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
GENOMTEC	5,3000	09:29	350	5.14	9.84 %	725	5.2200	5.3000	650	38	199	[+]
GMT	5.14 5.44	4.6300 5.6500	09:27 09:27 09:27 09:27	89 652 233 706	5,3400 5,3400 5,3100 5,3000	1 2 2 1	1000 2281 849 500	5.2100 5.2000 5.1800 5.1700	5.3300 5.3400 5.3800 5.4000	1523 729 381 2084	1 2 1 2
SFINKS	0,4350	09:16	184	0.41	5.84 %	1000	0.4220	0.4320	2416	16	7	[+]
SFS	0.41 0.44	0.3700 0.4520	09:16 09:13 09:10 09:10	36 2000 1800 200	0,4320 0,4300 0,4300 0,4290	1 1 1 2	7000 100 962 7600	0.4200 0.4160 0.4150 0.4140	0.4340 0.4360 0.4380 0.4390	7000 3944 4105 7500	1 2 1 1
JSW	26,7400	09:29	30	25.50	5.48 %	1423	26.7400	26.8100	296	237	6 279	[+]
JSW	25.50 26.90	22.9500 28.0500	09:29 09:29 09:29 09:29	26 200 30 11	26,8100 26,8100 26,7400 26,8100	1 2 2 2	347 421 460 395	26.7100 26.7000 26.6900 26.6800	26.8200 26.8300 26.8400 26.8500	54 82 514 515	1 1 3 3
TALEX	19,3000	09:03	2	19.30	4.32 %	547	18.3000	19.0000	405	0	0	[+]
TLX	19.30 19.30	17.4000 21.2000	09:03 09:02 09:02 09:02	2 2 2 2	19,3000 19,3000 19,3000 19,3000	2 1 1 1	4 120 71 40	18.0000 17.2000 16.9000 16.7000	19.1000 19.3000 19.5000 19.6000	524 211 470 1	1 1 3 1
ULMA	64,5000	09:00	1	64.50	4.03 %	122	62.0000	64.5000	156	0	0	[+]
ULM	64.50 64.50	58.5000 70.5000	12:40 09:43 09:01 11:05	1 15 1 1	62,0000 64,5000 64,5000 62,0000	1 1 1 1	40 22 50 1	60.0000 59.5000 59.0000 58.0000	65.0000 66.0000 67.0000 68.0000	313 170 40 23	5 3 1 1
IMCOMPANY	32,2000	09:26	1	32.20	3.87 %	320	31.3000	32.2000	1	0	9	[+]
IMC	32.20 32.30	29.0000 35.4000	09:16 09:00 09:00 09:00	1 7 92 168	32,3000 32,3000 32,3000 32,2000	1 1 1 2	50 1 250 300	30.8000 30.5000 29.6000 29.5000	32.3000 32.5000 32.6000 32.8000	1091 89 150 1	3 1 2 1
RELPOL	6,1800	09:29	2	5.94	3.69 %	5	5.8200	6.1800	767	5	27	[+]
RLP	5.90 6.18	5.3600 6.5200	09:17 09:17 09:17 09:16	50 2542 500 500	6,1800 5,9000 5,9000 5,9200	3 4 2 3	2300 510 500 2824	5.8000 5.7800 5.7600 5.7400	6.2000 6.2200 6.2600 6.2800	1622 576 935 3142	3 4 1 3
POINTGROUP	1,6900	09:26	3380	1.63	3.68 %	4546	1.6500	1.7000	5000	4	7	[+]
PGM	1.63 1.69	1.4700 1.7900	09:26 09:00 09:00 16:32	520 7 7 271	1,6800 1,6300 1,6300 1,6300	1 1 1 1	119 4850 444 850	1.6300 1.6000 1.5600 1.5450	1.7200 1.7500 1.7600 1.8000	563 4286 750 20	1 1 1 1
BEST	30,0000	09:01	58	29.80	3.45 %	15	29.2000	29.8000	178	0	4	[+]
BST	29.80 30.00	27.0000 32.6000	09:01 09:01 09:01 17:02	5 63 10 25	30,0000 29,8000 29,8000 29,0000	1 4 4 1	260 347 494 5	29.0000 28.6000 28.4000 28.2000	30.0000 30.6000 31.0000 31.2000	512 77 782 20	2 2 3 1
POLTREG	27,3000	09:10	37	27.50	3.41 %	73	27.0000	27.3000	50	0	9	[+]
PTG	27.30 27.50	24.8000 30.2000	09:10 09:00 09:00 16:38	80 60 150 150	27,3000 27,5000 27,5000 26,4000	2 2 1 3	200 225 66 126	26.6000 26.5000 26.2000 26.1000	27.5000 27.6000 27.9000 28.0000	95 320 86 1595	2 1 1 1
KPPD	25,8000	09:00	5	25.80	3.20 %	310	24.8000	25.8000	14	0	0	[+]
KPD	25.80 25.80	23.4000 28.2000	16:09 13:12 13:12 11:06	40 11 14 5	25,0000 25,0000 25,4000 25,2000	1 2 2 1	60 40 53 67	22.8000 22.2000 20.0000 19.3000	26.0000 26.4000 26.8000 27.0000	290 38 70 126	1 1 2 2
INPRO	8,9000	09:03	2	8.90	2.89 %	202	8.5500	8.8000	870	0	0	[+]
INP	8.90 8.90	8.0500 9.7500	16:20 15:28 09:00 16:44	200 22 10 195	8,6500 8,7500 8,9000 8,7500	1 3 4 1	24 280 1710 200	8.5000 8.4500 8.4000 8.3500	8.9000 9.0500 9.2000 9.2500	188 179 1700 11088	1 1 3 1
ENELMED	21,6000	09:00	100	21.60	2.86 %	29	20.6000	21.0000	370	0	2	[+]
ENE	21.60 21.60	19.5000 23.6000	16:25 16:01 15:48 15:16	1 2 2 65	21,0000 21,0000 20,4000 21,0000	2 2 1 1	63 395 111 60	20.4000 20.2000 20.0000 19.8000	21.6000 21.8000 22.4000 22.6000	127 149 50 500	1 2 1 1
PLAZACNTR	3,3800	09:28	28	3.30	2.58 %	1000	3.3000	3.3800	382	1	5	[+]
PLZ	3.30 3.39	2.9700 3.6200	09:28 09:23 09:10 09:02	122 300 301 34	3,3600 3,3600 3,3700 3,3850	1 1 2 1	197 911 9411 411	3.2950 3.2650 3.2600 3.2550	3.3850 3.4000 3.4200 3.4250	400 333 444 480	1 1 1 1
MDIENERGIA	0,8000	09:07	1	0.80	2.56 %	15	0.7500	0.7900	9700	0	0	[+]
MDI	0.80 0.80	0.7200 0.8800	16:46 16:04 16:00 16:00	90 2 213 1800	0,7800 0,8100 0,7320 0,7340	6 3 2 3	2265 150 100 10360	0.7460 0.7440 0.7420 0.7400	0.8000 0.8020 0.8140 0.8220	483 2265 500 201	1 1 1 3
ODLEWNIE	13,9000	09:25	360	13.65	2.21 %	124	13.7500	13.9000	289	1	15	[+]
ODL	13.65 13.90	12.3000 15.0000	09:10 09:08 09:02 09:00	104 150 200 24	13,7500 13,9000 13,7500 13,6500	1 1 2 1	400 799 1265 10	13.7000 13.6500 13.6000 13.5000	13.9500 14.0000 14.1000 14.1500	253 703 828 1402	1 4 1 3
ELEKTROTI	52,0000	09:29	100	51.20	2.16 %	3	51.7000	52.0000	144	11	597	[+]
ELT	50.90 52.60	46.1000 56.3000	09:28 09:27 09:25 09:25	100 25 93 1	51,9000 52,3000 52,3000 52,2000	1 2 3 1	60 183 320 200	51.4000 51.3000 51.2000 51.1000	52.2000 52.3000 52.4000 52.5000	235 598 186 517	2 4 2 5
PTWP	142,0000	09:15	1	138.00	2.16 %	11	138.0000	143.0000	143	0	11	[+]
PTW	138.00 142.00	125.0000 151.0000	09:15 09:14 09:14 09:14	68 2 2 2	138,0000 140,0000 140,0000 140,0000	4 1 1 3	289 1 1 35	137.0000 136.0000 135.0000 134.0000	144.0000 145.0000 148.0000 150.0000	2 1311 11 437	1 2 1 3
PULAWY	48,0000	09:05	10	47.50	2.13 %	12	47.0000	48.0000	95	0	2	[+]
ZAP	47.50 48.00	42.8000 52.2000	09:05 09:05 09:00 09:00	5 5 6 6	47,7000 47,5000 47,5000 47,5000	1 1 2 1	1 1 2 36	46.9000 46.8000 46.7000 46.6000	48.5000 48.6000 48.7000 48.9000	133 77 99 53	2 2 2 1
CREOTECH	545,0000	09:28	10	543.00	2.06 %	7	545.0000	547.0000	18	1	393	[+]
CRI	540.00 547.00	489.0000 597.0000	09:27 09:27 09:27 09:27	26 7 1 3	547,0000 547,0000 547,0000 547,0000	1 2 3 1	2 20 119 1	544.0000 543.0000 542.0000 541.0000	548.0000 549.0000 550.0000 551.0000	5 75 187 7	2 7 5 2
TRAKCJA	4,7200	09:29	593	4.69	2.05 %	197	4.7000	4.7250	141	16	76	[+]
TRK	4.66 4.73	4.2250 5.1500	09:29 09:21 09:21 09:21	107 140 39 28	4,7200 4,6850 4,6850 4,6850	1 1 1 2	56 97 107 176	4.6950 4.6900 4.6850 4.6800	4.7300 4.7350 4.7400 4.7450	4539 826 2617 1000	3 3 3 1
INTERSPPL	0,4120	09:22	11	0.41	1.98 %	2848	0.4090	0.4120	1045	6	2	[+]
IPO	0.41 0.41	0.3650 0.4450	09:14 09:14 09:02 09:00	1944 56 3700 99	0,4100 0,4100 0,4090 0,4050	1 2 1 1	13901 4057 3588 45	0.4050 0.4040 0.4020 0.4010	0.4130 0.4160 0.4180 0.4200	2559 5200 3886 5439	1 1 1 2
POLIMEXMS	9,1400	09:29	1	8.98	1.90 %	1846	9.1000	9.1300	848	294	2 679	[+]
PXM	8.98 9.24	8.0900 9.8700	09:28 09:28 09:28 09:28	6 300 95 500	9,1400 9,1100 9,1400 9,1400	1 5 3 5	16 2735 792 10512	9.0900 9.0800 9.0700 9.0500	9.1400 9.1500 9.1600 9.1700	1383 6049 11000 2848	1 5 2 2
KGL	10,8000	09:00	1	10.80	1.89 %	126	10.5000	10.7000	782	0	0	[+]
KGL	10.80 10.80	9.7500 11.8000	16:44 16:38 16:37 15:24	175 2 325 1412	10,6000 10,8000 10,6000 10,6000	1 1 2 1	777 142 700 7	10.3000 10.1000 10.0000 5.0000	10.8000 11.0000 11.6000 12.0000	428 1100 38 50	2 2 1 1
SANPL	604,2000	09:29	3	597.20	1.89 %	12	604.2000	604.8000	4	7	4 177	[+]
SPL	597.00 606.60	537.6000 656.8000	09:29 09:29 09:29 09:29	4 3 4 5	604,8000 604,4000 604,4000 604,4000	2 1 3 2	38 20 60 38	604.0000 603.8000 603.6000 603.4000	605.0000 605.2000 605.4000 605.6000	54 4 55 23	3 1 4 2
MILKILAND	1,9300	09:25	1500	1.90	1.85 %	2350	1.9200	1.9300	5523	31	60	[+]
MLK	1.90 1.97	1.7100 2.0800	09:25 09:19 09:18 09:05	505 50 1500 575	1,9300 1,9300 1,9300 1,9650	1 1 1 2	5000 1200 1068 1315	1.9150 1.9000 1.8800 1.8700	1.9600 1.9650 1.9700 1.9800	4565 3903 3500 2177	6 2 2 2
GREENX	2,4780	09:26	20	2.47	1.81 %	663	2.4720	2.4780	2100	21	52	[+]
GRX	2.46 2.49	2.2240 2.7160	09:17 09:17 09:17 09:16	7 1 109 1	2,4720 2,4840 2,4840 2,4840	1 1 2 2	866 1096 1400 12133	2.4700 2.4660 2.4640 2.4540	2.4800 2.4820 2.4840 2.4860	90 93 2101 3950	1 1 3 5
WASKO	4,0500	09:18	1	4.01	1.76 %	902	3.9800	4.0500	404	5	18	[+]
WAS	3.97 4.05	3.6100 4.4100	09:15 09:12 09:12 09:11	20 4 16 551	4,0500 4,0400 4,0200 4,0200	3 2 1 2	923 800 25 328	3.9700 3.9600 3.9500 3.9400	4.0700 4.0800 4.0900 4.1000	696 703 380 2254	2 2 1 2
CDPROJEKT	245,3000	09:29	1	243.50	1.70 %	71	245.1000	245.5000	144	28	6 962	[+]
CDR	243.00 249.00	219.2000 267.8000	09:29 09:29 09:29 09:29	6 1 1 2	245,3000 245,5000 245,5000 245,5000	15 2 5 4	132 260 237 87	245.0000 244.9000 244.8000 244.7000	245.6000 245.7000 245.8000 245.9000	115 50 35 238	2 1 1 4
SOPHARMA	12,7500	13:18	10	0.00	1.59 %	31	8.0000	8.0000	30	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	2 0 0 0	1800 0 0 0	5.6000 0.0000 0.0000 0.0000	12.5000 12.5500 16.0000 0.0000	120 45 96 0	1 1 1 0
APSENERGY	2,5700	09:28	35	2.56	1.58 %	788	2.5200	2.5700	912	4	10	[+]
APE	2.53 2.58	2.3100 2.8100	09:27 09:16 09:15 09:00	2965 62 845 5	2,5300 2,5800 2,5600 2,5600	3 7 2 3	2723 4624 122 2334	2.5100 2.5000 2.4900 2.4800	2.5800 2.5900 2.6000 2.6100	1436 1200 700 1889	2 1 1 6
DELKO	6,6400	09:13	1	6.54	1.53 %	509	6.5400	6.6400	634	0	1	[+]
DEL	6.54 6.64	5.9000 7.1800	09:00 09:00 16:48 16:48	119 2 97 40	6,5400 6,5400 6,5400 6,6000	4 13 5 6	2006 2375 1094 657	6.5200 6.5000 6.4800 6.4600	6.6600 6.6800 6.7000 6.7200	412 446 1099 600	1 2 5 2
EQUNICO	1,3800	09:01	77	1.36	1.47 %	2114	1.3600	1.3700	2000	6	8	[+]
EQU	1.36 1.38	1.2250 1.4950	09:01 09:00 09:00 09:00	1923 1607 1022 378	1,3700 1,3600 1,3600 1,3600	1 2 1 1	159 2200 5770 236	1.3250 1.3100 1.3000 1.2950	1.3800 1.3900 1.3950 1.4000	2084 6000 4500 2000	2 3 1 1
BUDIMEX	755,8000	09:29	11	753.00	1.45 %	6	755.6000	755.8000	23	5	3 709	[+]
BDX	752.60 761.00	677.8000 828.2000	09:29 09:29 09:29 09:29	7 6 2 4	755,8000 755,8000 755,8000 755,8000	2 1 2 2	31 22 33 51	755.2000 755.0000 754.8000 754.6000	756.2000 756.4000 756.6000 756.8000	12 32 13 20	1 2 1 1
ATREM	59,8000	09:27	15	59.60	1.36 %	400	59.8000	60.0000	279	1	65	[+]
ATR	59.00 60.00	53.8000 65.4000	09:25 09:24 09:24 09:24	86 13 30 11	60,0000 60,0000 60,0000 60,0000	1 3 1 3	20 42 113 437	59.4000 59.0000 58.8000 58.6000	60.4000 60.6000 60.8000 61.0000	500 140 509 197	1 2 3 1
NEPTIS	15,2000	09:15	2	15.20	1.33 %	127	14.8000	15.2000	34	0	0	[+]
YAN	15.20 15.20	13.7000 16.7000	09:15 09:15 09:00 09:00	2 2 1 2	15,2000 15,2000 15,2000 15,2000	2 2 1 1	580 78 8 365	14.7000 14.0000 13.9000 13.6000	15.3000 15.4000 15.5000 15.6000	540 212 367 195	1 1 2 1
MIRACULUM	0,7600	09:14	13	0.76	1.33 %	4000	0.7360	0.7600	7000	0	0	[+]
MIR	0.76 0.76	0.6840 0.8360	09:14 15:11 15:10 15:10	10 2000 3000 935	0,7600 0,7500 0,7500 0,7500	2 1 1 2	4980 7600 2200 10000	0.7340 0.7320 0.7240 0.7200	0.7680 0.7860 0.7900 0.7920	9800 4997 5000 5719	1 1 1 1
CAPITEA	0,3185	09:00	616	0.32	1.27 %	2500	0.3125	0.3185	4099	1	0	[+]
CAP	0.32 0.32	0.2870 0.3500	17:03 17:00 16:44 16:31	1922 10 2000 1823	0,3145 0,3145 0,3145 0,3145	2 1 2 4	5578 3215 14350 22336	0.3120 0.3115 0.3110 0.3105	0.3190 0.3200 0.3220 0.3225	5294 13355 4000 3200	2 3 1 1
BNPPL	162,0000	09:29	7	159.50	1.25 %	58	161.5000	162.0000	332	1	228	[+]
BNP	159.50 162.50	144.0000 175.0000	09:27 09:25 09:25 09:25	3 1 1 13	162,0000 162,0000 162,0000 162,0000	3 2 2 4	111 173 138 351	161.0000 160.5000 160.0000 159.5000	162.5000 163.0000 163.5000 164.0000	607 280 120 421	5 2 2 5
MOL	42,6200	09:28	20	41.90	1.24 %	15	42.4800	42.6000	1000	0	11	[+]
MOL	41.90 42.62	37.7200 46.0800	09:07 09:07 09:05 09:03	1 4 100 25	42,6000 42,6000 42,0600 41,9200	1 1 1 1	42 46 36 42	42.3600 42.3400 42.3200 42.3000	42.6200 42.6400 42.6600 42.6800	17 39 119 46	1 1 1 1
ONDE	9,8100	09:08	100	9.71	1.13 %	2702	9.7300	9.8000	1000	0	5	[+]
OND	9.71 9.81	8.7400 10.6800	09:08 09:00 09:00 09:00	100 30 10 172	9,8000 9,7100 9,7100 9,7100	2 2 1 1	610 575 200 2	9.7200 9.7100 9.6700 9.6600	9.8100 9.8600 9.8700 9.8900	61 300 505 1120	1 1 2 1
MARVIPOL	9,2000	09:15	17	9.20	1.10 %	856	9.1000	9.2000	173	0	0	[+]
MVP	9.20 9.20	8.2800 10.1000	09:15 14:45 14:45 14:23	4 56 4 2	9,2000 9,1000 9,1000 9,2000	3 3 2 1	212 821 12 20	9.0200 9.0000 8.9800 8.9600	9.2200 9.2400 9.2600 9.2800	244 438 182 160	2 3 2 1
GETIN	0,5670	09:29	100	0.57	1.07 %	3000	0.5560	0.5670	5600	27	15	[+]
GTN	0.56 0.57	0.5120 0.6240	09:26 09:26 09:26 09:26	100 87 3000 200	0,5680 0,5560 0,5570 0,5570	9 2 1 3	38695 12000 1000 8020	0.5550 0.5540 0.5530 0.5520	0.5680 0.5690 0.5700 0.5720	8681 6850 43550 9950	2 2 5 1
IBSM	77,2000	09:00	1	77.20	1.05 %	1	73.4000	76.4000	105	0	0	[+]
IBS	77.20 77.20	69.6000 84.8000	16:44 09:01 09:00 09:40	5 1 1 10	76,4000 77,0000 76,4000 76,4000	3 2 2 1	3 20 134 11	73.2000 73.0000 72.8000 72.4000	77.2000 79.8000 80.0000 82.0000	25 24 1129 54	1 1 2 1
COGNOR	4,8700	09:29	110	4.88	1.04 %	1155	4.8700	4.8900	4350	12	60	[+]
COG	4.85 4.89	4.3920 5.3650	09:28 09:28 09:27 09:26	14 3 17 10	4,8700 4,8740 4,8740 4,8800	1 2 1 1	154 1150 2214 3	4.8680 4.8620 4.8520 4.8440	4.8940 4.8960 4.8980 4.9000	1120 420 6354 320	3 1 1 2
VINDEXUS	15,2000	09:00	16	15.20	1.00 %	1008	15.1000	15.2000	299	0	0	[+]
VIN	15.20 15.20	13.7000 16.7000	17:00 16:31 16:26 16:17	5 180 183 120	15,0500 15,1000 15,1000 15,1000	2 2 2 2	535 268 299 506	15.0000 14.8000 14.7500 14.6000	15.4000 15.4500 15.5000 15.6000	789 125 288 600	2 1 2 2
FERRO	31,0000	09:25	16	31.00	0.98 %	33	30.9000	31.0000	777	2	63	[+]
FRO	31.00 31.00	27.9000 34.1000	09:17 09:11 09:05 09:04	1 10 1 1	31,0000 31,0000 31,0000 31,0000	2 3 5 4	3 130 218 247	30.8000 30.7000 30.6000 30.5000	31.1000 31.2000 31.3000 31.4000	120 4 2076 703	2 2 3 6
COLUMBUS	4,7500	09:16	316	4.68	0.96 %	1	4.7000	4.7500	319	1	3	[+]
CLC	4.68 4.75	4.2100 5.1400	09:10 09:10 09:10 09:00	125 2 1 188	4,7500 4,7450 4,7450 4,6750	2 1 3 1	3 1000 25 4	4.6950 4.6900 4.6850 4.6800	4.7600 4.7650 4.7700 4.7750	206 1 459 10	2 1 1 1
MOBRUK	371,0000	09:25	1	370.00	0.95 %	1	369.0000	371.0000	232	1	223	[+]
MBR	369.00 373.00	333.0000 407.0000	09:24 09:24 09:22 09:17	2 1 1 8	370,0000 370,0000 371,0000 370,0000	1 1 3 2	11 3 8 54	368.5000 368.0000 367.5000 367.0000	372.0000 373.0000 373.5000 374.0000	86 48 10 228	2 5 1 10
VOTUM	48,5500	09:23	1	48.55	0.94 %	115	48.1000	48.5500	378	2	111	[+]
VOT	48.10 48.55	43.7000 53.4000	09:22 09:22 09:22 09:22	247 25 25 13	48,5500 48,5000 48,5000 48,5000	4 4 1 1	260 1765 31 77	48.0500 48.0000 47.9500 47.9000	48.6000 48.6500 48.7000 48.7500	205 354 305 193	5 3 8 5
SIMFABRIC	1,7240	09:28	7	1.73	0.94 %	50	1.6700	1.7220	750	14	23	[+]
SIM	1.63 1.73	1.5560 1.9000	09:28 09:24 09:24 09:19	393 4655 345 155	1,7000 1,6500 1,6500 1,6500	1 1 1 3	921 6 899 8693	1.6500 1.6460 1.6420 1.6400	1.7240 1.7360 1.7380 1.7400	2368 1170 1150 1000	2 1 1 1
PANOVA	16,2500	09:21	1	16.25	0.93 %	2	15.9500	16.2500	113	0	6	[+]
NVA	16.25 16.25	14.6500 17.8500	09:14 09:13 09:12 09:12	48 100 100 100	16,2500 16,2500 16,2500 16,2500	2 1 2 3	151 1 2 455	15.9000 15.8500 15.8000 15.7500	16.4000 16.5000 16.7500 16.8000	5000 6267 994 262	2 3 1 2
ATLANTAPL	22,0000	09:28	2	21.80	0.92 %	40	21.5000	22.0000	460	3	65	[+]
ATP	21.50 22.20	19.6500 23.9000	09:20 09:18 09:18 09:18	1 8 17 48	22,0000 21,5000 22,0000 22,0000	2 1 2 1	229 50 406 80	21.2000 21.1000 21.0000 20.4000	22.2000 22.3000 22.4000 22.8000	753 925 480 2533	1 1 1 4
KERNEL	22,0000	09:26	10	21.80	0.92 %	155	21.6500	22.0000	508	2	50	[+]
KER	21.60 22.00	19.6200 23.9500	09:02 09:02 09:02 09:02	4 100 46 100	21,6000 21,7000 21,7000 21,7000	2 2 3 1	1004 136 453 50	21.6000 21.5500 21.5000 21.4500	22.1000 22.3000 22.4000 22.5000	190 742 595 59	1 3 4 1
ASSECOSEE	65,5000	09:26	1	65.00	0.92 %	16	64.8000	65.5000	6	1	35	[+]
ASE	64.10 65.90	58.5000 71.5000	09:25 09:22 09:20 09:19	10 1 1 20	65,5000 65,5000 65,5000 64,8000	1 1 2 4	28 64 449 161	64.6000 64.5000 64.2000 64.1000	65.7000 65.8000 65.9000 66.0000	287 51 190 36	2 1 1 1
MBANK	1 059,0000	09:29	3	1,043.50	0.86 %	14	1058.5000	1060.5000	1	1	703	[+]
MBK	1,043.50 1,066.00	939.2000 1147.5000	09:29 09:29 09:29 09:29	1 5 1 1	1 059,0000 1 059,0000 1 059,0000 1 059,0000	3 1 2 1	15 20 57 15	1057.0000 1056.5000 1056.0000 1055.5000	1061.0000 1061.5000 1062.0000 1062.5000	9 15 11 17	1 1 2 2
VOXEL	143,2000	09:25	3	143.20	0.85 %	1	142.2000	143.2000	89	0	46	[+]
VOX	142.20 143.40	129.0000 157.4000	09:24 09:20 09:20 09:20	2 2 21 10	142,2000 142,2000 142,4000 142,4000	2 1 2 3	43 6 28 109	142.0000 141.8000 141.6000 141.4000	143.4000 143.6000 143.8000 144.0000	29 20 41 374	3 1 3 6
MILLENNIUM	17,7700	09:23	100	17.64	0.85 %	749	17.7000	17.7700	599	4	63	[+]
MIL	17.64 17.77	15.8800 19.4000	09:16 09:13 09:13 09:13	10 1 20 156	17,7100 17,7100 17,7200 17,7200	1 1 1 1	50 444 3 550	17.6800 17.6700 17.6600 17.6500	17.7800 17.7900 17.8000 17.8100	1725 809 1398 494	2 3 2 2
HANDLOWY	119,8000	09:27	39	118.60	0.84 %	889	119.0000	119.8000	1667	4	517	[+]
BHW	118.60 119.80	106.8000 130.4000	09:27 09:25 09:25 09:25	1 57 3 12	119,8000 119,2000 119,2000 119,2000	2 4 2 5	785 1583 441 1684	118.6000 118.4000 118.2000 118.0000	120.0000 120.2000 120.4000 120.6000	12776 176 528 698	34 5 5 5
ENERGOINS	2,4700	09:29	12	2.48	0.82 %	1495	2.4200	2.4700	1788	0	0	[+]
ENI	2.42 2.48	2.2400 2.7200	09:24 09:00 17:00 16:32	5 15 21 52	2,4200 2,4800 2,4500 2,4600	2 4 1 2	1018 1861 350 466	2.4100 2.4000 2.3900 2.3600	2.4800 2.4900 2.5000 2.5100	5299 1800 1800 3557	3 2 2 3
ERBUD	30,9000	09:20	8	31.30	0.82 %	32	30.9500	31.2000	45	1	28	[+]
ERB	30.90 31.30	28.2000 34.4000	09:19 09:19 09:05 09:02	50 100 150 93	30,9000 30,9000 30,9000 30,9000	2 1 1 2	49 55 100 110	30.8500 30.8000 30.7500 30.6500	31.2500 31.3000 31.4000 31.4500	200 1756 300 530	2 2 1 3
MOLECURE	7,4500	09:15	28	7.44	0.81 %	99	7.3000	7.4400	80	0	4	[+]
MOC	7.44 7.45	6.7000 8.1800	09:15 09:09 09:09 09:09	72 17 11 12	7,4400 7,4500 7,4400 7,4500	1 1 1 3	81 100 540 1906	7.2900 7.2500 7.2400 7.2200	7.4500 7.4600 7.4900 7.5000	1865 370 1000 20	2 1 2 2
OTMUCHOW	4,9800	09:00	1	4.98	0.81 %	1069	4.7800	4.9800	98	0	0	[+]
OTM	4.98 4.98	4.4900 5.4600	12:50 09:41 09:00 13:03	4 200 1 300	4,9400 4,9800 4,9800 4,8500	2 1 1 1	1876 500 10 10	4.7600 4.7000 4.6400 4.6000	4.9900 5.0000 5.1800 5.2400	1619 11782 9 115	2 1 1 1
PEKAO	232,1000	09:29	1	231.00	0.78 %	273	231.9000	232.1000	185	19	4 309	[+]
PEO	230.90 232.50	207.9000 254.1000	09:29 09:29 09:29 09:29	95 38 19 117	232,1000 232,1000 232,1000 232,1000	4 4 6 3	188 360 331 548	231.8000 231.7000 231.6000 231.5000	232.2000 232.3000 232.4000 232.5000	589 331 591 335	6 6 4 6
DECORA	78,8000	09:22	5	78.00	0.77 %	28	77.8000	78.8000	37	0	11	[+]
DCR	78.00 78.80	70.2000 85.8000	09:22 09:01 09:01 09:00	10 23 20 1	78,2000 78,6000 78,6000 78,6000	7 2 2 2	216 35 79 237	77.6000 77.4000 77.2000 77.0000	79.0000 79.2000 79.4000 79.6000	842 570 50 90	3 2 1 2
ZEPAK	18,6000	09:05	4	18.58	0.76 %	330	18.6000	18.6800	25	1	16	[+]
ZEP	18.58 18.60	16.7400 20.4000	09:03 09:00 09:00 09:00	500 50 246 54	18,5800 18,5800 18,5800 18,5800	3 1 4 2	333 180 9 72	18.5800 18.5000 18.4400 18.4200	18.7000 18.7400 18.7600 18.7800	200 273 140 267	1 2 2 2
KRUK	493,2000	09:30	1	495.00	0.74 %	8	493.2000	494.7000	20	0	176	[+]
KRU	492.00 495.00	445.5000 544.4000	09:29 09:28 09:26 09:25	1 1 1 1	494,7000 493,2000 493,2000 493,2000	2 1 1 2	155 16 16 37	493.0000 492.9000 492.8000 492.7000	494.8000 494.9000 495.0000 495.1000	13 35 55 45	1 1 4 3
STALPROFI	8,1600	09:10	80	8.16	0.74 %	530	8.0600	8.1600	220	0	1	[+]
STF	8.16 8.16	7.3600 8.9600	16:08 16:08 14:13 13:53	525 100 100 10	8,1000 8,1000 8,1000 8,1000	4 3 14 3	611 471 2488 163	8.0400 8.0200 8.0000 7.9800	8.1800 8.2000 8.2200 8.2400	646 960 250 180	2 4 1 1
SUNEX	4,1400	09:29	350	4.14	0.73 %	38	4.1400	4.1750	336	17	67	[+]
SNX	3.99 4.14	3.7300 4.5500	09:29 09:28 09:28 09:21	3612 300 393 3	4,1400 4,1300 4,1300 4,1100	1 1 1 1	7 53 101 245	4.1300 4.1100 4.1050 4.1000	4.1800 4.1900 4.2000 4.2150	630 5 404 117	2 1 1 1
INGBSK	422,0000	09:29	39	419.50	0.72 %	42	421.0000	422.0000	44	0	123	[+]
ING	419.50 422.50	378.0000 461.0000	09:29 09:29 09:29 09:29	17 2 13 15	421,5000 421,0000 421,5000 421,5000	2 3 2 3	38 98 35 98	419.5000 419.0000 418.5000 418.0000	422.5000 423.0000 423.5000 424.0000	163 111 36 34	3 6 4 4
MCI	28,0000	09:26	7	28.00	0.72 %	38	27.8000	28.0000	639	0	0	[+]
MCI	28.00 28.00	25.2000 30.8000	09:00 09:00 17:00 16:27	1 3 36 25	28,0000 28,0000 27,8000 27,8000	1 2 1 1	419 1725 23 292	27.7000 27.6000 27.5000 27.4000	28.1000 28.2000 28.3000 28.4000	201 171 201 607	2 1 2 2
GRODNO	14,1500	09:22	300	14.10	0.71 %	20	14.1000	14.1500	672	17	240	[+]
GRN	14.10 14.30	12.7000 15.5000	09:22 09:20 09:13 09:06	699 5 492 4	14,1500 14,1500 14,2000 14,2500	3 4 2 3	1020 2160 492 480	14.0500 14.0000 13.9000 13.8500	14.2000 14.2500 14.3000 14.3500	301 2850 2000 312	1 3 1 4
PCCROKITA	73,0000	09:08	10	73.00	0.69 %	10	72.6000	73.0000	50	0	20	[+]
PCR	72.50 73.10	65.7000 80.3000	09:07 09:02 09:02 09:02	10 1 2 11	73,0000 72,5000 72,5000 72,5000	7 3 2 2	194 191 107 98	72.5000 72.4000 72.3000 72.2000	73.1000 73.2000 73.3000 73.4000	160 1068 60 46	3 3 2 2
EUROTEL	30,1000	09:28	40	30.00	0.67 %	214	30.0000	30.1000	57	0	10	[+]
ETL	30.00 30.10	27.0000 33.0000	09:25 09:20 09:20 09:20	28 1 1 2	30,0000 30,1000 30,1000 30,1000	1 1 3 3	81 111 183 174	29.8000 29.7000 29.6000 29.5000	30.2000 30.3000 30.4000 30.5000	286 64 169 129	3 1 2 2
AMICA	60,5000	09:29	30	60.60	0.67 %	523	60.3000	60.5000	209	2	92	[+]
AMC	60.30 60.60	54.6000 66.6000	09:28 09:28 09:28 09:26	1 1 1 8	60,5000 60,5000 60,5000 60,5000	2 5 3 2	184 358 381 201	60.1000 60.0000 59.9000 59.8000	60.6000 60.8000 60.9000 61.0000	370 5 332 350	1 1 2 2
GPW	74,6000	09:29	86	73.50	0.67 %	134	74.4500	74.6500	169	4	320	[+]
GPW	73.30 74.70	66.1500 80.8500	09:29 09:29 09:28 09:27	14 6 20 20	74,6000 74,6000 74,4500 74,6500	1 6 1 5	150 185 872 1052	74.4000 74.3000 74.2500 74.2000	74.7000 74.8000 74.8500 74.9000	725 121 218 1172	1 2 5 7
WIRTUALNA	59,8000	09:26	22	59.40	0.67 %	198	59.3000	59.8000	88	1	31	[+]
WPL	59.20 59.90	53.5000 65.3000	09:24 09:21 09:21 09:21	35 1 46 1	59,8000 59,3000 59,3000 59,3000	3 2 11 5	74 19 1363 1278	59.2000 59.1000 59.0000 58.9000	59.9000 60.0000 60.1000 60.2000	437 951 1 51	5 9 1 2
TORPOL	60,8000	09:28	143	60.40	0.66 %	166	60.8000	61.1000	50	1	72	[+]
TOR	60.40 61.40	54.4000 66.4000	09:28 09:28 09:28 09:28	10 59 24 14	60,9000 60,9000 60,9000 60,9000	1 1 3 3	47 30 902 268	60.7000 60.6000 60.5000 60.4000	61.3000 61.4000 61.5000 61.6000	67 466 867 40	2 1 7 1
MAKARONPL	23,7000	09:11	1	23.80	0.64 %	129	23.6500	23.7000	500	0	5	[+]
MAK	23.65 23.80	21.4500 26.1500	09:06 09:06 09:04 09:00	1 2 2 1	23,8000 23,7000 23,6500 23,8000	1 2 1 2	20 425 20 95	23.6000 23.5500 23.3500 23.3000	23.8000 23.8500 23.9000 23.9500	111 265 507 430	2 4 5 5
BLOOBER	24,2000	09:22	1	24.00	0.62 %	1	24.0500	24.2000	92	1	27	[+]
BLO	23.95 24.20	21.6000 26.4000	09:13 09:13 09:13 09:12	99 48 3 2	24,2000 24,1500 24,1500 24,1500	2 3 3 2	103 100 450 4	24.0000 23.9500 23.9000 23.8500	24.2500 24.3500 24.4000 24.5500	65 582 20 440	1 2 1 1
CIGAMES	2,5350	09:27	40	2.56	0.60 %	391	2.5250	2.5350	944	28	73	[+]
CIG	2.53 2.57	2.3050 2.8150	09:26 09:22 09:21 09:20	15 2500 432 15	2,5400 2,5400 2,5400 2,5450	1 2 4 1	119 1052 5611 3750	2.5200 2.5150 2.5100 2.5050	2.5400 2.5450 2.5500 2.5550	3937 960 5000 9469	6 2 3 3
PKOBP	92,4800	09:30	74	92.00	0.59 %	861	92.4800	92.5400	652	75	6 908	[+]
PKO	91.96 92.68	82.8000 101.2000	09:30 09:30 09:30 09:29	162 233 15 259	92,4800 92,5200 92,5000 92,5000	1 3 3 5	163 431 579 595	92.4600 92.4400 92.4200 92.4000	92.5600 92.5800 92.6000 92.6200	334 1241 753 414	2 7 3 2
PHOTON	1,8100	09:23	1000	1.78	0.56 %	1000	1.7900	1.8200	135	4	6	[+]
PEN	1.78 1.81	1.6050 1.9550	09:10 09:09 09:00 09:00	1000 1000 356 144	1,8000 1,8000 1,7800 1,7800	2 3 1 2	1201 1704 800 4864	1.7800 1.7750 1.7700 1.7600	1.8300 1.8400 1.8500 1.8550	23 255 500 2098	1 2 1 3
MFO	37,0000	09:00	80	37.00	0.54 %	20	37.0000	37.2000	150	0	9	[+]
MFO	37.00 37.00	33.3000 40.7000	09:00 09:00 17:00 17:00	20 150 111 20	37,0000 37,0000 36,8000 36,8000	1 2 2 3	20 180 434 301	36.9000 36.8000 36.7000 36.6000	37.3000 37.4000 37.5000 37.9000	500 20 100 162	1 1 1 2
BOS	11,3400	09:29	618	11.28	0.53 %	122	11.1400	11.3200	225	15	165	[+]
BOS	11.14 11.34	10.1600 12.4000	09:29 09:29 09:29 09:29	10 724 3 225	11,3400 11,3400 11,3200 11,3200	1 2 3 3	50 2352 1472 252	11.1200 11.1000 11.0800 11.0600	11.3400 11.3600 11.3800 11.4000	2882 301 850 6948	1 2 2 9
MOSTALWAR	7,9000	09:28	311	7.88	0.51 %	333	7.8000	7.8800	400	2	14	[+]
MSW	7.82 7.92	7.1000 8.6600	09:28 09:28 09:25 09:12	5 300 200 396	7,8800 7,8800 7,8800 7,9000	1 1 2 3	13 211 522 5303	7.7600 7.7400 7.7200 7.7000	7.9200 7.9400 7.9600 7.9800	604 624 564 1000	1 2 2 1
KGHM	321,6000	09:29	29	320.30	0.50 %	104	321.4000	321.6000	65	52	16 816	[+]
KGH	319.50 323.20	288.3000 352.3000	09:29 09:29 09:29 09:29	70 64 53 3	321,6000 321,6000 321,6000 321,6000	4 5 2 4	236 299 90 394	321.3000 321.2000 321.1000 321.0000	321.8000 321.9000 322.0000 322.1000	90 159 365 222	1 3 3 3
PROTEKTOR	1,0200	09:25	500	1.04	0.49 %	1672	1.0200	1.0250	1206	43	44	[+]
PRT	1.02 1.04	0.9320 1.1350	09:22 09:20 09:17 09:17	4000 94 904 52	1,0200 1,0250 1,0200 1,0300	3 6 4 12	13239 5965 8017 37191	1.0150 1.0100 1.0050 1.0000	1.0300 1.0350 1.0400 1.0450	2000 2775 15531 7650	1 2 7 2
ZAMET	0,8240	09:12	25	0.82	0.49 %	205	0.8200	0.8240	650	2	1	[+]
ZMT	0.82 0.82	0.7380 0.9020	09:09 09:07 16:31 15:43	1495 5 1000 1214	0,8200 0,8200 0,8200 0,8200	1 2 3 2	150 1970 256 3079	0.8180 0.8160 0.8140 0.8120	0.8260 0.8280 0.8300 0.8320	874 130 12251 2500	2 1 5 1
BOGDANKA	20,8500	09:29	950	20.90	0.48 %	810	20.8000	20.9500	284	6	121	[+]
LWB	20.75 21.05	18.8200 22.9500	09:26 09:26 09:25 09:21	150 150 75 14	20,9000 20,9000 20,9500 21,0500	4 2 6 9	431 704 825 1294	20.7500 20.7000 20.6500 20.6000	21.0000 21.0500 21.1000 21.1500	584 870 1259 580	3 2 7 4
AUTOPARTN	17,5800	09:26	4	17.52	0.46 %	476	17.5000	17.5600	239	5	96	[+]
APR	17.48 17.62	15.7800 19.2600	09:26 09:26 09:26 09:26	16 9 34 27	17,5800 17,5000 17,5200 17,5200	2 3 4 3	18 129 776 3598	17.4800 17.4600 17.4400 17.4200	17.5800 17.6000 17.6200 17.6400	23 1399 79 3245	1 6 1 3
SELVITA	44,2000	09:27	100	44.00	0.45 %	10	44.2000	44.6000	234	1	29	[+]
SLV	44.00 44.50	39.6000 48.4000	09:16 09:16 09:16 09:16	30 1 29 100	44,5000 44,5000 44,5000 44,4000	2 2 1 2	502 335 100 514	44.1000 44.0000 43.9000 43.8000	44.8000 44.9000 45.0000 45.1000	16 230 477 50	2 1 6 1
PCCEXOL	2,2900	09:03	5	2.28	0.44 %	286	2.2800	2.2900	1767	0	0	[+]
PCX	2.28 2.29	2.0600 2.5000	09:03 09:00 09:00 17:00	5 100 2 200	2,2900 2,2800 2,2800 2,2800	5 5 5 3	2655 3500 4020 3800	2.2700 2.2600 2.2500 2.2400	2.3000 2.3100 2.3200 2.3300	2089 3864 2200 1222	6 9 4 3
NOCTILUCA	92,0000	09:28	30	92.00	0.44 %	26	91.2000	92.0000	9	0	22	[+]
NCL	91.20 92.00	82.8000 101.0000	09:28 09:26 09:24 09:22	31 2 14 37	91,2000 91,2000 91,2000 91,2000	5 1 1 4	188 3 2 150	91.0000 90.8000 90.6000 90.4000	92.8000 93.0000 93.6000 93.8000	41 125 215 64	2 2 2 2
DEKPOL	90,4000	09:28	5	89.80	0.44 %	55	90.0000	90.4000	5	0	28	[+]
DEK	89.60 90.80	81.0000 98.6000	09:27 09:25 09:13 09:07	20 2 30 6	90,4000 90,6000 90,0000 89,6000	3 4 1 1	21 130 283 60	89.4000 89.0000 88.8000 88.0000	90.6000 90.8000 91.0000 91.2000	208 108 20 4	2 3 2 1
11B	140,6000	09:28	8	141.40	0.43 %	6	140.1000	140.6000	39	1	73	[+]
11B	140.00 141.40	127.3000 155.5000	09:28 09:22 09:19 09:19	2 1 1 3	140,6000 140,5000 140,6000 140,6000	1 1 1 1	220 6 25 12	140.0000 139.8000 139.7000 139.6000	140.7000 140.8000 141.1000 141.4000	32 8 8 45	1 1 1 2
FORTE	24,1000	09:20	54	24.10	0.42 %	111	23.9000	24.2000	199	0	7	[+]
FTE	24.10 24.10	21.7000 26.5000	09:19 09:13 09:11 09:11	45 1 69 31	24,1000 24,1000 24,1000 24,1000	3 2 2 2	275 306 182 211	23.8000 23.7000 23.6000 23.5000	24.3000 24.4000 24.5000 24.6000	164 1287 677 183	2 5 6 1
QNATECHNO	49,5000	09:19	30	50.00	0.41 %	50	48.2000	49.3000	30	1	30	[+]
QNA	48.10 50.00	45.0000 55.0000	09:16 09:09 09:09 09:08	20 17 33 41	49,6000 49,9000 49,8000 48,1000	1 1 1 1	250 100 100 100	48.0000 47.6000 47.5000 47.4000	49.5000 49.6000 49.8000 49.9000	269 75 50 250	3 1 1 1
STALPROD	251,0000	09:19	14	251.00	0.40 %	13	249.0000	251.0000	23	0	9	[+]
STP	251.00 251.00	226.0000 276.0000	09:19 09:00 09:00 09:00	6 4 1 3	251,0000 251,0000 251,0000 251,0000	6 3 5 7	46 45 55 125	248.0000 247.0000 246.0000 245.0000	252.0000 253.0000 254.0000 255.0000	42 26 61 20	2 2 5 3
ARCHICOM	49,6000	09:22	5	49.40	0.40 %	39	48.8000	49.6000	31	1	25	[+]
ARH	48.60 49.70	44.5000 54.2000	09:12 09:09 09:07 09:07	38 7 40 11	48,7000 48,6000 48,6000 48,6000	2 1 1 2	203 32 165 184	48.7000 48.6000 48.5000 48.3000	49.7000 49.8000 49.9000 50.0000	72 191 150 100	2 1 1 2
ZREMB	9,9900	09:28	50	10.00	0.40 %	2190	9.9300	10.0000	5731	5	45	[+]
ZRE	9.90 10.00	9.0000 11.0000	09:26 09:26 09:26 09:26	33 100 700 70	10,0000 9,9900 9,9900 9,9900	1 2 1 1	48 3795 2 121	9.9200 9.9000 9.8800 9.8500	10.0800 10.1000 10.1200 10.1400	143 1358 2000 461	1 2 3 3
POLENERGIA	53,2000	09:20	1	53.00	0.38 %	70	52.8000	53.0000	40	0	19	[+]
PEP	52.60 53.20	47.7000 58.2000	09:20 09:19 09:17 09:13	9 9 50 10	53,2000 53,0000 53,0000 52,8000	5 4 8 7	405 1298 715 611	52.6000 52.4000 52.2000 52.0000	53.2000 53.4000 53.6000 53.8000	297 317 661 263	3 3 6 2
PROCHEM	26,1000	09:00	75	26.10	0.38 %	297	25.3000	26.1000	19	0	2	[+]
PRM	26.10 26.10	23.5000 28.7000	17:00 17:00 11:36 11:02	1 2 37 2	26,0000 26,0000 25,3000 25,3000	1 1 1 1	200 222 400 100	25.0000 24.2000 24.1000 23.7000	26.2000 26.3000 26.4000 26.5000	450 19 300 615	1 1 1 3
TENDERHUT	5,7600	09:14	200	5.72	0.35 %	200	5.7200	5.7800	200	0	1	[+]
THG	5.72 5.76	5.1600 6.2800	09:07 17:00 17:00 15:49	40 53 200 153	5,7200 5,7400 5,7400 5,7600	1 2 2 1	40 240 1378 40	5.7000 5.6800 5.6600 5.6400	5.8200 5.8400 5.8600 5.8800	213 48 45 40	2 2 2 1
STALEXP	2,8700	09:26	1996	2.87	0.35 %	200	2.8650	2.8700	1147	30	86	[+]
STX	2.86 2.89	2.5800 3.1500	09:24 09:23 09:21 09:21	4 16 17 27	2,8700 2,8700 2,8750 2,8600	4 6 8 3	293 2582 15108 11297	2.8600 2.8550 2.8500 2.8450	2.8750 2.8800 2.8850 2.8900	470 290 2159 2810	4 2 3 2
COALENERG	2,9000	09:29	11	2.91	0.35 %	5322	2.8500	2.9000	991	2	4	[+]
CLE	2.85 2.91	2.6200 3.2000	09:20 09:20 09:00 09:00	175 325 1000 2	2,8500 2,8600 2,8700 2,9100	1 2 5 3	100 1837 4840 1810	2.8400 2.8200 2.8100 2.8000	2.9100 2.9200 2.9300 2.9400	98 100 682 1000	1 1 2 1
UNIBEP	15,8000	09:29	400	15.80	0.32 %	223	15.8000	15.9000	50	1	14	[+]
UNI	15.80 15.80	14.2500 17.3500	09:29 09:27 09:10 09:01	161 1 65 162	15,8000 15,8000 15,8000 15,8000	1 1 2 1	50 1000 630 1	15.7500 15.6500 15.6000 15.5500	15.9500 16.0000 16.0500 16.1000	64 579 1850 2353	3 5 1 6
GAMFACTOR	6,5600	09:28	152	6.54	0.31 %	307	6.2400	6.5600	1	1	3	[+]
GIF	6.54 6.56	5.9000 7.1800	09:23 09:20 09:20 09:06	72 118 174 15	6,5600 6,5600 6,5400 6,5400	2 2 1 2	300 265 200 217	6.2200 6.2000 6.1800 6.1600	6.6000 6.7000 6.7400 6.7800	500 1000 210 589	1 1 1 2
3RGAMES	0,6700	09:11	113	0.67	0.30 %	578	0.6660	0.6700	207	1	0	[+]
3RG	0.67 0.67	0.6000 0.7320	09:00 09:00 09:00 09:00	422 8 10 10	0,6660 0,6660 0,6660 0,6660	1 3 1 1	731 4275 1000 885	0.6620 0.6600 0.6580 0.6520	0.6760 0.6800 0.6840 0.6860	2208 5672 2972 3600	4 2 1 1
APLISENS	17,1500	09:00	9	17.15	0.29 %	28	16.8500	17.1500	21	0	0	[+]
APN	17.15 17.15	15.4500 18.8500	09:00 17:00 15:26 15:26	3 2 6 5	17,1500 17,1000 16,8000 16,8500	3 5 6 2	535 527 139 722	16.8000 16.7500 16.7000 16.6500	17.2000 17.3000 17.4000 17.4500	250 100 103 490	2 1 2 1
PATENTUS	3,5400	09:11	110	3.46	0.28 %	390	3.4300	3.5400	1390	8	27	[+]
PAT	3.38 3.55	3.1200 3.8000	09:09 09:09 09:05 09:05	144 150 22 166	3,3800 3,4000 3,5500 3,4000	2 1 4 1	1901 400 1493 1	3.4100 3.4000 3.3800 3.3700	3.5500 3.5900 3.6000 3.6200	2154 307 3900 987	2 1 2 2
PROJPRZEM	18,4500	09:22	100	18.40	0.27 %	90	18.1500	18.5000	34	1	20	[+]
PJP	18.40 18.50	16.6000 20.2000	09:03 09:02 09:00 17:00	814 186 1 2	18,5000 18,4000 18,4000 18,4000	1 1 1 1	180 450 424 12	18.0000 17.9000 17.7000 17.3000	18.5500 18.7000 18.8000 19.0000	405 410 100 21	1 1 1 2
DADELO	77,4000	09:27	2	77.20	0.26 %	89	77.4000	78.4000	49	1	72	[+]
DAD	76.00 78.80	69.6000 84.8000	09:27 09:27 09:03 09:03	4 1 3 81	77,4000 78,0000 77,6000 78,8000	2 1 2 2	122 81 220 198	77.2000 76.8000 76.6000 76.4000	78.6000 78.8000 79.0000 79.2000	111 147 239 102	1 2 4 2
IZOLACJA	4,0900	09:27	327	4.08	0.25 %	2100	3.9700	4.1000	1255	0	2	[+]
IZO	4.08 4.09	3.6800 4.4800	09:26 09:03 09:03 09:03	41 2 2 2	4,0800 4,0800 4,0800 4,0800	1 1 1 1	630 1068 800 700	3.9400 3.9300 3.9100 3.8700	4.1100 4.1500 4.1600 4.2000	132 1873 367 1480	1 1 1 2
HELIO	39,7000	09:02	2	39.70	0.25 %	37	39.5000	39.7000	131	0	0	[+]
HEL	39.70 39.70	35.8000 43.6000	09:02 09:00 15:50 13:09	223 25 50 25	39,6000 39,6000 39,5000 39,5000	1 1 2 1	122 14 269 98	39.4000 38.7000 38.5000 38.2000	39.8000 39.9000 40.0000 40.2000	1265 50 634 50	3 1 3 1
MERCOR	19,9000	09:22	74	20.10	0.25 %	101	19.8500	20.0000	179	0	2	[+]
MCR	19.90 20.10	18.1000 22.1000	09:15 09:13 09:13 09:00	2 6 2 2	19,9000 20,1000 20,0000 20,1000	2 1 1 2	1001 111 111 261	19.8000 19.7000 19.6500 19.6000	20.1000 20.4000 20.5000 20.6000	106 2464 3800 1	2 20 18 1
SANTANDER	44,3050	09:14	222	44.90	0.24 %	10000	44.4450	45.2350	10000	1	27	[+]
SAN	44.31 44.90	40.4100 49.3900	09:13 09:12 09:00 09:00	222 6 2 145	44,7050 44,7350 44,6000 44,9000	1 1 1 1	5000 210 220 23	44.4400 44.3050 44.2100 44.2000	45.2400 46.2500 46.5000 46.6100	5000 250 100 950	1 1 2 1
ARTIFEX	18,0000	09:24	65	18.00	0.22 %	249	17.8600	18.0000	135	1	17	[+]
ART	17.88 18.00	16.2000 19.8000	09:10 09:10 09:10 09:10	1 100 394 297	18,0000 18,0000 18,0000 17,8800	2 1 2 1	10 800 25 456	17.8400 17.8000 17.6000 17.5600	18.0600 18.1000 18.1200 18.1800	679 550 61 30	2 2 1 1
ANSWEAR	23,0000	09:26	1	22.95	0.22 %	222	22.9500	23.0000	229	3	69	[+]
ANR	22.95 23.00	20.7000 25.2000	09:24 09:24 09:24 09:24	78 207 200 30	22,9500 22,9500 22,9500 22,9500	1 1 1 1	10 287 35 175	22.8500 22.8000 22.7500 22.7000	23.0500 23.1000 23.1500 23.2000	79 350 35 510	3 2 1 5
4MASS	4,8600	09:12	2000	4.86	0.21 %	886	4.8600	4.8700	842	3	16	[+]
4MS	4.86 4.86	4.3750 5.3400	09:10 09:10 09:10 09:10	250 769 80 154	4,8600 4,8600 4,8600 4,8550	1 3 1 2	139 420 414 300	4.8000 4.7750 4.7700 4.7550	4.8800 4.8900 4.9000 4.9100	1000 500 611 2000	1 1 4 1
SHOPER	47,0000	09:29	106	47.50	0.21 %	3	46.9000	47.0000	700	2	92	[+]
SHO	46.80 47.50	42.8000 52.2000	09:26 09:25 09:24 09:24	1 25 4 5	47,0000 47,0000 47,0000 47,0000	5 3 1 3	258 828 50 297	46.8000 46.6000 46.5000 46.3000	47.1000 47.2000 47.5000 47.7000	5 550 460 465	1 2 4 2
KETY	1 080,0000	09:28	4	1,080.00	0.19 %	25	1078.0000	1080.0000	20	1	807	[+]
KTY	1,077.00 1,084.00	972.0000 1188.0000	09:28 09:28 09:28 09:27	2 4 1 4	1 080,0000 1 079,0000 1 078,0000 1 079,0000	4 1 2 3	28 10 78 250	1077.0000 1076.0000 1075.0000 1074.0000	1081.0000 1082.0000 1083.0000 1084.0000	18 33 147 11	2 3 3 2
ATAL	59,7000	09:27	10	59.70	0.17 %	300	59.6000	59.7000	38	0	29	[+]
1AT	59.50 59.90	53.8000 65.6000	09:24 09:24 09:23 09:23	17 80 5 9	59,7000 59,7000 59,7000 59,5000	3 2 1 1	206 60 43 20	59.5000 59.3000 59.2000 59.1000	59.8000 59.9000 60.0000 60.1000	69 856 2922 40	2 3 12 1
MOSTALZAB	6,4100	09:12	10	6.42	0.16 %	5	6.4000	6.4100	40	0	0	[+]
MSZ	6.41 6.42	5.7800 7.0600	09:03 09:03 09:03 09:00	2 2 2 26	6,4200 6,4200 6,4200 6,4200	1 1 2 1	300 800 1049 83	6.3800 6.3700 6.3400 6.3200	6.4200 6.4300 6.4400 6.4500	163 2000 2329 247	1 1 2 3
PCFGROUP	3,8750	09:26	10	3.90	0.13 %	550	3.8200	3.8750	11	0	0	[+]
PCF	3.88 3.90	3.5100 4.2900	09:00 16:49 16:45 16:38	17 2 391 20	3,9000 3,8700 3,8300 3,8300	1 1 1 1	650 2222 511 600	3.8150 3.7800 3.7550 3.7500	3.8800 3.9000 3.9150 3.9200	211 194 211 2222	1 1 1 1
SYNTHAVERSE	3,7650	09:24	500	3.77	0.13 %	5	3.7350	3.7650	333	1	2	[+]
SVE	3.77 3.77	3.3900 4.1400	09:19 17:00 17:00 16:44	130 100 3 1	3,7650 3,7600 3,7600 3,7200	1 2 3 2	910 103 65 2003	3.7300 3.7200 3.7150 3.7100	3.7800 3.7850 3.7900 3.7950	1002 10 955 1000	1 1 2 1
ALIOR	124,4500	09:29	3	124.00	0.12 %	199	124.3500	124.4500	138	13	1 598	[+]
ALR	123.80 124.65	111.6000 136.4000	09:29 09:29 09:29 09:29	5 22 2 22	124,4500 124,4500 124,5000 124,5000	3 1 2 1	201 1000 175 63	124.2500 124.2000 124.1500 124.1000	124.6000 124.6500 124.7000 124.7500	252 98 130 813	3 1 1 2
PKPCARGO	13,1800	09:00	251	13.18	0.08 %	105	13.2100	13.2600	369	1	15	[+]
PKP	13.18 13.18	11.8700 14.4900	09:00 09:00 09:00 09:00	1 6 100 236	13,1800 13,1800 13,1800 13,1800	4 3 4 2	857 89 600 352	13.2000 13.1900 13.1800 13.1700	13.2700 13.2800 13.3000 13.3100	155 598 21 420	3 4 1 1
PZU	69,9000	09:29	145	70.32	0.06 %	341	69.9000	69.9400	1064	58	4 083	[+]
PZU	69.86 70.40	63.3000 77.3400	09:29 09:29 09:29 09:29	80 2 15 190	69,9000 69,9400 69,9400 69,9000	5 3 2 3	1395 718 412 165	69.8600 69.8400 69.8200 69.8000	69.9600 69.9800 70.0000 70.0200	1315 272 826 1775	8 2 3 6
RAINBOW	161,1000	09:29	1	161.90	0.06 %	170	161.1000	161.4000	11	3	505	[+]
RBW	161.00 162.00	145.8000 178.0000	09:27 09:27 09:27 09:27	215 143 72 138	161,2000 161,2000 161,2000 161,2000	2 3 1 3	54 72 15 270	160.9000 160.8000 160.7000 160.6000	161.5000 161.7000 161.8000 161.9000	247 48 70 48	2 1 1 1
ASBIS	38,2000	09:25	25	38.40	0.05 %	257	38.1200	38.1800	318	2	88	[+]
ASB	38.12 38.40	34.5600 42.2400	09:25 09:24 09:23 09:23	10 5 1 33	38,2000 38,2000 38,2000 38,2000	2 2 2 1	610 299 395 205	38.1000 38.0800 38.0600 38.0400	38.2000 38.2200 38.2400 38.2600	814 39 253 291	3 1 3 3
CASPAR	4,9600	09:03	4	4.96	0.00 %	10	4.6800	4.8600	1600	0	0	[+]
CSR	4.96 4.96	4.4800 5.4500	09:00 17:00 17:00 09:01	1 1 1 2	4,9600 4,9600 4,9600 4,9600	1 1 1 1	1650 200 3 58	4.6600 4.6000 4.5200 4.4400	4.9600 5.0000 5.1000 5.2000	1554 200 166 197	2 1 1 1
BOOMBIT	6,8600	15:20	2	0.00	0.00 %	2	6.8400	6.8600	109	0	0	[+]
BBT	0.00 0.00	6.1800 7.5400	14:40 14:29 14:03 14:03	2 150 4 6	6,8600 6,8800 6,9000 6,8800	1 2 1 1	5 7 5 300	6.7000 6.5800 6.5400 6.4600	6.9000 6.9200 6.9400 6.9600	689 184 266 219	2 1 1 1
BIOMAXIMA	12,9000	15:38	1	0.00	0.00 %	1361	12.8000	12.9000	1640	0	0	[+]
BMX	0.00 0.00	11.6500 14.1500	15:09 15:09 15:09 15:09	28 10 10 1	12,8000 12,8000 12,8000 12,8000	4 1 1 4	443 200 100 981	12.7500 12.7000 12.6500 12.6000	12.9500 13.0000 13.0500 13.1000	3554 1520 1561 840	5 8 3 5
COMPREMUM	1,3250	09:26	57	1.35	0.00 %	2667	1.3250	1.3500	1898	0	0	[+]
CPR	1.33 1.35	1.2150 1.4850	09:10 09:00 17:00 17:00	102 1 4276 15000	1,3500 1,3500 1,3250 1,3250	3 1 2 5	11600 7000 2030 19423	1.3200 1.3100 1.3050 1.3000	1.3600 1.3650 1.3700 1.3750	500 2457 2500 2315	1 2 2 2
CYBERFLKS	199,8000	09:30	2	200.50	0.00 %	9	199.2000	199.8000	28	1	143	[+]
CBF	198.80 201.00	180.6000 220.5000	09:29 09:29 09:29 09:27	6 2 3 1	199,6000 199,2000 199,2000 199,8000	1 6 1 2	7 53 3 30	199.0000 198.6000 198.4000 198.2000	200.0000 200.5000 201.0000 201.5000	142 26 161 486	6 2 3 6
MOVIEGAMES	9,3000	09:00	10	9.30	0.00 %	31	9.0200	9.2900	9	0	0	[+]
MOV	9.30 9.30	8.3700 10.2200	17:00 17:00 17:00 16:49	491 500 5 20	9,3000 9,3000 9,3000 9,3400	1 3 1 1	13 141 13 100	9.0100 9.0000 8.9000 8.8900	9.3000 9.3500 9.3600 9.3800	44 35 40 55	1 4 2 2
PURE	3,6000	09:24	56	3.64	0.00 %	2372	3.6000	3.6360	20	1	3	[+]
PUR	3.60 3.64	3.2780 4.0060	09:23 09:16 09:15 09:15	114 21 1 2	3,6000 3,6000 3,6020 3,6020	1 1 1 4	2000 60 14 20640	3.5980 3.5920 3.5860 3.5800	3.6380 3.6400 3.6600 3.6700	687 999 1300 504	2 1 1 1
ARLEN	33,5800	09:00	5	33.58	0.00 %	50	33.5000	33.5800	131	0	0	[+]
ARL	33.58 33.58	30.2250 36.9350	16:31 16:22 16:22 16:20	10 150 100 62	33,5800 33,3500 33,3300 33,3500	2 1 1 1	70 1 15 100	33.4000 33.3800 33.3600 33.3150	33.6100 33.8000 33.9000 33.9500	28 60 13 110	1 1 1 2
BRAND24	59,4000	15:33	79	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
B24	0.00 0.00	53.6000 65.2000	15:33 15:33 10:26 09:52	17 4 75 16	59,6000 59,6000 59,6000 59,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SCPFL	143,2000	09:26	383	144.00	0.00 %	37	143.2000	144.2000	8	1	152	[+]
SCP	143.20 145.00	129.6000 158.4000	09:26 09:26 09:26 09:26	50 10 12 20	143,4000 143,4000 143,6000 143,8000	1 1 1 3	62 10 5 694	142.2000 142.0000 141.8000 141.6000	144.4000 144.6000 145.0000 145.2000	500 10 67 14	1 2 1 1
ENTER	64,0000	09:28	6	64.00	0.00 %	13	64.0000	64.3000	10	1	55	[+]
ENT	63.80 64.40	57.6000 70.4000	09:27 09:26 09:25 09:25	132 160 35 2	64,0000 64,0000 63,8000 64,0000	5 2 3 1	93 116 1052 10	63.9000 63.8000 63.7000 63.6000	64.4000 64.5000 64.6000 64.7000	108 500 45 11	2 3 1 2
IPOPEMA	4,3400	11:34	2	0.00	0.00 %	400	4.2500	4.3400	652	0	0	[+]
IPE	0.00 0.00	3.9100 4.7700	11:13 11:13 09:26 16:48	248 2 1000 1	4,3400 4,3200 4,3400 4,3400	2 1 1 1	715 1 1500 3	4.1900 4.1700 4.1500 4.1200	4.3500 4.3700 4.3900 4.4000	3418 3000 3000 3500	2 1 1 2
QUERCUS	12,5000	09:03	707	12.50	0.00 %	284	12.3000	12.6000	2000	1	10	[+]
QRS	12.50 12.50	11.2500 13.7500	09:00 16:49 16:49 16:48	79 3000 1000 994	12,5000 12,5000 12,5000 12,5000	1 1 3 2	350 1126 517 920	12.2500 12.1500 12.1000 12.0000	12.6500 12.7000 12.7500 12.8500	861 1269 2126 325	2 4 2 2
DRAGOENT	22,0000	09:03	30	22.00	0.00 %	8	20.9000	21.9000	100	0	1	[+]
DGE	22.00 22.00	19.8000 24.2000	16:26 15:16 15:16 15:16	3 19 4 4	22,0000 22,0000 21,9000 21,9000	1 1 2 4	68 40 104 110	20.8000 20.7000 20.6000 20.5000	22.0000 22.1000 22.2000 22.3000	52 114 2 6	2 2 1 2
URTESTE	53,4000	16:35	1	0.00	0.00 %	11	52.2000	53.2000	55	0	0	[+]
URT	0.00 0.00	48.1000 58.6000	16:29 15:39 15:38 15:23	24 2 1 7	53,4000 54,0000 54,0000 54,0000	1 2 1 3	1 25 26 100	52.0000 51.4000 51.2000 50.0000	53.4000 54.2000 54.6000 54.8000	1223 10 10 2	3 1 1 1
GAMEOPS	11,0400	09:00	2	11.04	0.00 %	17	10.8800	11.0400	79	0	0	[+]
GOP	11.04 11.04	9.9400 12.1400	16:24 15:14 15:14 11:59	18 101 99 1	11,0400 11,0400 11,0200 11,0000	2 1 1 2	600 185 2 800	10.8000 10.7800 10.7400 10.7000	11.0600 11.2000 11.5000 11.6600	314 825 55 120	2 2 3 1
JWWINVEST	3,4000	16:02	106	0.00	0.00 %	200	3.3400	3.4100	296	0	0	[+]
JWW	0.00 0.00	3.0600 3.7400	16:02 11:58 11:58 10:13	1294 548 252 5	3,4000 3,4000 3,4000 3,4000	1 1 1 1	750 178 200 500	3.3300 3.3200 3.3100 3.3000	3.4400 3.4500 3.4600 3.4800	2195 200 2891 400	1 1 3 2
HARPER	5,8800	09:13	5	5.88	0.00 %	20	5.7400	5.8600	72	0	0	[+]
HRP	5.88 5.88	5.3000 6.4600	09:13 09:13 09:13 09:00	5 5 5 5	5,8800 5,8800 5,8800 5,8800	1 1 1 2	17 60 400 1598	5.7200 5.6800 5.6600 5.6400	5.8800 5.9000 5.9200 5.9400	305 500 1267 920	1 1 1 2
CORMAY	0,4260	16:34	71	0.00	0.00 %	30	0.4180	0.4230	30	0	0	[+]
CRM	0.00 0.00	0.3840 0.4680	16:34 16:33 16:33 15:45	29 4086 1214 1	0,4260 0,4170 0,4180 0,4260	1 3 2 1	1469 1645 1320 3085	0.4170 0.4160 0.4150 0.4140	0.4240 0.4250 0.4260 0.4280	30 1134 3529 30	1 1 1 2
AIRWAY	0,3250	09:21	30	0.33	0.00 %	896	0.3240	0.3250	6155	0	0	[+]
AWM	0.33 0.33	0.2925 0.3575	09:12 09:12 09:12 09:12	50 50 50 50	0,3250 0,3250 0,3250 0,3250	1 1 1 1	1704 14287 6600 4117	0.3230 0.3215 0.3210 0.3205	0.3285 0.3290 0.3320 0.3330	1536 6548 9655 9993	1 2 2 1
PHARMENA	3,5400	09:00	7	3.40	0.00 %	333	3.4100	3.5200	999	2	7	[+]
PHR	3.40 3.54	3.0600 3.7400	09:00 09:00 09:00 09:00	2 999 968 50	3,4000 3,4000 3,4000 3,4000	3 1 2 1	623 400 700 50	3.4000 3.3900 3.3800 3.3500	3.5400 3.5600 3.5800 3.6000	266 684 356 999	1 1 1 1
KSGAGRO	3,8000	09:19	3	3.80	0.00 %	137	3.7500	3.8000	379	0	0	[+]
KSG	3.80 3.80	3.4200 4.1800	09:18 17:00 17:00 16:39	1 7 3 944	3,8000 3,8000 3,8000 3,7600	2 4 1 1	440 2306 3 6	3.7200 3.7000 3.6800 3.6700	3.8100 3.8200 3.8900 3.9000	34 1535 7 5161	1 1 1 2
ENEA	23,0000	09:27	204	23.00	0.00 %	154	22.9400	23.0400	857	16	369	[+]
ENA	22.92 23.18	20.7000 25.3000	09:25 09:25 09:24 09:20	1000 76 3 50	23,0000 22,9800 22,9200 22,9600	2 1 1 2	559 154 310 4550	22.9200 22.9000 22.8800 22.8600	23.0800 23.1000 23.1200 23.1400	220 1168 3600 1270	1 1 3 2
RENDER	80,2000	16:19	15	0.00	0.00 %	30	77.6000	80.4000	200	0	0	[+]
RND	0.00 0.00	72.2000 88.2000	16:19 15:46 15:46 12:01	8 2 8 11	80,2000 78,4000 79,4000 78,0000	2 1 2 1	63 33 35 50	77.4000 77.2000 77.0000 76.4000	80.8000 81.0000 81.4000 81.8000	20 200 18 26	1 1 1 1
TESGAS	1,9700	09:17	498	1.99	0.00 %	52	1.9700	1.9900	644	1	1	[+]
TSG	1.97 1.99	1.7950 2.1800	09:03 16:28 16:27 16:27	2 100 50 700	1,9900 1,9700 1,9700 1,9700	1 1 1 1	1585 6 200 440	1.9650 1.9600 1.9550 1.9500	1.9950 2.0000 2.0100 2.0200	700 275 6179 100	1 1 3 1
TRANSPOL	3,8000	09:28	440	3.80	0.00 %	3000	3.7200	3.8000	4192	1	5	[+]
TRN	3.80 3.80	3.4200 4.1800	09:28 09:00 11:15 09:00	560 263 22 4	3,8000 3,8000 3,8000 3,7100	7 1 2 1	12036 4000 1408 2718	3.7100 3.7000 3.6900 3.6800	3.8400 3.8500 3.8700 3.8800	2 150 591 20140	1 1 1 1
XPLUS	2,4600	09:26	100	0.00	0.00 %	2069	2.4100	2.4500	200	0	0	[+]
XPL	0.00 0.00	2.2200 2.7000	09:15 09:15 09:15 09:15	5 5 5 5	2,4600 2,4600 2,4600 2,4600	2 1 1 3	624 1000 3175 5178	2.4000 2.3900 2.3800 2.3700	2.4600 2.4800 2.4900 2.5000	1870 3145 200 1000	2 2 2 1
TERMOREX	0,7050	15:18	10	0.00	0.00 %	1089	0.6800	0.7050	490	0	0	[+]
TRR	0.00 0.00	0.6350 0.7750	10:15 10:15 10:15 10:15	15 15 15 15	0,7100 0,7100 0,7100 0,7100	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	2131 5462 251650 700	2 3 4 2
AILLERON	17,7800	09:18	5	17.80	0.00 %	17	17.7800	17.8000	70	0	2	[+]
ALL	17.78 17.80	16.0200 19.5800	09:12 09:12 09:12 09:11	2 2 5 3	17,8000 17,8000 17,8000 17,8000	1 1 1 1	20 100 150 61	17.7000 17.6800 17.6600 17.6400	17.8200 17.8400 17.8800 17.9000	100 3 100 6	1 1 1 2
COMPERIA	5,4000	16:27	400	0.00	0.00 %	678	5.2500	5.4000	1400	0	0	[+]
CPL	0.00 0.00	4.8600 5.9000	13:11 13:06 13:22 13:22	1 40 16 672	5,4000 5,4000 5,4000 5,2500	3 1 1 2	2675 37 252 654	5.2000 5.1500 5.1000 5.0500	5.8500 5.9000 6.0000 6.2500	111 495 450 360	1 2 1 1
ALTUSTFI	3,0400	09:28	10	3.04	0.00 %	89	3.0200	3.0400	442	0	0	[+]
ALI	3.04 3.04	2.7400 3.3400	09:19 16:48 16:31 15:00	2 45 5 3	3,0400 3,0400 3,0200 3,0200	5 5 2 1	18 837 9 5	3.0100 3.0000 2.9900 2.9800	3.0600 3.0800 3.0900 3.1000	4 327 329 195	1 1 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JRHOLDING	4,6200	17:00	60	0.00	0.00 %	23	4.6200	4.6300	750	0	0	[+]
JRH	0.00 0.00	4.1600 5.0800	15:17 13:47 13:47 13:47	800 1600 1250 238	4,5500 4,5000 4,5100 4,5100	2 2 1 1	1600 2967 1000 10	4.5100 4.5000 4.4800 4.4700	4.6400 4.6600 4.6800 4.6900	372 745 1420 620	1 1 5 1
FEERUM	13,0000	09:00	1	13.00	0.00 %	10	12.7500	13.0000	144	0	0	[+]
FEE	13.00 13.00	11.7000 14.3000	17:00 15:26 15:26 15:25	2 40 240 150	13,0000 12,7500 12,8000 12,8500	1 1 3 1	300 600 482 600	12.6000 12.5000 12.0000 11.9000	13.1000 13.2000 13.3000 13.3500	580 200 408 752	1 1 2 2
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	88.0000	91.0000	6	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 7	85.5000 85.0000 84.5000 80.0000	92.5000 93.0000 94.0000 94.5000	17 99 199 9	1 1 1 1
PHN	9,5800	09:24	200	9.52	0.00 %	39	9.5200	9.5800	1493	1	6	[+]
PHN	9.52 9.58	8.5800 10.4500	09:03 09:03 09:03 09:03	2 2 2 2	9,5800 9,5800 9,5800 9,5800	1 1 1 1	10 25 10 300	9.5000 9.4800 9.4600 9.3800	9.6000 9.6400 9.7000 9.7600	1730 5 129 8	4 1 2 2
VIVID	0,6960	09:27	163	0.70	0.00 %	31	0.6860	0.6980	1428	2	2	[+]
VVD	0.70 0.70	0.6280 0.7640	09:04 09:00 09:00 09:00	5 2000 20 12	0,6960 0,6960 0,6960 0,6960	1 4 2 2	40 3461 60 1620	0.6800 0.6760 0.6740 0.6720	0.7000 0.7080 0.7100 0.7140	801 159 40 1485	3 2 3 3
ESOTIQ	34,0000	09:00	29	34.00	0.00 %	239	34.0000	34.3000	20	0	1	[+]
EAH	34.00 34.00	30.6000 37.4000	09:00 17:00 17:00 17:00	1 50 157 53	34,0000 34,0000 34,0000 34,0000	3 4 1 5	360 403 20 696	33.9000 33.8000 33.7000 33.6000	34.4000 34.5000 34.6000 34.7000	68 191 100 360	3 2 3 2
NEXITY	1,1600	12:59	696	0.00	0.00 %	60	1.1400	1.1600	637	0	0	[+]
NXG	0.00 0.00	1.0500 1.2700	12:59 12:10 12:10 11:56	154 46 690 134	1,1600 1,1600 1,1600 1,1500	1 3 1 2	530 6854 100 110	1.1300 1.1200 1.0900 1.0600	1.1700 1.1800 1.1900 1.2000	6455 1400 100 1074	1 2 1 1
EUROHOLD	2,8000	09:34	7	0.00	0.00 %	399	2.8200	2.9200	361	0	0	[+]
EHG	0.00 0.00	2.5200 3.0800	17:00 15:02 13:22 12:30	50 1 499 500	2,9200 2,8800 2,9000 2,9000	3 1 1 1	207 10 1089 4	2.8000 2.7000 2.6600 2.6400	2.9800 3.0000 3.0400 3.0800	400 50 24 1000	1 1 1 1
RANKPROGR	4,3600	09:13	223	4.36	0.00 %	144	4.3200	4.3700	891	0	1	[+]
RNK	4.36 4.36	3.9250 4.7950	15:54 15:54 14:59 14:59	149 148 89 56	4,3600 4,3600 4,3600 4,3600	2 1 1 2	355 41 1500 1375	4.3000 4.2850 4.2750 4.2700	4.3750 4.3800 4.4000 4.4100	1500 1000 1500 1500	1 1 1 1
OPTEAM	3,1600	16:08	16	0.00	0.00 %	1400	3.1000	3.1600	1592	0	0	[+]
OPM	0.00 0.00	2.8600 3.4600	13:47 13:46 12:39 12:39	4 656 4 200	3,0800 3,1000 3,1000 3,1000	3 3 1 1	1979 3408 600 200	3.0800 3.0400 3.0200 3.0000	3.1800 3.2000 3.4400 3.5000	2450 7554 1 500	1 4 1 1
KRKA	992,0000	09:19	1	992.00	0.00 %	3	990.0000	992.0000	7	0	7	[+]
KRK	992.00 992.00	894.0000 1090.0000	09:09 09:00 15:13 12:11	4 2 7 3	992,0000 992,0000 992,0000 992,0000	1 1 1 1	1 4 3 55	986.0000 980.0000 960.0000 934.0000	996.0000 998.0000 1000.0000 1025.0000	7 13 21 2	1 2 3 2
EDINVEST	7,3000	09:00	163	7.30	0.00 %	5	7.2000	7.3000	2100	0	1	[+]
EDI	7.30 7.30	6.5800 8.0200	09:00 16:41 15:38 15:26	13 9 27 10	7,3000 7,3000 7,3000 7,3000	1 1 2 1	13 36 266 30	7.1800 7.1200 7.1000 7.0400	7.3200 7.3600 7.4000 7.4400	1505 500 500 210	2 1 1 1
CELTIC	2,1500	15:24	92	0.00	0.00 %	52	2.1100	2.1500	354	0	0	[+]
CPD	0.00 0.00	1.9350 2.3600	14:28 13:54 13:54 12:21	462 100 15 1598	2,1500 2,1500 2,1500 2,1600	2 3 1 1	4596 179 2000 1300	2.1000 2.0600 2.0500 2.0400	2.1600 2.1700 2.2000 2.3000	2098 700 5080 820	2 1 3 1
MLPGROUP	98,4000	09:00	4	98.40	0.00 %	62	97.6000	98.4000	181	0	0	[+]
MLG	98.40 98.40	88.6000 108.0000	16:48 14:55 14:55 13:39	5 1 1 1	98,4000 98,4000 98,4000 98,4000	1 1 1 1	7 105 79 1	97.4000 97.0000 95.8000 95.4000	98.8000 99.8000 100.0000 100.5000	98 18 149 118	1 1 4 2
ZUE	12,4000	09:25	64	12.20	0.00 %	500	12.2500	12.4000	618	0	6	[+]
ZUE	12.20 12.40	11.0000 13.4000	09:07 09:00 09:00 09:00	318 7 19 19	12,4000 12,2000 12,2000 12,2000	4 2 1 2	965 708 93 1979	12.2000 12.1500 12.1000 12.0500	12.5000 12.5500 12.6000 12.6500	1262 1506 724 373	3 3 2 1
KRVITAMIN	11,1500	12:30	56	0.00	0.00 %	164	10.9000	11.1500	41	0	0	[+]
KVT	0.00 0.00	10.0500 12.2500	13:08 17:00 11:30 11:30	4 1 10 4	11,1500 11,2000 10,9000 10,9000	2 1 3 1	358 4 274 304	10.8000 10.7500 10.7000 10.6500	11.2000 11.2500 11.3500 11.4000	119 145 2 167	1 2 1 3
IMS	2,7500	09:10	150	2.75	0.00 %	195	2.7000	2.7500	69	0	0	[+]
IMS	2.75 2.75	2.4800 3.0200	09:00 16:38 16:34 16:34	1 10 173 25	2,7500 2,7500 2,6900 2,6900	3 1 2 5	2601 100 1133 3650	2.6900 2.6800 2.6700 2.6600	2.7600 2.7700 2.7800 2.7900	200 310 1494 3170	2 3 6 4
LOKUM	24,7000	16:43	2	0.00	0.00 %	208	24.6000	24.7000	28	0	0	[+]
LKD	0.00 0.00	22.3000 27.1000	11:50 17:00 11:59 11:17	10 2 2 1	24,5000 24,7000 24,3000 24,6000	1 1 2 1	73 314 16 25	24.5000 24.0000 23.8000 23.7000	25.1000 25.2000 25.4000 25.5000	6 299 51 178	1 1 2 2
WARIMPEX	2,3800	14:45	1084	0.00	0.00 %	1200	2.3600	2.3700	856	0	0	[+]
WXF	0.00 0.00	2.1500 2.6100	14:45 14:45 11:11 11:11	450 138 744 296	2,3800 2,3800 2,3500 2,3500	7 3 3 4	7524 2650 963 4734	2.3500 2.3400 2.3300 2.3100	2.3900 2.4000 2.4200 2.4300	3727 1961 1000 3378	3 2 1 1
ERG	44,0000	13:53	10	0.00	0.00 %	123	43.0000	44.0000	400	0	0	[+]
ERG	0.00 0.00	39.6000 48.4000	10:45 10:00 16:33 16:32	1 76 2 100	43,0000 43,0000 45,0000 43,0000	2 1 0 0	290 100 0 0	42.0000 41.0000 0.0000 0.0000	45.6000 46.0000 47.4000 48.8000	296 210 400 105	1 1 1 1
WIKANA	7,2000	15:41	7	0.00	0.00 %	10	7.0500	7.2000	1533	0	0	[+]
WIK	0.00 0.00	6.5000 7.9000	11:05 10:54 09:00 09:00	10 522 10 2	7,2000 7,0000 7,2000 7,0000	2 1 1 1	1780 72 174 1492	7.0000 6.9000 6.8500 6.7500	7.3500 7.4000 7.5000 7.6000	1070 166 554 149	1 1 1 1
ALTA	1,5000	16:42	318	0.00	0.00 %	2	1.4450	1.5000	822	0	0	[+]
AAT	0.00 0.00	1.3500 1.6500	16:42 16:28 16:28 16:28	682 1 5 6	1,4700 1,4550 1,4550 1,4550	1 3 3 2	500 5450 16 516	1.4400 1.4300 1.4250 1.4100	1.5050 1.5200 1.5300 1.5650	1544 23 4973 1507	1 1 1 1
DGA	24,2000	11:59	2	0.00	0.00 %	99	23.2000	24.1000	313	0	0	[+]
DGA	0.00 0.00	21.8000 26.6000	11:52 09:38 09:32 09:32	47 74 74 87	24,2000 24,0000 22,8000 22,8000	1 1 1 1	100 327 222 60	23.1000 23.0000 22.3000 22.2000	24.2000 25.4000 25.5000 25.6000	160 80 200 355	1 1 1 2
YARRL	6,1000	09:22	31	6.10	0.00 %	32	6.0600	6.1200	116	0	1	[+]
YRL	6.10 6.12	5.5000 6.7000	09:09 09:05 09:05 15:59	4 30 50 30	6,1200 6,1000 6,1000 6,1000	6 6 5 2	338 410 1102 840	6.0400 6.0200 6.0000 5.9800	6.1600 6.2000 6.2200 6.2400	120 1225 70 160	2 5 2 4
ECHO	5,5800	09:10	290	5.60	0.00 %	1120	5.4800	5.5800	59	2	10	[+]
ECH	5.48 5.60	5.0400 6.1600	09:07 09:03 09:02 09:02	150 110 2 50	5,5800 5,4800 5,5800 5,5800	1 2 2 3	2748 2538 799 5031	5.4600 5.4400 5.4200 5.4000	5.6000 5.6200 5.6400 5.6600	1916 5457 2815 1000	1 7 3 1
LSISOFT	34,0000	09:00	1	34.00	0.00 %	415	34.2000	34.6000	691	0	7	[+]
LSI	34.00 34.00	30.6000 37.4000	09:00 17:00 17:00 16:28	199 1 16 100	34,0000 34,0000 34,0000 34,4000	2 1 1 2	337 50 50 240	34.0000 33.4000 33.2000 33.0000	34.8000 35.0000 35.4000 36.6000	491 3880 230 260	3 5 1 2
ELKOP	1,9850	16:20	1	0.00	0.00 %	8	1.8600	1.9850	585	0	0	[+]
EKP	0.00 0.00	1.7900 2.1800	16:19 16:19 16:14 15:42	6 8 1000 66	1,9450 1,9450 1,8500 1,8450	1 2 1 2	533 10 499 438	1.8500 1.8450 1.8400 1.8300	1.9900 2.0000 2.0100 2.0200	1000 17594 920 1200	1 3 3 1
MANGATA	68,0000	09:05	5	68.00	0.00 %	80	67.2000	68.2000	2	0	12	[+]
MGT	68.00 68.00	61.2000 74.8000	09:05 09:00 09:00 14:17	166 2 2 76	68,0000 68,0000 68,0000 68,0000	3 2 1 1	81 61 1 3	67.0000 66.8000 66.6000 66.4000	68.4000 68.6000 68.8000 69.0000	2 262 111 244	1 1 3 3
WAWEL	870,0000	16:42	4	0.00	0.00 %	1	856.0000	878.0000	3	0	0	[+]
WWL	0.00 0.00	784.0000 956.0000	16:42 13:44 13:44 10:49	2 1 1 1	870,0000 856,0000 856,0000 856,0000	1 1 1 1	9 3 9 9	852.0000 850.0000 848.0000 846.0000	880.0000 882.0000 884.0000 886.0000	51 1 1 17	6 1 1 2
KOMPAP	22,4000	16:35	23	0.00	0.00 %	194	22.4000	22.8000	43	0	0	[+]
KMP	0.00 0.00	20.2000 24.6000	16:35 13:40 11:56 11:56	57 1 1 100	22,4000 22,8000 22,0000 22,6000	2 2 1 1	90 599 1 250	22.2000 22.0000 21.0000 20.2000	23.0000 24.8000 25.0000 25.2000	409 399 1529 195	2 1 5 1
MENNICA	48,8000	09:25	30	48.70	0.00 %	25	48.5000	48.8000	89	1	37	[+]
MNC	48.70 48.80	43.9000 53.4000	09:25 09:07 09:07 09:07	1 30 24 478	48,8000 48,8000 48,8000 48,8000	1 1 4 1	3 9 49 6	48.4000 48.3000 48.2000 48.1000	49.0000 49.6000 49.8000 49.9000	229 152 36 15	1 1 1 1
LENA	2,5000	09:15	10	2.49	0.00 %	3859	2.4900	2.5000	1352	2	4	[+]
LEN	2.49 2.50	2.2500 2.7300	09:04 09:00 09:00 09:00	4 371 597 598	2,5000 2,4900 2,4900 2,4900	6 3 2 2	4624 1950 4106 1510	2.4800 2.4700 2.4600 2.4500	2.5100 2.5200 2.5300 2.5400	3032 1096 3401 5563	4 2 6 4
KCI	0,8880	09:30	14	0.89	0.00 %	2995	0.8720	0.8880	2982	3	3	[+]
KCI	0.87 0.89	0.8000 0.9760	09:22 09:22 09:22 09:22	2350 300 300 350	0,8740 0,8740 0,8740 0,8740	1 2 2 1	5045 10000 15000 777	0.8700 0.8680 0.8640 0.8620	0.8900 0.8920 0.8940 0.8960	7946 7931 1835 989	3 2 2 1
LENTEX	6,5600	16:01	577	0.00	0.00 %	129	6.5200	6.6000	700	0	0	[+]
LTX	0.00 0.00	5.9200 7.2000	16:01 16:01 14:28 14:28	3 3 153 347	6,5400 6,5400 6,4800 6,5000	1 2 3 3	100 1285 11 359	6.5000 6.4800 6.4600 6.4400	6.6800 6.7000 6.7800 6.8200	633 600 60 361	1 1 1 1
POLICE	7,6800	13:48	2	0.00	0.00 %	2	7.7400	7.8800	1000	0	0	[+]
PCE	0.00 0.00	6.9200 8.4400	12:57 12:57 10:26 10:26	494 6 135 300	7,8800 7,8800 7,9000 7,8600	1 1 3 1	1 200 1652 20	7.7000 7.6400 7.6200 7.6000	7.9000 7.9200 7.9600 7.9800	1000 9 1969 2	2 3 1 1
REMAK	12,4500	09:00	7	12.45	0.00 %	1	12.1500	12.4000	605	0	0	[+]
RMK	12.45 12.45	11.2500 13.6500	17:00 09:45 09:00 09:00	23 200 7 7	12,4500 12,5000 12,5000 12,5000	1 2 1 1	633 90 115 8	11.8500 11.8000 11.5500 11.4000	12.4500 12.5000 12.7000 12.7500	38 251 1000 100	1 3 1 1
INSTALKRK	39,3000	09:27	25	39.30	0.00 %	49	39.1000	39.3000	254	0	5	[+]
INK	39.10 39.30	35.4000 43.2000	09:26 09:05 09:03 09:02	1 3 1 100	39,1000 39,3000 39,3000 39,3000	1 1 1 2	100 111 110 222	39.0000 38.8000 38.7000 38.6000	39.4000 39.7000 39.8000 40.0000	48 80 203 363	1 2 2 5
FON	1,9000	16:48	100	0.00	0.00 %	540	1.8850	1.9000	550	0	0	[+]
FON	0.00 0.00	1.7100 2.0900	12:52 11:52 11:52 11:52	5 455 1000 595	1,8900 1,8900 1,8900 1,8900	2 1 1 1	1377 1102 700 1500	1.8800 1.8400 1.8200 1.8100	1.9350 1.9400 1.9500 1.9800	857 800 600 800	1 1 1 1
FASING	15,4000	17:01	100	0.00	0.00 %	500	15.0000	15.5000	228	0	0	[+]
FSG	0.00 0.00	13.9000 16.9000	16:21 16:21 16:21 15:46	200 142 212 494	15,4000 15,4000 15,4000 15,2000	1 1 2 1	208 10 97 100	14.8000 14.5000 14.3000 14.0000	15.7000 15.8000 15.9000 16.3000	568 5484 150 690	2 3 1 2
SANWIL	1,4000	09:18	361	1.40	0.00 %	1000	1.3700	1.4000	1384	1	2	[+]
SNW	1.40 1.40	1.2600 1.5400	09:18 17:00 16:06 16:06	859 1 40 36	1,4000 1,4000 1,4000 1,4000	4 2 1 3	1239 1596 1696 3525	1.3650 1.3600 1.3550 1.3500	1.4050 1.4100 1.4200 1.4300	485 1736 1308 235	1 2 2 1
SANOK	23,4000	09:22	1	23.50	0.00 %	9	23.3000	23.4000	91	0	0	[+]
SNK	23.40 23.50	21.2000 25.8000	09:00 16:46 13:57 13:57	20 3 5 1	23,5000 23,4000 23,4000 23,4000	1 4 2 1	72 884 367 111	23.1000 23.0000 22.9000 22.7000	23.5000 23.6000 23.7000 23.8000	374 953 100 750	3 3 1 4
ONESANO	0,6880	17:00	105	0.00	0.00 %	185	0.6880	0.7100	1253	0	0	[+]
ONO	0.00 0.00	0.6200 0.7560	17:00 17:00 16:07 16:07	18 77 1253 137	0,6880 0,6880 0,6860 0,6900	4 1 1 1	407 50 45 26	0.6860 0.6840 0.6780 0.6760	0.7120 0.7140 0.7160 0.7180	2097 880 3400 997	1 1 1 1
HYDROTOR	17,5000	09:00	3	17.50	0.00 %	6	17.2000	17.5000	819	0	0	[+]
HDR	17.50 17.50	15.7500 19.2500	09:00 13:19 12:17 11:00	1 111 1 14	17,5000 17,5000 17,5000 17,2000	1 1 1 2	277 450 100 606	17.1000 16.7000 16.6000 16.5000	17.7000 17.9000 18.0000 18.0500	1 44 532 40	1 1 4 1
ROPCZYCE	24,1000	13:33	14	0.00	0.00 %	20	23.9000	24.1000	20	0	0	[+]
RPC	0.00 0.00	21.7000 26.5000	12:03 12:03 11:00 09:19	40 19 38 2	24,2000 24,2000 24,1000 24,1000	1 2 2 4	199 242 220 253	23.8000 23.7000 23.6000 23.5000	24.2000 24.3000 24.4000 24.5000	200 164 20 450	1 6 1 3
IDMSAPL	0,5200	15:51	422	0.00	0.00 %	3000	0.5050	0.5200	5902	0	0	[+]
IDM	0.00 0.00	0.4680 0.5700	13:23 13:23 11:09 11:05	6324 85 8 11	0,5000 0,5150 0,5150 0,5150	1 1 1 1	15000 2082 200 112	0.5000 0.4980 0.4800 0.4500	0.5450 0.5500 0.6000 0.6400	2486 14000 3050 5000	1 1 1 1
MUZA	8,4000	09:00	30	8.40	0.00 %	36	8.3000	8.4000	893	0	0	[+]
MZA	8.40 8.40	7.5600 9.2400	11:49 14:30 10:01 10:01	30 420 385 47	8,4000 8,1000 8,2000 8,2000	1 1 1 1	938 2 300 400	8.0000 7.9000 7.6600 7.5000	8.7000 9.9000 10.0000 11.2000	1000 111 45 200	1 1 1 1
BIOTON	4,0200	09:18	183	4.02	0.00 %	75	4.0000	4.0400	250	2	6	[+]
BIO	4.02 4.02	3.6200 4.4200	09:18 09:00 09:00 17:00	376 1000 2 1	4,0200 4,0200 4,0200 4,0200	1 4 1 4	319 1159 5 5110	3.9600 3.9500 3.9300 3.9100	4.0500 4.0600 4.0700 4.0800	410 337 853 1511	6 2 2 1
STAPORKOW	4,9400	09:00	4	4.94	0.00 %	400	4.9000	4.9400	403	0	0	[+]
ZUK	4.94 4.94	4.4600 5.4000	15:26 14:44 17:00 15:34	1 800 11 1	4,9400 4,9000 4,9400 4,9400	2 1 1 1	6 400 270 1600	4.8600 4.8400 4.8200 4.8000	5.0000 5.1000 5.1500 5.2000	1800 1782 2 1650	2 2 1 3
SILVANO	4,9800	16:10	94	0.00	0.00 %	370	4.9400	5.0800	399	0	0	[+]
SFG	0.00 0.00	4.4900 5.4600	16:10 11:00 09:30 09:30	28 211 57 357	4,9800 5,0000 5,1000 5,0800	1 1 1 1	211 221 283 141	4.7600 4.7100 4.6000 4.5600	5.1000 5.2000 5.2800 5.3000	1443 1500 227 1500	1 1 1 1
AGORA	9,1000	09:26	200	9.02	0.00 %	300	9.0200	9.1200	2500	4	34	[+]
AGO	9.00 9.10	8.1200 9.9200	09:26 09:09 09:09 09:09	2500 262 260 298	9,0800 9,0000 9,0200 9,0200	3 2 3 3	4622 210 703 195	9.0000 8.9600 8.9400 8.9200	9.1400 9.1600 9.1800 9.2000	200 500 200 720	1 1 1 3
ASSECOBS	81,8000	09:26	2	83.00	0.00 %	16	81.8000	83.0000	245	0	30	[+]
ABS	81.80 83.20	74.8000 91.2000	09:20 09:20 09:20 09:20	5 1 13 2	81,8000 83,2000 83,2000 83,2000	1 2 4 3	1 65 104 21	81.6000 81.2000 80.8000 80.6000	83.2000 83.4000 83.6000 84.0000	28 118 136 116	2 3 3 2
MBWS	11,7000	09:03	2	11.70	0.00 %	700	11.2500	11.7000	86	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 13:09 09:06 13:00	2 20 10 11	11,7000 11,6500 11,7000 11,2500	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.8000 12.5000 15.0000 18.8000	767 16 220 160	2 1 1 1
SKYLINE	1,4500	15:44	979	0.00	0.00 %	5209	1.4400	1.4900	8699	0	0	[+]
SKL	0.00 0.00	1.3100 1.5900	15:33 14:22 14:21 12:29	100 454 100 13	1,4500 1,4500 1,4600 1,4900	1 1 2 2	641 587 70 3666	1.4300 1.4200 1.4100 1.3500	1.5300 1.5400 1.5900 1.6600	2405 7371 3000 1000	1 2 1 1
BETACOM	4,5600	09:00	1	4.56	0.00 %	3369	4.5400	4.5600	446	0	0	[+]
BCM	4.56 4.56	4.1200 5.0000	16:47 12:09 10:52 10:52	3 3 230 20	4,5600 4,5600 4,5400 4,5400	3 6 1 1	2006 534 1448 151	4.5200 4.5000 4.4000 4.2600	4.6000 4.6600 4.7000 4.8000	446 1750 10 2000	1 1 1 1
UNICREDIT	331,0000	10:45	5	0.00	0.00 %	1000	319.3500	322.3500	1000	0	0	[+]
UCG	0.00 0.00	297.9000 364.1000	10:18 09:25 09:15 09:15	1 8 1 1	333,0500 333,8500 331,7000 331,7000	1 1 1 1	20 6 75 5	315.0000 310.0000 294.4000 250.0000	331.0000 366.0000 439.0000 560.0000	4 2 2 1	1 1 1 1
SECOGROUP	34,4000	14:21	2	0.00	0.00 %	63	33.6000	34.4000	274	0	0	[+]
SWG	0.00 0.00	31.0000 37.8000	15:10 14:57 13:09 10:01	120 14 2 37	33,8000 33,8000 34,0000 33,6000	1 2 1 3	395 269 8 675	33.2000 33.0000 32.6000 32.0000	35.8000 36.0000 37.0000 37.2000	50 320 100 5	1 2 1 1
INTROL	7,9400	09:04	126	7.94	0.00 %	300	7.8600	7.9400	526	0	1	[+]
INL	7.94 7.94	7.1600 8.7200	09:00 14:08 14:05 13:58	20 5 10 83	7,9400 7,9400 7,9000 7,9000	3 2 1 1	306 839 205 980	7.8200 7.8000 7.7600 7.7200	7.9600 7.9800 8.0000 8.0200	204 200 565 217	2 1 4 2
ATMGRUPA	3,9400	09:02	626	3.95	0.00 %	3490	3.9200	3.9400	374	2	6	[+]
ATG	3.94 3.95	3.5600 4.3400	09:01 09:00 16:16 15:55	950 50 288 251	3,9500 3,9500 3,9400 3,9500	6 8 2 8	13654 8438 699 2063	3.9100 3.9000 3.8900 3.8800	3.9500 3.9600 3.9700 3.9800	2050 3050 2317 3596	1 2 3 4
MOJ	1,5900	15:01	293	0.00	0.00 %	2000	1.5300	1.6000	4926	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7400	15:01 09:00 13:14 13:15	485 15 222 1187	1,5900 1,5900 1,5200 1,5000	3 1 1 1	6030 432 1000 468	1.5000 1.4600 1.4300 1.4100	1.6400 1.6500 1.6800 1.6900	404 39 1121 2900	1 1 1 2
BBIDEVNFI	5,5500	17:00	1	0.00	0.00 %	1093	5.4000	5.5500	2496	0	0	[+]
BBD	0.00 0.00	5.0000 6.1000	15:43 13:07 11:14 17:00	14 1 1 1	5,4000 5,5500 5,4000 5,5500	4 4 4 3	1405 926 1351 891	5.3500 5.3000 5.2500 5.2000	5.6000 5.6500 5.7000 5.7500	200 1596 550 1200	1 4 2 2
IMPERA	1,3200	12:49	7	0.00	0.00 %	600	1.3200	1.3600	3805	0	0	[+]
IMP	0.00 0.00	1.1900 1.4500	13:22 12:53 16:39 16:39	1 1 972 482	1,3200 1,3200 1,3100 1,3100	1 2 1 3	700 6699 1000 7152	1.3100 1.3000 1.2800 1.2500	1.3700 1.3900 1.4000 1.4400	5528 3049 36519 1600	2 1 2 1
ORCOGROUP	4,0800	17:00	7	0.00	0.00 %	64	3.7000	4.0800	17123	0	0	[+]
OPG	0.00 0.00	3.6800 4.4800	15:20 13:20 12:22 14:55	500 7000 370 165	4,0800 4,0800 4,0800 4,0800	1 1 0 0	100 20000 0 0	3.6800 3.6400 0.0000 0.0000	4.3000 4.3200 4.3600 4.4400	286 718 300 272	1 1 1 1
NTTSYSTEM	12,4000	09:12	100	12.40	0.00 %	79	12.0000	12.4000	387	0	1	[+]
NTT	12.40 12.40	11.2000 13.6000	09:00 17:00 16:46 16:37	3 20 83 600	12,4000 12,4000 12,2000 12,2000	1 1 1 1	680 400 100 125	11.9500 11.8000 11.7500 11.7000	12.5000 12.6000 12.6500 12.7500	1700 3000 2500 590	2 1 2 3
MONNARI	7,1000	17:00	2	0.00	0.00 %	100	7.0400	7.1000	2491	0	0	[+]
MON	0.00 0.00	6.4000 7.8000	14:58 13:59 13:56 13:56	500 1000 1 385	7,0400 7,0400 7,1000 7,0400	4 1 1 1	564 150 150 150	7.0200 7.0000 6.9800 6.9600	7.1400 7.1800 7.2000 7.2200	257 577 1080 500	1 2 3 1
DEVELIA	9,8800	09:29	1	9.90	0.00 %	415	9.8600	9.8800	467	14	143	[+]
DVL	9.85 9.97	8.9100 10.8800	09:29 09:27 09:27 09:27	30 89 30 90	9,8800 9,8500 9,8600 9,8700	2 1 1 2	472 300 390 154	9.8500 9.8400 9.8300 9.8100	9.9000 9.9200 9.9300 9.9500	370 972 700 1801	1 3 1 2
SELENAFM	55,0000	09:29	1	55.00	0.00 %	46	54.8000	55.0000	1023	0	2	[+]
SEL	54.80 55.00	49.5000 60.4000	09:07 09:02 09:00 09:00	5 4 1 18	55,0000 54,8000 55,0000 55,0000	2 3 2 10	56 40 51 219	54.6000 54.4000 54.2000 54.0000	55.2000 55.4000 55.6000 56.2000	867 400 304 334	2 1 1 2
SEKO	10,2000	09:20	11	10.20	0.00 %	18	10.0500	10.1500	1000	0	1	[+]
SEK	10.20 10.20	9.1800 11.2000	09:00 09:00 09:00 16:32	3 49 1 4	10,2000 10,2000 10,2000 10,2000	4 2 2 1	2045 49 342 400	10.0000 9.9600 9.9400 9.9200	10.2000 10.2500 10.3000 10.3500	240 1302 1622 1628	3 6 7 2
NOVAVISGR	0,9170	09:04	32	0.92	0.00 %	184	0.9150	0.9170	290	0	0	[+]
NVG	0.92 0.92	0.8270 1.0080	09:04 09:00 09:00 16:45	54 4 10 1079	0,9170 0,9180 0,9180 0,9170	4 4 1 1	5161 2920 8288 112	0.9110 0.9100 0.9050 0.9040	0.9180 0.9220 0.9270 0.9280	1114 2000 486 2549	1 1 1 1
KRAKCHEM	0,4290	09:23	2000	0.43	0.00 %	8000	0.4280	0.4300	2000	2	1	[+]
KCH	0.43 0.43	0.3870 0.4710	16:39 16:38 16:37 16:37	2000 500 500 300	0,4290 0,4300 0,4300 0,4300	1 1 2 1	1167 1283 7629 4000	0.4270 0.4260 0.4250 0.4210	0.4350 0.4390 0.4460 0.4580	2000 1320 2453 2000	1 2 1 1
FABRITY	26,9000	09:00	2	26.90	0.00 %	233	26.8000	26.9000	131	0	0	[+]
FAB	26.90 26.90	24.3000 29.5000	11:00 10:20 09:00 09:00	7 60 6 1	26,9000 26,7000 26,6000 26,6000	2 3 2 2	101 510 104 194	26.6000 26.5000 26.4000 26.3000	27.1000 27.2000 27.8000 27.9000	48 368 20 1109	1 1 1 2
PRAGMAINK	2,9200	10:13	5	0.00	0.00 %	1050	2.8200	2.9200	6193	0	0	[+]
PRI	0.00 0.00	2.6400 3.2000	10:13 10:12 10:12 10:12	4 4 4 5	2,9200 2,9200 2,9200 2,9200	4 2 1 2	5010 4795 200 332	2.8000 2.7800 2.7400 2.7200	2.9400 2.9800 3.0200 3.0400	570 1100 20 20	2 2 1 1
ASSECOPOL	188,2000	09:29	17	191.00	-0.11 %	3	188.2000	188.4000	448	18	3 450	[+]
ACP	187.90 192.40	171.9000 210.0000	09:29 09:29 09:29 09:28	28 7 51 35	188,2000 188,2000 188,3000 188,3000	3 3 1 4	153 120 150 2101	188.1000 188.0000 187.9000 187.8000	188.5000 188.6000 188.7000 188.8000	345 118 313 127	4 2 5 4
BIOCELTIX	84,3000	09:29	1	84.40	-0.12 %	87	83.5000	84.3000	37	0	11	[+]
BCX	83.50 84.40	76.0000 92.8000	09:29 09:26 09:25 09:25	11 1 21 24	84,3000 84,3000 83,5000 83,5000	2 3 1 1	17 120 24 10	83.2000 83.1000 83.0000 82.7000	84.4000 84.5000 84.6000 84.7000	20 20 76 10	1 1 2 1
DATAWALK	153,8000	09:25	15	154.10	-0.13 %	6	152.8600	153.9600	20	3	423	[+]
DAT	150.12 155.06	138.7000 169.5000	09:25 09:25 09:25 09:23	1 14 15 10	153,8000 153,8000 153,8000 153,8000	1 1 1 1	37 4 4 4	152.8200 152.8000 152.7600 152.7200	153.9800 154.2000 154.3400 154.4200	28 19 19 10	2 1 1 1
DIGITANET	155,4000	09:23	4	155.40	-0.13 %	93	153.2000	155.2000	10	1	189	[+]
DIG	152.60 155.80	140.0000 170.8000	09:23 09:21 09:21 09:21	1 3 3 13	153,2000 155,4000 154,8000 154,8000	5 1 4 3	94 50 190 38	153.0000 152.8000 152.6000 152.4000	155.4000 155.6000 155.8000 156.0000	3 113 50 240	1 3 1 2
BENEFIT	3 925,0000	09:30	3	3,950.00	-0.13 %	6	3930.0000	3955.0000	20	0	122	[+]
BFT	3,925.00 3,965.00	3555.0000 4345.0000	09:30 09:30 09:23 09:19	5 1 1 1	3 930,0000 3 930,0000 3 955,0000 3 950,0000	1 3 1 1	3 24 1 5	3925.0000 3920.0000 3915.0000 3910.0000	3960.0000 3965.0000 3970.0000 3975.0000	15 1 20 28	5 1 3 1
NEWAG	127,8000	09:28	122	126.40	-0.16 %	77	126.6000	127.8000	132	2	309	[+]
NWG	126.00 128.00	113.8000 139.0000	09:28 09:28 09:27 09:26	3 35 4 7	127,8000 127,6000 127,6000 127,6000	2 4 3 1	31 151 160 23	126.4000 126.2000 126.0000 125.8000	128.0000 128.2000 128.4000 128.6000	109 20 144 146	1 1 3 1
WIELTON	6,1300	09:24	650	6.14	-0.16 %	244	6.1200	6.1300	350	6	35	[+]
WLT	6.13 6.15	5.5300 6.7500	09:22 09:22 09:19 09:14	81 500 19 10	6,1300 6,1300 6,1300 6,1300	1 2 2 1	1 300 2072 1546	6.1000 6.0900 6.0800 6.0700	6.1500 6.1600 6.1800 6.1900	22 12 100 2382	1 1 1 4
ALLEGRO	29,2800	09:29	31	29.36	-0.19 %	32	29.2800	29.3150	72	59	1 739	[+]
ALE	29.28 29.49	26.4250 32.2950	09:29 09:29 09:29 09:29	66 273 61 442	29,2900 29,2950 29,3000 29,3000	2 1 3 1	201 403 333 343	29.2700 29.2650 29.2600 29.2550	29.3200 29.3300 29.3350 29.3400	107 343 1582 343	2 1 4 1
NOVITA	97,6000	09:00	1	97.60	-0.20 %	11	96.0000	97.6000	99	0	0	[+]
NVT	97.60 97.60	88.0000 107.0000	09:35 09:35 09:35 09:26	1 2 17 1	97,8000 97,0000 96,6000 96,6000	1 2 1 2	1 30 16 205	95.8000 95.4000 95.2000 95.0000	98.0000 98.2000 98.4000 98.8000	10 20 105 4	1 1 2 1
HUUUGE	24,5500	09:29	51	24.60	-0.20 %	87	24.4500	24.6500	1921	4	100	[+]
HUG	24.25 24.65	22.1500 27.0500	09:29 09:28 09:28 09:27	149 90 57 405	24,5500 24,6500 24,6000 24,6500	1 2 4 1	185 1258 1434 2	24.3000 24.2500 24.2000 24.1500	24.7000 24.8000 24.8500 24.9000	105 411 244 1812	1 4 2 5
VIGOSYS	490,0000	09:22	3	490.00	-0.20 %	6	490.0000	498.0000	4	0	6	[+]
VGO	490.00 490.00	441.0000 538.0000	09:00 09:00 09:00 16:35	7 2 1 9	490,0000 490,0000 490,0000 491,0000	1 1 3 2	11 7 17 9	489.0000 487.0000 486.0000 485.0000	499.0000 500.0000 504.0000 506.0000	21 14 12 1	3 3 1 1
CLNPHARMA	23,4500	09:27	42	23.45	-0.21 %	103	23.3000	23.4500	1109	0	11	[+]
CLN	23.35 23.50	21.1500 25.7500	09:23 09:14 09:14 09:13	50 5 35 65	23,4500 23,4500 23,3500 23,3500	3 3 1 1	349 650 200 150	23.2500 23.2000 23.1500 23.1000	23.5000 23.5500 23.6000 23.7000	4724 300 470 509	10 2 4 3
IMMOBILE	4,7500	09:22	700	4.75	-0.21 %	1126	4.6800	4.7500	75	1	5	[+]
GKI	4.70 4.75	4.2800 5.2200	09:14 09:09 09:03 09:00	20 248 7 80	4,7500 4,7000 4,7500 4,7500	1 2 1 1	1 1400 368 1624	4.6700 4.6600 4.6500 4.6200	4.7600 4.7700 4.7800 4.7900	861 785 92 999	1 1 1 1
DBENERGY	8,8800	09:10	2	8.88	-0.22 %	4	8.7800	8.8800	32	0	0	[+]
DBE	8.88 8.88	8.0000 9.7600	09:10 09:10 09:00 09:00	2 2 2 2	8,8800 8,8800 8,8800 8,8800	2 1 1 1	12 47 5 10	8.7600 8.7400 8.6600 8.6000	8.9000 9.0000 9.0200 9.0400	9 10 10 10	1 1 1 1
EUROCASH	6,4550	09:28	100	6.47	-0.23 %	9	6.4350	6.4500	831	2	13	[+]
EUR	6.44 6.48	5.8250 7.1150	09:28 09:24 09:24 09:24	94 6 595 2	6,4400 6,4400 6,4450 6,4450	1 5 1 10	2222 4814 2 5957	6.4300 6.4100 6.4050 6.4000	6.4550 6.4600 6.4700 6.4750	2329 650 520 1151	2 3 3 5
MEDINICE	40,0000	09:29	60	40.00	-0.25 %	66	40.0000	40.0500	55	12	460	[+]
ICE	39.60 40.15	36.0000 44.0000	09:29 09:28 09:28 09:23	100 37 88 4	40,0000 40,0000 40,0000 40,0500	2 2 1 1	138 103 36 21	39.9000 39.8500 39.8000 39.6500	40.1500 40.2000 40.2500 40.4000	68 268 35 85	2 3 1 1
ORANGEPL	11,9000	09:30	8	11.81	-0.25 %	150	11.8750	11.9000	472	14	166	[+]
OPL	11.81 11.96	10.6300 12.9900	09:30 09:30 09:30 09:30	10 29 103 36	11,9000 11,9000 11,9000 11,8950	2 2 3 2	250 532 524 918	11.8700 11.8650 11.8600 11.8550	11.9050 11.9100 11.9150 11.9200	150 1964 664 284	1 4 1 2
PKNORLEN	111,6000	09:30	5	111.90	-0.27 %	11	111.5600	111.6000	238	61	6 824	[+]
PKN	111.42 112.40	100.7200 123.0800	09:29 09:29 09:28 09:28	4 3 9 129	111,6000 111,6000 111,6000 111,6000	1 1 2 2	45 70 87 191	111.5400 111.4800 111.4600 111.4400	111.6200 111.6400 111.6600 111.7000	144 62 72 164	2 2 2 4
CYFRPLSAT	13,0200	09:29	108	13.16	-0.27 %	717	13.0050	13.0200	31	24	313	[+]
CPS	13.00 13.17	11.8400 14.4700	09:29 09:29 09:29 09:29	71 320 238 283	13,0200 13,0200 13,0250 13,0200	1 1 1 4	1000 320 300 726	13.0000 12.9950 12.9900 12.9850	13.0400 13.0450 13.0500 13.0550	1364 320 2000 1566	4 1 1 2
PEPCO	27,1700	09:27	1	27.40	-0.29 %	649	27.1300	27.1700	740	9	255	[+]
PCO	27.14 27.44	24.6600 30.1400	09:27 09:27 09:27 09:27	7 91 283 105	27,1400 27,1400 27,1400 27,1400	1 1 2 1	3 400 300 129	27.1200 27.1100 27.1000 27.0900	27.1800 27.1900 27.2000 27.2100	27 373 160 159	1 1 1 3
ASTARTA	49,2500	09:14	10	49.80	-0.30 %	106	49.2500	49.8000	111	1	30	[+]
AST	49.25 50.00	44.8500 54.7000	09:12 09:12 09:08 09:08	39 111 97 3	49,2500 49,3000 49,2500 49,3000	1 1 2 2	111 100 534 162	49.1500 49.1000 49.0000 48.8000	49.9000 50.0000 50.2000 50.6000	308 401 171 220	2 1 2 1
ATENDE	3,2800	09:00	91	3.28	-0.30 %	170	3.2300	3.2700	206	0	0	[+]
ATD	3.28 3.28	2.9600 3.6000	09:00 09:00 15:01 14:54	3 50 1 25	3,2800 3,2800 3,2900 3,2400	1 3 1 2	4 5466 3155 1040	3.2200 3.2000 3.1700 3.1500	3.2800 3.2900 3.3100 3.3400	2071 3040 352 1050	2 1 1 2
MIRBUD	13,4500	09:27	17	13.45	-0.30 %	440	13.4400	13.4900	862	7	95	[+]
MRB	13.39 13.49	12.1100 14.7900	09:27 09:26 09:24 09:22	3 497 2 3	13,4600 13,4700 13,4700 13,4700	1 2 1 6	148 648 1400 1918	13.4300 13.4200 13.4100 13.4000	13.5000 13.5100 13.5200 13.5300	1630 550 584 584	3 1 1 1
UNIMOT	130,6000	09:19	20	131.00	-0.31 %	151	130.2000	130.6000	37	0	23	[+]
UNT	130.60 131.00	118.0000 144.0000	09:17 09:16 09:09 09:05	13 37 1 9	130,6000 131,0000 130,8000 131,0000	2 1 1 2	60 40 46 34	130.0000 129.6000 129.4000 129.2000	130.8000 131.0000 131.2000 131.4000	13 15 3 8	2 1 1 1
IFSA	0,1615	09:25	3200	0.16	-0.31 %	5000	0.1585	0.1615	11000	6	1	[+]
IFR	0.16 0.16	0.1340 0.1810	09:18 09:16 09:16 17:00	1500 200 800 1000	0,1615 0,1575 0,1575 0,1620	1 2 2 3	9250 10571 8650 30796	0.1580 0.1575 0.1570 0.1530	0.1625 0.1630 0.1640 0.1645	8000 20000 58200 8337	1 1 2 1
SONEL	15,8500	09:13	1	15.85	-0.31 %	18	15.7500	15.8500	319	0	0	[+]
SON	15.85 15.85	14.3000 17.4000	09:00 09:00 16:01 15:47	5 5 59 3	15,8500 15,8500 15,9000 15,9000	1 2 3 1	37 42 3503 20	15.7000 15.6500 15.6000 15.5000	15.9000 15.9500 16.0000 16.1000	322 204 811 10	4 3 1 1
ZABKA	21,8400	09:29	476	21.95	-0.32 %	2466	21.8200	21.8500	1523	63	1 383	[+]
ZAB	21.79 22.06	19.7550 24.1400	09:29 09:29 09:29 09:29	1700 486 16 59	21,8400 21,8400 21,8400 21,8400	3 1 5 3	1774 359 3407 340	21.8100 21.8000 21.7900 21.7800	21.8600 21.8700 21.8800 21.8900	359 729 588 414	1 2 2 2
PASSUS	144,5000	09:26	1	147.00	-0.34 %	58	144.5000	145.0000	84	2	227	[+]
PAS	144.50 147.00	132.5000 161.5000	09:26 09:25 09:22 09:22	1 2 1 8	145,0000 144,5000 145,0000 145,0000	1 3 5 8	4 121 261 433	144.0000 143.5000 143.0000 142.5000	146.5000 147.0000 147.5000 148.0000	43 510 357 391	2 2 3 4
CAVATINA	14,3000	09:00	4	14.30	-0.35 %	811	14.3000	14.5500	49	0	0	[+]
CAV	14.30 14.30	12.9000 15.7000	17:00 15:46 15:46 15:42	53 250 48 1	14,3500 14,3500 14,3500 14,3500	1 3 1 3	1350 569 50 610	14.2500 14.1000 14.0500 14.0000	14.6000 14.7000 14.7500 14.8000	40 1 545 70	1 1 2 2
MURAPOL	43,2500	09:26	128	43.40	-0.35 %	873	43.2500	43.4000	503	1	30	[+]
MUR	43.25 43.40	39.1000 47.7000	09:26 09:26 09:26 09:26	1 90 10 5	43,3000 43,3000 43,3000 43,3000	2 1 1 7	87 2 500 1302	43.2000 43.1000 43.0500 43.0000	43.6500 43.7000 43.7500 43.8000	495 618 385 219	3 2 2 2
BORYSZEW	5,5800	09:26	30	5.60	-0.36 %	128	5.5800	5.6000	4380	4	25	[+]
BRS	5.58 5.60	5.0400 6.1600	09:21 09:18 09:18 09:14	1250 17 450 192	5,5800 5,6000 5,6000 5,5800	6 6 11 15	7887 9986 19826 20285	5.5600 5.5400 5.5200 5.5000	5.6200 5.6400 5.6600 5.6800	4000 6762 10422 10411	2 3 6 6
AMBRA	16,5400	09:17	3	16.60	-0.36 %	10	16.5600	16.6600	500	1	22	[+]
AMB	16.54 16.60	14.9400 18.2600	09:17 09:17 09:17 09:17	1 5 904 87	16,5400 16,5400 16,5400 16,5600	3 6 25 1	298 1094 3753 30	16.5400 16.5200 16.5000 16.4800	16.6800 16.7400 16.7600 16.7800	5 438 858 659	1 2 2 3
BOWIM	5,4000	09:27	1500	5.42	-0.37 %	4	5.3800	5.4400	391	4	24	[+]
BOW	5.40 5.44	4.8800 5.9600	09:27 09:22 09:22 09:22	2779 6 1 13	5,4000 5,4400 5,4400 5,4200	2 1 3 3	1522 1420 62 302	5.3400 5.3200 5.3000 5.2800	5.4600 5.4800 5.5000 5.5400	702 452 995 200	4 3 7 1
GTC	2,6900	09:00	4	2.69	-0.37 %	7	2.6900	2.7000	300	0	0	[+]
GTC	2.69 2.69	2.4300 2.9500	09:00 17:00 17:00 16:34	6 54 5 10	2,6900 2,7000 2,7000 2,7000	3 4 1 1	510 3154 374 252	2.6800 2.6600 2.6500 2.6200	2.8000 2.8200 2.8400 2.8500	5 5 15 10	1 1 3 2
TSGAMES	106,0000	09:28	15	106.80	-0.38 %	77	105.0000	106.0000	42	2	255	[+]
TEN	105.00 107.00	96.2000 117.4000	09:28 09:22 09:20 09:17	35 1 2 10	106,0000 106,0000 106,0000 105,0000	3 1 6 10	57 170 463 1019	104.8000 104.6000 104.4000 104.2000	106.2000 106.4000 106.6000 106.8000	55 192 145 310	1 3 3 2
APATOR	26,3000	09:18	53	26.35	-0.38 %	112	26.1000	26.3000	58	1	21	[+]
APT	26.10 26.35	23.7500 28.9500	09:18 09:14 09:10 09:06	47 5 59 99	26,3000 26,3000 26,3000 26,1000	3 6 1 2	471 713 111 179	26.0500 26.0000 25.9500 25.9000	26.3500 26.4000 26.5000 26.5500	251 82 111 111	2 1 1 1
MAXCOM	5,0600	09:03	2	5.08	-0.39 %	3	4.9100	5.0000	2050	0	0	[+]
MXC	5.06 5.08	4.5800 5.5800	09:03 09:03 09:03 09:00	2 2 2 1	5,0600 5,0600 5,0600 5,0800	1 2 1 1	3 9 3 3	4.9000 4.8900 4.8800 4.8700	5.0600 5.0800 5.1000 5.1200	2 16 1303 5	1 2 3 1
GRUPAAZOTY	17,2900	09:25	1	17.49	-0.40 %	1230	17.2600	17.2900	893	13	223	[+]
ATT	17.29 17.50	15.7500 19.2300	09:25 09:24 09:24 09:23	28 1 86 500	17,2900 17,2900 17,2900 17,2900	5 3 6 4	2287 5251 575 702	17.2500 17.2400 17.2300 17.2200	17.3000 17.3200 17.3300 17.3500	96 450 740 290	1 1 2 1
TARCZYNSKI	121,5000	09:02	2	122.00	-0.41 %	13	121.5000	122.0000	61	0	3	[+]
TAR	121.50 122.00	110.0000 134.0000	09:00 09:00 14:33 14:26	16 3 23 4	122,0000 122,0000 122,0000 122,0000	2 3 2 4	2 20 2 152	121.0000 120.5000 120.0000 119.5000	122.5000 123.0000 124.0000 124.5000	13 388 75 150	2 2 3 1
TOYA	9,5000	09:23	104	9.49	-0.42 %	2141	9.5000	9.5400	27	1	8	[+]
TOA	9.49 9.55	8.5500 10.4200	09:16 09:16 09:09 09:09	2 1 6 100	9,5400 9,5400 9,5500 9,5400	4 2 3 6	75 280 700 1622	9.4900 9.4700 9.4600 9.4500	9.5500 9.5600 9.5900 9.6000	20137 192 1500 6207	5 1 1 2
RAFAMET	46,2000	09:20	1	45.00	-0.43 %	33	45.0000	46.2000	44	0	1	[+]
RAF	45.00 46.20	40.6000 49.4000	09:15 16:46 16:46 16:37	14 2 20 13	45,0000 46,4000 46,0000 45,0000	2 1 3 1	205 20 91 30	44.4000 44.0000 43.0000 42.2000	46.4000 46.6000 47.0000 47.6000	191 50 10 17	2 1 1 1
ACAUTOGAZ	23,0000	09:27	80	23.00	-0.43 %	20	23.0000	23.1000	1567	0	2	[+]
ACG	23.00 23.00	20.7000 25.3000	09:10 09:00 16:42 16:42	12 10 1 21	23,0000 23,0000 23,1000 23,1000	2 1 2 3	110 222 333 562	22.9000 22.8000 22.7000 22.6000	23.4000 23.5000 23.7000 24.0000	223 1154 335 912	2 5 2 5
IFIRMA	33,6500	09:26	9	34.15	-0.44 %	6	33.6500	33.9000	109	0	1	[+]
IFI	33.65 34.15	30.7500 37.5500	09:09 09:00 09:00 09:00	1 1 8 2	33,9500 34,1500 34,1500 34,1500	1 3 2 1	50 63 143 150	33.6000 33.5000 33.4500 33.4000	33.9500 34.0000 34.1500 34.2000	499 44 141 2090	1 1 2 1
MEDICALG	32,7000	09:25	12	32.95	-0.46 %	135	32.6500	32.7500	1	1	25	[+]
MDG	32.60 32.95	29.7000 36.2000	09:25 09:25 09:25 09:25	25 19 29 47	32,7000 32,7000 32,6000 32,6500	4 5 4 1	122 76 106 5	32.6000 32.5500 32.5000 32.4500	32.8000 32.8500 32.9000 32.9500	5 24 100 3	1 2 1 1
DEBICA	85,4000	09:23	25	85.80	-0.47 %	36	85.4000	85.7000	25	0	10	[+]
DBC	85.40 85.80	77.3000 94.3000	09:05 09:00 09:00 09:00	1 5 52 6	85,8000 85,8000 85,8000 85,8000	1 3 2 4	35 85 95 67	85.3000 85.2000 85.1000 85.0000	85.8000 86.0000 86.1000 86.2000	214 56 30 1	3 2 2 1
LPP	20 720,0000	09:29	1	20,660.00	-0.48 %	3	20720.0000	20760.0000	3	0	833	[+]
LPP	20,660.00 20,920.00	18595.0000 22720.0000	09:28 09:28 09:24 09:24	1 1 1 1	20 720,0000 20 760,0000 20 720,0000 20 770,0000	1 1 1 1	1 5 10 4	20700.0000 20690.0000 20670.0000 20660.0000	20790.0000 20800.0000 20810.0000 20820.0000	2 5 2 15	2 1 2 2
ABPL	125,4000	09:23	3	126.00	-0.48 %	51	125.4000	126.8000	55	0	14	[+]
ABE	124.60 126.00	113.4000 138.6000	09:16 09:16 09:16 09:13	1 2 20 8	124,6000 124,6000 126,0000 126,0000	1 1 2 2	1 44 50 120	125.2000 125.0000 124.8000 124.4000	127.0000 127.4000 127.6000 127.8000	24 174 100 221	2 2 1 3
LARQ	2,0000	09:03	1	2.00	-0.50 %	3857	1.9450	2.0100	4820	0	0	[+]
LRQ	2.00 2.00	1.8000 2.2000	09:03 09:03 15:38 15:38	1 1 176 13	2,0000 2,0000 2,0100 2,0100	1 1 1 1	2000 962 2980 537	1.8850 1.8800 1.8600 1.8500	2.0400 2.0600 2.0900 2.1000	3677 819 838 2000	1 2 1 1
TEXT	39,0600	09:26	5	39.28	-0.51 %	6	39.0600	39.2000	128	1	53	[+]
TXT	39.04 39.28	35.3600 43.2000	09:24 09:24 09:23 09:19	115 300 2 11	39,0400 39,0400 39,2600 39,0400	1 2 3 1	787 39 103 50	39.0400 39.0200 39.0000 38.9800	39.2400 39.2600 39.2800 39.3000	105 10 27 245	1 1 1 4
SYGNITY	73,6000	09:26	44	73.60	-0.54 %	65	73.2000	73.6000	106	1	76	[+]
SGN	73.00 73.60	66.4000 80.8000	09:19 09:17 09:12 09:12	56 48 1 21	73,6000 73,6000 73,6000 73,6000	1 2 2 5	42 35 11 85	73.0000 72.8000 72.6000 72.4000	73.8000 74.0000 74.2000 74.4000	30 4400 199 3000	1 1 2 1
KOMPUTRON	7,1200	09:15	5	7.20	-0.56 %	286	7.0200	7.1200	178	1	5	[+]
KOM	7.02 7.20	6.4800 7.9200	09:08 09:00 09:00 16:38	24 94 600 50	7,0200 7,2000 7,2000 7,1600	2 1 3 1	779 10 2102 2	6.9600 6.9400 6.9000 6.8600	7.1800 7.2000 7.2200 7.2400	24 6202 1089 2000	1 2 2 1
CEZ	207,6000	09:00	3	207.60	-0.57 %	5	207.6000	209.4000	500	0	1	[+]
CEZ	207.60 207.60	186.9000 228.2000	09:00 09:00 14:28 13:39	3 1 10 1	207,6000 207,6000 208,8000 208,2000	1 1 1 1	500 2500 10 171	207.2000 207.0000 205.4000 205.2000	210.2000 211.6000 212.0000 213.0000	2500 179 8 103	1 1 1 1
CCC	117,5000	09:29	1	119.15	-0.59 %	308	117.4500	117.5000	80	20	2 384	[+]
CCC	117.25 119.15	107.2500 131.0500	09:29 09:29 09:29 09:29	8 38 2 6	117,5000 117,5000 117,5000 117,4500	1 3 9 2	420 461 949 200	117.4000 117.3500 117.3000 117.2500	117.5500 117.6000 117.7000 117.8000	480 16 162 34	2 1 1 1
ARCTIC	8,1700	09:28	57	8.22	-0.61 %	1233	8.1700	8.2400	518	1	4	[+]
ATC	8.17 8.24	7.4000 9.0400	09:28 09:28 09:28 09:23	1 100 232 12	8,1800 8,1800 8,2000 8,2400	8 2 3 6	16453 310 742 1050	8.1500 8.1400 8.1300 8.1200	8.2500 8.2600 8.2700 8.2800	2902 2662 2048 3168	1 2 1 3
MABION	8,1300	09:18	106	8.18	-0.61 %	594	8.1300	8.1800	109	0	1	[+]
MAB	8.13 8.18	7.3700 8.9900	09:10 09:01 17:00 17:00	1 12 173 2	8,1800 8,1800 8,1800 8,1800	1 2 4 1	100 5661 297 2	8.1200 8.1100 8.1000 8.0900	8.1900 8.2000 8.2100 8.2200	774 252 254 250	1 2 2 1
NTCAPITAL	0,6440	09:18	130	0.64	-0.62 %	2000	0.6160	0.6440	2854	0	0	[+]
NTC	0.64 0.64	0.5800 0.7080	13:25 13:21 13:21 12:05	1 800 200 1	0,6480 0,6120 0,6200 0,6480	1 1 2 2	2500 835 12936 3500	0.6140 0.6120 0.6100 0.6020	0.6460 0.6520 0.6540 0.6600	2500 500 500 13160	1 1 1 2
MLSYSTEM	18,9800	09:25	100	19.00	-0.63 %	52	18.9000	18.9800	100	1	13	[+]
MLS	18.90 19.08	17.1000 20.9000	09:12 09:10 09:10 09:10	50 1 2 8	19,0000 18,9000 18,9000 18,9000	1 2 1 1	2 200 500 1	18.8800 18.8200 18.8000 18.7800	19.0000 19.0800 19.1800 19.2000	748 235 250 315	2 1 1 1
MWTRADE	2,8800	09:14	1	2.88	-0.69 %	537	2.7000	2.8800	519	0	0	[+]
MWT	2.88 2.88	2.6000 3.1600	09:00 16:12 16:11 14:36	2 148 2 10	2,9000 2,8800 2,8400 2,6800	3 2 2 2	1342 1000 1120 1004	2.6800 2.6600 2.6200 2.5200	2.9000 2.9200 3.0000 3.0800	2189 852 1000 1653	2 1 1 2
LIBET	1,4100	09:26	962	1.43	-0.70 %	238	1.4100	1.4400	36	2	3	[+]
LBT	1.41 1.46	1.2900 1.5700	09:26 09:26 09:26 09:14	341 36 161 10	1,4100 1,4100 1,4200 1,4550	2 1 1 1	5 950 9500 8	1.4050 1.4000 1.3950 1.3800	1.4500 1.4550 1.4600 1.4700	1908 3093 168480 8200	1 1 3 1
COMP	56,2000	09:29	8	56.20	-0.71 %	70	56.2000	56.6000	68	0	14	[+]
CMP	56.20 56.60	50.6000 61.8000	09:24 09:24 09:05 09:00	44 9 50 1	56,6000 56,6000 56,4000 56,2000	4 4 3 4	326 237 130 132	56.0000 55.8000 55.6000 55.4000	56.8000 57.0000 57.2000 57.6000	331 2 192 309	4 1 2 1
DOMDEV	278,0000	09:28	3	279.50	-0.71 %	54	277.5000	279.0000	19	1	265	[+]
DOM	275.50 284.50	252.0000 307.0000	09:28 09:27 09:25 09:25	5 1 1 1	277,5000 277,5000 276,5000 276,5000	2 1 2 1	57 10 205 10	277.0000 276.5000 276.0000 275.5000	279.5000 280.0000 280.5000 281.0000	3 121 263 10	1 4 2 1
CAPTORTX	82,8000	09:22	10	83.20	-0.72 %	139	82.2000	82.8000	15	0	25	[+]
CTX	82.00 83.20	75.0000 91.4000	09:20 09:13 09:12 09:05	17 28 6 41	82,8000 82,0000 82,8000 82,2000	6 1 1 2	458 50 99 102	82.0000 81.8000 81.6000 81.2000	83.0000 83.2000 83.4000 83.6000	350 85 339 193	1 2 5 2
DIAG	178,6000	09:29	1	181.00	-0.72 %	104	178.5000	178.6000	144	4	693	[+]
DIA	178.55 181.00	162.9000 199.1000	09:29 09:29 09:29 09:29	4 1 3 1	178,5500 178,5500 178,5500 178,5500	1 2 1 2	5 153 3 3	178.4500 178.4000 178.3000 178.2000	178.8000 178.8500 178.9000 178.9500	30 41 76 30	1 1 3 1
POLWAX	1,3000	09:24	4110	1.31	-0.76 %	1	1.3050	1.3350	2291	7	9	[+]
PWX	1.30 1.31	1.1800 1.4400	09:24 09:24 09:24 09:24	1500 1007 145 238	1,3000 1,3100 1,3100 1,3100	1 1 1 1	690 1950 505 20	1.3000 1.2950 1.2900 1.2850	1.3400 1.3500 1.3550 1.3600	1150 240 71 3372	1 4 2 4
PLAYWAY	261,0000	09:26	70	262.50	-0.76 %	20	260.0000	261.0000	52	0	83	[+]
PLW	259.50 262.50	236.5000 288.5000	09:26 09:21 09:20 09:20	30 8 2 1	261,0000 261,5000 261,5000 259,5000	1 6 1 5	19 60 30 209	259.5000 259.0000 258.5000 258.0000	262.0000 262.5000 263.0000 263.5000	70 94 118 85	1 3 2 2
XTPL	64,1000	09:14	150	64.10	-0.77 %	64	64.0000	64.8000	2	1	39	[+]
XTP	64.10 64.20	57.7000 70.5000	09:13 09:13 09:02 09:00	157 2 107 86	64,1000 64,2000 64,1000 64,1000	3 4 1 1	37 71 5 17	63.6000 63.5000 63.4000 63.3000	64.9000 65.4000 65.5000 65.6000	13 38 20 49	1 2 1 2
BIGCHEESE	12,0600	09:24	4	12.06	-0.82 %	285	12.0600	12.2000	408	0	0	[+]
BCS	12.06 12.06	10.8600 13.2600	17:00 15:04 15:04 14:56	100 3 1 30	12,1600 12,0000 12,0000 12,0000	1 1 3 1	500 2 1142 24	12.0400 12.0200 12.0000 11.9600	12.2400 12.2600 12.2800 12.3000	100 8 31 3	1 2 1 1
ACTION	29,5000	09:26	9	29.75	-0.84 %	172	29.4500	29.8000	136	1	25	[+]
ACT	29.50 29.80	26.8000 32.7000	09:26 09:11 09:11 09:11	229 1 2 1	29,5000 29,8000 29,8000 29,8000	10 2 5 3	2281 301 790 1563	29.4000 29.3500 29.3000 29.2500	29.8500 29.9000 29.9500 30.0000	1 468 59 98	1 4 2 1
VERCOM	140,0000	09:25	7	140.00	-0.85 %	33	140.0000	140.6000	51	0	35	[+]
VRC	140.00 142.60	126.0000 154.0000	09:18 09:18 09:18 09:17	17 6 14 3	140,8000 141,6000 141,6000 141,6000	1 1 1 3	73 1 80 31	139.8000 139.4000 139.2000 139.0000	140.8000 141.8000 142.0000 142.2000	99 71 52 88	1 1 2 1
MERCATOR	40,5500	09:25	50	40.95	-0.86 %	35	40.6000	40.9500	83	1	26	[+]
MRC	40.55 41.00	36.9000 45.0000	09:24 09:24 09:24 09:24	33 50 1 37	40,5500 40,6000 40,7000 40,7000	1 4 4 2	1 250 211 55	40.5500 40.5000 40.4500 40.4000	41.0000 41.0500 41.1000 41.2000	365 44 524 218	9 2 2 4
NEUCA	772,0000	09:28	7	772.00	-0.90 %	13	771.0000	773.0000	6	0	26	[+]
NEU	771.00 775.00	695.0000 849.0000	09:28 09:24 09:19 09:18	3 2 1 1	772,0000 774,0000 771,0000 771,0000	9 2 3 6	37 10 5 25	770.0000 769.0000 768.0000 767.0000	774.0000 775.0000 777.0000 778.0000	148 1030 3 1	1 1 1 1
SNIEZKA	85,0000	09:00	3	85.00	-0.93 %	2	84.2000	85.0000	2852	0	0	[+]
SKA	85.00 85.00	76.6000 93.4000	16:35 12:13 12:13 11:01	1 6 32 21	85,8000 86,0000 86,0000 86,4000	3 1 1 2	74 19 19 20	84.0000 83.8000 83.6000 83.4000	85.6000 85.8000 86.6000 86.8000	15 1030 87 15	1 2 1 1
EUCO	1,9900	09:26	900	1.97	-1.00 %	1000	1.9700	1.9950	2000	12	24	[+]
EUC	1.97 2.00	1.7750 2.1600	09:25 09:24 09:24 09:24	100 6 4000 839	1,9900 1,9700 1,9700 1,9700	2 6 4 2	2500 7047 1578 12	1.9650 1.9600 1.9500 1.9450	2.0000 2.0100 2.0200 2.0300	1080 3639 2000 7219	1 1 2 4
WOODPCKR	3,9300	09:14	338	3.90	-1.01 %	5	3.8700	3.9700	532	0	1	[+]
WPR	3.90 3.97	3.5100 4.2900	09:13 09:13 09:00 17:00	10 7 15 1	3,9700 3,9300 3,9000 3,9700	5 2 1 2	1586 270 47 1979	3.8600 3.8500 3.8400 3.8100	3.9800 3.9900 4.0000 4.0200	572 250 1895 250	2 1 2 1
KOGENERA	78,0000	09:14	37	78.80	-1.02 %	92	77.9000	78.6000	144	0	8	[+]
KGN	78.00 78.80	71.0000 86.6000	09:14 09:14 09:11 09:11	1 12 49 1	78,0000 78,0000 78,0000 78,0000	2 3 2 1	150 157 46 53	77.8000 77.7000 77.5000 77.4000	78.7000 78.8000 78.9000 79.0000	100 189 68 300	1 2 2 2
SKARBIEC	37,5000	09:00	1	37.50	-1.06 %	471	37.5000	37.9000	1237	0	1	[+]
SKH	37.50 37.50	33.8000 41.2000	09:00 17:00 17:00 17:00	13 20 25 29	37,5000 37,9000 37,9000 37,9000	1 2 4 2	233 330 1322 200	37.4000 37.3000 37.2000 37.0000	38.0000 38.2000 38.3000 38.5000	4142 486 58 1163	3 3 1 2
PGE	10,1550	09:29	390	10.22	-1.07 %	12	10.1550	10.1600	7108	263	2 688	[+]
PGE	10.16 10.29	9.1980 11.2400	09:29 09:29 09:29 09:29	1856 390 389 389	10,1550 10,1550 10,1550 10,1550	4 3 2 2	5493 1151 2169 4244	10.1500 10.1400 10.1350 10.1300	10.1650 10.1700 10.1750 10.1800	2120 2636 4199 2875	2 2 4 4
PEPEES	0,8200	09:00	800	0.82	-1.20 %	1200	0.8200	0.8300	199	1	1	[+]
PPS	0.82 0.82	0.7400 0.9000	17:00 17:00 11:32 11:32	1 59 57 143	0,8300 0,8300 0,8150 0,8150	3 2 5 7	2131 2200 10067 15136	0.8150 0.8100 0.8050 0.8000	0.8400 0.8450 0.8500 0.8600	5057 1063 9260 30	2 1 1 1
PEKABEX	12,3000	09:29	15	12.40	-1.20 %	2218	12.3000	12.3500	15	0	6	[+]
PBX	12.25 12.40	11.2000 13.6000	09:28 09:27 09:26 09:25	15 15 15 15	12,3000 12,3000 12,3000 12,3000	2 4 2 4	724 610 2300 3606	12.2500 12.2000 12.1500 12.1000	12.4000 12.5000 12.5500 12.6000	24 112 402 837	2 3 2 8
SYNEKTIK	296,6000	09:29	19	301.00	-1.20 %	214	296.2000	296.8000	18	3	853	[+]
SNT	296.00 301.00	271.0000 331.0000	09:29 09:29 09:29 09:29	13 3 4 10	296,6000 296,6000 296,6000 296,2000	7 3 3 7	106 8 35 30	296.0000 295.8000 295.6000 295.4000	297.0000 297.2000 297.4000 297.6000	8 23 35 45	1 2 2 2
IZOSTAL	3,1600	09:22	86	3.20	-1.25 %	614	3.1600	3.2000	349	10	32	[+]
IZS	3.16 3.23	2.8800 3.5200	09:13 09:13 09:13 09:12	94 199 2000 830	3,2000 3,2000 3,2000 3,2000	4 2 3 8	2462 509 2000 3780	3.1500 3.1400 3.1200 3.1100	3.2300 3.2400 3.2500 3.2600	2277 605 2738 6322	2 2 7 8
CLOUD	78,0000	09:27	25	79.00	-1.27 %	50	77.6000	78.0000	74	0	14	[+]
CLD	78.00 79.00	71.2000 86.8000	09:11 09:10 09:10 09:03	1 50 6 91	78,0000 78,0000 79,0000 79,0000	1 1 1 2	50 4 32 114	77.4000 77.2000 76.0000 75.8000	79.0000 79.2000 79.4000 79.8000	229 50 163 1	2 1 3 1
LUBAWA	9,0800	09:29	2107	9.20	-1.30 %	1679	9.0700	9.0800	1000	38	349	[+]
LBW	9.08 9.20	8.2800 10.1200	09:29 09:29 09:29 09:28	400 326 167 33	9,0800 9,0800 9,0800 9,0800	1 2 1 2	235 585 490 1088	9.0650 9.0600 9.0550 9.0500	9.0950 9.1000 9.1050 9.1100	2939 16469 235 490	2 3 1 1
CREEPYJAR	600,0000	09:28	57	606.00	-1.32 %	40	600.0000	608.0000	10	0	96	[+]
CRJ	600.00 610.00	546.0000 666.0000	09:28 09:28 09:28 09:28	1 39 5 6	600,0000 600,0000 600,0000 600,0000	6 7 7 7	62 202 181 85	598.0000 596.0000 594.0000 592.0000	610.0000 612.0000 614.0000 616.0000	14 44 81 189	2 2 2 3
AMREST	13,2800	09:20	98	13.40	-1.34 %	279	13.2800	13.4000	645	0	3	[+]
EAT	13.28 13.42	12.0600 14.7400	09:20 09:10 09:05 09:00	2 74 21 6	13,3200 13,4200 13,4000 13,4000	2 5 2 2	15 4398 2050 954	13.2000 13.1800 13.1600 13.1400	13.4200 13.4800 13.5000 13.5200	78 1560 86 925	2 1 3 1
NANOGROUP	2,5600	09:22	66	2.60	-1.35 %	5957	2.5600	2.5800	6662	11	29	[+]
NNG	2.56 2.60	2.3400 2.8500	09:19 09:19 09:19 09:12	2977 14 9 3662	2,5600 2,5600 2,5650 2,5600	1 5 2 4	199 7677 590 6690	2.5550 2.5500 2.5400 2.5300	2.5950 2.6350 2.6400 2.6450	5337 987 2880 1843	1 1 3 1
INTERCARS	632,0000	09:28	1	640.00	-1.40 %	7	632.0000	639.0000	11	0	15	[+]
CAR	632.00 640.00	576.0000 704.0000	09:18 09:07 09:00 09:00	8 2 4 6	638,0000 638,0000 640,0000 640,0000	1 3 6 2	3 42 148 33	631.0000 630.0000 629.0000 628.0000	640.0000 641.0000 642.0000 643.0000	20 63 88 201	1 2 2 4
TAURONPE	11,1500	09:29	200	11.30	-1.41 %	375	11.1250	11.2050	10116	69	778	[+]
TPE	11.15 11.30	10.1700 12.4300	09:29 09:29 09:29 09:29	12 500 500 224	11,1500 11,1500 11,1500 11,1600	1 2 2 8	200 1204 1004 2770	11.1200 11.1100 11.1050 11.1000	11.2100 11.2150 11.2200 11.2250	2920 1285 704 704	3 2 1 1
SPYROSOFT	486,0000	09:19	2	490.00	-1.42 %	26	485.0000	486.0000	89	0	9	[+]
SPR	486.00 490.00	441.0000 538.0000	09:19 09:19 09:00 09:00	1 4 5 5	489,0000 489,0000 490,0000 490,0000	1 3 1 5	4 14 30 156	483.0000 482.0000 481.0000 480.0000	491.0000 493.0000 495.0000 496.0000	1 10 6 2	1 1 2 1
XTB	88,3600	09:29	26	89.68	-1.43 %	23	88.3400	88.5600	327	28	2 498	[+]
XTB	87.92 89.68	80.7200 98.6400	09:29 09:29 09:29 09:29	26 26 86 57	88,4000 88,3800 88,5000 88,3800	2 1 1 3	117 57 87 211	88.3200 88.3000 88.2800 88.2600	88.6200 88.6400 88.6600 88.6800	87 200 87 110	1 1 1 1
OPONEOPL	101,0000	09:28	7	102.00	-1.46 %	10	101.0000	101.5000	309	0	50	[+]
OPN	101.00 102.00	91.8000 112.0000	09:26 09:24 09:22 09:22	52 3 314 12	101,5000 101,0000 101,0000 101,0000	4 14 1 3	68 738 20 146	100.5000 100.0000 99.8000 99.4000	102.0000 102.5000 103.0000 103.5000	622 522 1482 551	2 3 8 5
ENERGA	20,2500	09:25	15	20.50	-1.46 %	200	20.3000	20.4500	365	1	15	[+]
ENG	20.25 20.50	18.4600 22.5500	09:25 09:25 09:16 09:15	385 100 97 65	20,2500 20,3000 20,5000 20,2500	2 4 4 2	500 1351 3469 2550	20.2500 20.2000 20.1500 20.1000	20.5000 20.5500 20.6000 20.6500	466 200 550 2021	3 2 4 2
DINOPL	38,1100	09:29	39	38.70	-1.52 %	40	38.1100	38.1400	523	183	7 047	[+]
DNP	37.97 38.74	34.8300 42.5700	09:29 09:29 09:29 09:29	13 56 25 233	38,1200 38,1000 38,0800 38,0800	3 1 3 2	536 89 513 217	38.1000 38.0900 38.0800 38.0700	38.1500 38.1600 38.1700 38.1800	89 740 203 190	1 3 1 1
LESS	0,2440	09:27	2782	0.24	-1.61 %	5000	0.2430	0.2480	3999	13	3	[+]
LES	0.24 0.25	0.2200 0.2680	09:27 09:19 09:19 09:19	1217 5879 581 200	0,2440 0,2490 0,2480 0,2480	1 2 2 1	61 21000 20032 5909	0.2410 0.2400 0.2370 0.2340	0.2490 0.2500 0.2540 0.2560	40560 5042 2540 5600	1 2 1 1
06MAGNA	2,4100	09:00	86	2.46	-1.63 %	3424	2.4100	2.4400	4	0	0	[+]
06N	2.41 2.46	2.2200 2.7000	09:00 09:00 09:00 09:00	2 2 10 13	2,4200 2,4200 2,4200 2,4600	11 3 1 2	22881 1018 500 526	2.4000 2.3900 2.3700 2.3600	2.4600 2.4700 2.4800 2.4900	1857 10 10 10	4 1 1 1
CAPITAL	2,1600	09:30	564	2.14	-1.82 %	435	2.1600	2.2200	850	1	1	[+]
CPA	2.14 2.24	1.9300 2.3400	09:18 09:03 09:00 09:00	1 10 1 10	2,1800 2,2400 2,1400 2,2400	2 3 5 4	2398 12000 5149 3235	2.1400 2.1200 2.1000 2.0800	2.2400 2.2800 2.3000 2.3200	4558 996 4687 2000	5 2 3 1
AIGAMES	0,8340	09:25	12	0.85	-1.88 %	364	0.8340	0.8500	1266	1	1	[+]
ALG	0.83 0.85	0.7660 0.9340	09:25 09:21 09:19 09:00	588 5 98 220	0,8500 0,8500 0,8500 0,8500	1 1 1 2	1050 1550 490 463	0.8320 0.8300 0.8020 0.8000	0.8600 0.8800 0.8880 0.9000	184 1707 707 20	1 2 1 1
MEXPOLSKA	4,0900	09:29	500	4.19	-1.92 %	1856	4.0000	4.0900	635	2	7	[+]
MEX	3.99 4.19	3.7800 4.6000	09:16 09:14 09:13 09:13	200 157 323 320	4,0000 3,9900 4,0000 4,0100	2 1 1 1	648 410 2900 300	3.9900 3.9800 3.9600 3.9400	4.1100 4.1600 4.1700 4.1800	2800 480 5491 2800	1 1 2 1
ULTGAMES	14,2000	09:00	1	14.20	-2.07 %	69	14.2000	14.5000	1	0	0	[+]
ULG	14.20 14.20	12.8000 15.6000	15:56 15:56 15:24 15:24	24 76 1 1	14,5000 14,5000 14,5000 14,4000	2 1 1 2	631 24 523 153	14.0000 13.8500 13.8000 13.7500	14.5500 14.7500 14.9000 14.9500	49 24 417 400	1 1 1 1
DMGROUP	2,8300	09:16	5	2.94	-2.08 %	7	2.8300	2.8900	2900	0	0	[+]
DMG	2.83 2.94	2.6500 3.2300	09:03 09:03 09:03 09:03	2 2 2 2	2,9400 2,9400 2,9400 2,9400	1 1 6 2	1 2191 90 3004	2.8100 2.8000 2.7800 2.7700	2.9200 2.9400 2.9500 2.9700	105 1691 7 1983	2 2 1 2
RYVU	25,1500	09:29	22	25.80	-2.14 %	143	25.0500	25.4000	359	2	58	[+]
RVU	25.00 25.80	23.2500 28.3500	09:29 09:29 09:29 09:29	75 81 40 15	25,0000 25,0000 25,0000 25,0000	4 2 2 4	258 1232 397 545	25.0000 24.9000 24.8500 24.8000	25.4500 25.5000 25.5500 25.7000	200 510 270 150	1 1 1 1
RAWLPLUG	13,5000	09:12	4	13.85	-2.17 %	143	13.5000	14.0000	400	0	0	[+]
RWL	13.50 13.85	12.5000 15.2000	09:12 09:12 09:00 16:29	5 1 1 50	13,5500 13,6000 13,8500 13,8000	2 1 1 1	568 400 300 20	13.4500 13.4000 13.3000 13.2000	14.1000 14.1500 14.2000 14.2500	532 200 71 220	1 1 1 1
AGROTON	5,3800	09:24	50	5.40	-2.18 %	572	5.3600	5.3800	264	0	3	[+]
AGT	5.38 5.40	4.8600 5.9400	09:24 09:00 16:45 15:54	50 364 800 260	5,3800 5,4000 5,5000 5,5000	3 1 2 1	614 20 390 7	5.3400 5.3200 5.3000 5.2800	5.4000 5.4800 5.5200 5.5400	480 190 147 901	1 1 1 2
BUMECH	22,3500	09:29	6	22.30	-2.19 %	609	22.3500	22.5500	340	35	794	[+]
BMC	22.30 23.20	20.1000 24.5000	09:28 09:28 09:28 09:27	25 50 50 88	22,4000 22,4000 22,4000 22,4000	8 7 8 3	1445 2633 11195 853	22.3000 22.2500 22.2000 22.1500	22.6000 22.6500 22.7000 22.7500	81 452 287 297	1 3 2 2
INTERBUD	2,1400	09:00	20	2.14	-2.28 %	5	2.0600	2.1400	230	0	0	[+]
ITB	2.14 2.14	1.9300 2.3500	17:00 16:41 16:41 15:10	30 950 1980 20	2,1900 2,1500 2,1500 2,1500	1 2 2 1	400 503 1400 500	2.0300 2.0200 2.0000 1.9900	2.1900 2.2000 2.2100 2.2400	3177 4200 3894 594	1 2 2 1
MOSTALPLC	15,7500	09:08	1	16.20	-2.48 %	99	15.7500	16.1500	1156	0	1	[+]
MSP	15.60 16.20	14.6000 17.8000	09:07 09:07 09:00 17:01	1 44 35 75	15,6000 16,1500 16,2000 16,1500	1 1 1 1	100 500 292 100	15.7000 15.6500 15.6000 15.5500	16.2000 16.2500 16.4000 16.6000	158 100 466 6	1 1 1 1
ASMGROUP	0,2900	09:29	2000	0.30	-2.68 %	37783	0.2900	0.2980	25802	37	11	[+]
ASM	0.29 0.30	0.2680 0.3240	09:29 09:19 09:19 09:15	500 2000 6876 1000	0,2920 0,2980 0,2980 0,2900	4 4 2 3	400 16400 14100 17000	0.2880 0.2860 0.2840 0.2820	0.3000 0.3020 0.3040 0.3060	33955 16800 25000 16000	2 2 1 2
VRGSA	5,0400	09:28	848	5.12	-2.70 %	499	5.0400	5.0800	359	12	59	[+]
VRG	5.04 5.12	4.6100 5.6200	09:24 09:22 09:22 09:13	152 1600 248 60	5,0600 5,0600 5,0600 5,0600	3 8 3 2	670 7477 1330 1306	5.0200 5.0000 4.9800 4.9600	5.1000 5.1600 5.1800 5.2000	2000 1258 1782 13082	1 3 1 2
WITTCHEN	17,6000	09:27	64	17.88	-2.87 %	131	17.5800	17.6000	444	13	227	[+]
WTN	17.50 17.94	16.1000 19.6600	09:27 09:23 09:21 09:15	80 50 4 600	17,6200 17,6800 17,6000 17,6800	2 1 3 7	122 80 196 1310	17.5600 17.5400 17.5200 17.5000	17.6800 17.7000 17.8000 17.9000	392 9337 239 1	2 1 3 1
ATLANTIS	1,6800	09:19	19	1.73	-2.89 %	2190	1.6800	1.7300	2887	0	0	[+]
ATS	1.68 1.73	1.5600 1.9000	09:16 10:20 09:00 16:45	120 1 13 1	1,7300 1,7300 1,6900 1,7300	1 1 1 1	500 404 200 499	1.6600 1.6300 1.6100 1.6000	1.7600 1.7700 1.7800 1.8000	3198 6394 899 591	1 2 1 2
HERCULES	1,2900	09:00	9	1.29	-3.01 %	1066	1.2900	1.3300	292	0	0	[+]
HRS	1.29 1.29	1.1650 1.4150	09:00 15:48 15:37 13:24	1 10 12 2	1,2900 1,3300 1,2900 1,3400	3 1 1 2	1827 3000 2190 8200	1.2800 1.2700 1.2650 1.2600	1.3350 1.3400 1.3450 1.3500	100 1013 1102 1150	1 1 1 1
KINOPOL	23,1000	09:28	9	23.70	-3.35 %	571	23.1000	23.7000	419	6	144	[+]
KPL	22.60 23.70	21.4000 26.0000	09:18 09:14 09:11 09:11	446 457 40 166	23,4000 23,4000 23,4000 23,4000	2 4 4 7	850 916 739 1788	23.0000 22.9000 22.8000 22.7000	23.9000 24.0000 24.2000 24.3000	1766 107 400 219	6 1 1 2
ADIUVO	0,6100	09:22	391	0.63	-3.48 %	4509	0.6100	0.6220	18293	26	16	[+]
ADV	0.61 0.63	0.5700 0.6940	09:22 09:22 09:21 09:20	13000 1291 2118 382	0,6100 0,6100 0,6120 0,6120	1 1 1 2	969 12712 4000 6000	0.5920 0.5900 0.5840 0.5820	0.6320 0.6340 0.6400 0.6420	874 3315 12669 10000	1 1 2 1
GRENEVIA	3,2100	09:28	146	3.30	-3.89 %	500	3.2050	3.2350	343	39	125	[+]
GEA	3.21 3.30	2.9700 3.6300	09:28 09:28 09:28 09:28	134 4600 146 345	3,2100 3,2100 3,2100 3,2100	3 1 1 3	3700 250 655 5534	3.2000 3.1950 3.1850 3.1800	3.2400 3.2450 3.2500 3.2600	280 600 4031 2900	1 1 2 2
OTLOG	13,1200	09:08	100	13.70	-4.23 %	131	13.1600	13.7400	16	1	7	[+]
OTS	13.10 13.70	12.3400 15.0600	09:04 09:04 09:04 09:04	145 100 6 78	13,1000 13,2000 13,2200 13,3000	2 2 2 3	250 200 693 118	13.1400 13.1200 13.1000 13.0000	13.7600 13.7800 13.8000 13.8800	3 2 6 397	1 1 1 2
PGFGROUP	0,5080	09:00	15	0.51	-4.87 %	1000	0.5100	0.5340	14500	0	0	[+]
PGV	0.51 0.51	0.4580 0.5580	17:00 17:00 16:49 16:49	149 1 70 1000	0,5340 0,5340 0,5360 0,5300	1 1 2 1	985 4930 190 2800	0.5080 0.5060 0.5040 0.5020	0.5380 0.5400 0.5420 0.5440	3000 5129 38890 3000	3 1 1 1
CDRL	6,6500	09:16	101	7.00	-5.00 %	55	6.7000	6.9000	1120	3	20	[+]
CDL	6.65 7.00	6.3000 7.7000	09:16 09:16 09:16 09:16	200 30 2 263	6,7000 6,7500 6,8000 6,8000	1 1 2 1	1300 1600 446 101	6.6500 6.5500 6.3500 6.2500	6.9500 7.1000 7.6000 7.9500	1150 1800 50 112	1 1 1 1
RAEN	0,7500	09:22	500	0.80	-5.90 %	7960	0.7500	0.7700	2280	45	35	[+]
RAE	0.75 0.80	0.7180 0.8760	09:21 09:14 09:13 09:09	1500 20 1200 9691	0,7660 0,7600 0,7600 0,7500	1 1 1 2	58 2000 7000 8000	0.7470 0.7460 0.7440 0.7430	0.7780 0.7790 0.7890 0.7900	4691 1000 5200 34143	1 1 3 1
INC SA	2,3000	09:20	180	2.45	-6.12 %	5	2.3500	2.4200	3306	0	1	[+]
INC	2.30 2.45	2.2100 2.6900	09:20 09:18 09:18 09:00	20 131 69 1	2,3100 2,3300 2,3800 2,4500	1 1 1 1	300 1287 3317 5	2.3400 2.3300 2.3200 2.3100	2.4400 2.4500 2.4900 2.5000	131 10978 405 600	1 3 2 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4290	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	4.5800 4.8000 5.0000 5.3000	112 19 376 4972	1 1 2 8

GPW	Świat	Waluty

Notowania GPW
WIG	126810.2	+0.24%	9:29
WIG20	3419.4	+0.20%	9:44
WIG20 Fut	3438.0	+0.44%	9:29
WIG20USD	964.6	+0.47%	9:29
mWIG40	9068.8	+0.02%	9:29
sWIG80	31549.6	+0.01%	9:29

Notowania Świat
Dow	50121.4	-0.13%	02-11
SP500 Fut	6976.0	+0.19%	9:34
Nikkei	57639.8	-0.02%	7:45
DAX	25080.3	+0.90%	9:29
Ropa WTI	64.8	+0.29%	9:44
Złoto	5062.6	-0.43%	9:44

Notowania Waluty
EUR/PLN	4.21664	+0.02%	9:44
CHF/PLN	4.60892	+0.14%	9:44
USD/PLN	3.55136	+0.03%	9:44
EUR/USD	1.18733	-0.01%	9:44
GBP/USD	1.36302	+0.02%	9:44
USD/JPY	153.023	-0.07%	9:44

Forum
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Prośba o dodanie do arkusza... [0]
» Prośba o dodanie Iron Wolf oraz... [1]
» sundragon zmiana nazwy [0][SDG]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]
» Forex - problem [0]

Wzrosty	Spadki	Staty
GENOMTEC	5.30	9.84%
SFINKS	0.44	5.84%
JSW	26.74	5.48%
TALEX	19.30	4.32%
ULMA	64.50	4.03%
Więcej ...
IFCAPITAL	0.25	-95.25%
INC SA	2.30	-6.12%
RAEN	0.75	-5.90%
CDRL	6.65	-5.00%
PGFGROUP	0.51	-4.87%
Więcej ...
Rośnie:		131 Spółek
Bez zmian:		102 Spółek
Spada:		120 Spółek
Obrót:		104,785,388 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