	64,7000	13:19	1	64.30	0.15 %	176	64.3000	64.7000	88	1	90	[+]
KGN	63.70 64.80	57.9000 70.7000	12:53 12:51 12:27 12:26	1 5 4 24	64,7000 64,7000 64,7000 63,7000	2 2 1 1	82 90 20 200	64.1000 64.0000 63.9000 63.8000	64.8000 65.0000 65.4000 65.6000	129 220 250 567	3 3 1 4
MABION	7,9900	13:33	70	8.08	0.13 %	497	7.9600	7.9800	761	19	149	[+]
MAB	7.88 8.12	7.2800 8.8800	13:33 13:29 13:27 13:27	30 200 3 97	7,9900 7,9600 7,9600 7,9600	1 2 4 2	552 420 2360 502	7.9500 7.9100 7.9000 7.8700	7.9900 8.0000 8.0100 8.0200	2 502 550 2272	1 2 2 3
SUNEX	4,0400	13:26	10	4.04	0.12 %	500	4.0000	4.0400	548	12	48	[+]
SNX	3.98 4.04	3.6350 4.4350	13:24 13:24 13:24 13:20	4 6 10 3	4,0400 3,9800 3,9750 3,9750	1 2 2 2	85 220 1003 248	3.9800 3.9750 3.9700 3.9600	4.0500 4.0550 4.0600 4.0750	50 300 320 488	1 1 1 1
DEVELIA	8,1900	13:52	44	8.20	0.12 %	1657	8.1400	8.1900	460	42	339	[+]
DVL	8.04 8.20	7.3800 9.0200	13:47 13:38 13:24 13:24	36 11 234 2000	8,2000 8,1200 8,2000 8,1900	3 4 2 5	1211 4358 214 2943	8.1200 8.1100 8.1000 8.0900	8.2000 8.2100 8.2200 8.2300	1722 108 128 2750	4 1 1 2
ENERGA	19,0400	13:42	100	19.02	0.11 %	2955	19.0400	19.1000	417	70	1 343	[+]
ENG	19.00 19.14	17.1200 20.9000	13:38 13:38 13:36 13:26	945 2810 2 188	19,0400 19,0400 19,0400 19,0400	3 4 4 1	462 17530 2382 5	19.0200 19.0000 18.9800 18.9600	19.1200 19.1400 19.1600 19.1800	2221 2525 7445 10753	1 6 3 12
MARVIPOL	8,5800	12:53	721	8.58	0.00 %	79	8.5800	8.6200	3976	4	38	[+]
MVP	8.58 8.62	7.7400 9.4200	12:53 12:53 12:34 12:32	139 52 1238 8	8,5800 8,5800 8,6200 8,5800	1 2 1 2	155 216 135 140	8.5000 8.4800 8.4600 8.4400	8.6400 8.6600 8.6800 8.7000	2803 1845 151 150	2 3 2 1
FASING	13,2000	10:38	26	13.20	0.00 %	295	12.8000	13.2000	620	0	3	[+]
FSG	13.20 13.20	11.9000 14.5000	10:38 10:38 10:38 10:38	40 10 69 55	13,2000 13,2000 13,2000 13,2000	1 1 3 1	640 596 46987 100	12.7000 12.6000 12.5000 12.2000	13.3000 13.4000 13.6000 13.7000	450 3000 50 500	3 1 1 3
LESS	0,2260	12:15	300	0.23	0.00 %	352	0.2260	0.2280	5679	1	0	[+]
LES	0.23 0.23	0.2040 0.2480	12:15 10:16 10:16 09:08	100 50 50 498	0,2270 0,2280 0,2280 0,2260	2 1 2 4	100 50 1637 8993	0.2230 0.2220 0.2210 0.2200	0.2290 0.2300 0.2310 0.2320	937 32285 200 1602	2 8 3 7
NEXITY	2,1000	12:32	1215	0.00	0.00 %	50	2.0000	2.0600	5	0	0	[+]
NXG	0.00 0.00	1.8900 2.3000	12:32 12:32 16:30 16:01	1780 5 10 500	2,1000 2,0600 2,1000 2,0000	2 3 1 1	125 235 100 100	1.9800 1.9700 1.9200 1.9000	2.1000 2.1200 2.1400 2.1600	54 60 80 200	1 1 1 1
INTERBUD	2,1100	16:10	30	0.00	0.00 %	50	2.0100	2.1000	4990	0	0	[+]
ITB	0.00 0.00	1.9000 2.3200	16:10 12:32 12:30 12:30	20 279 500 247	2,1100 2,0300 2,0100 2,0200	1 1 1 2	70 400 294 446	2.0000 1.9600 1.9550 1.9500	2.1100 2.1300 2.1400 2.1500	3249 1 1500 4243	4 1 1 2
ERG	39,4000	17:00	2	0.00	0.00 %	101	38.0000	39.0000	11	0	0	[+]
ERG	0.00 0.00	35.6000 43.2000	16:00 15:28 15:28 15:28	72 13 10 1	38,0000 38,0000 38,0000 38,0000	1 1 1 0	200 55 1 0	37.8000 36.0000 35.0000 0.0000	39.4000 40.0000 41.0000 42.0000	215 70 36 117	1 1 1 1
RANKPROGR	4,4700	11:17	23	4.47	0.00 %	400	4.4250	4.4650	627	0	2	[+]
RNK	4.47 4.47	4.0250 4.9150	11:13 16:19 16:07 16:04	377 3 199 109	4,4700 4,4700 4,4400 4,4250	1 1 1 1	380 502 400 3000	4.4200 4.3900 4.3800 4.3750	4.4700 4.4750 4.4850 4.4950	717 1500 60 500	1 1 1 1
GETIN	0,5520	13:18	65	0.55	0.00 %	1000	0.5430	0.5520	18006	209	115	[+]
GTN	0.55 0.56	0.4970 0.6070	12:59 12:58 12:44 12:25	27 50000 250 500	0,5520 0,5500 0,5520 0,5520	2 10 1 2	6597 82557 4878 5050	0.5410 0.5400 0.5390 0.5380	0.5530 0.5550 0.5570 0.5590	1119 15000 6485 3000	1 1 2 1
IDMSAPL	0,5100	12:25	150	0.51	0.00 %	18180	0.5000	0.5100	3007	0	0	[+]
IDM	0.51 0.51	0.4600 0.5600	09:39 15:42 09:00 09:00	50 243 6 50	0,5100 0,5100 0,5000 0,5000	1 1 1 1	2642 150 2036 150	0.4860 0.4500 0.4400 0.4000	0.5400 0.5450 0.5500 0.5550	2 2500 25376 2500	1 1 2 1
PRAGMAINK	3,1400	12:48	5	3.14	0.00 %	3480	3.0000	3.1400	3765	0	0	[+]
PRI	3.14 3.14	2.8400 3.4400	12:48 12:48 12:47 09:10	5 5 5 5	3,1400 3,1400 3,1400 3,1400	2 1 1 1	107 100 100 100	2.9400 2.9200 2.9000 2.8600	3.1800 3.2000 3.2200 3.2400	20 20 52 40	1 1 2 2
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LOKUM	22,0000	12:48	1	21.50	0.00 %	54	21.5000	22.0000	456	0	2	[+]
LKD	21.50 22.00	19.3500 23.6000	11:13 10:19 10:12 13:17	2 2 100 3	22,0000 21,5000 21,5000 22,0000	1 2 5 1	2 524 3484 24	21.3000 21.2000 21.0000 20.9000	22.1000 22.3000 22.4000 22.6000	13 100 20 191	1 1 1 2
BOWIM	4,4600	13:33	172	4.45	0.00 %	581	4.4500	4.4600	528	2	7	[+]
BOW	4.44 4.47	4.0100 4.8900	12:32 11:49 11:49 11:37	3 4 41 56	4,4400 4,4700 4,4600 4,4500	1 1 2 2	172 138 310 213	4.4400 4.4300 4.4200 4.4100	4.4700 4.4900 4.5000 4.5500	912 2798 7024 1	1 1 6 1
SONEL	15,3500	13:20	65	15.35	0.00 %	29	15.3000	15.3500	212	1	8	[+]
SON	15.20 15.35	13.8500 16.8500	12:12 11:45 11:45 11:22	1 3 3 7	15,3500 15,3500 15,3000 15,3000	4 2 2 3	366 216 23 97	15.2000 15.1500 15.1000 15.0000	15.4000 15.5000 15.6000 15.6500	10 654 843 485	1 3 2 1
LENTEX	7,0000	10:56	241	7.00	0.00 %	2	6.9400	6.9800	729	1	4	[+]
LTX	7.00 7.00	6.3000 7.7000	10:50 16:02 15:57 14:27	285 164 1500 500	7,0000 7,0000 6,9800 6,9600	2 1 2 1	4 186 205 3	6.9200 6.9000 6.8800 6.7600	7.0000 7.0200 7.1000 7.1200	1574 600 225 68	3 1 2 1
PATENTUS	2,9400	12:54	10	2.93	0.00 %	20	2.9200	2.9300	510	1	4	[+]
PAT	2.92 2.94	2.6400 3.2200	12:38 12:34 11:22 09:46	500 17 261 56	2,9400 2,9400 2,9400 2,9400	1 4 2 1	500 1312 404 200	2.9100 2.9000 2.8900 2.8800	2.9400 2.9900 3.0200 3.0300	6687 30 2330 2863	1 3 2 1
KRVITAMIN	10,2500	12:21	197	10.25	0.00 %	109	10.2500	10.4000	3728	0	2	[+]
KVT	10.25 10.25	9.2400 11.2500	12:21 12:42 11:14 17:00	3 174 10 1	10,2500 10,2500 10,4000 10,4000	4 2 1 1	535 6 2 2	10.2000 10.1500 10.1000 10.0500	10.4500 10.5000 10.5500 10.6000	257 2501 715 1000	2 7 2 1
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	24,6000	13:44	10	24.90	0.00 %	1275	24.4000	24.6000	45	6	140	[+]
HUG	24.40 25.00	22.4500 27.3500	13:42 13:39 13:19 13:19	3 113 39 2	24,4000 24,4000 24,4000 24,4500	3 2 1 3	131 2092 49 1694	24.3500 24.3000 24.2500 24.1500	24.7000 24.7500 24.8000 24.8500	76 525 600 1666	1 2 1 3
PHARMENA	3,0200	13:25	3000	3.05	0.00 %	5	3.0100	3.0300	323	14	42	[+]
PHR	2.91 3.05	2.7500 3.3500	13:25 13:20 12:44 12:15	3000 300 27 2995	3,0200 3,0200 3,0300 3,0000	1 1 1 2	5 270 800 635	3.0000 2.9300 2.9100 2.9000	3.0400 3.0500 3.0600 3.0800	475 1935 1000 500	1 3 2 1
ACAUTOGAZ	22,2000	13:50	46	22.20	0.00 %	225	22.1000	22.2000	348	1	33	[+]
ACG	22.10 22.40	20.0000 24.4000	13:08 12:54 12:27 12:26	1 45 5 5	22,2000 22,1000 22,1000 22,1000	8 5 4 4	493 179 185 58	22.0000 21.9000 21.8000 21.7000	22.3000 22.4000 22.5000 22.6000	199 211 488 110	4 1 2 1
ENELMED	18,4000	11:26	98	18.40	0.00 %	9	17.7000	18.4000	510	0	2	[+]
ENE	18.40 18.40	16.6000 20.2000	09:00 17:00 13:35 10:35	2 2 44 27	18,4000 18,4000 18,4000 18,4000	1 1 1 1	460 149 4 215	17.6000 17.4000 17.2000 16.5000	18.6000 18.8000 18.9000 19.0000	72 57 75 1061	1 2 1 4
WOODPCKR	2,7500	11:41	25	2.75	0.00 %	2435	2.7200	2.7500	1049	1	2	[+]
WPR	2.75 2.75	2.4800 3.0200	09:00 11:52 10:59 09:00	655 21 324 5	2,7500 2,7500 2,7500 2,7700	3 4 1 2	114 633 2799 1313	2.7100 2.7000 2.6800 2.6200	2.7600 2.7700 2.7800 2.8000	862 859 383 3419	1 1 1 1
BETACOM	4,6600	13:52	14	4.66	0.00 %	228	4.6600	4.8400	1732	2	7	[+]
BCM	4.64 4.84	4.2000 5.1000	13:02 10:12 09:34 09:34	10 2 18 28	4,6600 4,6400 4,8400 4,8200	3 1 3 1	2902 3 476 141	4.6400 4.6200 4.6000 4.5200	4.8600 4.8800 4.9000 4.9200	4769 106 979 373	1 1 1 1
JWWINVEST	3,0700	13:09	10	3.07	0.00 %	528	3.0700	3.1000	20	0	0	[+]
JWW	3.07 3.07	2.7700 3.3700	13:33 12:14 09:15 14:33	30 1300 77 8	3,0700 3,0700 3,0500 3,1400	1 1 2 1	23 100 104 100	3.0500 3.0400 3.0300 3.0200	3.1100 3.1200 3.1300 3.1400	20 70 20 90	1 2 1 2
TATRY MOUNTAIN	106,0000	09:00	1	0.00	0.00 %	2	86.5000	104.0000	19	0	0	[+]
TMR	0.00 0.00	95.5000 116.0000	09:00 09:00 11:06 10:08	9 1 34 1	106,0000 106,0000 107,0000 89,0000	2 1 1 1	3 8 40 12	86.0000 85.0000 84.5000 81.5000	105.0000 106.0000 107.0000 109.0000	240 215 216 445	3 1 1 3
PCCEXOL	2,3000	13:42	2000	2.30	0.00 %	495	2.3000	2.3100	2200	15	34	[+]
PCX	2.30 2.32	2.0700 2.5300	13:42 13:41 13:09 13:09	300 10 1490 255	2,3100 2,3100 2,3100 2,3100	2 7 4 3	220 3497 5200 5033	2.2900 2.2800 2.2700 2.2600	2.3200 2.3300 2.3400 2.3500	3745 5252 799 842	6 6 4 4
CASPAR	4,2200	09:00	2	4.22	0.00 %	5	4.0200	4.1800	1900	0	0	[+]
CSR	4.22 4.22	3.8000 4.6400	17:00 09:00 09:08 09:00	2 2 2 2	4,2200 4,2200 4,1800 4,2800	2 1 1 2	2003 256 3 229	4.0000 3.9000 3.7400 3.7200	4.2200 4.2800 4.3000 4.4000	868 500 100 200	2 1 1 1
TENDERHUT	6,5000	12:33	252	0.00	0.00 %	20	6.3800	6.5200	1103	0	0	[+]
THG	0.00 0.00	5.8600 7.1400	12:33 12:33 12:33 12:33	20 10 3 1	6,5000 6,4800 6,4800 6,4800	1 1 1 2	20 20 20 120	6.3600 6.3400 6.3200 6.3000	6.5400 6.5600 6.5800 6.6000	18 23 20 1164	1 2 1 2
ELKOP	1,8300	09:18	1	1.83	0.00 %	7	1.7400	1.8000	500	0	0	[+]
EKP	1.83 1.83	1.6450 2.0000	09:18 16:48 16:48 16:48	6 1 203 6	1,8250 1,8300 1,7600 1,7650	1 1 2 2	6 460 935 7770	1.7350 1.7200 1.7150 1.7000	1.8300 1.8450 1.8500 1.8600	879 584 423 418	2 1 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	1	1.7000	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	1 1 0 0	1 10 0 0	1.5000 1.4100 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRODNO	10,2500	13:28	1	10.15	0.00 %	23	10.2500	10.3000	385	3	28	[+]
GRN	10.05 10.25	9.1400 11.1500	13:28 12:35 12:35 12:35	246 100 180 250	10,2500 10,2500 10,2500 10,2500	2 1 4 2	2005 184 524 400	10.2000 10.1000 10.0500 10.0000	10.4000 10.4500 10.5000 10.5500	1207 274 103 639	5 2 2 6
VERCOM	128,8000	13:51	10	127.00	0.00 %	76	128.0000	128.8000	132	3	388	[+]
VRC	127.00 130.40	114.4000 139.6000	13:46 13:38 13:37 13:37	10 3 160 46	128,0000 128,8000 128,6000 128,6000	2 2 1 1	119 25 15 30	127.8000 127.6000 127.4000 127.2000	129.8000 130.0000 130.2000 130.4000	130 97 221 8	3 1 2 1
FEERUM	12,9500	09:00	36	12.55	0.00 %	232	12.5000	12.6000	630	0	2	[+]
FEE	12.55 12.95	11.3000 13.8000	09:00 09:00 09:00 09:00	4 6 6 6	12,5500 12,5500 12,5500 12,5500	1 1 1 3	10 20 660 370	12.1500 12.1000 12.0500 12.0000	12.9500 13.0000 13.1000 13.2500	62 75 1861 299	1 1 2 1
EQUNICO	0,9260	13:02	35	0.90	0.00 %	5000	0.9000	0.9240	1899	10	9	[+]
EQU	0.90 0.93	0.8100 0.9900	13:02 12:05 11:05 10:40	965 47 60 100	0,9240 0,9260 0,9260 0,9260	1 1 1 1	8427 12 2000 723	0.8900 0.8760 0.8740 0.8560	0.9260 0.9280 0.9320 0.9380	1650 2880 1600 2922	2 1 1 2
ACTION	30,8000	13:51	1	30.80	0.00 %	1	30.7500	30.8000	20	2	74	[+]
ACT	30.70 30.90	27.7500 33.8500	13:50 13:50 13:46 13:45	1 1 1 1	30,7000 30,7500 30,8000 30,7000	4 4 2 1	127 593 520 20	30.7000 30.6500 30.6000 30.5500	30.8500 30.9000 30.9500 31.0000	475 2370 50 572	6 11 21 9
PGFGROUP	0,5100	17:00	170	0.00	0.00 %	21	0.5020	0.5040	2500	0	0	[+]
PGV	0.00 0.00	0.4590 0.5600	16:18 13:42 13:41 13:41	81 271 2620 2109	0,4920 0,5120 0,4940 0,4900	1 1 1 1	2620 1000 2000 1988	0.4880 0.4820 0.4810 0.4800	0.5100 0.5160 0.5180 0.5220	3329 1006 2200 3740	2 1 1 1
YARRL	6,8200	12:06	53	6.66	0.00 %	45	6.7000	6.8000	225	0	1	[+]
YRL	6.66 6.82	6.0000 7.3200	12:06 09:08 09:07 09:07	67 4 22 38	6,8200 6,8200 6,6600 6,6600	5 5 1 7	240 169 2 1237	6.6600 6.6400 6.6200 6.6000	6.8200 6.8400 6.8800 6.9000	394 180 206 2000	5 3 4 1
ULMA	60,0000	09:01	1	60.00	0.00 %	137	58.5000	60.0000	17	0	0	[+]
ULM	60.00 60.00	54.0000 66.0000	16:36 16:36 16:36 16:36	12 12 8 1	60,0000 60,0000 60,0000 60,0000	2 2 2 1	97 30 178 26	56.0000 54.0000 52.0000 51.0000	60.5000 61.0000 61.5000 62.0000	40 130 99 686	1 1 3 3
SANOK	19,9500	13:45	1	19.95	0.00 %	391	19.8500	19.9500	1150	1	11	[+]
SNK	19.80 19.95	18.0000 21.9000	13:45 13:45 13:45 13:43	1 1 1 10	19,9500 19,9500 19,9500 19,8500	1 3 3 5	2 209 300 432	19.8000 19.7500 19.7000 19.6500	20.0000 20.1000 20.2000 20.3000	1000 1819 299 1432	1 3 1 7
ASSECOBS	85,4000	13:37	70	85.60	0.00 %	291	84.0000	85.4000	98	1	81	[+]
ABS	83.80 86.00	77.2000 94.0000	13:30 12:51 12:32 12:32	2 7 1 2	85,4000 85,4000 85,4000 85,6000	1 2 1 2	149 17 1 194	83.8000 83.6000 83.4000 83.2000	85.6000 85.8000 86.0000 86.2000	64 91 71 115	2 3 3 2
BRAND24	60,0000	13:37	20	60.00	0.00 %	317	60.0000	60.6000	722	1	35	[+]
B24	60.00 60.60	54.0000 66.0000	12:19 12:19 09:59 09:55	44 125 130 130	60,0000 60,0000 60,0000 60,0000	1 1 1 1	8 29 200 35	58.4000 58.2000 57.0000 56.8000	61.0000 61.4000 61.6000 62.0000	391 10 10 141	4 1 1 3
TALEX	19,9000	14:21	25	0.00	0.00 %	780	19.0000	19.9000	548	0	0	[+]
TLX	0.00 0.00	18.0000 21.8000	09:01 09:06 09:01 09:01	2 10 2 2	20,6000 19,7000 19,7000 19,7000	2 1 1 1	79 30 3 40	18.9000 18.2000 18.0000 17.0000	20.0000 20.6000 21.4000 21.6000	300 80 135 150	1 1 1 1
ORCOGROUP	4,1000	11:56	160	0.00	0.00 %	136	4.1000	4.5000	935	0	0	[+]
OPG	0.00 0.00	3.7000 4.5000	10:03 15:44 15:44 15:44	11 65 34 124	4,1000 4,5000 4,5000 4,5000	1 1 1 1	461 4863 836 30	4.0800 4.0000 3.8800 3.7600	4.6400 4.6600 4.6800 4.7000	164 419 1800 28852	1 1 1 4
SILVANO	5,0000	17:00	6	0.00	0.00 %	65	4.8500	4.9800	111	0	0	[+]
SFG	0.00 0.00	4.5000 5.5000	17:00 17:00 15:20 09:56	44 22 168 50	5,0000 5,0000 4,8500 4,8500	1 1 1 1	103 417 15 50	4.8200 4.7800 4.5000 4.1700	4.9900 5.0000 5.0200 5.1200	114 851 4000 111	1 3 1 1
NEPTIS	13,7000	12:08	87	14.20	0.00 %	631	13.7000	14.1000	591	0	6	[+]
YAN	13.70 14.20	12.8000 15.6000	12:08 12:08 10:44 10:44	3 60 90 10	13,8000 13,8000 13,8000 13,8000	2 1 1 1	583 6 500 452	13.6000 12.7000 12.0000 11.0000	14.2000 14.8000 14.9000 15.0000	681 158 1200 410	2 2 3 2
WIKANA	6,8500	11:29	5	6.75	0.00 %	349	6.7500	6.8500	1375	1	5	[+]
WIK	6.75 6.85	6.1000 7.4000	09:30 09:24 09:18 09:16	10 90 10 55	6,8500 6,7500 6,8500 6,7500	1 2 1 1	1745 1509 1160 100	6.7000 6.6000 6.5500 6.5000	6.9500 7.6000 7.7000 8.0000	62 1316 250 3747	1 1 1 5
RELPOL	4,9900	13:49	397	4.98	0.00 %	3	4.9800	5.0000	910	6	30	[+]
RLP	4.97 5.04	4.4900 5.4600	13:49 13:46 12:50 12:24	3 90 300 500	4,9900 5,0000 5,0000 5,0000	1 2 1 2	3 90 4 354	4.9700 4.9600 4.9500 4.9300	5.0200 5.0400 5.0600 5.0800	1000 1371 1000 726	1 2 1 2
ASBIS	29,7800	13:50	11	29.96	0.00 %	1100	29.6600	29.7800	956	51	1 522	[+]
ASB	29.60 30.00	26.9800 32.9400	13:50 13:49 13:43 13:41	12 1 116 588	29,7800 29,7800 29,7000 29,7000	3 5 9 2	214 383 1898 529	29.6400 29.6200 29.6000 29.5800	29.8000 29.8400 29.8600 29.8800	174 634 638 461	2 3 3 4
MBWS	11,7000	14:54	10	0.00	0.00 %	650	11.5500	12.1000	620	0	0	[+]
MBW	0.00 0.00	10.5500 12.8500	09:01 09:02 09:32 09:06	2 2 50 2	12,5000 12,5000 12,0000 12,5000	1 2 1 0	240 12 163 0	10.5500 10.0000 6.0000 0.0000	12.5000 13.0000 13.2000 15.0000	156 16 20 220	2 1 1 1
NTTSYSTEM	8,9000	12:12	26	8.90	0.00 %	400	8.8200	8.9200	342	2	15	[+]
NTT	8.76 8.92	8.0200 9.7800	12:12 12:09 12:02 11:49	114 112 27 11	8,9000 8,9200 8,9000 8,9000	1 3 3 2	51 542 1507 310	8.7800 8.7200 8.7000 8.6600	8.9400 8.9800 9.0000 9.0200	500 712 1180 840	1 1 1 1
EUROHOLD	3,0000	10:17	200	3.00	0.00 %	1562	3.0000	3.1400	111	1	3	[+]
EHG	3.00 3.00	2.7000 3.3000	09:54 09:38 09:53 09:48	238 722 600 3	3,0000 3,0000 3,0000 3,0000	1 1 1 1	4 165 4 4	2.9400 2.9200 2.9000 2.7400	3.1800 3.2000 3.2200 3.2400	300 252 1001 1299	1 2 1 1
SKYLINE	1,4500	10:22	88	0.00	0.00 %	1214	1.4000	1.4500	6846	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	11:14 10:23 10:23 15:38	166 500 1000 1000	1,4400 1,4400 1,4300 1,4100	1 1 1 2	930 1000 74 8556	1.3800 1.3700 1.3600 1.3500	1.5000 1.5200 1.5300 1.5600	900 2000 2440 1501	1 1 1 1
EUROTEL	29,0000	13:00	1	28.90	0.00 %	1	28.9000	29.0000	1326	2	44	[+]
ETL	28.50 29.00	26.1000 31.7000	12:46 12:46 12:29 12:29	1 6 26 36	29,0000 29,0000 28,7000 28,5000	1 2 2 1	1 57 75 4	28.8000 28.7000 28.5000 28.4000	29.2000 29.3000 29.4000 29.6000	55 297 81 185	1 1 3 1
BOOMBIT	6,3800	12:03	23	6.38	0.00 %	123	6.3800	6.4600	2854	2	10	[+]
BBT	6.38 6.50	5.7600 7.0000	11:46 11:46 11:46 10:24	314 676 10 88	6,3800 6,3800 6,4000 6,4800	1 2 3 1	75 124 417 260	6.3000 6.2600 6.2400 6.2200	6.4800 6.5000 6.5200 6.5400	1514 404 380 269	2 4 1 2
PKOBP	79,9600	13:52	560	79.98	-0.05 %	1735	79.9400	79.9800	1557	717	57 172	[+]
PKO	79.18 80.46	72.0000 87.9600	13:52 13:52 13:52 13:52	501 15 800 190	79,9600 79,9600 79,9400 79,9400	12 4 3 4	3761 1673 1602 728	79.9200 79.9000 79.8800 79.8600	80.0000 80.0200 80.0400 80.0600	5198 1763 343 86	27 8 4 2
GREENX	2,0300	13:45	5	2.02	-0.10 %	2800	2.0200	2.0300	21208	139	280	[+]
GRX	2.01 2.04	1.8180 2.2220	13:28 13:28 13:28 13:25	144 1556 444 222	2,0300 2,0280 2,0280 2,0280	3 4 1 1	13000 3461 2555 1500	2.0180 2.0160 2.0140 2.0120	2.0320 2.0340 2.0360 2.0380	1100 2322 945 28796	2 2 2 2
TSGAMES	88,5000	13:21	19	89.00	-0.11 %	129	88.2000	88.5000	40	7	584	[+]
TEN	87.90 89.20	80.1000 97.9000	13:21 13:21 13:21 13:20	1 1 10 10	88,5000 88,1000 88,1000 88,1000	3 9 13 4	96 303 199 216	88.1000 88.0000 87.9000 87.8000	88.6000 88.7000 88.8000 88.9000	141 142 145 450	3 4 3 4
XTPL	79,2000	12:17	4	79.30	-0.13 %	10	78.4000	79.0000	22	0	31	[+]
XTP	78.10 79.80	71.4000 87.2000	12:17 12:13 12:08 12:06	2 3 10 6	79,2000 79,2000 79,0000 78,8000	2 2 1 3	101 130 5 141	78.3000 78.2000 78.1000 78.0000	79.1000 79.5000 79.6000 79.7000	50 5 77 460	1 1 2 1
MERCATOR	38,4500	13:44	23	38.50	-0.13 %	59	38.4500	38.5500	1	2	89	[+]
MRC	38.20 38.80	34.6500 42.3500	13:44 13:15 13:15 13:15	121 1 28 1	38,4000 38,4000 38,2000 38,2500	2 2 2 7	1406 11 101 620	38.4000 38.2500 38.1500 38.1000	38.6000 38.7000 38.8000 38.8500	786 235 264 89	2 2 4 1
POLIMEXMS	7,8400	13:52	1	7.90	-0.13 %	250	7.8100	7.8400	1904	1 594	12 577	[+]
PXM	7.75 7.99	7.1100 8.6900	13:52 13:52 13:52 13:52	48 395 181 1000	7,8000 7,8000 7,8100 7,8100	5 5 7 6	10017 4243 4950 1493	7.8000 7.7900 7.7800 7.7700	7.8500 7.8600 7.8700 7.8800	2454 488 1298 3432	3 2 2 2
CREOTECH	381,5000	13:52	10	383.00	-0.13 %	34	380.0000	383.0000	88	2	810	[+]
CRI	377.00 383.50	345.0000 421.0000	13:52 13:52 13:51 13:47	5 2 3 5	381,5000 383,0000 382,0000 382,5000	2 1 2 1	48 130 36 1	379.5000 378.5000 378.0000 377.5000	383.5000 384.0000 384.5000 385.0000	215 268 100 222	3 3 1 7
BENEFIT	3 375,0000	13:51	7	3,375.00	-0.15 %	33	3375.0000	3380.0000	31	2	6 657	[+]
BFT	3,340.00 3,380.00	3040.0000 3710.0000	13:51 13:51 13:51 13:50	5 4 4 1	3 375,0000 3 375,0000 3 375,0000 3 380,0000	3 4 5 3	12 12 78 30	3370.0000 3365.0000 3360.0000 3355.0000	3385.0000 3390.0000 3395.0000 3400.0000	15 112 24 282	4 5 2 4
MOBRUK	309,5000	13:49	1	310.00	-0.16 %	23	308.0000	309.5000	48	1	414	[+]
MBR	307.00 313.00	279.0000 341.0000	13:43 13:38 13:38 13:38	4 1 5 1	309,5000 309,0000 309,0000 309,0000	6 7 3 6	56 183 78 56	307.5000 307.0000 306.5000 306.0000	310.0000 310.5000 311.0000 311.5000	101 30 10 29	3 2 1 3
PCCROKITA	63,3000	13:44	150	63.50	-0.16 %	1	63.1000	63.3000	21	3	209	[+]
PCR	62.90 63.60	57.2000 69.8000	13:44 13:44 13:22 13:14	50 100 21 15	63,2000 63,2000 63,3000 63,3000	4 3 1 4	39 17 1 175	63.0000 62.9000 62.8000 62.6000	63.5000 63.6000 63.7000 63.8000	1889 503 25 5	6 4 3 1
ASSECOSEE	62,2000	13:42	2	62.20	-0.16 %	15	62.2000	62.6000	15	2	110	[+]
ASE	61.60 63.00	56.0000 68.4000	13:37 13:37 13:37 13:36	80 7 5 1	62,0000 63,0000 63,0000 63,0000	5 1 1 5	417 10 254 327	62.0000 61.9000 61.7000 61.6000	62.8000 63.0000 63.3000 63.4000	10 55 224 198	1 1 2 1
ZABKA	22,0400	13:52	1	22.06	-0.18 %	1468	22.0400	22.0500	1240	791	17 488	[+]
ZAB	22.01 22.23	19.8550 24.2600	13:52 13:52 13:52 13:52	569 10 16 60	22,0400 22,0400 22,0500 22,0500	3 8 6 35	5151 6046 2140 8103	22.0300 22.0200 22.0100 22.0000	22.0600 22.0700 22.0800 22.0900	2249 1959 2226 1442	3 3 5 5
MOL	32,3800	12:35	44	33.00	-0.18 %	150	32.3800	32.4400	78	0	12	[+]
MOL	32.10 33.00	29.7000 36.3000	12:14 11:37 11:08 10:44	65 3 60 3	32,3200 32,3600 32,4200 32,1000	1 3 1 4	25 95 1000 800	32.3200 32.1000 32.0400 32.0000	32.4600 32.5000 33.0000 33.5000	1000 1000 2149 6	1 1 2 1
NANOGROUP	2,7050	13:25	628	2.68	-0.18 %	10	2.6750	2.7050	583	26	70	[+]
NNG	2.66 2.78	2.4150 2.9450	13:25 13:23 13:22 13:12	372 300 200 800	2,7050 2,6800 2,6800 2,6800	1 3 2 3	2000 2153 2380 2536	2.6650 2.6600 2.6550 2.6500	2.7100 2.7200 2.7500 2.7650	200 200 100 1000	1 1 1 1
DOMDEV	262,5000	13:52	5	262.50	-0.19 %	122	262.0000	264.5000	24	4	1 130	[+]
DOM	257.00 264.00	236.5000 288.5000	13:51 13:51 13:51 13:50	1 3 37 1	262,5000 262,5000 262,5000 264,0000	4 5 2 4	184 85 8 134	261.5000 261.0000 260.0000 259.5000	265.0000 265.5000 266.0000 266.5000	158 10 154 57	5 1 4 2
PEKAO	202,2000	13:52	40	202.10	-0.20 %	1226	202.2000	202.4000	732	305	61 407	[+]
PEO	200.30 203.60	181.9000 222.3000	13:52 13:52 13:52 13:52	90 57 36 2	202,2000 202,3000 202,3000 202,3000	5 12 5 4	964 482 810 519	202.1000 202.0000 201.9000 201.8000	202.5000 202.6000 202.7000 202.8000	1371 307 854 1666	6 4 8 4
SYGNITY	97,4000	13:08	75	98.00	-0.20 %	77	97.4000	97.8000	10	1	56	[+]
SGN	97.40 98.00	88.2000 107.5000	13:08 13:05 13:02 12:52	15 2 43 1	97,4000 98,0000 97,6000 97,6000	1 3 3 1	50 121 100 1	97.2000 97.0000 96.8000 96.4000	98.0000 98.8000 99.0000 99.2000	311 1 215 15	2 1 2 1
PHN	9,7800	12:41	103	9.80	-0.20 %	200	9.7000	9.7600	389	0	2	[+]
PHN	9.66 9.80	8.8200 10.7500	11:16 09:18 09:01 17:00	4 50 2 2	9,6800 9,6600 9,8000 9,8000	1 1 3 2	246 300 629 1234	9.6800 9.6600 9.6400 9.6200	9.7800 9.8000 9.8600 9.8800	97 1654 295 1060	1 1 1 2
MIRBUD	13,9600	13:44	1	13.98	-0.21 %	430	13.9600	13.9800	1001	287	3 981	[+]
MRB	13.80 14.00	12.5900 15.3700	13:40 13:40 13:39 13:38	3 1 26 92	13,9900 13,9700 13,9600 13,9600	1 5 6 2	575 2130 2219 1575	13.9300 13.9100 13.9000 13.8900	14.0000 14.0100 14.0200 14.0300	2706 575 550 575	6 1 1 1
OTMUCHOW	4,4500	13:10	1016	4.50	-0.22 %	10	4.4400	4.5600	1653	4	19	[+]
OTM	4.45 4.56	4.0500 4.9500	13:10 13:10 13:10 11:04	999 1682 425 3	4,4500 4,4600 4,5000 4,5600	1 1 2 1	100 10 159 80	4.4300 4.4200 4.4000 4.3000	4.5800 4.6000 4.6600 4.7000	300 780 499 530	1 1 1 2
STALPROFI	7,9200	13:44	200	7.94	-0.25 %	333	7.9000	7.9200	183	3	23	[+]
STF	7.92 7.96	7.1600 8.7200	13:32 13:14 12:54 12:51	30 212 24 100	7,9200 7,9200 7,9200 7,9200	5 7 4 3	786 596 5240 505	7.8800 7.8600 7.8400 7.8200	7.9400 7.9600 7.9800 8.0000	90 736 1130 1260	1 4 2 4
IZOLACJA	3,9400	11:35	5	3.97	-0.25 %	164	3.9000	3.9400	1995	0	1	[+]
IZO	3.94 3.97	3.5800 4.3600	09:10 09:06 09:02 09:01	25 139 26 2	3,9700 3,9700 3,9700 3,9700	1 1 1 2	498 2000 2100 805	3.7900 3.7800 3.7700 3.7500	3.9600 3.9700 3.9800 3.9900	2326 6500 50 1000	1 4 1 1
BIOTON	3,9900	13:17	223	4.00	-0.25 %	627	3.9900	4.0000	850	19	77	[+]
BIO	3.98 4.00	3.6000 4.4000	12:46 12:41 12:01 12:01	206 150 2000 269	4,0000 3,9900 4,0000 4,0000	2 1 3 2	2133 5 360 594	3.9800 3.9700 3.9400 3.9300	4.0100 4.0200 4.0300 4.0400	2200 1085 148 10787	1 1 1 2
TRANSPOL	3,8400	12:48	4	3.85	-0.26 %	650	3.7300	3.8400	6	0	2	[+]
TRN	3.73 3.85	3.4700 4.2300	11:58 11:58 11:16 10:22	347 3 7 40	3,7300 3,7300 3,7300 3,8500	1 2 1 1	10 1249 155 150	3.7200 3.7100 3.7000 3.6900	3.8500 3.8700 3.9000 3.9100	2598 10 10 1000	1 1 1 1
FMG	77,8000	13:30	10	78.00	-0.26 %	35	77.8000	78.0000	54	0	19	[+]
FMG	77.80 78.40	70.2000 85.8000	13:30 11:50 11:49 11:49	46 54 15 31	78,0000 78,0000 78,0000 78,0000	2 1 2 2	21 87 12 27	77.6000 77.4000 77.0000 76.0000	80.4000 80.6000 80.8000 81.0000	10 12 39 10	1 1 1 1
DEKPOL	78,0000	13:28	96	78.20	-0.26 %	6	77.0000	78.0000	44	1	90	[+]
DEK	76.60 78.20	70.4000 86.0000	13:27 13:27 13:26 13:22	100 100 47 148	78,0000 78,0000 77,8000 77,6000	1 3 2 1	40 62 40 33	76.8000 76.6000 76.4000 76.2000	78.2000 78.4000 78.6000 79.0000	134 25 596 3	2 1 1 1
PHOTON	1,8700	13:40	50	1.87	-0.27 %	383	1.8550	1.8700	1649	9	17	[+]
PEN	1.85 1.88	1.6850 2.0500	13:24 13:24 13:24 13:23	400 462 38 462	1,8600 1,8600 1,8600 1,8600	2 2 1 3	440 207 100 5375	1.8500 1.8300 1.8250 1.8200	1.8750 1.8800 1.8950 1.9000	1324 810 426 182	2 1 1 3
URTESTE	36,6000	09:58	1	36.10	-0.27 %	31	36.2000	36.8000	8	0	0	[+]
URT	36.00 36.60	32.5000 39.7000	09:58 09:58 09:53 09:53	1 1 7 3	36,6000 36,6000 36,0000 36,1000	1 2 2 1	20 313 4 10	36.1000 36.0000 35.9000 35.7000	37.2000 37.3000 37.5000 37.6000	30 10 80 80	1 1 1 1
MOLECURE	7,3300	13:42	22	7.45	-0.27 %	79	7.2200	7.3100	72	24	178	[+]
MOC	7.17 7.47	6.7100 8.1900	13:33 13:32 13:20 13:19	31 26 21 49	7,2800 7,2800 7,3200 7,2100	4 1 1 1	234 100 5 4	7.2100 7.2000 7.1700 7.1600	7.3200 7.3500 7.3700 7.3800	67 5 490 300	1 1 1 1
MILKILAND	1,7850	13:52	100	1.79	-0.28 %	20	1.7700	1.7850	2118	40	70	[+]
MLK	1.74 1.79	1.6150 1.9650	13:07 12:41 11:40 11:40	20 100 350 750	1,7850 1,7850 1,7500 1,7500	1 5 1 6	750 3522 1000 10677	1.7600 1.7500 1.7450 1.7400	1.7900 1.7950 1.8000 1.8400	4549 12 20600 795	2 1 2 1
WAWEL	690,0000	13:21	5	696.00	-0.29 %	9	692.0000	694.0000	1	0	7	[+]
WWL	690.00 700.00	628.0000 764.0000	11:52 10:15 10:15 10:15	1 1 2 1	694,0000 700,0000 700,0000 696,0000	2 1 1 3	19 1 4 13	690.0000 684.0000 682.0000 680.0000	696.0000 700.0000 702.0000 704.0000	1 6 5 9	1 1 1 1
ADIUVO	0,6580	12:56	5	0.66	-0.30 %	20	0.6400	0.6580	995	2	1	[+]
ADV	0.64 0.66	0.5940 0.7260	12:04 10:54 10:29 10:19	1000 300 100 200	0,6400 0,6560 0,6360 0,6360	4 1 1 1	7786 11943 2000 300	0.6360 0.6280 0.6200 0.6160	0.6600 0.6780 0.6800 0.6820	6668 12449 5982 9650	3 2 1 1
MILLENNIUM	15,8300	13:52	1	15.88	-0.31 %	961	15.8300	15.8600	1637	326	5 161	[+]
MIL	15.65 15.89	14.3000 17.4600	13:52 13:52 13:52 13:52	11 11 105 100	15,8300 15,8300 15,8300 15,8400	5 8 3 4	4073 3175 2324 2219	15.8200 15.8100 15.8000 15.7900	15.8700 15.8800 15.8900 15.9000	275 1579 1978 497	2 4 6 2
TRAKCJA	3,2650	13:42	1000	3.30	-0.31 %	57	3.2650	3.2700	2343	63	207	[+]
TRK	3.22 3.30	2.9700 3.6200	13:40 13:17 13:17 13:17	1000 35 500 407	3,2650 3,2650 3,2650 3,2700	1 3 1 2	1016 2820 1125 2295	3.2600 3.2500 3.2450 3.2400	3.2750 3.2800 3.2950 3.3000	1117 2370 1631 11206	1 2 2 7
PEPCO	27,9000	13:52	652	28.20	-0.32 %	376	27.8900	27.9000	94	230	6 407	[+]
PCO	27.65 28.20	25.3800 31.0200	13:52 13:52 13:52 13:52	6 57 780 121	27,9000 27,9000 27,9000 27,8900	4 3 3 3	1902 1044 1700 1175	27.8800 27.8700 27.8600 27.8500	27.9100 27.9200 27.9300 27.9400	208 510 1242 755	1 2 4 3
ALTA	1,4600	12:56	1000	1.46	-0.34 %	213	1.4400	1.4450	115	16	23	[+]
AAT	1.44 1.46	1.3100 1.6000	12:30 12:01 11:59 11:55	1500 1038 112 1000	1,4400 1,4450 1,4450 1,4600	2 3 1 2	1207 1070 1000 5444	1.4300 1.4250 1.4200 1.4100	1.4550 1.4600 1.4650 1.4750	1410 3500 1040 5000	1 1 3 1
PROJPRZEM	14,4500	13:43	18	14.50	-0.34 %	98	14.2000	14.4500	116	0	4	[+]
PJP	14.20 14.50	13.0500 15.9500	13:25 13:24 09:12 09:12	106 160 2 2	14,4500 14,4500 14,5000 14,2000	4 3 3 2	291 790 187 566	14.1500 14.1000 14.0500 14.0000	14.5000 14.7000 14.7500 14.8000	1184 511 520 174	1 1 1 1
SPYROSOFT	566,0000	12:02	38	568.00	-0.35 %	125	566.0000	568.0000	6	0	46	[+]
SPR	566.00 582.00	512.0000 624.0000	11:54 10:59 10:59 10:33	8 20 1 1	566,0000 568,0000 568,0000 580,0000	1 1 3 2	2 1 46 25	560.0000 556.0000 554.0000 552.0000	570.0000 574.0000 580.0000 582.0000	216 300 89 41	2 1 4 4
AMBRA	17,2000	13:49	27	17.26	-0.35 %	120	17.1800	17.2000	6622	4	74	[+]
AMB	17.06 17.26	15.5400 18.9800	13:40 13:40 13:35 13:35	189 84 311 36	17,1800 17,1800 17,1400 17,1400	1 1 1 3	123 416 40 277	17.1400 17.1000 17.0800 17.0600	17.2400 17.2600 17.2800 17.3000	89 1057 16 1404	1 2 1 3
LENA	2,7000	13:38	110	2.71	-0.37 %	1000	2.6800	2.7000	1209	0	1	[+]
LEN	2.70 2.71	2.4400 2.9800	11:08 09:00 09:00 16:47	92 71 2 151	2,7000 2,7100 2,7100 2,7100	4 6 1 1	3142 8274 1500 992	2.6600 2.6500 2.6400 2.6300	2.7100 2.7200 2.7300 2.7400	1211 1800 763 8210	2 2 2 5
ORANGEPL	9,7600	13:53	119	9.81	-0.37 %	200	9.7500	9.7540	515	507	4 947	[+]
OPL	9.65 9.84	8.8260 10.7850	13:53 13:53 13:53 13:53	37 44 98 200	9,7600 9,7600 9,7580 9,7580	3 2 2 1	377 194 1959 816	9.7480 9.7460 9.7440 9.7420	9.7560 9.7580 9.7600 9.7620	417 417 417 200	2 2 2 1
PZU	63,7600	13:52	133	64.00	-0.38 %	874	63.7600	63.8000	560	380	24 163	[+]
PZU	63.20 64.02	57.6000 70.4000	13:52 13:52 13:52 13:52	184 45 11 278	63,7600 63,7600 63,7600 63,7600	5 4 5 4	1351 673 1496 2255	63.7400 63.7200 63.7000 63.6800	63.8200 63.8400 63.8600 63.8800	587 587 213 494	2 2 2 4
SANWIL	1,3200	12:35	800	1.35	-0.38 %	40	1.3100	1.3400	1175	7	9	[+]
SNW	1.32 1.35	1.2150 1.4850	12:35 11:55 11:29 16:46	30 5772 51 4528	1,3200 1,3250 1,3500 1,3250	3 2 4 1	7045 60 3556 1565	1.3000 1.2900 1.2800 1.2750	1.3450 1.3500 1.3550 1.3600	860 6784 40 40	1 3 1 1
ULTGAMES	12,0500	11:53	17	12.00	-0.41 %	17	11.8500	12.0500	3	1	7	[+]
ULG	11.75 12.05	10.8000 13.2000	11:53 11:39 11:12 11:08	13 72 94 8	12,0500 11,9000 12,0500 11,7500	1 2 1 4	95 53 122 320	11.8000 11.7500 11.7000 11.5000	12.1500 12.2000 12.4000 12.4500	200 1176 400 680	1 1 1 2
NTCAPITAL	0,4770	13:29	3061	0.48	-0.42 %	9000	0.4700	0.4770	2400	18	9	[+]
NTC	0.47 0.48	0.4280 0.5220	13:27 13:26 12:34 12:24	1939 2600 50 443	0,4770 0,4770 0,4780 0,4770	1 3 1 2	600 3239 1410 23909	0.4630 0.4600 0.4520 0.4500	0.4780 0.4790 0.4800 0.4920	2005 11794 2050 1630	1 2 2 1
PEKABEX	11,6000	13:28	50	11.85	-0.43 %	785	11.5500	11.6000	5086	6	76	[+]
PBX	11.60 12.00	10.7000 13.0000	13:10 13:10 13:10 13:03	57 85 579 140	11,6000 11,6000 11,6000 11,6500	9 2 5 1	1651 603 1879 2	11.5000 11.4500 11.4000 11.3500	11.6500 11.8000 11.8500 11.9500	9247 5 53 175	1 1 2 1
AIGAMES	0,9280	13:03	100	0.91	-0.43 %	200	0.9020	0.9280	200	2	2	[+]
ALG	0.89 0.93	0.8220 1.0000	13:03 12:58 09:53 09:46	100 129 35 100	0,9280 0,9000 0,9320 0,9320	1 2 1 2	2771 1141 1455 886	0.9000 0.8820 0.8780 0.8640	0.9300 0.9320 0.9340 0.9400	2400 552 1585 1411	1 3 1 1
ROPCZYCE	23,3000	13:11	350	23.40	-0.43 %	10	23.2000	23.3000	549	1	35	[+]
RPC	23.10 23.40	21.1000 25.7000	12:42 11:38 11:16 10:56	1 5 2 62	23,3000 23,4000 23,1000 23,4000	3 2 1 1	797 342 10 300	23.1000 23.0000 22.9000 22.8000	23.4000 23.5000 23.6000 23.7000	115 110 160 94	1 2 3 3
ASSECOPOL	229,0000	13:51	4	234.60	-0.43 %	287	228.6000	229.0000	727	75	17 202	[+]
ACP	227.40 234.80	211.2000 258.0000	13:50 13:50 13:50 13:50	197 155 279 30	229,0000 229,0000 229,0000 228,8000	3 8 3 8	181 507 157 613	228.4000 228.2000 228.0000 227.8000	229.2000 229.4000 229.6000 229.8000	194 425 143 327	4 10 2 4
UNIMOT	133,2000	13:45	32	133.60	-0.45 %	10	132.8000	133.2000	7	1	91	[+]
UNT	132.00 133.80	120.4000 146.8000	13:45 13:21 13:08 12:51	8 10 5 25	133,2000 133,2000 133,2000 132,6000	3 1 3 1	50 120 107 134	132.6000 132.4000 132.0000 131.8000	133.4000 133.6000 133.8000 134.0000	61 1 65 200	2 1 1 1
SEKO	8,7600	13:39	2	8.80	-0.45 %	2	8.6400	8.7600	283	1	11	[+]
SEK	8.60 8.80	7.9200 9.6800	13:17 13:06 12:36 12:23	2 5 23 5	8,7600 8,7600 8,7600 8,7600	1 2 1 2	99 333 160 414	8.6200 8.6000 8.5600 8.5400	8.7800 8.8000 8.8200 8.8600	200 1980 301 102	2 5 2 2
ZUE	10,5500	13:24	180	10.65	-0.47 %	2580	10.4500	10.5500	140	3	35	[+]
ZUE	10.55 10.65	9.6000 11.7000	13:22 11:49 10:38 10:03	180 1 27 2027	10,5500 10,6000 10,6000 10,6000	3 1 2 1	1057 175 802 159	10.4000 10.3500 10.3000 10.2500	10.6000 10.6500 10.7000 10.7500	2986 1265 880 635	3 3 1 3
LPP	16 985,0000	13:52	1	17,070.00	-0.47 %	7	16985.0000	17000.0000	7	1	12 599	[+]
LPP	16,830.00 17,190.00	15365.0000 18775.0000	13:51 13:51 13:50 13:50	1 2 1 1	17 000,0000 17 000,0000 16 985,0000 16 985,0000	1 2 1 3	1 3 1 8	16980.0000 16975.0000 16970.0000 16965.0000	17020.0000 17030.0000 17035.0000 17040.0000	1 1 1 7	1 1 1 1
GOBARTO	20,5000	11:00	2	20.50	-0.49 %	77	20.6000	PKC	2	0	3	[+]
GOB	20.50 20.50	18.4500 22.5000	11:00 11:00 15:00 11:00	77 70 70 5	20,5000 20,5000 20,6000 21,0000	1 3 1 1	2 861 3 19	20.1000 20.0000 19.6000 19.0000	20.5000 21.0000 21.1000 21.3000	39 1310 219 187	2 3 1 2
MUZA	7,9400	12:02	10	8.00	-0.50 %	7	7.9400	8.0000	154	0	1	[+]
MZA	7.94 8.00	7.2000 8.8000	10:26 10:26 10:14 14:15	30 54 46 320	8,0000 8,0000 8,0000 7,9800	1 1 1 1	680 950 11 2	7.9200 7.9000 7.8200 7.8000	8.2600 8.2800 9.0000 9.9000	92 906 1656 111	1 1 1 1
VOTUM	47,3000	13:51	1	47.50	-0.53 %	91	47.2000	47.3000	28	6	286	[+]
VOT	47.10 47.60	42.7500 52.2000	13:51 13:50 13:50 13:47	21 37 132 30	47,3000 47,2500 47,2500 47,2500	3 11 5 10	140 512 221 672	47.1500 47.1000 47.0500 47.0000	47.3500 47.4500 47.5000 47.5500	120 279 1151 30	1 1 5 1
3RGAMES	0,6960	13:42	41	0.70	-0.57 %	2700	0.6720	0.6940	2700	46	32	[+]
3RG	0.67 0.70	0.6300 0.7700	13:30 13:30 13:30 13:14	1284 2700 4016 83	0,6700 0,6700 0,6760 0,6960	3 1 2 2	3827 100 5396 3900	0.6700 0.6660 0.6640 0.6600	0.6960 0.6980 0.7020 0.7040	9641 5771 2141 20	2 1 1 1
AIRWAY	0,3465	13:01	400	0.35	-0.57 %	798	0.3445	0.3465	433	45	16	[+]
AWM	0.34 0.35	0.3140 0.3830	12:55 12:53 12:53 12:37	1253 1978 2069 2931	0,3425 0,3430 0,3435 0,3435	1 3 2 1	4000 7159 9537 6000	0.3440 0.3425 0.3420 0.3410	0.3470 0.3480 0.3495 0.3500	1439 7742 420 25944	1 1 1 4
4MASS	4,1150	12:45	2	4.15	-0.60 %	1742	4.1150	4.1200	1107	11	45	[+]
4MS	4.12 4.15	3.7350 4.5550	12:32 12:26 12:03 11:47	6 13 250 1000	4,1150 4,1150 4,1150 4,1150	4 3 2 1	820 2650 3050 200	4.1050 4.1000 4.0900 4.0850	4.1350 4.1400 4.1450 4.1500	900 4459 1990 6900	3 1 1 4
DEBICA	81,7000	13:45	33	82.20	-0.61 %	200	81.8000	82.4000	42	0	33	[+]
DBC	81.70 82.50	74.0000 90.4000	13:45 13:45 12:42 12:39	4 1 2 1	81,8000 82,4000 82,4000 82,4000	5 2 7 1	565 125 321 75	81.7000 81.6000 81.5000 81.4000	82.5000 82.6000 82.7000 82.8000	576 13 18 21	8 1 1 1
CELTIC	3,0500	13:20	1000	3.01	-0.65 %	2500	3.0000	3.1000	1000	31	95	[+]
CPD	2.99 3.30	2.7100 3.3100	13:05 13:05 13:05 13:05	8 1800 2600 100	3,1200 3,0000 3,0000 3,0100	1 1 1 1	4 2000 200 248	2.7800 2.7200 2.6200 2.6100	3.1200 3.2000 3.2200 3.2300	2500 32 2500 2846	1 1 1 2
APATOR	22,5500	13:46	15	22.70	-0.66 %	1356	22.5000	22.6000	564	3	69	[+]
APT	22.50 22.70	20.4500 24.9500	13:45 13:45 13:41 13:33	65 10 5 2	22,6000 22,5500 22,5000 22,6000	3 3 4 4	615 93 250 291	22.4500 22.4000 22.3500 22.3000	22.6500 22.7000 22.7500 22.8000	55 956 10 103	1 4 1 2
IMS	2,9000	13:46	20	2.92	-0.68 %	248	2.9000	2.9100	645	2	6	[+]
IMS	2.88 2.92	2.6300 3.2100	13:00 12:48 12:13 11:42	8 4 34 92	2,9100 2,9100 2,9100 2,9000	2 1 2 2	114 398 135 39	2.8800 2.8700 2.8600 2.8400	2.9200 2.9300 2.9400 2.9500	1323 1285 607 5445	2 2 2 2
KETY	941,5000	13:52	1	949.50	-0.69 %	11	940.5000	942.0000	24	4	4 110	[+]
KTY	930.50 949.50	855.0000 1044.0000	13:52 13:52 13:52 13:51	4 11 7 1	941,5000 941,5000 941,5000 942,0000	1 2 2 4	20 69 16 12	940.0000 939.5000 939.0000 938.5000	942.5000 943.0000 943.5000 944.0000	23 15 74 32	4 1 2 3
SCPFL	144,0000	13:48	90	146.00	-0.69 %	4	144.2000	145.0000	25	2	338	[+]
SCP	143.00 146.60	131.4000 160.6000	13:48 13:48 13:32 13:32	5 5 25 46	144,2000 144,2000 144,2000 144,2000	2 1 1 2	210 10 10 25	144.0000 143.8000 143.4000 143.2000	145.2000 145.4000 145.6000 145.8000	1 25 28 55	1 1 1 3
UNIBEP	13,8500	13:11	50	14.00	-0.72 %	339	13.8500	13.9000	6074	4	62	[+]
UNI	13.85 14.00	12.6000 15.4000	11:20 10:30 10:28 10:28	5 536 101 43	13,9000 13,9000 13,9000 13,9000	1 1 3 1	75 50 950 230	13.8000 13.6500 13.6000 13.5500	13.9500 14.0000 14.0500 14.1000	1000 3445 311 3900	1 14 2 4
CEZ	221,8000	13:30	27	222.00	-0.72 %	500	221.8000	222.4000	9	0	11	[+]
CEZ	221.20 222.00	199.8000 244.2000	13:30 11:42 11:35 09:04	7 7 4 1	221,8000 221,8000 221,8000 221,2000	1 2 1 1	500 2502 1 7	221.2000 221.0000 216.0000 215.0000	223.0000 223.4000 223.6000 223.8000	30 500 1 2500	1 1 1 1
DATAWALK	92,8000	13:48	14	92.23	-0.73 %	65	92.0500	92.8400	8	5	423	[+]
DAT	91.77 93.69	83.0100 101.4400	13:48 13:48 13:48 13:43	121 10 8 18	92,8000 92,6600 92,5000 92,6100	2 1 1 2	248 1 18 30	92.0300 92.0200 92.0000 91.9900	93.1400 93.3000 93.5000 93.6700	30 39 195 7	1 1 1 1
DGA	26,8000	11:35	1	26.80	-0.74 %	50	26.2000	26.8000	275	0	3	[+]
DGA	26.20 26.80	24.2000 29.4000	11:34 11:33 11:32 11:31	6 10 10 10	26,2000 26,2000 26,2000 26,2000	1 1 1 1	50 333 500 99	26.0000 25.6000 25.5000 25.2000	27.0000 28.2000 28.5000 28.8000	447 105 91 20	2 1 1 1
IMPERA	1,3500	13:39	41	1.36	-0.74 %	2688	1.3500	1.3800	4246	10	14	[+]
IMP	1.35 1.37	1.2300 1.4900	13:39 13:26 12:54 11:58	3959 1000 85 41	1,3600 1,3600 1,3700 1,3600	1 1 1 1	2000 6500 555 3120	1.3400 1.3000 1.2300 1.2200	1.3900 1.4000 1.4300 1.4400	2000 8004 33354 5064	1 5 3 2
ARTIFEX	13,0800	13:50	1	13.10	-0.76 %	100	13.0200	13.0800	302	7	89	[+]
ART	12.88 13.10	11.8000 14.4000	13:37 13:37 13:37 13:37	61 23 137 72	12,8800 12,8800 12,9000 12,9000	1 2 1 2	485 639 500 1000	12.9000 12.8800 12.8200 12.8000	13.1000 13.1800 13.2400 13.2800	999 150 100 913	1 1 1 2
WITTCHEN	15,6400	13:52	36	15.74	-0.76 %	41	15.6200	15.6400	1312	19	294	[+]
WTN	15.56 15.78	14.1800 17.3000	13:50 13:50 13:49 13:43	3 100 5 50	15,6400 15,6400 15,6400 15,6400	3 9 7 5	2559 276 182 682	15.6000 15.5800 15.5600 15.5400	15.6600 15.6800 15.7000 15.7200	327 1012 3 3	2 2 1 1
RAWLPLUG	12,9500	12:11	600	13.00	-0.77 %	100	12.9500	13.0000	810	2	25	[+]
RWL	12.95 13.00	11.7000 14.3000	12:10 12:10 12:10 09:00	600 20 600 100	12,9500 12,9500 12,9500 13,0000	3 2 2 1	423 210 238 300	12.9000 12.8500 12.8000 12.7500	13.0500 13.1000 13.2000 13.2500	20 95 10 100	1 1 1 1
VRGSA	4,9300	13:48	221	4.96	-0.80 %	2195	4.9300	4.9600	1537	4	21	[+]
VRG	4.93 4.97	4.4700 5.4400	13:48 13:48 13:48 13:26	377 250 56 13	4,9400 4,9400 4,9500 4,9600	1 2 2 1	2183 1133 2410 500	4.9200 4.9100 4.9000 4.8900	4.9700 5.0000 5.0400 5.0600	2039 999 1985 400	1 1 1 1
WARIMPEX	2,4500	13:29	200	2.47	-0.81 %	9	2.4000	2.4500	3217	2	5	[+]
WXF	2.40 2.47	2.2300 2.7100	13:23 12:22 12:16 11:24	5 4 24 5	2,4500 2,4500 2,4500 2,4200	1 2 2 2	1093 700 449 1055	2.3900 2.3800 2.3700 2.3600	2.4700 2.4800 2.4900 2.5000	1134 355 1641 9222	3 1 3 7
STALPROD	239,0000	13:31	5	239.00	-0.83 %	5	239.0000	240.0000	29	0	50	[+]
STP	239.00 242.00	216.0000 262.0000	13:31 13:31 13:31 12:01	6 34 2 10	239,0000 239,0000 239,0000 240,0000	2 4 4 7	25 52 56 94	238.0000 237.0000 236.0000 235.0000	242.0000 243.0000 244.0000 245.0000	40 342 27 199	3 1 3 5
ESOTIQ	35,5000	13:30	1	35.00	-0.84 %	305	34.7000	35.4000	20	2	59	[+]
EAH	34.70 35.60	31.5000 38.5000	13:17 13:17 13:16 13:16	56 39 20 2	34,7000 34,7000 34,8000 34,9000	1 3 1 2	1 130 50 271	34.6000 34.5000 34.4000 34.2000	35.5000 35.6000 35.7000 35.8000	53 267 60 356	2 3 2 4
MIRACULUM	0,6940	13:01	70	0.70	-0.86 %	450	0.6700	0.6940	930	9	6	[+]
MIR	0.67 0.70	0.6300 0.7660	10:53 10:01 09:44 09:35	2200 400 1915 1915	0,6900 0,6700 0,6800 0,6800	1 2 2 2	2000 1020 4516 6000	0.6660 0.6620 0.6600 0.6520	0.6960 0.6980 0.7000 0.7100	6800 5360 8066 5000	1 2 6 1
AGORA	9,0800	13:04	8	9.16	-0.87 %	200	9.1000	9.1600	4	13	118	[+]
AGO	9.08 9.20	8.2600 10.0500	12:58 12:58 12:58 12:58	114 6 477 3	9,1000 9,1000 9,1000 9,1000	1 4 3 3	1617 627 225 29	9.0800 9.0600 9.0400 9.0200	9.1800 9.2000 9.2400 9.2600	8 800 250 600	2 1 2 2
BIOMAXIMA	11,4000	13:51	10	11.40	-0.87 %	78	11.2500	11.4000	493	6	62	[+]
BMX	11.05 11.40	10.3000 12.5000	13:46 13:46 13:44 13:41	10 30 6 10	11,4000 11,4000 11,4000 11,4000	1 2 3 7	15 374 1220 766	11.2000 11.1500 11.1000 11.0500	11.4500 11.5000 11.5500 11.6000	118 755 1047 117	2 3 2 1
ATLANTAPL	16,7000	09:28	155	16.85	-0.89 %	94	16.7000	16.9000	150	0	7	[+]
ATP	16.70 16.90	15.2000 18.5000	09:28 09:24 09:24 17:01	55 140 70 28	16,7000 16,9000 16,8500 16,8500	2 1 7 1	62 200 177 200	16.6000 16.5500 16.5000 16.4500	16.9500 17.0000 17.1000 17.3500	461 450 825 21	2 1 1 1
ALLEGRO	31,1600	13:52	136	31.50	-0.95 %	5851	31.1550	31.1600	441	1 057	33 025	[+]
ALE	31.04 31.50	28.3500 34.6500	13:52 13:52 13:52 13:52	2 79 130 431	31,1600 31,1600 31,1600 31,1600	3 2 5 1	893 133 1564 257	31.1500 31.1450 31.1400 31.1350	31.1650 31.1700 31.1750 31.1800	753 1270 1619 1453	3 3 3 3
ODLEWNIE	10,4500	13:10	200	10.35	-0.95 %	386	10.4500	10.6500	3193	1	11	[+]
ODL	10.35 10.70	9.3200 11.3500	13:06 13:02 13:02 12:51	91 1 3 3	10,6000 10,6500 10,6500 10,6000	1 4 2 2	1514 1787 1000 800	10.4000 10.3500 10.3000 10.2500	10.7000 10.7500 10.8000 10.8500	1068 974 2000 1294	2 3 1 3
DADELO	59,6000	13:36	1	61.00	-1.00 %	36	58.6000	59.4000	10	4	211	[+]
DAD	58.20 61.00	55.0000 67.0000	13:29 13:29 13:29 13:29	49 15 50 33	58,2000 58,2000 58,4000 58,6000	1 1 4 1	20 200 201 30	58.4000 58.2000 58.0000 57.8000	59.6000 59.8000 60.0000 60.2000	99 335 844 169	1 3 3 2
CYBERFLKS	176,2000	13:52	5	179.60	-1.01 %	256	176.0000	176.2000	11	10	1 780	[+]
CBF	175.00 179.60	161.8000 197.4000	13:50 13:50 13:50 13:50	1 1 4 4	176,2000 176,0000 176,2000 176,2000	5 6 6 26	139 38 181 131	175.8000 175.4000 175.2000 175.0000	176.4000 176.6000 176.8000 177.0000	41 40 28 210	2 2 2 3
ONDE	8,6100	13:52	150	8.62	-1.03 %	180	8.6100	8.7000	113	8	71	[+]
OND	8.59 8.79	7.7600 9.4800	13:49 13:49 13:47 13:47	170 41 14 100	8,6100 8,6100 8,7000 8,6600	2 1 2 2	1137 3 253 111	8.6000 8.5600 8.5300 8.5200	8.7500 8.7700 8.7800 8.7900	230 32 480 370	1 1 2 2
POLENERGIA	56,0000	13:51	120	56.80	-1.06 %	60	55.8000	56.0000	547	1	37	[+]
PEP	56.00 56.80	51.2000 62.4000	12:57 12:57 12:46 12:33	63 37 33 1	56,0000 56,0000 56,0000 56,4000	4 3 6 4	631 704 507 847	55.6000 55.4000 55.2000 55.0000	56.4000 56.6000 56.8000 57.0000	5 221 456 624	1 1 4 5
MEDINICE	13,0000	13:44	1	12.94	-1.07 %	675	12.8600	12.9800	130	4	53	[+]
ICE	12.86 13.10	11.6600 14.2200	13:02 13:00 13:00 12:42	37 19 11 288	13,0000 12,8600 12,8600 12,8600	2 2 6 1	25 513 2180 400	12.8400 12.8200 12.8000 12.7400	13.0000 13.0200 13.0400 13.0800	129 68 601 200	1 1 2 1
COALENERG	2,6700	13:51	1330	2.77	-1.11 %	2411	2.6700	2.6900	117	41	109	[+]
CLE	2.64 2.77	2.5000 3.0400	13:50 13:27 13:22 13:20	4 3333 1100 522	2,6700 2,6900 2,6900 2,6900	5 4 3 5	3723 7631 1875 2622	2.6400 2.6300 2.6200 2.6100	2.7000 2.7300 2.7400 2.7500	300 291 690 400	1 1 1 1
CDPROJEKT	250,0000	13:52	237	253.90	-1.11 %	488	250.0000	250.2000	145	66	16 640	[+]
CDR	248.10 254.00	228.6000 279.2000	13:52 13:52 13:52 13:52	1 262 1 10	250,0000 250,0000 250,2000 250,2000	2 7 2 2	2 120 37 13	249.9000 249.8000 249.7000 249.6000	250.3000 250.4000 250.5000 250.6000	191 182 96 241	3 4 2 5
ARCHICOM	44,1000	13:51	74	44.50	-1.12 %	232	44.1000	45.0000	415	3	125	[+]
ARH	44.10 45.00	40.1000 48.9000	13:31 13:13 13:13 13:08	2 40 40 29	44,9000 44,5000 44,5000 44,8000	2 2 3 1	29 12 244 142	43.8000 43.6000 43.5000 43.2000	45.5000 45.6000 45.9000 46.0000	36 17 34 16	2 1 1 1
NOCTILUCA	88,0000	13:22	38	89.00	-1.12 %	61	87.8000	89.2000	19	1	73	[+]
NCL	87.80 89.40	80.2000 97.8000	13:19 13:19 13:19 13:19	1 21 20 65	88,0000 88,0000 88,0000 88,0000	1 2 3 1	1 61 57 53	87.4000 87.2000 87.0000 86.8000	89.4000 89.8000 91.0000 92.0000	62 90 202 135	2 1 4 2
VOXEL	122,0000	13:51	1	123.40	-1.13 %	4	121.6000	122.0000	181	4	543	[+]
VOX	121.40 125.80	111.2000 135.6000	13:51 13:47 13:44 13:44	9 2 15 25	122,0000 122,0000 121,8000 121,8000	5 4 5 1	77 64 180 1	121.4000 121.2000 121.0000 120.8000	122.2000 122.4000 122.6000 123.0000	58 40 373 141	1 2 2 3
BUMECH	14,0000	13:51	309	14.30	-1.13 %	40	13.9000	14.0000	1300	150	2 098	[+]
BMC	13.60 14.50	12.8800 15.7200	13:51 13:51 13:51 13:51	498 100 50 190	14,0000 14,0000 14,0000 14,0000	4 2 2 2	573 1117 820 959	13.8600 13.8400 13.8200 13.7800	14.0200 14.0600 14.0800 14.1000	200 1301 210 126	1 3 1 1
GENOMTEC	4,3700	13:44	10	4.49	-1.13 %	527	4.3500	4.3700	130	22	97	[+]
GMT	4.32 4.49	4.0450 4.9350	13:44 13:39 13:36 13:32	10 50 2282 2300	4,3700 4,3500 4,3300 4,3300	1 1 2 2	56 200 350 1482	4.3150 4.3100 4.3050 4.3000	4.3750 4.3900 4.3950 4.4350	726 50 749 113	2 1 1 1
INPRO	8,6000	13:26	500	8.70	-1.15 %	1240	8.6500	8.7000	3476	1	6	[+]
INP	8.45 8.70	7.8500 9.5500	11:25 11:24 11:24 09:00	1 47 4 150	8,4500 8,4500 8,6500 8,7000	1 1 3 1	100 50 1275 69	8.6000 8.5000 8.4500 8.2500	8.8500 8.9000 8.9500 9.0500	848 200 300 500	1 1 2 1
ONESANO	0,8200	13:33	1	0.83	-1.20 %	33	0.7760	0.8200	47681	28	22	[+]
ONO	0.75 0.84	0.7480 0.9120	12:37 12:34 12:32 12:12	1000 1000 600 1	0,7660 0,7660 0,7680 0,8440	1 1 1 1	1000 1301 1137 1000	0.7740 0.7680 0.7660 0.7640	0.8300 0.8400 0.8440 0.8460	2000 1490 1109 1444	1 2 1 2
CLNPHARMA	20,3500	13:48	10	20.55	-1.21 %	103	20.1500	20.3500	664	13	273	[+]
CLN	20.20 20.75	18.5000 22.6000	13:46 13:46 13:44 13:43	7 1 9 1	20,3500 20,3000 20,3500 20,2000	6 1 10 1	1243 100 1387 100	20.1000 20.0500 20.0000 19.9600	20.4000 20.4500 20.5000 20.5500	650 12 552 65	2 2 2 1
OPTEAM	3,1400	11:54	415	3.16	-1.26 %	412	3.1400	3.1600	1050	2	7	[+]
OPM	3.10 3.18	2.8600 3.4600	11:51 10:39 10:33 10:28	415 417 417 34	3,1400 3,1200 3,1200 3,1800	1 2 1 1	400 236 2500 2000	3.1200 3.1000 3.0400 3.0200	3.1800 3.2000 3.3000 3.3600	2366 1359 1350 651	1 4 3 2
GRENEVIA	3,1400	13:46	114	3.16	-1.26 %	912	3.1400	3.1650	553	23	72	[+]
GEA	3.12 3.19	2.8450 3.4750	13:32 13:30 13:20 13:19	100 1 653 653	3,1650 3,1650 3,1650 3,1650	1 1 2 4	240 1562 1080 1674	3.1350 3.1300 3.1250 3.1200	3.1700 3.1750 3.1800 3.1850	655 677 60 993	1 1 1 1
GTC	3,1000	13:21	2	3.14	-1.27 %	335	3.0600	3.1000	998	8	24	[+]
GTC	3.05 3.14	2.8300 3.4500	13:21 12:12 11:41 11:41	3 3 70 350	3,1000 3,0600 3,0800 3,1000	3 3 2 2	595 5222 1440 1409	3.0500 3.0300 3.0200 3.0100	3.1100 3.1200 3.1300 3.1400	4 1481 412 3159	1 1 2 3
CIGAMES	2,7100	13:51	37	2.75	-1.28 %	9608	2.6950	2.7100	63	134	366	[+]
CIG	2.70 2.75	2.4750 3.0250	13:51 13:41 13:41 13:41	500 190 1152 1339	2,7100 2,7150 2,7150 2,7150	5 1 5 3	8900 190 9745 2697	2.6900 2.6850 2.6800 2.6750	2.7150 2.7200 2.7250 2.7300	1290 2034 3800 900	2 3 3 1
MLSYSTEM	15,0000	13:50	179	15.22	-1.32 %	5139	15.0000	15.1600	100	3	48	[+]
MLS	15.00 15.22	13.7000 16.7400	13:50 13:50 13:49 13:41	182 3 516 116	15,0400 15,0400 15,0800 15,1000	2 2 1 1	89 15 1 1	14.9800 14.9600 14.9400 14.9200	15.1800 15.2000 15.2200 15.2600	164 434 307 30	3 1 1 2
FON	0,2210	13:25	512	0.22	-1.34 %	7488	0.2210	0.2220	674	76	17	[+]
FON	0.22 0.23	0.1980 0.2420	13:10 12:47 11:57 11:57	1 100 212 788	0,2220 0,2220 0,2220 0,2220	4 1 2 1	34434 20000 18400 2000	0.2200 0.2190 0.2100 0.2080	0.2370 0.2380 0.2400 0.2420	3526 1500 5425 1500	1 1 1 1
HANDLOWY	101,2000	13:51	1	102.60	-1.36 %	140	101.2000	101.6000	171	38	3 870	[+]
BHW	100.00 102.80	92.4000 112.8000	13:47 13:46 13:46 13:45	4 21 44 3	101,6000 101,2000 101,2000 101,6000	5 5 7 10	764 766 3399 554	101.0000 100.8000 100.6000 100.4000	101.8000 102.0000 102.2000 102.4000	151 1237 501 609	7 12 3 8
ATENDE	2,7700	13:21	300	2.81	-1.42 %	1950	2.7800	2.8000	500	16	46	[+]
ATD	2.76 2.82	2.5300 3.0900	13:18 13:10 13:07 13:04	100 67 170 100	2,7800 2,8200 2,8200 2,7700	2 1 4 2	604 4688 2743 5204	2.7700 2.7600 2.7500 2.7400	2.8200 2.8400 2.8600 2.8700	2303 5572 3661 250	2 2 1 1
EDINVEST	6,9000	13:38	25	7.00	-1.43 %	20	6.8600	6.9000	748	0	0	[+]
EDI	6.90 7.00	6.3000 7.7000	12:31 09:47 09:00 17:00	7 5 3 50	7,0000 7,0000 7,0000 7,0000	1 1 2 3	200 240 177 365	6.8000 6.7600 6.7400 6.7200	7.0000 7.1000 7.1800 7.2200	1553 16 222 550	3 1 1 1
KOMPUTRON	6,8400	13:40	1	6.92	-1.44 %	2	6.6600	6.8200	86	3	17	[+]
KOM	6.64 6.92	6.2400 7.6000	13:40 13:26 13:26 13:26	6 86 71 149	6,8000 6,6400 6,6400 6,6400	2 1 3 2	490 500 162 1585	6.6400 6.6200 6.6000 6.5800	6.8400 6.8600 6.8800 6.9000	327 247 1340 1256	3 1 3 1
TERMOREX	0,6750	10:34	500	0.69	-1.46 %	500	0.6700	0.6850	831	1	0	[+]
TRR	0.68 0.69	0.6200 0.7500	10:22 09:12 09:12 09:12	7 15 15 15	0,6850 0,6850 0,6850 0,6850	1 2 1 1	500 533 11620 500	0.6650 0.6600 0.6500 0.6450	0.6900 0.6950 0.7000 0.7050	500 2500 110009 500	1 2 5 1
MERCOR	20,1000	13:47	11	20.50	-1.47 %	211	20.1000	20.5000	471	1	18	[+]
MCR	20.10 20.50	18.4500 22.5000	13:47 13:47 13:47 13:21	111 1 67 480	20,2000 20,3000 20,3000 20,4000	4 1 2 2	753 130 9 480	20.0000 19.9500 19.9000 19.8000	20.6000 20.7000 20.8000 20.9000	111 491 130 141	1 2 2 2
CAPITEA	0,3620	13:24	1531	0.37	-1.50 %	3333	0.3600	0.3620	11	118	43	[+]
CAP	0.36 0.37	0.3305 0.4035	13:24 13:24 13:02 13:02	1997 915 22 1122	0,3620 0,3580 0,3580 0,3580	2 2 5 1	12823 15650 31091 5000	0.3580 0.3575 0.3560 0.3550	0.3630 0.3635 0.3640 0.3650	2588 17564 275608 2777	1 1 1 1
CAVATINA	13,0000	10:10	93	13.20	-1.52 %	114	13.1000	13.3000	176	0	2	[+]
CAV	13.00 13.20	11.9000 14.5000	10:10 10:02 10:02 09:55	50 12 18 1	13,0500 13,2000 13,2000 13,2000	1 2 1 1	11 357 400 590	13.0500 13.0000 12.9500 12.9000	13.3500 13.4000 13.5000 13.6000	30 75 1334 184	1 2 4 3
KCI	0,9060	11:55	158	0.91	-1.52 %	581	0.9060	0.9180	9816	9	8	[+]
KCI	0.91 0.92	0.8180 0.9980	11:43 11:43 09:16 09:07	4261 739 5 3780	0,9060 0,9060 0,9180 0,9080	1 2 2 1	5000 4277 5320 5000	0.9040 0.9020 0.9000 0.8920	0.9200 0.9280 0.9360 0.9380	16296 2427 5000 5000	3 1 1 1
KINOPOL	19,5000	13:14	9	19.80	-1.52 %	73	19.5000	19.6000	100	1	25	[+]
KPL	19.40 19.80	17.8500 21.7000	10:53 10:51 10:51 10:49	28 24 26 24	19,5000 19,4000 19,4500 19,4500	5 1 7 1	480 550 1230 110	19.4000 19.2500 19.2000 19.1500	19.8000 19.8500 19.9500 20.0000	1297 500 530 1526	3 1 1 7
ARCTIC	8,2500	13:42	2	8.30	-1.55 %	223	8.2300	8.2500	93	33	272	[+]
ATC	8.20 8.35	7.4700 9.1300	13:42 13:37 13:37 13:37	10 27 209 295	8,2500 8,2000 8,2000 8,2000	1 1 3 2	100 300 254 2501	8.2200 8.2100 8.1900 8.1800	8.2700 8.2800 8.2900 8.3000	400 1800 15 1055	1 2 1 2
POLTREG	24,6000	13:11	1	24.70	-1.60 %	5	23.9000	24.5000	199	0	10	[+]
PTG	24.10 25.00	22.3000 27.1000	12:58 12:49 12:43 12:43	9 91 10 49	24,7000 24,7000 24,7000 24,7000	3 1 1 2	234 37 1 220	23.8000 23.7000 23.6000 23.5000	24.9000 25.0000 25.7000 25.9000	455 80 116 113	1 1 1 1
KRUK	474,3000	13:52	10	483.00	-1.60 %	178	474.2000	474.3000	2	13	6 179	[+]
KRU	471.00 485.00	434.7000 531.2000	13:52 13:52 13:52 13:52	3 18 1 1	474,2000 474,2000 474,0000 474,0000	2 2 2 1	44 25 41 33	474.1000 474.0000 473.9000 473.8000	474.4000 474.5000 474.6000 474.7000	1 14 11 19	1 4 2 3
VINDEXUS	12,1500	12:45	41	12.35	-1.62 %	404	12.0500	12.1500	735	3	40	[+]
VIN	12.05 12.35	11.1500 13.5500	12:40 12:07 11:58 11:29	20 50 198 18	12,1500 12,1500 12,1000 12,0500	3 2 2 3	780 500 608 798	12.0000 11.9500 11.9000 11.8000	12.2000 12.2500 12.3000 12.3500	999 37 1760 1	2 1 3 1
RAFAMET	47,0000	13:23	12	49.00	-1.67 %	137	45.8000	47.0000	178	1	61	[+]
RAF	45.00 49.00	44.2000 53.5000	11:23 11:23 11:23 11:07	25 8 6 23	45,2000 45,2000 45,2000 45,2000	1 2 1 2	55 10 30 1281	45.6000 45.4000 45.2000 45.0000	47.2000 47.4000 48.4000 48.8000	50 10 8 20	1 1 1 1
AMICA	62,8000	13:51	79	63.90	-1.72 %	27	62.7000	62.8000	70	9	570	[+]
AMC	62.50 64.00	57.6000 70.2000	13:51 13:49 13:49 13:46	1 48 14 30	62,8000 62,9000 62,9000 63,0000	1 3 5 3	20 116 1648 86	62.6000 62.5000 62.4000 62.3000	63.0000 63.1000 63.3000 63.4000	761 200 200 201	4 1 1 2
HARPER	5,6400	12:10	500	5.62	-1.74 %	1275	5.6400	5.7000	59	1	6	[+]
HRP	5.54 5.64	5.0600 6.1800	09:51 09:46 09:46 09:35	232 78 5 172	5,5400 5,5600 5,5600 5,6200	3 1 1 1	2214 400 36 250	5.5400 5.5200 5.5000 5.4600	5.7200 5.7400 5.7600 5.7800	264 515 100 237	2 2 1 1
11B	157,3000	13:50	2	161.80	-1.75 %	8	157.3000	157.6000	37	4	564	[+]
11B	157.00 161.90	145.7000 177.9000	13:48 13:48 13:48 13:48	9 4 6 5	157,6000 157,5000 157,5000 157,3000	1 2 7 3	15 65 75 115	157.2000 157.1000 157.0000 156.8000	157.7000 157.9000 158.0000 158.1000	23 61 41 10	2 1 2 1
BORYSZEW	5,5800	13:42	36	5.68	-1.76 %	6752	5.5600	5.6000	593	85	477	[+]
BRS	5.54 5.68	5.1200 6.2400	13:38 13:38 13:32 13:25	50 136 652 2	5,5800 5,5800 5,5600 5,5800	11 17 15 3	8276 16127 13225 4500	5.5400 5.5200 5.5000 5.4800	5.6200 5.6400 5.6600 5.6800	4050 6075 1160 2625	2 5 3 6
DMGROUP	2,7600	12:33	4	2.83	-1.78 %	2019	2.7500	2.7600	871	3	8	[+]
DMG	2.76 2.83	2.5500 3.1100	12:33 12:33 11:00 10:59	1100 25 370 440	2,7600 2,7600 2,7800 2,7800	3 3 2 3	41 3425 30 2689	2.7400 2.7200 2.7100 2.7000	2.7700 2.7800 2.8200 2.8300	4 186 1254 3065	1 2 2 2
MWTRADE	3,2800	12:34	5	3.28	-1.80 %	810	3.1600	3.2800	1051	1	2	[+]
MWT	3.18 3.28	2.9600 3.6000	10:33 10:33 09:00 11:53	505 130 2 1	3,1800 3,2000 3,2800 3,3400	2 2 1 1	405 1010 370 442	3.1400 3.1000 3.0200 2.9800	3.3000 3.3800 3.4000 3.4600	2682 3400 1010 375	2 3 2 1
JRHOLDING	5,3800	13:39	100	5.26	-1.82 %	1550	5.1600	5.3800	290	18	94	[+]
JRH	5.16 5.46	4.7400 5.7800	13:36 13:35 13:35 13:35	400 50 40 10	5,1600 5,1600 5,1600 5,2000	1 2 2 2	10 1500 403 800	5.1400 5.1200 5.1000 5.0800	5.4600 5.4800 5.5000 5.5200	2413 649 650 468	5 1 1 1
AGROTON	5,4000	13:21	145	5.50	-1.82 %	355	5.4000	5.4800	6	1	3	[+]
AGT	5.34 5.50	4.9500 6.0400	10:20 10:20 10:12 09:00	26 6 348 91	5,3400 5,3600 5,5000 5,5000	1 3 3 2	81 702 687 880	5.3400 5.3200 5.3000 5.2800	5.5000 5.5800 5.6000 5.7200	450 94 1670 337	1 2 3 1
MOVIEGAMES	9,6000	13:07	2	9.79	-1.84 %	2	9.5900	9.6000	53	1	11	[+]
MOV	9.50 9.79	8.8200 10.7600	13:07 12:43 12:40 11:39	2 3 2 2	9,6100 9,6200 9,6200 9,6200	1 1 1 1	2 2 2 2	9.5800 9.5700 9.5600 9.5500	9.6200 9.6600 9.6700 9.6800	89 6 50 263	1 1 1 3
ASMGROUP	0,3180	13:37	942	0.32	-1.85 %	7726	0.3060	0.3140	13917	1 365	423	[+]
ASM	0.30 0.34	0.2860 0.3460	13:37 13:37 13:37 13:37	10988 5070 6013 1987	0,3160 0,3140 0,3140 0,3140	2 3 9 2	14500 36602 69521 20047	0.3040 0.3020 0.3000 0.2980	0.3180 0.3200 0.3240 0.3260	24000 44087 1970 2821	2 3 1 1
APSENERGY	2,5900	13:42	485	2.64	-1.89 %	1000	2.5300	2.5900	2431	37	96	[+]
APE	2.50 2.64	2.3800 2.9000	13:42 12:22 11:49 11:49	15 40 174 16	2,5800 2,5800 2,5000 2,5000	1 1 1 1	550 1000 146 21	2.5200 2.5100 2.5000 2.4800	2.6000 2.6100 2.6400 2.6600	190 20 1900 1053	1 1 1 1
ATREM	50,0000	13:22	35	50.80	-1.96 %	51	50.2000	50.8000	338	4	187	[+]
ATR	49.50 51.60	45.8000 55.8000	13:22 13:18 13:18 13:18	15 12 35 3	50,0000 50,8000 50,6000 50,4000	5 4 3 6	404 192 463 168	50.0000 49.8000 49.6000 49.4000	51.0000 51.4000 51.6000 51.8000	5091 196 636 213	4 2 5 5
SELVITA	44,5000	13:27	4	45.90	-1.98 %	120	44.4000	44.5000	288	9	400	[+]
SLV	43.40 46.00	41.4000 50.4000	13:06 13:06 13:06 13:02	60 78 62 1	44,5000 44,5000 44,5000 44,3000	4 8 8 4	179 342 543 340	44.3000 44.2000 44.1000 44.0000	44.6000 44.7000 44.9000 45.0000	110 205 145 419	1 2 2 2
MEXPOLSKA	3,4300	09:59	150	3.50	-2.00 %	4	3.3800	3.4000	250	0	1	[+]
MEX	3.43 3.51	3.1500 3.8500	09:01 09:01 09:01 17:00	1 1 2 2	3,5100 3,5000 3,5000 3,5000	2 2 2 2	427 606 646 3120	3.3700 3.3600 3.3200 3.3000	3.4300 3.5100 3.5300 3.5500	2950 45 1000 2500	1 1 1 1
SECOGROUP	29,0000	12:12	179	29.60	-2.03 %	330	29.0000	30.0000	1744	1	22	[+]
SWG	29.00 29.60	26.8000 32.4000	10:37 10:17 09:34 09:23	3 568 70 500	29,6000 29,6000 29,6000 29,6000	1 1 1 1	80 100 200 1	28.2000 28.0000 27.0000 26.4000	30.2000 31.0000 31.6000 32.0000	1 500 68 647	1 1 2 1
CLOUD	55,8000	13:41	10	57.00	-2.11 %	100	56.0000	58.0000	41	1	53	[+]
CLD	55.60 58.00	51.4000 62.6000	13:39 13:12 12:46 12:44	40 9 24 26	56,0000 58,0000 57,0000 57,0000	1 1 2 1	125 25 63 90	55.8000 55.6000 55.4000 55.2000	58.4000 59.4000 59.6000 60.0000	129 38 95 313	1 1 1 3
BLOOBER	25,5000	13:51	5	26.05	-2.11 %	31	25.4000	25.5000	1236	9	222	[+]
BLO	25.15 26.30	23.4500 28.6500	13:51 13:50 13:49 13:48	10 2 50 5	25,4500 25,4500 25,4500 25,4500	2 2 2 4	339 400 1040 161	25.3000 25.2500 25.2000 25.1500	25.6500 25.8500 25.9000 25.9500	600 157 109 495	1 2 1 1
MEDICALG	33,8000	13:52	44	34.70	-2.17 %	113	33.8000	34.1000	130	15	517	[+]
MDG	33.80 34.70	31.2500 38.1500	13:52 13:52 13:52 13:52	300 100 43 60	33,8000 33,8500 33,8500 33,9000	2 1 5 2	312 4 769 332	33.7000 33.6500 33.5000 33.4000	34.1500 34.2500 34.3500 34.4500	206 415 256 70	2 2 3 1
ERBUD	26,8000	13:46	1	27.40	-2.19 %	1	26.6500	26.9000	59	4	99	[+]
ERB	26.20 27.40	24.7000 30.1000	13:46 13:46 13:46 13:46	3 1 11 68	26,7500 26,7500 26,7500 26,7500	3 5 2 1	409 189 136 471	26.6000 26.5500 26.5000 26.4000	26.9500 27.2000 27.3000 27.3500	451 1238 130 1249	4 5 2 1
DIAG	171,6000	13:52	22	176.20	-2.19 %	12	171.2000	171.5500	120	46	8 037	[+]
DIA	170.20 176.20	158.6000 193.8000	13:52 13:52 13:52 13:52	56 18 44 245	171,6000 171,6000 171,6000 171,6000	3 1 2 5	64 9 103 52	171.1500 171.1000 171.0500 171.0000	171.6000 171.6500 171.7500 171.8000	290 10 33 18	7 1 2 1
LUBAWA	8,7150	13:51	65	8.93	-2.30 %	465	8.6900	8.7250	374	310	2 707	[+]
LBW	8.60 8.97	8.0400 9.8200	13:51 13:51 13:51 13:51	3 97 100 34	8,6750 8,6750 8,6750 8,7100	1 1 3 1	294 88 2580 173	8.6850 8.6800 8.6600 8.6550	8.7300 8.7350 8.7400 8.7600	65 65 105 2539	1 1 1 3
SHOPER	49,4000	13:44	10	50.80	-2.37 %	109	49.4000	50.4000	110	3	133	[+]
SHO	49.40 51.00	45.8000 55.8000	13:44 13:34 13:34 13:34	10 12 13 99	49,4000 50,6000 50,0000 49,4000	4 4 2 2	85 1076 460 50	49.3000 49.2000 49.1000 49.0000	50.6000 50.8000 51.0000 51.2000	372 413 777 31	1 2 5 2
CORMAY	0,3990	13:29	1061	0.39	-2.44 %	97	0.3930	0.4000	4721	9	3	[+]
CRM	0.39 0.41	0.3530 0.4310	11:47 11:47 11:06 11:05	40 60 140 1660	0,4000 0,3990 0,3920 0,3920	2 1 1 2	983 1046 2000 4560	0.3920 0.3910 0.3900 0.3870	0.4040 0.4050 0.4060 0.4070	3900 1330 4000 3200	1 1 1 1
PURE	4,1580	13:35	7	4.26	-2.53 %	6129	4.1520	4.2280	1084	16	65	[+]
PUR	4.15 4.27	3.8380 4.6900	13:10 13:10 12:36 12:35	64 229 50 200	4,1580 4,1580 4,1580 4,1580	4 3 1 2	3793 293 250 1400	4.1500 4.1220 4.1120 4.1000	4.2300 4.2500 4.2600 4.2680	1003 5378 207 1	1 2 2 1
KPPD	22,0000	13:52	88	22.40	-2.65 %	46	22.0000	22.4000	300	1	13	[+]
KPD	22.00 22.40	20.2000 24.6000	13:47 10:44 09:28 13:30	22 40 450 47	22,2000 22,4000 22,4000 22,6000	2 3 1 1	364 131 33 1	21.6000 20.0000 19.6000 13.6000	22.8000 23.0000 24.0000 24.8000	58 335 25 65	1 1 1 1
LARQ	1,8100	09:56	286	1.85	-2.69 %	2608	1.8000	1.8600	4927	0	1	[+]
LRQ	1.81 1.85	1.6650 2.0300	09:00 09:01 16:15 16:14	26 2 333 7	1,8500 1,8600 1,8600 1,8600	1 1 1 1	2000 4438 5000 1000	1.7900 1.7800 1.7100 1.6900	1.8800 1.8850 1.8950 1.9000	4990 30 800 5000	2 1 1 1
IPOPEMA	3,2100	13:26	100	3.24	-2.73 %	180	3.2100	3.2500	22939	6	19	[+]
IPE	3.21 3.27	2.9200 3.5600	13:26 12:45 12:29 12:26	100 1000 1000 330	3,2100 3,2500 3,2500 3,2600	2 1 1 1	2761 300 4 2000	3.2000 3.1200 3.1100 3.1000	3.2600 3.2700 3.3300 3.3400	279 392 1000 3539	1 2 1 1
BIGCHEESE	12,6000	13:01	48	12.92	-2.78 %	97	12.6200	12.7000	340	3	34	[+]
BCS	12.46 12.92	11.6400 14.2000	12:54 12:54 12:53 12:53	6 1 10 1	12,5800 12,5800 12,5800 12,5800	1 3 1 2	752 699 150 163	12.6000 12.5000 12.4800 12.4400	12.7200 12.8600 12.8800 12.9000	400 200 353 1100	1 1 1 3
ATLANTIS	1,7400	13:24	88	1.81	-2.79 %	500	1.6750	1.7400	200	3	5	[+]
ATS	1.74 1.81	1.6300 1.9900	12:20 12:20 12:11 10:53	412 1188 800 1	1,7400 1,7400 1,7400 1,8050	1 1 4 1	1000 1660 2928 150	1.6400 1.6300 1.6200 1.6000	1.8000 1.8050 1.8100 1.8200	898 1989 1074 100	2 2 1 1
MAKARONPL	22,1500	13:50	4	22.80	-2.85 %	100	22.0000	22.1500	13	9	209	[+]
MAK	21.95 22.80	20.5500 25.0500	13:50 13:40 13:40 13:33	1 3 20 1000	22,1000 22,1500 22,1000 22,0000	1 3 2 1	1 182 2021 200	21.9500 21.9000 21.8500 21.8000	22.2000 22.3000 22.3500 22.4000	20 256 21 117	1 1 2 2
GAMEOPS	10,2200	13:10	142	10.50	-2.85 %	1	10.3000	10.4000	208	3	32	[+]
GOP	10.10 10.50	9.4500 11.5400	13:10 13:10 13:10 13:02	200 10 596 1	10,2400 10,2400 10,4400 10,4200	1 2 1 2	10 160 10 743	10.2400 10.2200 10.2000 10.1200	10.4400 10.4600 10.4800 10.5200	198 200 43 398	1 1 1 2
CAPTORTX	67,6000	13:24	5	69.00	-2.87 %	180	67.8000	68.2000	47	8	532	[+]
CTX	67.20 69.80	62.2000 75.8000	13:21 12:47 12:47 12:47	20 1 89 15	67,6000 69,4000 68,2000 68,2000	2 1 1 3	490 500 120 56	67.6000 67.4000 67.2000 67.0000	68.6000 68.8000 69.6000 69.8000	44 65 55 425	1 1 1 1
COLUMBUS	5,2900	13:50	2	5.45	-2.94 %	198	5.2900	5.3600	2	16	88	[+]
CLC	5.29 5.45	4.9050 5.9900	13:50 13:50 13:48 13:48	319 281 5 2	5,2900 5,2900 5,2900 5,3000	2 3 5 1	102 1289 3471 150	5.2800 5.2600 5.2500 5.2100	5.3700 5.3800 5.4000 5.4100	1583 1200 1906 425	2 2 8 2
BBIDEVNFI	4,9000	13:44	79	5.00	-2.97 %	560	4.9000	5.0500	4484	9	44	[+]
BBD	4.90 5.05	4.5000 5.5000	13:44 13:44 13:37 12:00	285 16 150 1160	4,9400 4,9600 5,0500 5,0500	2 4 1 1	395 3985 350 359	4.8600 4.8400 4.8000 4.7000	5.1000 5.1500 5.2000 5.3000	540 101 300 511	1 2 1 3
MAXCOM	4,6000	13:28	550	4.75	-3.16 %	3	4.6200	4.7300	1	2	8	[+]
MXC	4.60 4.75	4.2800 5.2200	13:24 13:24 13:24 13:24	93 3 499 155	4,6000 4,6500 4,6800 4,6900	2 2 1 1	203 160 2195 77	4.6100 4.6000 4.5900 4.5700	4.7400 4.7500 4.7600 4.7900	1250 6852 1 2102	1 4 1 3
STAPORKOW	4,6000	13:37	2	4.76	-3.36 %	26	4.5600	4.6000	1698	6	28	[+]
ZUK	4.56 4.76	4.3000 5.2000	13:05 12:54 12:54 12:28	424 125 30 1	4,5600 4,6000 4,6000 4,7400	1 2 1 1	100 552 300 1800	4.5200 4.5000 4.4200 4.4000	4.7600 4.8000 4.8400 4.8800	2198 1380 120 1793	3 2 1 1
PASSUS	93,0000	13:43	1	97.00	-3.53 %	6	92.0000	93.0000	45	3	279	[+]
PAS	91.60 97.00	87.4000 106.5000	13:43 13:43 13:40 13:37	14 10 4 6	92,0000 92,0000 93,0000 93,4000	1 3 3 1	7 149 152 164	91.8000 91.6000 91.4000 91.2000	93.4000 93.8000 94.4000 94.6000	234 10 30 123	2 1 1 2
ZREMB	8,3000	13:52	360	8.65	-3.60 %	10	8.1500	8.3000	13481	70	583	[+]
ZRE	8.13 8.71	7.7900 9.5100	13:51 13:51 13:51 13:51	2881 1000 320 2	8,3000 8,2900 8,2800 8,2500	1 2 2 4	2 877 300 1413	8.1400 8.1300 8.1200 8.1100	8.3100 8.3200 8.3300 8.3400	245 240 651 245	1 1 2 1
SIMFABRIC	1,6520	12:42	80	1.71	-3.62 %	975	1.6540	1.6980	930	0	1	[+]
SIM	1.65 1.71	1.5420 1.8820	12:42 12:42 11:45 10:56	10 10 200 10	1,6520 1,6540 1,7100 1,7120	2 1 1 1	230 779 686 2000	1.6520 1.6500 1.6400 1.6320	1.7000 1.7080 1.7100 1.7120	300 100 1131 2500	1 1 2 1
PEPEES	0,9000	09:00	91	0.90	-3.74 %	1500	0.9050	0.9250	12	0	0	[+]
PPS	0.90 0.90	0.8100 0.9900	09:00 09:01 11:20 11:20	12 2 4264 2000	0,9000 0,9350 0,9350 0,9350	3 2 2 1	471 10241 429 396	0.9000 0.8950 0.8850 0.8700	0.9300 0.9350 0.9400 0.9450	91 2734 5966 9937	1 2 2 2
VIVID	0,7960	13:52	10	0.83	-3.86 %	990	0.7960	0.8080	10	78	62	[+]
VVD	0.79 0.83	0.7520 0.9160	13:26 13:24 13:24 13:24	760 2709 20000 1000	0,8100 0,7920 0,7960 0,8000	1 1 1 2	4000 1291 3358 644	0.7940 0.7920 0.7900 0.7860	0.8100 0.8160 0.8180 0.8200	12230 44 55 4428	2 1 2 2
PROCHEM	22,0000	13:37	100	22.90	-3.93 %	841	22.0000	22.9000	151	0	10	[+]
PRM	22.00 22.90	20.7000 25.1000	13:37 12:20 11:28 10:12	100 218 10 5	22,1000 22,9000 22,1000 22,9000	1 1 1 1	8 2 14 30	20.9000 20.8000 20.7000 20.6000	23.0000 23.1000 23.2000 23.3000	105 410 983 53	2 2 1 1
CDRL	9,5500	13:34	15	10.00	-4.02 %	76	9.5500	9.9500	790	0	1	[+]
CDL	9.55 10.00	9.0000 11.0000	09:38 09:38 09:38 09:07	10 10 10 49	10,0000 10,0000 10,0000 10,0000	1 1 4 1	830 35 252 2	9.5000 9.3500 9.0000 8.8000	10.0000 10.2000 10.4000 10.5000	5555 131 37 1094	2 2 1 2
COMPERIA	8,2000	12:39	915	8.20	-4.09 %	1100	8.0500	8.2000	1000	1	8	[+]
CPL	8.20 8.20	7.4000 9.0000	16:36 11:00 11:53 11:42	23 5 10 15	8,5500 8,5500 8,6000 8,2000	1 2 3 1	100 1126 1167 401	8.0000 7.9000 7.6000 7.2000	8.3000 8.5500 8.6000 9.0000	1200 596 1669 1015	1 1 4 2
MOJ	1,4000	09:43	300	1.42	-4.11 %	5000	1.4100	1.4600	79	1	1	[+]
MOJ	1.40 1.42	1.2800 1.5600	09:41 09:39 09:38 09:35	200 100 179 100	1,4000 1,4000 1,4000 1,4000	1 1 1 1	5500 5540 3000 249	1.4000 1.3500 1.3300 1.2900	1.4800 1.5000 1.5500 1.5600	758 5000 100 432	1 1 1 1
EUROCASH	6,6450	13:52	7	7.03	-6.87 %	520	6.6300	6.6450	1733	776	5 272	[+]
EUR	6.55 7.09	6.3300 7.7300	13:52 13:52 13:52 13:52	1256 529 2343 57	6,6300 6,6300 6,6300 6,6300	4 1 3 4	5083 1243 1502 2007	6.6250 6.6200 6.6150 6.6100	6.6500 6.6550 6.6650 6.6700	510 1448 2 2650	2 2 1 2
RYVU	27,0500	13:52	1	29.30	-6.88 %	199	27.0500	27.1500	118	126	3 449	[+]
RVU	26.60 29.30	26.4000 32.2000	13:49 13:44 13:44 13:42	6 10 5 200	27,1500 27,1500 27,1500 27,1000	4 8 3 7	335 363 152 964	27.0000 26.9500 26.9000 26.8500	27.2000 27.2500 27.3000 27.4000	335 600 1109 1070	3 3 5 3
KRAKCHEM	0,5680	13:41	5	0.61	-8.39 %	886	0.5620	0.5680	1837	179	101	[+]
KCH	0.55 0.61	0.5500 0.6700	13:35 13:35 13:17 13:00	158 1492 170 143	0,5680 0,5640 0,5640 0,5640	1 2 2 1	2707 1544 1500 333	0.5600 0.5500 0.5300 0.5220	0.5700 0.5720 0.5760 0.5880	655 1112 1000 10000	1 1 1 1
BIOCELTIX	75,7000	13:52	10	82.80	-8.57 %	2	75.6000	75.7000	40	59	4 553	[+]
BCX	73.10 82.80	67.2000 82.0000	13:52 13:50 13:50 13:50	10 100 15 9	75,7000 76,0000 76,0000 76,0000	1 2 3 4	20 78 50 131	75.5000 75.4000 75.2000 75.1000	75.9000 76.0000 76.4000 76.5000	10 195 25 50	1 1 1 1
INC SA	1,5000	13:45	1000	1.67	-9.91 %	875	1.4900	1.5000	12894	47	72	[+]
INC	1.49 1.67	1.3500 1.6500	13:24 13:03 13:02 13:01	7 1000 836 1125	1,5000 1,5000 1,5000 1,4900	2 1 1 2	1200 1500 200 5525	1.4800 1.4750 1.4650 1.4500	1.5250 1.5500 1.5950 1.6000	18166 6162 4294 6400	1 2 1 2
PKPCARGO	11,0600	13:52	4	12.88	-13.66 %	814	11.0200	11.0500	800	1 098	12 459	[+]
PKP	10.44 12.94	10.4400 12.7600	13:52 13:52 13:52 13:50	1 1 4 20	11,0600 11,0600 11,0600 11,0700	1 8 3 3	18 1056 550 2501	11.0100 11.0000 10.9900 10.9800	11.0600 11.0800 11.0900 11.1000	1180 1770 793 1820	2 2 2 4
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4225	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 2500 1	5.0500 4.8000 0.0320 0.0300	0.0250 1.0000 4.8000 5.0000	443 445 211 709	1 1 1 2

GPW	Świat	Waluty

Notowania GPW
WIG	112316.2	+0.38%	13:52
WIG20	3018.1	+0.25%	14:07
WIG20 Fut	3023.0	+0.17%	13:52
WIG20USD	831.5	+0.38%	13:52
mWIG40	8067.9	+0.79%	13:52
sWIG80	29205.6	+0.04%	13:52

Notowania Świat
Dow	47560.3	-0.37%	12-09
SP500 Fut	6843.0	-0.08%	13:57
Nikkei	50602.8	-0.10%	7:45
DAX	24049.2	-0.47%	13:51
Ropa WTI	58.5	+0.41%	14:07
Złoto	4199.8	-0.19%	14:07

Notowania Waluty
EUR/PLN	4.22441	-0.06%	14:07
CHF/PLN	4.51509	+0.14%	14:07
USD/PLN	3.62910	-0.18%	14:07
EUR/USD	1.16404	+0.12%	14:07
GBP/USD	1.33165	+0.12%	14:07
USD/JPY	156.684	-0.10%	14:07

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

Wzrosty	Spadki	Staty
MOSTALWAR	8.66	26.98%
ENERGOINS	2.68	19.11%
DRAGOENT	22.20	8.82%
MOSTALPLC	16.05	7.36%
TAURONPE	9.13	6.66%
Więcej ...
IFCAPITAL	0.25	-95.25%
PKPCARGO	11.06	-13.66%
INC SA	1.50	-9.91%
BIOCELTIX	75.70	-8.57%
KRAKCHEM	0.57	-8.39%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		54 Spółek
Spada:		171 Spółek
Obrót:		911,137,296 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