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
COMPREMUM	1,2800	17:01	40351	1.13	13.27 %	5000	1.2750	1.2800	22408	522	631	[+]
CPR	1.10 1.29	1.1150 1.3550	17:00 17:00 16:49 16:49	840 500 588 359	1,2800 1,2800 1,2900 1,2900	1 1 1 2	600 5000 2000 14560	1.2650 1.2600 1.2550 1.2500	1.2850 1.2900 1.2950 1.3000	2500 3041 2000 1500	1 2 1 2
WASKO	7,8400	17:02	1112	7.06	11.05 %	3398	7.8200	7.8400	9000	257	1 907	[+]
WAS	6.94 7.84	7.0000 8.5200	17:02 17:00 17:00 17:00	400 165 729 10	7,8400 7,8400 7,8400 7,8400	3 1 3 3	3891 700 1600 2807	7.8000 7.7200 7.7000 7.6800	7.8600 7.8800 7.9000 7.9200	8267 4200 7720 310	4 3 9 2
DIGITANET	192,0000	17:02	30	182.70	7.26 %	44	191.7000	192.0000	40	17	3 122	[+]
DIG	180.10 192.00	164.5000 200.8000	17:02 17:01 17:00 17:00	25 25 20 22	192,0000 192,0000 192,0000 192,0000	2 1 1 5	15 20 26 282	190.9000 190.8000 190.2000 190.0000	192.1000 193.0000 193.7000 193.9000	5 650 80 3	1 3 2 1
KRVITAMIN	13,4000	17:00	21	12.05	6.77 %	2	12.3000	13.4000	34	2	32	[+]
KVT	12.05 13.40	11.9500 14.5500	17:00 17:00 17:00 17:00	2 23 2 2	13,4000 13,4000 13,4000 13,4000	1 3 2 1	121 12 365 345	12.2500 12.1500 12.1000 12.0500	13.4500 13.5000 13.5500 13.6000	2 400 250 2	1 2 1 1
COGNOR	5,2250	17:04	380	4.90	6.68 %	500	5.2200	5.2400	1000	1 250	6 414	[+]
COG	4.89 5.36	4.4100 5.3900	17:04 17:04 17:04 17:04	615 800 1000 100	5,2250 5,2250 5,2250 5,2250	2 3 3 1	1300 6050 2350 96	5.2100 5.2000 5.1900 5.1850	5.2650 5.2700 5.2750 5.2800	1904 999 1227 1120	1 1 3 5
COMP	55,0000	17:00	24	51.70	6.18 %	111	54.7000	55.0000	442	35	1 887	[+]
CMP	51.50 56.80	46.5500 56.8000	17:00 17:00 17:00 17:00	35 41 70 80	55,0000 55,0000 55,0000 55,0000	1 2 1 1	111 261 300 111	54.6000 54.5000 54.4000 54.3000	55.3000 55.5000 55.6000 56.0000	51 737 800 685	1 2 1 2
CDPROJEKT	260,2000	17:03	20	246.00	6.16 %	402	260.2000	260.3000	320	543	138 747	[+]
CDR	245.40 261.00	221.4000 270.6000	17:02 17:02 17:02 17:02	200 5 105 10	260,2000 260,2000 260,2000 260,2000	3 12 2 2	66 2549 176 214	260.1000 260.0000 259.9000 259.8000	260.4000 260.5000 260.6000 260.7000	10 200 216 10	1 3 7 1
ZABKA	24,5000	17:04	290	23.10	6.06 %	26868	24.4700	24.5100	3839	9 884	237 916	[+]
ZAB	23.10 24.60	20.7900 25.4100	17:04 17:04 17:04 17:04	980 908 812 300	24,5000 24,5000 24,5000 24,5000	1 4 1 2	120 18726 39460 19643	24.4200 24.4000 24.3600 24.3500	24.5200 24.5800 24.5900 24.6000	3839 3200 6761 8782	1 2 7 16
FON	1,7900	17:00	33	1.67	5.92 %	539	1.6600	1.7900	828	2	3	[+]
FON	1.66 1.79	1.5000 1.8300	12:17 11:38 11:29 11:29	217 411 450 83	1,6650 1,6600 1,6650 1,6650	1 1 1 2	250 1500 398 1214	1.6500 1.6300 1.6150 1.6100	1.8200 1.8450 1.8500 1.8550	66 1081 1465 990	1 2 2 1
ODLEWNIE	19,7500	17:00	98	18.90	5.90 %	500	19.7500	19.9000	205	91	1 806	[+]
ODL	18.90 20.40	17.0500 20.7000	17:00 17:00 17:00 17:00	200 790 80 50	19,7500 19,7500 19,7500 19,7500	2 2 3 1	290 15 480 289	19.7000 19.6500 19.6000 19.5500	19.9500 20.0000 20.1000 20.2000	238 1630 1238 1627	1 3 5 5
ASBIS	52,3500	17:00	31	50.00	5.76 %	1577	52.2000	52.3500	7855	461	24 023	[+]
ASB	50.00 52.85	45.0000 55.0000	17:00 17:00 17:00 17:00	669 29 40 42	52,3500 52,3500 52,3500 52,3500	2 1 4 18	2530 32 1231 2875	52.1500 52.1000 52.0500 52.0000	52.4000 52.5000 52.5500 52.6000	2371 1733 505 1565	4 6 4 3
ENERGOINS	2,5100	17:02	589	2.38	5.46 %	11	2.5100	2.5500	2200	315	799	[+]
ENI	2.33 2.68	2.3500 2.8700	17:01 17:00 17:00 17:00	456 915 285 15	2,5100 2,5100 2,5100 2,5100	5 2 1 1	4880 2335 5000 2000	2.5000 2.4800 2.4700 2.4600	2.5600 2.5700 2.5800 2.5900	8995 7036 9374 8258	1 1 2 3
EUROTEL	28,3000	16:40	4	27.00	5.40 %	100	27.8000	28.3000	116	1	37	[+]
ETL	27.00 28.40	24.3000 29.7000	16:29 16:29 16:29 16:28	65 43 200 20	28,3500 28,0000 28,0000 27,9500	2 1 1 1	85 81 81 35	27.6000 27.5000 27.4000 27.3000	28.3500 28.4000 28.5000 28.6000	114 173 53 17	1 3 2 1
KERNEL	20,1500	17:00	45	19.30	4.95 %	4707	20.0500	20.1500	1068	40	819	[+]
KER	19.16 21.10	17.3800 21.2000	17:00 17:00 17:00 17:00	100 188 20 7	20,1500 20,1500 20,1500 20,1500	1 1 4 1	10000 50 2389 67	20.0000 19.7200 19.7000 19.5800	20.2000 20.2500 20.3000 20.4500	100 480 302 113	1 2 1 1
CELTIC	1,9900	17:00	10	1.99	4.74 %	2	1.9050	1.9900	169	1	3	[+]
CPD	1.95 1.99	1.7950 2.1800	11:17 10:59 10:13 09:00	411 400 300 19	1,9500 1,9500 1,9500 1,9900	2 1 2 1	4157 500 968 634	1.9000 1.8200 1.8000 1.7750	1.9950 2.0000 2.0600 2.0700	13537 9700 825 2	2 3 1 1
KOGENERA	78,0000	17:00	20	74.50	4.70 %	17	77.9000	78.0000	68	55	4 324	[+]
KGN	74.20 80.20	67.1000 81.9000	17:00 17:00 17:00 17:00	26 100 20 28	78,0000 78,0000 78,0000 78,0000	2 3 2 1	75 85 37 30	77.6000 77.5000 77.3000 77.2000	78.5000 78.9000 79.0000 79.2000	263 318 150 247	1 2 2 2
MFO	34,1000	17:00	20	32.70	4.60 %	164	34.0000	34.1000	5	2	64	[+]
MFO	32.60 34.20	29.5000 35.9000	16:43 16:35 16:30 16:30	97 117 200 90	34,0000 34,0000 34,2000 34,0000	1 1 1 1	296 90 188 90	33.8000 33.7000 33.6000 33.1000	34.2000 34.7000 34.8000 34.9000	49 300 201 1	1 1 2 1
MURAPOL	40,5500	17:00	71	38.80	4.51 %	2	40.5000	40.5500	302	99	3 924	[+]
MUR	38.80 41.00	34.9500 42.6500	17:00 17:00 17:00 17:00	82 18 281 94	40,5500 40,5500 40,5500 40,5500	1 2 2 1	2 2010 60 10	40.4500 40.1000 40.0500 40.0000	40.6000 40.7000 40.7500 40.8000	2993 50 480 75	2 1 2 2
BENEFIT	3 850,0000	17:03	8	3,702.00	4.45 %	9	3846.0000	3852.0000	6	9	36 311	[+]
BFT	3,700.00 3,874.00	3332.0000 4072.0000	17:03 17:01 17:00 17:00	10 22 64 10	3 850,0000 3 850,0000 3 850,0000 3 850,0000	1 1 1 2	10 10 10 109	3844.0000 3840.0000 3834.0000 3824.0000	3860.0000 3862.0000 3864.0000 3868.0000	22 1 5 1	4 1 1 1
LOKUM	24,3000	16:37	17	24.40	4.29 %	41	23.9000	24.4000	36	0	6	[+]
LKD	23.80 24.40	22.0000 26.8000	15:54 14:26 14:26 13:37	53 93 7 1	24,3000 24,4000 24,4000 23,8000	1 1 2 1	57 60 55 100	23.7000 23.3000 23.2000 23.0000	24.5000 24.6000 24.7000 24.9000	113 27 10 40	1 2 1 1
SELENAFM	49,7000	17:03	1	47.50	4.19 %	53	49.5000	50.4000	47	11	525	[+]
SEL	47.10 51.00	42.8000 52.2000	17:02 17:02 17:00 17:00	499 1 450 49	49,7000 49,7000 49,7000 49,7000	1 1 1 1	45 11 240 200	49.3000 49.1000 48.7000 48.5000	51.2000 51.6000 51.8000 52.0000	97 60 410 21	1 1 2 1
LSISOFT	37,4000	16:49	1	35.90	4.18 %	77	36.6000	37.4000	863	4	131	[+]
LSI	35.90 37.40	32.4000 39.4000	16:46 16:46 14:46 13:58	99 240 200 208	37,0000 37,0000 37,4000 37,0000	2 1 3 2	40 303 296 183	36.4000 36.2000 36.0000 35.9000	39.0000 39.4000 39.6000 39.9000	100 48 1000 300	1 1 1 2
SHOPER	43,3000	17:00	12	41.80	4.09 %	6	43.1000	43.3000	187	45	1 956	[+]
SHO	41.40 44.20	37.6500 45.9500	16:49 16:47 16:44 16:44	1 1 80 3	43,3000 43,3500 43,3500 43,3500	1 2 1 2	37 138 89 405	42.9000 42.8000 42.7000 42.5500	43.4000 43.5000 43.5500 43.6000	200 10 1671 10	1 1 1 1
MOVIEGAMES	7,0900	16:39	19	6.82	3.96 %	7	7.0000	7.0800	28	7	49	[+]
MOV	6.80 7.50	6.1400 7.5000	16:39 16:39 16:39 16:39	8 8 2 5	7,0800 7,0800 7,0800 7,0700	1 1 1 2	100 1000 122 2009	6.9100 6.9000 6.8700 6.8600	7.0900 7.1000 7.2500 7.2700	25 198 25 29	2 1 1 1
GAMEOPS	12,0000	17:00	115	11.55	3.90 %	150	11.7500	12.0000	325	7	81	[+]
GOP	11.55 12.00	10.4000 12.7000	16:16 16:03 16:03 15:52	41 121 73 11	12,0000 11,9500 11,9000 11,8000	2 2 3 1	250 300 374 500	11.6500 11.6000 11.5500 11.5000	12.1000 12.2000 12.2500 12.3500	100 100 77 361	1 1 1 4
ADIUVO	0,5960	17:00	2	0.57	3.83 %	1642	0.5820	0.5960	1756	2	1	[+]
ADV	0.57 0.60	0.5180 0.6300	13:05 10:48 10:45 10:14	76 50 2 771	0,5820 0,5980 0,5980 0,5740	2 1 1 2	2772 2729 2000 4000	0.5800 0.5740 0.5700 0.5600	0.5980 0.6040 0.6080 0.6180	3498 3000 4705 3375	5 1 1 1
KGHM	316,8000	17:04	70	306.10	3.73 %	51	316.6500	316.8000	1476	898	283 389	[+]
KGH	306.10 319.00	275.5000 336.7000	17:03 17:02 17:02 17:02	19 156 136 190	316,8000 316,8000 316,8000 316,8000	3 2 1 4	2411 2682 12482 727	316.5000 316.2000 316.1500 316.0000	317.0000 317.5000 317.9000 318.0000	210 10 15 230	2 1 1 3
ATREM	58,8000	17:04	650	57.20	3.70 %	13	58.8000	59.0000	1201	52	3 048	[+]
ATR	56.20 59.90	51.5000 62.9000	17:04 17:00 17:00 17:00	309 106 329 21	58,8000 58,8000 58,8000 58,8000	1 1 2 3	7 25 115 179	58.7000 58.6000 58.2000 58.1000	59.3000 59.4000 59.5000 59.6000	329 712 405 1	3 3 4 1
IPOPEMA	6,2000	16:49	877	5.98	3.68 %	1	5.9400	6.2000	2517	16	98	[+]
IPE	5.82 6.24	5.4000 6.5600	16:43 16:05 15:55 15:51	363 11 2000 3990	6,2000 6,2400 6,2400 6,2400	1 1 1 1	1615 1250 50 27	5.9200 5.9000 5.8800 5.8600	6.2400 6.2800 6.3000 6.3400	989 1635 1000 530	1 2 1 1
ALLEGRO	28,8000	17:04	2401	28.06	3.63 %	2330	28.7950	28.8000	5971	6 536	186 208	[+]
ALE	27.82 28.98	25.2550 30.8650	17:03 17:02 17:02 17:01	2649 1965 1000 2406	28,8000 28,8000 28,8000 28,8000	1 1 1 1	1 184 70 12118	28.7600 28.7500 28.7400 28.7300	28.8100 28.8200 28.8250 28.8350	425 5879 52046 622	2 2 2 2
UNICREDIT	298,2500	16:30	5	291.35	3.56 %	7	298.0000	299.0000	8	0	32	[+]
UCG	291.35 298.85	262.2500 320.4500	15:56 15:42 15:14 14:30	15 9 5 39	298,3500 298,8500 296,0000 295,0000	1 2 1 1	100 3 5 200	295.8000 288.0000 286.0000 285.0000	300.0000 300.4000 304.9000 304.9500	101 826 3 6	2 1 1 1
BETACOM	5,3600	16:11	100	5.36	3.47 %	1000	5.2000	5.3600	1711	0	1	[+]
BCM	5.36 5.36	4.8300 5.8800	09:15 09:00 15:02 15:02	10 5 232 1000	5,3600 5,3600 5,1800 5,2000	4 1 1 2	1788 201 333 2157	5.1800 5.0600 5.0200 5.0000	5.3800 5.4000 5.5000 5.6600	414 1650 2135 40	1 1 2 1
EUROCASH	6,0650	17:02	3088	5.89	3.32 %	4	6.0200	6.0650	3288	127	763	[+]
EUR	5.89 6.07	5.3000 6.4700	17:01 17:00 17:00 17:00	500 127 437 577	6,0650 6,0650 6,0650 6,0650	2 2 2 1	7327 1066 5326 4	5.9800 5.9700 5.9600 5.9500	6.0700 6.0750 6.0800 6.0900	7563 1566 460 1010	5 2 6 3
EUCO	0,5300	17:00	770	0.53	3.31 %	651	0.5240	0.5300	17209	144	75	[+]
EUC	0.50 0.55	0.4790 0.5850	17:00 16:30 16:30 16:30	1495 2 2 2	0,5300 0,5300 0,5300 0,5300	1 1 1 3	1786 1000 3700 104987	0.5230 0.5200 0.5110 0.5100	0.5330 0.5340 0.5350 0.5360	500 2000 2965 2369	1 1 1 1
DIAG	172,6000	17:02	31	167.20	3.23 %	20	172.3000	172.6000	1329	48	8 305	[+]
DIA	166.30 173.70	150.5000 183.9000	17:01 17:00 17:00 17:00	38 1 3 3	172,6000 172,6000 172,6000 172,6000	1 2 2 1	4 6 6 4	172.2000 172.1000 171.8000 171.7000	173.6000 173.7000 173.8000 173.9000	43 198 30 20	3 1 1 1
PURE	3,0350	17:02	320	2.98	3.23 %	589	3.0350	3.0500	18695	387	1 180	[+]
PUR	2.89 3.10	2.6850 3.2750	17:02 17:00 17:00 17:00	2680 1520 200 2000	3,0350 3,0350 3,0350 3,0350	1 2 1 3	1185 2500 1255 7039	3.0200 3.0100 3.0000 2.9950	3.0600 3.0700 3.0750 3.0800	1121 7500 1475 4565	2 2 2 4
GRUPRACUJ	43,1500	17:00	83	42.95	3.23 %	20	43.1000	43.1500	115	37	1 590	[+]
GPP	42.00 43.50	38.7000 47.2000	17:00 17:00 17:00 17:00	13 129 423 137	43,1500 43,1500 43,1500 43,1500	1 1 3 1	300 200 341 1200	42.9500 42.9000 42.8000 42.7500	43.4000 43.4500 43.5000 43.5500	135 344 1176 250	1 3 5 1
TEXT	37,9200	17:03	100	36.84	3.10 %	500	37.9000	37.9200	2054	45	1 703	[+]
TXT	36.84 37.92	33.1600 40.5200	17:00 17:00 17:00 17:00	700 56 42 3	37,9200 37,9200 37,9200 37,9200	1 1 1 2	110 128 5 92	37.8400 37.8000 37.7800 37.7400	37.9400 37.9600 37.9800 38.0000	1 1 110 248	1 1 2 5
DEVELIA	9,7800	17:00	15	9.53	2.84 %	1	9.7300	9.7800	2092	165	1 607	[+]
DVL	9.53 9.85	8.5800 10.4800	17:00 17:00 17:00 17:00	42 556 465 1	9,7800 9,7800 9,7800 9,7800	1 1 3 1	1000 6512 4989 115	9.7200 9.7000 9.6600 9.6500	9.7900 9.8000 9.8100 9.8200	57 2142 1679 1476	1 3 2 3
CORMAY	0,6060	17:02	2	0.60	2.71 %	2174	0.5980	0.6060	4998	77	47	[+]
CRM	0.60 0.62	0.5400 0.6560	17:00 16:18 16:13 15:38	148 83 377 20	0,6060 0,6100 0,6100 0,6100	3 1 1 2	4194 2500 7000 1769	0.5960 0.5940 0.5920 0.5900	0.6100 0.6140 0.6160 0.6200	8032 4839 8000 22500	3 3 3 3
SANTANDER	45,1000	17:00	9	46.00	2.70 %	20	44.7600	45.1000	410	3	141	[+]
SAN	44.77 46.00	41.4000 50.6000	15:38 15:03 14:46 13:35	4 270 5 1	44,9000 44,7650 44,7650 44,7650	1 1 1 2	9 48 100 6	44.5500 44.4800 44.1000 43.9150	46.0000 46.2000 46.4000 46.5000	166 334 50 10	3 1 1 1
ASSECOPOL	181,7000	17:03	181	178.00	2.68 %	987	181.7000	181.7500	1	162	29 308	[+]
ACP	177.80 181.70	160.2000 195.8000	17:00 17:00 17:00 17:00	100 10 100 58	181,7000 181,7000 181,7000 181,7000	2 2 2 2	226 51 20 88	181.6500 181.6000 181.5500 181.5000	181.8000 181.8500 182.0000 182.1000	2 1000 1417 15	1 1 9 1
MOL	51,9000	16:49	1	51.00	2.67 %	43	51.5000	52.0000	503	170	8 797	[+]
MOL	50.60 52.30	45.9000 56.1000	16:49 16:47 16:34 16:34	107 4 1000 1000	51,5000 51,7000 51,6000 51,6000	1 1 1 2	713 90 40 18	51.3000 50.7000 50.6000 50.5500	52.1500 52.3000 52.4000 52.5000	100 280 160 2025	1 2 3 2
DOMDEV	253,0000	17:00	2	244.50	2.64 %	21	253.0000	253.5000	300	32	8 004	[+]
DOM	244.50 255.00	220.5000 268.5000	17:00 17:00 17:00 17:00	10 1 56 41	253,0000 253,0000 253,0000 253,0000	1 4 2 1	9 104 234 136	251.0000 250.5000 250.0000 249.5000	254.0000 254.5000 255.0000 255.5000	204 204 5 3	1 1 1 1
MEDICALG	27,4000	17:00	80	27.30	2.62 %	101	27.2500	27.4000	443	106	2 844	[+]
MDG	26.50 27.70	24.6000 30.0000	17:00 17:00 17:00 17:00	30 74 5 150	27,4000 27,4000 27,4000 27,4000	1 1 2 7	1 11 50 3588	27.2000 27.1500 27.0500 27.0000	27.4500 27.5000 27.5500 27.6000	283 852 615 200	3 4 4 1
AILLERON	16,4800	17:00	263	16.08	2.62 %	542	16.4800	16.5000	2855	10	158	[+]
ALL	16.02 16.50	14.4800 17.6800	17:00 17:00 16:49 16:49	95 5 20 200	16,4800 16,4800 16,4800 16,3800	1 1 1 2	60 2 186 549	16.4600 16.2400 16.2200 16.2000	16.5400 16.5800 16.6000 16.7000	81 5 400 176	1 1 2 2
KRKA	1 038,0000	16:42	1	1,024.00	2.57 %	1	1020.0000	1038.0000	1	0	55	[+]
KRK	1,020.00 1,038.00	922.0000 1126.0000	16:42 16:42 16:41 16:34	1 1 1 1	1 038,0000 1 028,0000 1 028,0000 1 028,0000	1 1 1 1	1 2 1 3	1018.0000 1010.0000 998.0000 997.0000	1040.0000 1050.0000 1100.0000 1130.0000	5 15 58 2	2 1 2 1
IMPERA	1,6000	09:01	11	1.60	2.56 %	6555	1.5000	1.5800	6589	0	0	[+]
IMP	1.60 1.60	1.4400 1.7600	16:22 13:16 12:18 12:16	7 293 90 457	1,5600 1,5200 1,5000 1,5200	1 1 1 1	3200 705 177 350	1.4700 1.4400 1.4300 1.4100	1.5900 1.6000 1.6500 1.6700	6923 4989 700 6670	2 1 1 4
MERCOR	12,3500	17:00	24	12.15	2.49 %	91	12.1500	12.3500	426	7	83	[+]
MCR	11.85 12.50	10.9500 13.3500	16:47 16:43 16:39 16:06	1 258 40 15	12,3000 12,3000 12,3000 12,1500	2 2 4 1	201 101 427 1	12.1000 12.0500 12.0000 11.9500	12.4000 12.4500 12.5000 12.5500	351 20 197 175	3 2 2 3
MERCATOR	54,0000	17:00	111	52.00	2.47 %	125	53.6000	54.0000	466	23	1 215	[+]
MRC	51.50 54.50	46.8000 57.2000	17:00 17:00 17:00 17:00	400 100 1 1	54,0000 54,0000 54,0000 54,0000	2 2 2 2	81 187 307 107	53.5000 53.4000 53.3000 53.2000	54.1000 54.2000 54.3000 54.4000	104 5 90 100	5 5 6 1
FERRO	29,5000	17:01	68	29.00	2.43 %	36	29.1000	29.7000	4	10	280	[+]
FRO	28.90 29.90	26.1000 31.9000	17:00 16:47 16:40 16:31	6 15 9 20	29,5000 29,5000 29,1000 29,1000	2 1 4 1	103 103 872 100	29.0000 28.9000 28.8000 28.7000	29.8000 29.9000 30.0000 30.1000	403 389 636 20	4 6 8 1
NOVAVISGR	0,8930	16:46	20	0.89	2.41 %	2172	0.8880	0.8930	295	18	16	[+]
NVG	0.88 0.89	0.8000 0.9760	16:37 16:36 16:04 15:26	10 10 9 7	0,8930 0,8930 0,8930 0,8930	1 1 2 2	1791 17 1372 633	0.8790 0.8740 0.8720 0.8710	0.8940 0.8980 0.8990 0.9050	2105 17 560 28	1 1 1 1
XTB	110,4800	17:02	202	106.10	2.30 %	23	110.3400	110.4800	602	599	65 293	[+]
XTB	104.32 110.48	95.4900 116.7000	17:01 17:01 17:00 17:00	247 50 197 97	110,4800 110,4800 110,4800 110,4800	1 1 1 1	41 150 30 36	110.3000 110.2400 110.2000 110.1400	110.5000 110.5200 110.5600 110.5800	741 922 937 107	14 2 4 2
HUUUGE	22,9500	17:02	25	22.90	2.23 %	42	22.8500	22.9500	47	13	292	[+]
HUG	22.40 22.95	20.6500 25.1500	16:49 16:45 16:45 15:59	28 12 9 100	22,9500 22,8500 22,8500 22,9500	1 1 2 5	127 267 5100 814	22.8000 22.5500 22.4500 22.4000	23.0000 23.0500 23.1500 23.2000	3464 273 200 580	5 1 2 5
NEWAG	111,4000	17:00	15	110.00	2.20 %	11	111.4000	112.0000	33	71	7 928	[+]
NWG	109.20 112.80	99.0000 121.0000	17:00 17:00 17:00 17:00	16 33 755 27	111,4000 111,4000 111,4000 111,4000	2 1 2 7	12 10 76 644	111.0000 110.8000 110.6000 110.4000	112.2000 112.6000 112.8000 113.0000	32 42 34 106	1 2 4 3
TSGAMES	108,9000	17:00	50	106.80	2.16 %	1730	108.7000	108.9000	396	29	3 167	[+]
TEN	106.30 108.90	96.1500 117.4000	17:00 17:00 17:00 17:00	100 4 26 9	108,9000 108,9000 108,9000 108,9000	1 1 1 2	500 300 112 35	108.2000 108.0000 107.9000 107.7000	109.0000 109.1000 109.2000 109.3000	529 6 79 17	11 2 3 2
ATLANTAPL	18,9500	16:43	88	18.80	2.16 %	70	18.9500	19.0000	1	2	41	[+]
ATP	18.55 18.95	16.9500 20.6000	16:43 16:43 16:43 16:43	40 268 100 22	18,9500 18,9000 18,9000 18,9000	1 3 2 1	753 266 577 684	18.8000 18.5500 18.5000 17.7500	19.0500 19.1000 19.6500 19.8500	70 451 82 319	1 2 1 1
INC SA	1,9050	16:34	26	1.87	2.14 %	1500	1.8600	1.9100	5000	17	33	[+]
INC	1.85 1.93	1.6850 2.0500	16:05 16:03 14:48 14:48	4169 2700 1635 1000	1,8500 1,8500 1,8650 1,8700	1 1 2 1	831 300 17000 384	1.8500 1.8350 1.8300 1.8100	1.9250 1.9450 1.9700 1.9800	2862 134 10663 10	3 1 1 1
NOCTILUCA	90,8000	17:00	15	88.90	2.14 %	3	90.5000	90.8000	240	6	513	[+]
NCL	88.30 93.70	80.1000 97.7000	17:00 17:00 17:00 17:00	11 20 3 42	90,8000 90,8000 90,8000 90,8000	2 1 2 1	30 17 40 14	90.4000 90.1000 90.0000 89.8000	91.8000 92.4000 92.5000 92.6000	164 321 50 100	2 2 1 1
MABION	8,6500	17:00	45	8.41	2.13 %	3	8.5600	8.6500	2663	35	295	[+]
MAB	8.38 8.80	7.5700 9.2500	17:00 17:00 16:49 16:49	2 28 142 2	8,6500 8,6500 8,5200 8,5200	1 3 2 3	239 3161 7 5120	8.5300 8.5200 8.5100 8.5000	8.6600 8.6700 8.6800 8.6900	2 1300 2 502	1 2 1 2
WARIMPEX	2,4100	17:00	20	2.40	2.12 %	1138	2.3600	2.4100	1577	7	18	[+]
WXF	2.36 2.41	2.1600 2.6400	16:23 15:38 13:55 13:55	80 1416 3 5	2,3600 2,3600 2,4100 2,4100	4 6 1 1	86 5588 20 20	2.3500 2.3400 2.3300 2.3200	2.4200 2.4300 2.4500 2.4600	3612 7898 1070 1000	4 4 3 1
ARTIFEX	21,8500	17:00	34	21.85	2.10 %	230	21.6000	21.8500	1410	19	410	[+]
ART	21.40 22.20	19.6800 24.0000	17:00 17:00 16:49 16:48	200 210 4 80	21,8500 21,8500 21,9000 21,5000	2 1 2 1	805 1000 120 400	21.5000 21.3500 21.3000 21.2500	21.9000 21.9500 22.0000 22.0500	110 350 1124 18	2 1 4 1
PCFGROUP	3,4400	17:00	1000	3.37	2.08 %	700	3.3750	3.4400	1000	43	146	[+]
PCF	3.32 3.48	3.0350 3.7050	16:16 16:07 14:48 14:48	700 300 1000 500	3,4200 3,4200 3,4250 3,4250	4 1 1 2	15976 3000 50 3500	3.3700 3.3300 3.3200 3.3000	3.4500 3.4700 3.4800 3.4900	1745 1000 708 1691	2 1 2 2
MEXPOLSKA	3,9300	17:00	2	3.90	2.08 %	184	3.7700	3.9300	1338	4	16	[+]
MEX	3.76 3.94	3.5100 4.2900	16:28 16:28 15:43 15:25	28 2 5 22	3,8400 3,9000 3,9000 3,9400	1 1 1 1	450 10 574 300	3.7600 3.7000 3.6700 3.6600	3.9400 3.9500 3.9600 3.9700	1161 930 10 513	4 2 1 1
AUTOPARTN	19,7000	17:02	290	19.32	2.07 %	300	19.6400	19.7000	3075	320	6 255	[+]
APR	19.24 19.72	17.4000 21.2500	17:01 17:00 17:00 17:00	354 366 953 403	19,7000 19,7000 19,7000 19,7000	1 1 5 2	100 200 2073 846	19.5800 19.5200 19.5000 19.4800	19.7200 19.7400 19.7600 19.7800	1081 3003 106 1201	1 4 2 4
PLAYWAY	249,0000	16:49	1	244.00	2.05 %	11	246.5000	247.5000	15	2	446	[+]
PLW	244.00 249.00	220.0000 268.0000	16:49 16:49 16:49 16:49	40 5 55 25	248,5000 248,5000 248,5000 248,5000	5 2 8 4	35 132 71 15	246.0000 245.5000 245.0000 244.5000	248.0000 249.0000 249.5000 250.0000	60 259 10 356	1 2 1 1
RYVU	25,0000	17:00	206	24.50	2.04 %	566	24.5000	25.0000	2413	60	1 479	[+]
RVU	24.35 25.15	22.0500 26.9500	17:00 17:00 17:00 17:00	170 191 199 200	25,0000 25,0000 25,0000 25,0000	2 2 1 1	146 101 5 54	24.3500 24.3000 24.2500 24.2000	25.0500 25.1000 25.1500 25.2000	46 807 1050 151	1 5 2 2
RAWLPLUG	15,3000	17:03	200	15.00	2.00 %	853	15.3000	15.4500	191	2	27	[+]
RWL	14.40 15.30	13.5000 16.5000	17:00 17:00 17:00 16:17	130 500 17 100	15,3000 15,3000 15,3000 14,9500	1 2 2 2	100 397 137 644	14.5000 14.4000 14.3500 14.3000	15.5000 15.6000 15.7000 15.8000	2020 200 173 190	3 1 1 1
BUDIMEX	763,6000	17:02	35	751.80	1.95 %	1	763.4000	763.6000	924	20	14 967	[+]
BDX	748.00 766.20	676.8000 826.8000	17:01 17:00 17:00 17:00	43 5 20 21	763,6000 763,6000 763,6000 763,6000	1 1 1 1	1 12 1 1	763.2000 763.0000 762.8000 762.4000	763.8000 764.0000 764.4000 764.8000	2 624 33 8	2 3 2 2
PKOBP	101,2200	17:04	8	100.00	1.93 %	9414	101.2200	101.2600	1927	3 377	340 974	[+]
PKO	99.99 102.00	90.0000 110.0000	17:01 17:00 17:00 17:00	50623 14 1613 1284	101,2200 101,2200 101,2200 101,2200	2 3 3 2	2728 5145 26171 15347	101.1400 101.0000 100.9800 100.9600	101.4200 101.4400 101.4600 101.5000	32297 5886 1561 262	2 2 2 2
ULTGAMES	13,4000	17:00	1	13.40	1.90 %	34	13.0000	13.4000	1241	0	6	[+]
ULG	13.10 13.40	12.1000 14.7000	16:29 16:26 16:19 16:19	155 15 130 114	13,1000 13,1000 13,1000 13,1000	3 1 2 1	404 200 500 200	12.9500 12.9000 12.8500 12.8000	13.4500 13.6500 13.7000 13.7500	2494 270 138 1200	2 1 2 2
NTTSYSTEM	10,7000	16:37	1	10.60	1.90 %	4	10.7000	10.8000	1951	26	280	[+]
NTT	10.40 11.10	9.5400 11.6500	16:34 16:27 16:13 16:13	1 4 444 556	10,8000 10,7000 10,8500 10,8500	1 2 5 2	1000 537 564 500	10.6500 10.5500 10.5000 10.4500	10.8500 10.9000 11.1000 11.1500	2095 150 431 163	3 1 1 1
AGORA	8,6000	16:46	2000	8.40	1.90 %	1000	8.5000	8.6000	2000	46	385	[+]
AGO	8.30 8.60	7.5600 9.2400	16:46 16:46 16:44 16:44	40 200 1500 26	8,6000 8,5800 8,5600 8,5600	1 1 1 2	166 40 13 160	8.4200 8.4000 8.3800 8.3600	8.6200 8.6400 8.6600 8.6800	120 124 40 980	1 1 1 2
CIGAMES	3,2350	17:00	160	3.17	1.89 %	900	3.2050	3.2350	2102	301	966	[+]
CIG	3.16 3.25	2.8550 3.4850	17:00 17:00 17:00 17:00	588 2491 51 1203	3,2350 3,2350 3,2350 3,2350	6 2 1 6	18328 3111 69 11875	3.2000 3.1900 3.1850 3.1800	3.2400 3.2450 3.2500 3.2600	30324 7020 45753 2060	8 4 13 2
MIRACULUM	0,6600	17:00	10	0.64	1.85 %	900	0.6440	0.6600	2990	14	9	[+]
MIR	0.64 0.66	0.5780 0.7060	14:35 14:35 14:35 14:34	866 1000 634 2366	0,6420 0,6420 0,6420 0,6420	1 1 1 1	1060 3734 9000 5000	0.6420 0.6400 0.6320 0.6300	0.6780 0.6800 0.6820 0.7040	100 5500 15000 2693	1 1 2 1
MEDINICE	55,0000	17:00	54	54.80	1.85 %	415	55.0000	55.1000	465	19	1 018	[+]
ICE	53.90 55.50	49.3500 60.2000	17:00 17:00 17:00 17:00	6 3 37 13	55,0000 55,0000 55,0000 55,0000	1 2 1 8	200 13 50 1108	54.7000 54.6000 54.1000 54.0000	55.2000 55.3000 55.4000 55.5000	100 366 150 530	1 2 1 2
ACAUTOGAZ	22,2000	14:27	1	21.90	1.83 %	24	22.0000	22.1000	49	0	5	[+]
ACG	21.90 22.20	19.7500 24.0000	14:10 14:10 14:10 12:42	2 1 27 37	22,2000 22,1000 22,1000 22,1000	1 4 2 5	111 652 112 396	21.9000 21.8000 21.7000 21.6000	22.2000 22.4000 22.5000 22.6000	205 1181 251 890	4 1 2 2
SONEL	14,0000	14:49	7	13.75	1.82 %	293	13.8000	14.0000	410	2	23	[+]
SON	13.75 14.00	12.4000 15.1000	14:49 14:49 13:41 13:07	77 16 4 3	13,9500 13,9000 13,9000 13,9500	1 3 2 2	65 290 117 245	13.7500 13.7000 13.6500 13.6000	14.0500 14.1000 14.1500 14.3000	20 120 868 134	1 2 1 2
WAWEL	798,0000	16:47	1	784.00	1.79 %	11	786.0000	798.0000	6	0	17	[+]
WWL	784.00 798.00	706.0000 862.0000	16:47 16:47 15:43 15:43	2 1 1 1	798,0000 796,0000 786,0000 790,0000	3 4 1 2	13 91 2 3	784.0000 782.0000 774.0000 772.0000	800.0000 804.0000 806.0000 810.0000	6 18 17 5	1 3 2 1
PHOTON	1,1400	17:00	12	1.12	1.79 %	7153	1.1200	1.1400	207	13	14	[+]
PEN	1.11 1.15	1.0100 1.2300	17:00 14:39 12:47 11:38	4 60 3 3	1,1400 1,1200 1,1100 1,1100	3 2 5 2	2556 2045 3677 2777	1.1100 1.1050 1.1000 1.0950	1.1450 1.1500 1.1550 1.1600	1316 5988 381 1250	2 4 2 1
SECOGROUP	34,4000	17:00	220	33.60	1.78 %	64	34.4000	35.0000	15	0	10	[+]
SWG	33.00 34.40	30.4000 36.8000	16:04 09:20 09:20 09:20	16 1 16 6	34,2000 33,0000 33,2000 33,4000	1 2 1 1	400 233 29 1	33.4000 33.0000 32.4000 31.4000	35.4000 35.8000 36.0000 37.0000	158 50 202 24	2 1 2 1
VERCOM	128,2000	17:00	5	127.20	1.75 %	112	127.0000	128.2000	138	7	936	[+]
VRC	125.80 129.60	114.6000 139.8000	17:00 16:48 16:47 16:47	16 135 29 18	128,2000 127,0000 127,2000 127,4000	1 1 3 1	100 1 36 1	126.8000 126.6000 126.0000 125.8000	128.4000 128.6000 128.8000 129.0000	30 253 35 155	1 2 1 5
SUNEX	2,9000	17:02	642	2.88	1.75 %	135	2.9000	3.0050	8	27	78	[+]
SNX	2.88 3.02	2.5900 3.1600	17:00 17:00 17:00 17:00	300 400 1000 4	2,9000 2,9000 2,9000 2,9000	2 1 1 1	410 72 4 500	2.8850 2.8750 2.8600 2.8300	3.0200 3.0300 3.0450 3.0500	1900 2300 169 1550	2 2 1 2
TRAKCJA	4,4300	17:03	700	4.35	1.72 %	177	4.4250	4.4300	1000	142	625	[+]
TRK	4.34 4.49	3.9150 4.7750	17:03 17:02 17:01 17:01	596 300 2104 2896	4,4300 4,4300 4,4300 4,4300	1 2 1 3	1000 5425 229 3055	4.4000 4.3900 4.3850 4.3800	4.4500 4.4550 4.4800 4.4850	2300 300 3229 420	2 1 2 2
MODIVO	90,9600	17:04	50	90.50	1.72 %	271	90.9600	90.9800	160	246	22 307	[+]
MDV	89.60 91.90	81.4600 99.5400	17:02 17:00 17:00 17:00	15 121 82 31	90,9600 90,9600 90,9600 90,9600	2 3 2 2	8 85 6 17	90.9200 90.9000 90.8200 90.7600	91.3800 91.4000 91.4800 91.5000	35 614 22 1002	1 3 2 5
STALPROD	237,0000	17:00	6	233.00	1.72 %	10	236.0000	237.0000	24	1	208	[+]
STP	228.00 238.00	210.0000 256.0000	17:00 16:27 16:22 15:53	20 2 30 29	237,0000 238,0000 237,0000 237,0000	1 1 5 3	15 20 204 46	235.0000 234.0000 233.0000 232.0000	238.0000 239.0000 240.0000 241.0000	75 70 50 23	5 7 4 3
BLOOBER	24,7500	17:00	2	24.35	1.64 %	160	24.6000	24.8000	400	10	250	[+]
BLO	24.20 24.85	21.9500 26.7500	17:00 17:00 17:00 17:00	93 300 74 33	24,7500 24,7500 24,7500 24,7500	1 1 2 1	42 200 400 1000	24.4000 24.3500 24.3000 24.2500	24.8500 24.9000 24.9500 25.0000	888 500 380 8720	2 1 3 6
ASMGROUP	0,2500	14:54	15	0.25	1.63 %	67	0.2470	0.2490	1000	219	54	[+]
ASM	0.25 0.25	0.2250 0.2750	14:53 14:53 14:33 14:08	1800 18000 315 1000	0,2470 0,2470 0,2470 0,2490	1 1 1 1	5000 11733 2000 6000	0.2460 0.2450 0.2440 0.2430	0.2500 0.2530 0.2540 0.2560	30000 5100 22000 20000	1 1 2 1
NANOGROUP	2,5400	17:00	20	2.50	1.60 %	2837	2.5100	2.5400	1075	37	93	[+]
NNG	2.49 2.55	2.2500 2.7500	16:31 16:12 16:07 16:07	1000 43 50 969	2,5200 2,5450 2,5400 2,5400	1 4 1 2	1446 13048 100 394	2.5050 2.5000 2.4750 2.4600	2.5450 2.5500 2.5550 2.5700	1957 779 5447 113	1 2 3 1
MIRBUD	12,0400	17:00	94	12.06	1.60 %	1185	12.0400	12.0500	522	125	1 509	[+]
MRB	11.91 12.20	10.8600 13.2600	17:00 17:00 17:00 17:00	170 9 5 79	12,0400 12,0400 12,0400 12,0400	1 3 2 1	373 1155 110 200	12.0100 12.0000 11.9700 11.9600	12.0800 12.1000 12.1500 12.1900	59 356 550 727	2 1 2 3
AIRWAY	0,3250	17:00	3888	0.32	1.56 %	200	0.3165	0.3250	512	76	24	[+]
AWM	0.31 0.33	0.2880 0.3520	17:00 16:48 16:48 16:43	1600 3100 1012 600	0,3250 0,3250 0,3245 0,3245	1 1 2 1	224 5010 16600 493	0.3155 0.3110 0.3100 0.3040	0.3260 0.3270 0.3290 0.3295	7200 5000 14600 40000	1 1 2 1
GENOMTEC	4,5750	16:49	10	4.50	1.55 %	28	4.5450	4.5750	257	7	31	[+]
GMT	4.50 4.58	4.0500 4.9500	16:48 16:43 16:43 16:06	13 450 50 13	4,5750 4,5450 4,5450 4,5750	1 1 1 1	100 250 400 500	4.5200 4.5100 4.5050 4.5000	4.5800 4.5850 4.6000 4.6450	2205 708 1083 968	1 1 1 1
OTMUCHOW	5,2800	09:00	1	5.28	1.54 %	550	5.0000	5.2000	1443	0	0	[+]
OTM	5.28 5.28	4.7600 5.8000	09:00 12:53 12:53 09:00	1 1074 295 1	5,2000 5,1000 5,1000 5,2800	1 2 1 2	1000 521 200 1000	4.9900 4.9800 4.9000 4.8600	5.2600 5.2800 5.3200 5.3800	3770 1407 189 223	1 2 1 1
SELVITA	33,0000	17:00	47	33.00	1.54 %	2445	33.0000	33.2500	500	54	1 799	[+]
SLV	32.50 33.90	29.7000 36.3000	17:00 17:00 17:00 17:00	33 62 250 70	33,0000 33,0000 33,0000 33,0000	3 1 5 1	504 200 624 10	32.9000 32.8500 32.8000 32.7500	33.3000 33.3500 33.5500 33.6000	2748 100 108 369	3 1 2 3
CEZ	211,2000	16:00	1	207.60	1.54 %	32	204.2000	212.2000	8	0	10	[+]
CEZ	207.60 212.00	186.9000 228.2000	15:57 15:51 14:26 14:26	10 3 20 7	211,0000 212,0000 212,0000 212,0000	1 1 1 2	3 3 1 5	204.0000 203.0000 202.6000 202.2000	212.8000 213.0000 213.2000 214.2000	7 9 12 369	1 1 1 1
CLOUD	67,0000	17:00	20	65.20	1.52 %	30	66.0000	67.0000	593	1	88	[+]
CLD	65.20 68.20	58.8000 71.6000	17:00 16:49 16:34 16:01	5 10 20 8	67,0000 67,0000 67,8000 67,8000	1 2 3 1	500 82 115 50	65.8000 65.2000 65.0000 64.2000	67.8000 68.2000 68.6000 69.6000	91 289 136 1	1 1 2 1
ZUE	13,7500	17:04	85	13.55	1.48 %	150	13.6500	13.7500	12	69	945	[+]
ZUE	13.50 13.90	12.2000 14.9000	16:49 16:49 16:48 16:41	667 13 4 21	13,7500 13,7500 13,6500 13,7500	2 4 2 2	766 952 1520 439	13.6000 13.5000 13.4500 13.4000	13.8000 13.8500 13.9000 13.9500	7990 250 141 871	1 1 2 3
APATOR	24,2000	16:35	21	23.85	1.47 %	1	23.8000	24.1500	1	10	230	[+]
APT	23.65 24.40	21.5000 26.2000	16:32 16:27 16:25 16:25	30 40 1 9	24,2000 24,2000 24,2000 24,1500	3 4 3 6	202 164 319 339	23.7500 23.7000 23.6500 23.6000	24.2000 24.2500 24.3000 24.3500	19 84 196 189	1 1 3 2
SNIEZKA	82,8000	16:48	25	81.60	1.47 %	12	81.8000	82.8000	14	0	12	[+]
SKA	81.60 83.00	73.6000 89.6000	16:21 15:19 15:19 13:44	30 37 18 5	82,0000 83,0000 82,8000 82,8000	3 3 2 2	54 21 15 100	81.6000 81.2000 81.0000 80.8000	83.0000 83.8000 84.0000 84.4000	304 20 42 1	2 2 1 1
POLWAX	1,0550	15:45	1	1.04	1.44 %	999	1.0500	1.0550	7969	9	10	[+]
PWX	1.04 1.06	0.9360 1.1400	12:58 12:57 12:57 12:57	20 2609 700 10	1,0550 1,0400 1,0400 1,0400	1 3 3 8	391 3270 984 10685	1.0400 1.0350 1.0300 1.0200	1.0600 1.0650 1.0700 1.0750	1620 1 2585 1	1 1 2 1
AMREST	11,3800	17:02	292	11.48	1.43 %	200	11.3600	11.3800	1247	61	691	[+]
EAT	11.22 11.60	10.3400 12.6200	17:01 17:00 17:00 17:00	357 165 215 114	11,3800 11,3800 11,3800 11,3800	2 4 1 3	92 2312 176 6337	11.3400 11.3200 11.3000 11.2800	11.5200 11.6000 11.6200 11.6800	100 2476 200 301	1 1 1 3
CAPITEA	0,7200	17:01	10000	0.71	1.41 %	8937	0.7080	0.7200	3736	733	527	[+]
CAP	0.70 0.74	0.6400 0.7800	17:01 17:01 17:00 17:00	634 2916 4000 1695	0,7200 0,7200 0,7200 0,7200	2 1 3 1	14236 2000 58500 2600	0.7060 0.7020 0.7000 0.6940	0.7240 0.7280 0.7300 0.7320	10746 5002 70890 10500	3 1 6 2
LPP	23 740,0000	17:01	2	23,500.00	1.37 %	4	23740.0000	23780.0000	30	4	91 258	[+]
LPP	23,240.00 23,960.00	21160.0000 25840.0000	17:01 17:00 17:00 17:00	3 1 1 1	23 740,0000 23 740,0000 23 740,0000 23 740,0000	2 2 2 2	2 2 4 4	23720.0000 23700.0000 23680.0000 23620.0000	23800.0000 23820.0000 23840.0000 23860.0000	22 11 14 12	5 1 3 3
ELEKTROTI	51,6500	17:02	1	51.20	1.37 %	100	51.3000	51.6500	105	30	1 583	[+]
ELT	51.00 53.65	46.0800 56.3000	17:00 17:00 17:00 17:00	44 32 10 33	51,6500 51,6500 51,6500 51,6500	1 1 7 4	17 25 363 430	51.1000 51.0500 51.0000 50.9500	51.7500 51.8000 51.8500 51.9000	40 60 15 90	1 2 1 2
HANDLOWY	119,0000	17:02	65	118.00	1.36 %	32	118.8000	119.0000	1578	14	1 711	[+]
BHW	117.60 119.00	106.2000 129.8000	17:01 17:00 17:00 17:00	79 105 11 37	119,0000 119,0000 119,0000 119,0000	2 2 2 1	3 2 2 1	118.6000 118.4000 118.2000 118.0000	119.2000 119.4000 119.6000 119.8000	317 1 165 431	5 1 3 4
IMS	2,2500	16:34	459	2.24	1.35 %	158	2.2250	2.2600	100	8	19	[+]
IMS	2.23 2.29	2.0200 2.4600	16:12 16:07 16:04 16:02	790 1 300 15	2,2500 2,2500 2,2500 2,2750	1 3 2 2	100 270 150 20	2.2200 2.2050 2.2000 2.1850	2.2650 2.2700 2.2750 2.2800	100 410 8539 100	1 2 1 1
MBWS	11,3500	14:21	500	11.80	1.34 %	1000	7.0000	12.5000	118	1	13	[+]
MBW	11.35 12.00	10.6500 12.9500	12:37 09:17 09:06 09:01	10 500 40 60	11,3500 11,7500 12,0000 11,8000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
PCCROKITA	68,1000	16:44	12	67.90	1.34 %	95	68.1000	68.4000	10	3	188	[+]
PCR	66.70 68.60	61.2000 74.6000	16:44 16:44 16:44 16:44	8 2 8 2	68,1000 68,2000 68,2000 68,2000	2 1 2 1	15 10 76 10	67.7000 67.6000 67.5000 67.3000	68.5000 68.8000 68.9000 69.0000	19 20 114 161	1 2 4 5
AMICA	50,6000	17:00	65	50.90	1.30 %	79	50.6000	51.4000	411	43	2 174	[+]
AMC	49.95 51.80	45.8500 55.9000	17:00 17:00 17:00 17:00	1 324 325 285	50,6000 50,6000 50,6000 50,6000	3 1 8 4	301 37 630 651	50.5000 50.2000 50.1000 50.0000	51.5000 51.6000 51.8000 51.9000	498 292 878 85	1 1 6 2
IZOSTAL	3,1200	17:00	500	3.09	1.30 %	915	3.1100	3.1200	149	60	188	[+]
IZS	3.07 3.20	2.7900 3.3900	17:00 17:00 16:48 16:48	200 100 1 150	3,1200 3,1200 3,1100 3,1100	2 1 1 3	640 140 700 1508	3.1000 3.0900 3.0800 3.0700	3.1700 3.1800 3.1900 3.2000	3000 5000 500 6000	1 1 1 2
MILLENNIUM	19,1000	17:02	1653	18.99	1.30 %	320	19.0950	19.1000	39238	494	9 397	[+]
MIL	18.90 19.14	17.0950 20.8800	17:01 17:00 17:00 17:00	2025 1650 53 51	19,1000 19,1000 19,1000 19,1000	2 2 2 2	20 1071 24 2007	19.0900 19.0850 19.0800 19.0700	19.1200 19.1300 19.2000 19.2050	44 1857 1401 203	1 1 3 1
PEKAO	250,6000	17:00	6	250.00	1.25 %	3522	250.6000	251.2000	817	602	150 873	[+]
PEO	248.20 253.80	225.0000 275.0000	17:00 17:00 17:00 17:00	217 99 23 1106	250,6000 250,6000 250,6000 250,6000	1 1 3 3	243 242 197 2326	250.5000 250.4000 250.3000 250.2000	251.3000 251.5000 251.6000 251.7000	84 185 1191 1448	2 2 2 2
WITTCHEN	16,3000	17:00	80	16.10	1.24 %	1	16.2100	16.3000	170	27	435	[+]
WTN	15.81 16.40	14.4900 17.7100	17:00 17:00 16:48 16:47	10 1 67 32	16,3000 16,3000 16,3000 16,2600	1 2 3 4	16 101 64 212	16.2000 16.1400 16.1100 16.1000	16.3100 16.3400 16.3500 16.3800	2 1 5 10	2 1 1 2
ORANGEPL	14,3750	17:04	1000	14.34	1.23 %	2627	14.3750	14.3900	555	829	11 772	[+]
OPL	14.05 14.48	12.9100 15.7700	17:02 17:01 17:01 17:00	200 287 1713 200	14,3750 14,3750 14,3750 14,3750	2 2 2 2	6706 179 3690 4063	14.3700 14.3650 14.3600 14.3550	14.3950 14.4000 14.4050 14.4100	12325 1065 17440 3121	2 6 1 2
DECORA	74,5000	16:49	1	73.70	1.22 %	17	74.3000	74.5000	115	1	60	[+]
DCR	73.70 74.60	66.4000 81.0000	16:28 16:08 16:08 15:53	3 2 5 20	74,3000 74,5000 74,3000 74,3000	2 1 1 1	179 25 28 41	74.0000 73.7000 73.6000 72.7000	74.6000 74.8000 75.0000 75.5000	638 100 3 5	1 3 1 1
STALPROFI	8,3000	17:00	3	8.20	1.22 %	2000	8.2000	8.3000	418	5	39	[+]
STF	8.16 8.30	7.3800 9.0200	17:00 16:21 16:19 16:19	37 60 1 1	8,3000 8,2800 8,2800 8,2800	3 2 4 8	473 300 1002 875	8.1600 8.1400 8.1200 8.1000	8.3200 8.3400 8.3600 8.3800	598 784 7250 188	4 3 1 2
PEKABEX	10,1000	17:00	200	9.99	1.20 %	238	10.1000	10.3400	200	16	165	[+]
PBX	9.99 10.50	9.0000 10.9800	17:00 17:00 16:49 16:49	3 3 210 200	10,1000 10,1000 10,3200 10,3200	1 1 1 1	300 173 49 130	10.0800 10.0600 10.0400 10.0200	10.3600 10.3800 10.4000 10.4200	748 550 5 3	2 2 1 1
ALIOR	127,6500	17:02	246	127.00	1.19 %	349	127.6000	127.6500	23139	209	26 401	[+]
ALR	125.10 127.75	114.3000 139.7000	17:01 17:00 17:00 17:00	302 200 89 145	127,6500 127,6500 127,6500 127,6500	2 2 2 2	22 57 121 13	127.5500 127.5000 127.4500 127.4000	127.7500 127.8000 127.8500 127.9000	11 2736 327 1910	1 5 1 6
MOBRUK	340,0000	17:00	6	337.00	1.19 %	70	338.5000	340.0000	4	4	1 305	[+]
MBR	337.00 344.50	303.5000 370.5000	17:00 17:00 17:00 17:00	1 3 3 3	340,0000 340,0000 340,0000 340,0000	9 1 3 1	172 7 46 6	338.0000 337.5000 337.0000 336.5000	341.0000 342.0000 342.5000 344.0000	74 14 35 12	5 4 1 2
GAMFACTOR	5,1500	15:56	5	5.09	1.18 %	320	5.0600	5.1500	155	1	7	[+]
GIF	5.02 5.18	4.5850 5.5900	15:07 14:23 14:03 14:03	160 100 188 2	5,1500 5,1700 5,0200 5,0300	4 2 2 3	902 697 505 418	5.0200 5.0100 5.0000 4.9900	5.1800 5.1900 5.2000 5.2200	49 483 200 188	1 1 1 1
HERCULES	1,3050	17:00	30	1.31	1.16 %	1200	1.2800	1.3050	10	21	28	[+]
HRS	1.31 1.34	1.1800 1.4400	17:00 14:55 14:55 14:55	10 81 100 100	1,3050 1,3150 1,3150 1,3150	1 3 2 4	1200 1254 3424 8294	1.2750 1.2650 1.2600 1.2550	1.3150 1.3250 1.3300 1.3400	9535 1000 10000 2729	1 1 1 1
SANWIL	1,3150	16:49	692	1.30	1.15 %	210	1.3000	1.3150	1508	4	5	[+]
SNW	1.30 1.32	1.1700 1.4300	16:48 16:48 14:48 14:08	20 5 200 2222	1,3100 1,3050 1,3050 1,3050	1 3 1 4	1230 2636 1960 12086	1.2950 1.2900 1.2850 1.2800	1.3200 1.3250 1.3300 1.3350	330 2000 1000 1500	2 1 1 1
CYFRPLSAT	11,5100	17:04	4136	11.51	1.14 %	200	11.5000	11.5150	348	422	4 834	[+]
CPS	11.40 11.53	10.3600 12.6600	17:02 17:02 17:00 17:00	771 1369 541 522	11,5100 11,5100 11,5100 11,5100	2 1 1 1	141 329 1 1	11.4950 11.4850 11.4800 11.4750	11.5200 11.5250 11.5400 11.5500	3814 8000 350 1090	5 1 1 3
INTROL	7,1800	16:47	1000	7.08	1.13 %	30	7.1600	7.2000	182	5	36	[+]
INL	7.08 7.20	6.3800 7.7800	16:01 16:01 15:41 15:38	20 120 10 7	7,1600 7,1600 7,2000 7,1600	3 3 4 2	125 341 221 298	7.1200 7.1000 7.0800 7.0400	7.2400 7.2600 7.2800 7.3000	194 187 1000 300	1 1 1 2
11B	136,0000	17:00	10	134.50	1.12 %	10	135.5000	136.0000	242	5	660	[+]
11B	133.90 137.00	121.1000 147.9000	17:00 17:00 17:00 17:00	12 12 28 15	136,0000 136,0000 136,0000 136,0000	1 1 2 1	150 20 91 87	135.3000 135.1000 135.0000 134.9000	137.0000 137.5000 137.6000 137.9000	317 200 5 36	3 1 1 1
SANPL	658,4000	17:00	14	655.00	1.11 %	899	658.4000	661.0000	14	66	43 042	[+]
SPL	650.60 665.60	589.6000 720.4000	17:00 17:00 17:00 17:00	37 9 27 10	658,4000 658,4000 658,4000 658,4000	2 1 2 1	34 106 228 80	657.8000 657.6000 657.2000 657.0000	664.4000 665.4000 665.8000 666.0000	422 1153 31 307	2 2 1 4
MCI	28,2000	16:47	193	27.90	1.08 %	447	27.7000	28.1000	500	7	189	[+]
MCI	27.90 28.30	25.2000 30.6000	16:47 16:47 16:47 16:47	131 500 131 200	27,9000 27,9000 27,9000 27,9000	2 1 1 1	2077 85 200 200	27.6000 27.5000 27.3000 27.2000	28.2000 28.3000 28.5000 28.7000	729 259 1149 500	3 2 4 1
ENTER	56,7000	17:00	1	55.20	1.07 %	20	56.3000	56.7000	289	12	667	[+]
ENT	55.20 56.80	49.7000 60.7000	17:00 17:00 16:49 16:49	2 4 10 15	56,7000 56,7000 56,3000 56,7000	1 1 1 1	138 308 60 333	56.2000 56.0000 55.9000 55.8000	56.8000 56.9000 57.0000 57.4000	1739 30 621 1	2 4 5 1
WIRTUALNA	57,4000	17:00	45	56.80	1.06 %	125	57.2000	57.4000	13737	50	2 828	[+]
WPL	56.80 57.70	51.2000 62.4000	17:00 17:00 17:00 17:00	38 36 20 51	57,4000 57,4000 57,4000 57,4000	1 5 7 11	3 2993 3513 7774	57.1000 57.0000 56.9000 56.8000	57.5000 57.6000 57.7000 57.8000	3464 135 983 4421	6 1 8 10
RELPOL	5,8600	15:49	1	5.88	1.03 %	11	5.6600	5.8400	100	4	25	[+]
RLP	5.60 5.94	5.3000 6.4600	15:49 15:49 15:49 15:49	1 1 1 1	5,8600 5,8600 5,8600 5,8600	2 1 3 1	107 248 27 100	5.6200 5.6000 5.5800 5.5600	5.8600 5.9000 5.9200 5.9400	337 14 1970 2330	1 2 2 2
SILVANO	4,9400	14:19	31	4.93	1.02 %	96	4.8900	4.9400	1467	0	1	[+]
SFG	4.93 4.94	4.4400 5.4200	14:19 15:33 15:33 14:38	247 87 1 450	4,9300 4,8900 4,9200 4,8800	1 1 1 1	100 5 300 300	4.8600 4.8300 4.6100 4.5000	5.0600 5.1000 5.1600 5.2000	177 5 400 320	1 1 1 1
APSENERGY	2,9600	17:00	100	2.96	1.02 %	20	2.9100	2.9600	2260	35	103	[+]
APE	2.87 2.99	2.6700 3.2500	15:47 15:46 15:46 15:45	1 140 29 4	2,9100 2,9500 2,9500 2,9500	1 1 3 2	10 57 663 3380	2.9000 2.8900 2.8800 2.8700	2.9700 2.9800 2.9900 3.0000	2526 10 4622 5422	1 1 4 3
DADELO	73,4000	17:00	5	73.90	0.96 %	33	73.2000	73.4000	29	4	316	[+]
DAD	73.00 74.00	66.6000 81.2000	17:00 17:00 16:48 16:48	31 26 53 7	73,4000 73,4000 73,6000 73,6000	1 7 4 3	88 1294 230 317	73.1000 73.0000 72.7000 72.6000	73.5000 73.6000 73.8000 74.0000	29 47 200 556	1 1 1 4
KRUK	484,0000	17:04	3	481.10	0.96 %	36	484.0000	484.1000	4	22	10 540	[+]
KRU	476.40 484.00	433.0000 529.2000	17:04 17:04 17:04 17:04	2 7 13 3	484,0000 484,0000 484,0000 484,0000	1 1 1 1	3 1 1 8	483.9000 483.8000 483.7000 483.4000	484.2000 484.6000 484.7000 484.8000	186 13 8 27	2 1 1 2
DBENERGY	10,5000	16:30	10	10.60	0.96 %	5	10.1000	10.5000	150	0	5	[+]
DBE	10.00 10.60	9.5400 11.6500	16:30 16:30 12:31 12:30	30 10 2 130	10,5000 10,4000 10,0000 10,1000	3 1 1 3	13 5 6 206	10.0000 9.8400 9.8200 9.7400	10.6000 10.7000 10.7500 10.8000	67 240 305 415	2 2 1 1
MBANK	1 271,5000	17:00	15	1,270.00	0.95 %	220	1271.5000	1274.5000	27	19	23 488	[+]
MBK	1,248.00 1,282.00	1143.0000 1397.0000	17:00 17:00 17:00 17:00	7 7 4 18	1 271,5000 1 271,5000 1 271,5000 1 271,5000	1 1 1 2	37 587 126 96	1269.5000 1264.5000 1263.0000 1262.0000	1275.0000 1276.0000 1276.5000 1277.0000	1 25 1 5	1 1 1 2
VIVID	0,6470	17:00	20	0.64	0.94 %	180	0.6470	0.6480	20	22	14	[+]
VVD	0.64 0.65	0.5770 0.7050	14:50 14:50 13:44 13:16	28 20 2435 3950	0,6400 0,6410 0,6400 0,6400	1 1 1 1	300 1321 1929 2050	0.6450 0.6400 0.6390 0.6380	0.6490 0.6500 0.6570 0.6580	49 62 40 2062	2 2 2 1
IMMOBILE	4,3000	17:00	5	4.34	0.94 %	1234	4.2600	4.3000	3841	15	63	[+]
GKI	4.23 4.34	3.9100 4.7700	16:49 16:49 16:34 16:28	150 4 8 154	4,3000 4,3000 4,3400 4,3400	2 2 2 1	585 952 900 2000	4.2400 4.2300 4.2200 4.2100	4.3400 4.3700 4.3800 4.3900	3752 3424 6 346	2 1 1 1
KETY	1 088,0000	17:00	5	1,083.00	0.93 %	194	1088.0000	1089.0000	53	8	8 695	[+]
KTY	1,071.00 1,089.00	975.0000 1191.0000	17:00 17:00 17:00 17:00	2 3 4 9	1 088,0000 1 088,0000 1 088,0000 1 088,0000	2 2 3 2	10 10 93 10	1085.0000 1082.0000 1080.0000 1079.0000	1090.0000 1091.0000 1092.0000 1093.0000	24 2 20 7	7 1 3 2
PZU	68,4000	17:02	1538	67.98	0.88 %	186	68.3800	68.4000	10677	1 790	121 980	[+]
PZU	67.40 68.66	61.2000 74.7600	17:02 17:02 17:01 17:01	1885 900 100 16414	68,4000 68,4000 68,4000 68,4000	1 1 1 1	288 1094 913 4129	68.3600 68.3400 68.3200 68.3000	68.4600 68.4800 68.5000 68.5200	1696 13 1628 201	2 4 6 2
REMAK	11,9500	17:00	2	11.85	0.84 %	200	11.4000	11.9500	488	6	77	[+]
RMK	11.50 12.20	10.7000 13.0000	17:00 16:25 16:24 16:23	63 140 112 35	11,9500 11,5000 11,5000 11,5000	2 1 1 3	51 59 100 196	11.3500 11.3000 11.1500 11.1000	12.0000 12.1000 12.2000 12.3500	40 300 300 345	1 1 1 1
EQUNICO	1,2050	16:46	230	1.18	0.84 %	3150	1.1600	1.2050	3453	4	5	[+]
EQU	1.18 1.21	1.0600 1.2900	16:46 16:46 16:10 15:57	30 740 500 1012	1,2000 1,1850 1,1850 1,1750	2 2 2 2	488 1300 500 26579	1.1550 1.1500 1.1450 1.1400	1.2200 1.2300 1.2350 1.2400	758 972 1836 7249	1 1 2 2
ARCHICOM	48,7000	17:00	15	48.30	0.83 %	14	48.7000	49.5000	200	4	177	[+]
ARH	47.30 49.50	43.5000 53.0000	16:34 16:34 16:34 16:34	12 30 50 32	49,5000 49,5000 49,5000 49,4000	1 1 1 1	33 150 80 17	48.4000 48.2000 48.1000 48.0000	49.6000 49.7000 49.8000 49.9000	271 20 280 100	2 1 3 1
ULMA	62,0000	11:32	1	62.50	0.81 %	22	59.0000	61.0000	28	0	8	[+]
ULM	61.00 62.50	56.5000 68.5000	11:23 09:05 13:08 09:02	130 1 20 1	61,0000 62,5000 61,5000 62,5000	2 2 2 2	42 35 17 127	58.5000 58.0000 57.0000 56.0000	61.5000 62.5000 63.0000 64.5000	33 197 49 609	1 2 1 2
INSTALKRK	38,5000	15:00	31	38.40	0.79 %	95	38.5000	38.8000	72	1	21	[+]
INK	38.30 38.80	34.6000 42.2000	14:44 14:27 13:44 13:33	20 2 15 170	38,8000 38,5000 38,8000 38,5000	1 2 1 2	51 201 260 110	38.2000 38.1000 38.0000 37.8000	38.9000 39.0000 39.1000 39.2000	309 500 39 40	3 1 1 1
YARRL	5,1800	16:24	75	5.14	0.78 %	109	5.1800	5.2200	160	1	6	[+]
YRL	5.08 5.18	4.6300 5.6400	16:21 13:41 13:35 12:51	116 25 250 9	5,1800 5,1600 5,1600 5,1600	2 1 4 2	496 1111 136 152	5.1200 5.1000 5.0800 5.0600	5.2400 5.2800 5.3000 5.3200	150 1256 550 120	3 2 2 2
JRHOLDING	5,1400	17:00	52	5.08	0.78 %	100	5.1200	5.1400	878	14	70	[+]
JRH	4.92 5.16	4.5800 5.5800	17:00 17:00 17:00 16:18	198 2 8 40	5,1400 5,1400 5,1400 5,1400	1 1 1 1	10 100 37 1	5.0400 5.0200 4.9900 4.9800	5.1600 5.1800 5.2000 5.2200	3023 335 2235 21	1 2 4 2
IFSA	0,1340	17:00	702	0.13	0.75 %	12547	0.1290	0.1340	54654	39	5	[+]
IFR	0.13 0.13	0.1140 0.1540	17:00 16:12 16:12 15:29	2298 6103 2062 948	0,1340 0,1290 0,1290 0,1340	2 1 1 1	6145 6000 5432 20000	0.1270 0.1250 0.1230 0.1210	0.1350 0.1400 0.1450 0.1500	23936 2400 9119 4310	1 1 1 1
RAINBOW	151,1000	17:00	2	151.10	0.73 %	102	150.5000	151.1000	25	29	4 339	[+]
RBW	150.00 152.40	136.0000 166.2000	17:00 17:00 17:00 17:00	9 124 15 18	151,1000 151,1000 151,1000 151,1000	2 3 10 5	2 102 1887 20	150.3000 150.1000 150.0000 149.9000	151.2000 151.3000 151.5000 151.6000	16 2 55 200	4 2 3 1
ENEA	25,6200	17:00	149	25.44	0.71 %	3667	25.6200	25.6600	2586	287	7 286	[+]
ENA	24.86 26.08	22.9000 27.9800	17:00 17:00 17:00 17:00	213 210 85 122	25,6200 25,6200 25,6200 25,6200	2 2 2 2	1479 30 1162 708	25.5800 25.5600 25.5400 25.5200	25.6800 25.7000 25.7200 25.7400	39 2586 6 386	1 1 1 1
WIELTON	5,7800	17:00	200	5.80	0.70 %	212	5.7100	5.7800	292	31	177	[+]
WLT	5.66 5.85	5.2200 6.3800	17:00 17:00 17:00 16:48	140 184 23 5	5,7800 5,7800 5,7800 5,7100	4 2 3 5	319 856 27 404	5.7000 5.6900 5.6800 5.6700	5.7900 5.8000 5.8100 5.8200	8264 7181 381 206	4 7 1 2
ACTION	28,6500	16:49	1	28.50	0.70 %	1	28.5500	28.6500	657	136	3 864	[+]
ACT	28.15 29.00	25.6500 31.3500	16:49 16:49 16:49 16:17	6 1 6 4	28,6500 28,6500 28,6500 28,6500	1 2 2 1	5 5 15 5	28.5000 28.4500 28.4000 28.3500	28.7000 28.7500 28.8000 28.8500	1 5 5 5	1 2 2 2
BOWIM	5,9600	16:47	1	5.92	0.68 %	900	5.9000	5.9600	2	35	210	[+]
BOW	5.86 6.18	5.3400 6.5000	16:47 16:47 15:58 15:36	100 100 50 6	5,9000 5,9200 5,9600 5,9600	1 2 2 3	600 2000 389 1156	5.8800 5.8600 5.8400 5.8200	5.9800 6.0000 6.0600 6.1000	496 1300 1222 1321	1 1 1 1
MOSTALPLC	14,7000	15:26	80	14.70	0.68 %	2	14.4500	14.6500	318	0	6	[+]
MSP	14.60 14.70	13.2500 16.1500	15:26 12:33 12:33 12:33	120 34 34 34	14,6500 14,6500 14,6500 14,6500	1 2 1 3	111 180 50 395	14.4000 14.3500 14.3000 14.2500	14.7500 14.8000 14.9000 14.9500	200 110 667 73	1 1 4 3
ARCTIC	7,9000	17:00	915	7.93	0.64 %	111	7.8500	7.9000	85	20	156	[+]
ATC	7.85 7.93	7.1400 8.7200	17:00 17:00 16:49 16:40	255 1 22 12	7,9000 7,9000 7,8900 7,8900	1 3 3 4	10 772 1593 1208	7.8400 7.8300 7.8200 7.8100	7.9300 7.9800 7.9900 8.0000	356 1500 706 2542	1 1 2 4
GPW	79,1000	17:00	1	78.90	0.64 %	2	78.9500	79.1000	181	85	6 724	[+]
GPW	78.55 79.80	71.0500 86.7500	17:00 17:00 17:00 17:00	13 22 1 14	79,1000 79,1000 79,1000 79,1000	2 2 2 1	2 7 2 50	78.8500 78.7500 78.7000 78.6500	79.1500 79.2000 79.2500 79.4000	125 4 15 1232	3 1 1 3
PHN	9,5600	17:00	2	9.56	0.63 %	20	9.4800	9.5600	4	2	21	[+]
PHN	9.50 9.56	8.6200 10.5000	16:21 16:21 16:21 15:49	810 200 200 2	9,5000 9,5200 9,5200 9,5600	2 1 1 2	14 200 300 409	9.4600 9.4000 9.3800 9.3600	9.5800 9.6000 9.6400 9.7600	1178 105 473 8	1 1 2 2
MARVIPOL	9,6600	17:00	112	9.60	0.63 %	188	9.6600	9.7000	377	34	331	[+]
MVP	9.52 9.76	8.6400 10.5500	17:00 17:00 16:49 16:47	52 2 10 23	9,6600 9,6600 9,6600 9,6600	1 5 6 3	200 4615 1209 1432	9.6200 9.6000 9.5800 9.5200	9.7400 9.7600 9.7800 9.8000	1501 705 353 3314	2 2 5 3
ALTA	1,6300	14:38	90	1.60	0.62 %	242	1.5900	1.6300	5031	1	1	[+]
AAT	1.60 1.63	1.4400 1.7600	12:56 09:58 09:00 16:14	250 192 173 2000	1,5950 1,6300 1,6000 1,6200	3 1 1 1	5500 4146 400 5000	1.5850 1.5800 1.5750 1.5500	1.6750 1.6800 1.6900 1.6950	758 6615 363 1000	1 2 1 1
BIOCELTIX	81,5000	17:00	6	82.00	0.62 %	44	81.5000	81.9000	25	5	417	[+]
BCX	81.00 82.70	73.8000 90.2000	17:00 17:00 17:00 17:00	20 10 6 19	81,5000 81,5000 81,5000 81,5000	1 1 1 1	45 232 20 30	81.4000 81.3000 81.2000 81.1000	82.0000 82.4000 82.5000 82.7000	917 70 1195 66	3 3 3 2
ORCOGROUP	3,4200	12:10	353	3.42	0.59 %	975	3.4200	4.5400	362	0	1	[+]
OPG	3.42 3.42	3.0800 3.7600	13:32 13:32 14:23 10:58	5 2 647 9	3,4000 3,4000 3,8200 3,8200	1 1 1 1	1028 20 65 144	3.2200 3.2000 3.1000 2.3000	4.6000 4.6200 4.6800 4.7000	354 828 282 50	1 1 1 1
NEUCA	698,0000	17:00	6	694.00	0.58 %	1	691.0000	699.0000	35	2	1 089	[+]
NEU	687.00 699.00	625.0000 763.0000	17:00 17:00 17:00 17:00	1 6 2 3	698,0000 698,0000 698,0000 698,0000	1 1 4 1	2 18 84 73	690.0000 689.0000 688.0000 687.0000	700.0000 701.0000 702.0000 704.0000	12 98 25 1	3 2 1 1
SCPFL	140,0000	17:00	3	139.40	0.57 %	12	138.2000	140.0000	39	1	184	[+]
SCP	136.80 144.00	125.6000 153.2000	17:00 17:00 16:49 16:48	10 1 10 3	140,0000 140,0000 139,0000 139,0000	2 1 1 1	23 10 43 22	138.0000 137.8000 137.6000 137.4000	140.4000 140.6000 140.8000 141.0000	10 73 205 311	1 1 2 3
ANSWEAR	18,9000	16:49	5	18.90	0.53 %	2	18.7200	18.8800	303	17	324	[+]
ANR	18.62 18.90	17.0200 20.7500	16:48 16:46 16:45 16:35	1 198 155 10	18,8800 18,7200 18,7200 18,7200	3 1 1 3	1193 20 2 3	18.7000 18.6800 18.6600 18.6200	18.9000 18.9400 18.9800 19.0000	524 50 445 645	2 1 1 4
MUZA	9,4000	11:57	997	9.40	0.53 %	805	9.3500	9.7000	40	1	9	[+]
MZA	9.40 9.40	8.5000 10.3000	10:24 14:37 10:43 10:43	3 5 766 54	9,4000 9,3500 9,8000 9,8000	1 1 0 0	1 70 0 0	9.0500 8.7000 0.0000 0.0000	9.8000 10.4000 10.5000 10.6000	766 166 526 500	1 1 1 1
PROTEKTOR	1,1660	17:00	40	1.16	0.52 %	1021	1.1520	1.1660	831	46	54	[+]
PRT	1.15 1.17	1.0420 1.2700	16:32 16:32 16:32 16:29	3091 100 3928 243	1,1600 1,1600 1,1600 1,1660	3 1 2 1	2666 150 390 3000	1.1500 1.1460 1.1440 1.1420	1.1680 1.1700 1.1740 1.1780	1785 2951 1835 3000	2 1 2 1
BIOMAXIMA	11,7400	17:00	1	11.68	0.51 %	50	11.6000	11.7400	128	3	30	[+]
BMX	11.52 11.78	10.5200 12.8400	17:00 16:38 16:38 15:22	11 70 10 5	11,7400 11,6000 11,6000 11,7800	1 1 3 2	50 150 350 270	11.5800 11.5600 11.5400 11.5200	11.7600 11.7800 11.8000 11.8400	120 604 1797 991	1 3 3 2
ABPL	121,0000	17:00	11	121.40	0.50 %	481	119.8000	121.0000	46	6	722	[+]
ABE	119.00 121.80	109.4000 133.4000	17:00 17:00 17:00 17:00	11 1 33 10	121,0000 121,0000 121,0000 121,0000	1 3 2 2	30 64 40 21	119.2000 119.0000 118.8000 118.2000	121.2000 121.4000 121.6000 121.8000	1 115 111 131	1 3 4 3
FORTE	20,4000	17:00	1	20.30	0.49 %	702	20.2000	20.4000	325	3	53	[+]
FTE	20.20 20.50	18.3000 22.3000	16:29 16:26 16:24 16:24	50 100 66 15	20,2000 20,2000 20,2000 20,2000	12 12 1 5	2926 1292 60 555	20.1000 20.0000 19.9500 19.9000	20.5000 20.6000 20.7000 20.8000	429 385 335 215	5 4 2 4
4MASS	4,4200	16:49	1	4.40	0.45 %	105	4.3950	4.4200	9	19	84	[+]
4MS	4.38 4.42	3.9600 4.8400	16:35 14:49 14:48 14:41	53 582 78 9922	4,4000 4,4200 4,4200 4,4200	2 1 1 1	948 150 800 150	4.3800 4.3750 4.3700 4.3550	4.4250 4.4300 4.4400 4.4450	510 13668 5100 2277	2 3 1 1
CREOTECH	665,0000	17:01	3	665.00	0.45 %	1	662.0000	665.0000	7	9	5 689	[+]
CRI	657.00 675.00	599.0000 731.0000	17:00 17:00 17:00 17:00	43 6 1 2	665,0000 665,0000 665,0000 665,0000	2 7 2 2	372 200 93 117	661.0000 660.0000 659.0000 658.0000	667.0000 668.0000 669.0000 670.0000	47 79 26 5	2 1 1 1
PEPCO	27,9000	17:00	2	27.92	0.36 %	15241	27.9000	28.0000	20	781	21 787	[+]
PCO	27.66 28.13	25.1300 30.7100	17:00 17:00 17:00 17:00	5823 50 52 71	27,9000 27,9000 27,9000 27,9000	1 2 2 2	1602 318 87 1829	27.8900 27.8800 27.8700 27.8600	28.0500 28.0800 28.1000 28.1100	201 500 101 520	3 1 2 1
DEBICA	83,5000	17:00	40	83.20	0.36 %	94	83.1000	83.5000	350	1	113	[+]
DBC	83.00 83.50	74.9000 91.5000	17:00 17:00 17:00 16:45	62 18 3 2	83,5000 83,5000 83,5000 83,4000	2 2 3 3	201 70 516 96	82.8000 82.7000 82.6000 82.5000	83.9000 84.0000 84.1000 84.3000	190 12 5 59	1 1 1 1
VINDEXUS	14,2500	17:00	18	14.05	0.35 %	392	14.0500	14.2500	290	2	35	[+]
VIN	14.00 14.30	12.6500 15.4500	15:55 15:31 14:48 12:43	1 98 200 185	14,2500 14,0500 14,3000 14,3000	4 1 3 5	1138 1 3 396	14.0000 13.9000 13.8500 13.8000	14.3000 14.3500 14.5000 14.5500	4510 2000 883 211	3 1 2 1
IFIRMA	29,3000	17:00	5	29.25	0.34 %	11	29.3000	29.4000	19	1	43	[+]
IFI	29.25 29.55	26.3500 32.1500	17:00 17:00 16:28 16:25	6 5 19 76	29,3000 29,3000 29,3000 29,3500	3 4 2 2	71 336 96 250	29.2500 29.2000 29.1500 29.1000	29.4500 29.5500 29.6500 29.7000	76 347 40 171	1 3 1 3
ZEPAK	18,2200	17:00	71	18.06	0.33 %	2481	18.2000	18.4600	90	4	65	[+]
ZEP	18.06 18.46	16.2600 19.8600	17:00 17:00 17:00 17:00	88 126 17 25	18,2200 18,2200 18,2200 18,2200	4 4 2 4	519 113 75 355	18.1400 18.1000 18.0800 18.0600	18.4800 18.5000 18.5600 18.6400	52 438 185 113	1 1 1 2
AMBRA	18,5600	17:04	516	18.50	0.32 %	96	18.5200	18.7000	608	7	133	[+]
AMB	18.50 18.80	16.6600 20.3500	17:00 17:00 17:00 16:42	2 10 150 1	18,5600 18,5600 18,5600 18,7000	4 1 1 3	240 20 20 165	18.5000 18.4800 18.4400 18.4000	18.7600 18.7800 18.8000 18.8400	871 427 292 12	3 2 4 3
MOSTALWAR	6,1800	17:00	7	6.16	0.32 %	219	6.1600	6.1800	265	3	19	[+]
MSW	6.12 6.20	5.5600 6.7600	16:45 16:35 16:35 16:14	190 41 159 191	6,1600 6,1600 6,1600 6,1600	1 2 2 2	200 1100 538 305	6.1400 6.1200 6.1000 6.0800	6.2000 6.2400 6.2600 6.2800	3191 592 543 840	4 4 2 2
ELKOP	1,8450	15:49	1	1.83	0.27 %	6	1.8050	1.8400	6	0	1	[+]
EKP	1.80 1.85	1.6500 2.0100	15:49 15:38 15:38 15:38	6 104 300 6	1,8300 1,8000 1,8000 1,8000	1 2 2 1	896 4 156 300	1.8000 1.7950 1.7900 1.7850	1.8450 1.8550 1.8600 1.8650	3930 426 425 424	3 1 1 1
IBSM	74,2000	17:00	1	74.20	0.27 %	11	71.4000	74.4000	115	0	5	[+]
IBS	74.00 74.40	66.8000 81.6000	17:00 16:41 15:49 13:10	4 2 14 26	74,2000 74,2000 74,2000 74,4000	2 1 1 1	2 119 3 1	71.2000 71.0000 69.6000 69.2000	77.6000 78.0000 81.4000 82.0000	50 655 2 54	1 1 1 1
LENTEX	7,8000	12:43	2351	7.76	0.26 %	1750	7.7200	7.8000	2000	19	148	[+]
LTX	7.70 7.82	7.0000 8.5200	12:43 12:09 12:09 11:56	69 1202 2064 1164	7,8000 7,7000 7,7200 7,7400	1 2 1 1	2972 5001 1 115	7.7000 7.6400 7.5800 7.4200	7.8200 7.8400 7.8600 7.8800	1750 500 2100 2250	1 1 2 2
INTERBUD	2,0000	17:00	6476	1.89	0.25 %	70	1.9950	2.0000	524	11	22	[+]
ITB	1.85 2.00	1.7000 2.0700	17:00 17:00 17:00 17:00	101 10 185 3000	2,0000 2,0000 2,0000 2,0000	1 1 1 3	260 500 2222 1080	1.9150 1.9100 1.9000 1.8500	2.0100 2.0200 2.0400 2.0500	223 4683 237 2066	1 1 1 1
AIGAMES	0,8420	17:00	29	0.84	0.24 %	312	0.8020	0.8420	110	2	1	[+]
ALG	0.80 0.85	0.7560 0.9240	16:30 16:30 10:02 10:02	4 96 95 5	0,8420 0,8420 0,8480 0,8400	1 1 2 1	7779 10 1304 10	0.8000 0.7800 0.7700 0.7660	0.8440 0.8460 0.8500 0.8760	1698 7200 1200 6890	1 3 1 1
KCI	0,8660	17:00	256	0.86	0.23 %	633	0.8580	0.8660	2500	11	9	[+]
KCI	0.86 0.87	0.7780 0.9500	16:33 16:16 16:10 15:24	200 2 800 444	0,8580 0,8580 0,8660 0,8660	1 1 1 4	2000 5000 5000 8694	0.8560 0.8540 0.8520 0.8500	0.8680 0.8700 0.8720 0.8740	8021 3325 9000 5000	2 2 1 1
DINOPL	34,8100	17:04	10000	34.79	0.23 %	32089	34.8100	34.8700	18978	3 704	129 356	[+]
DNP	34.51 35.40	31.3200 38.2600	17:04 17:01 17:00 17:00	9311 83 1181 242	34,8100 34,8100 34,8100 34,8100	8 1 2 1	1722 40 12774 8281	34.8000 34.7900 34.7800 34.7600	34.8800 34.8900 34.9000 34.9200	20487 348 173 1640	2 2 2 2
PEPEES	0,8680	13:30	8721	0.87	0.23 %	332	0.8660	0.8700	3000	9	8	[+]
PPS	0.87 0.87	0.7800 0.9520	10:54 09:00 17:00 17:00	168 10 22 68	0,8660 0,8660 0,8660 0,8660	1 1 1 3	58 1999 60 3054	0.8520 0.8400 0.8340 0.8320	0.8800 0.9000 0.9400 0.9500	1500 1795 176 1150	1 2 2 2
MAKARONPL	21,5000	16:36	99	21.50	0.23 %	55	21.3500	21.5000	199	4	89	[+]
MAK	21.40 21.65	19.3600 23.6500	16:24 16:24 15:41 15:41	1 11 530 150	21,5000 21,5000 21,4000 21,4000	2 3 5 2	40 182 196 120	21.3000 21.2500 21.2000 21.1500	21.5500 21.6000 21.6500 21.7000	210 111 249 100	2 1 2 4
ENERGA	18,8400	17:00	204	18.70	0.21 %	34	18.8400	18.8600	1001	41	769	[+]
ENG	18.68 18.84	16.8400 20.5500	17:00 16:32 16:19 16:19	68 1 553 5	18,8400 18,8400 18,8200 18,8200	1 1 1 1	320 900 19 250	18.7200 18.7000 18.6600 18.6400	18.8800 18.9000 18.9400 18.9600	4000 2101 1000 3300	4 3 1 2
VRGSA	4,8100	17:00	21	4.79	0.21 %	205	4.8000	4.8100	500	34	167	[+]
VRG	4.78 4.89	4.3200 5.2600	17:00 16:37 16:37 15:41	2 489 111 9	4,8100 4,8200 4,8200 4,8200	1 1 2 1	500 315 325 700	4.7600 4.7400 4.6500 4.6200	4.8200 4.8700 4.8800 4.8900	211 2882 1400 2333	2 1 1 6
BOS	10,2000	17:00	166	10.20	0.20 %	2	10.1400	10.2000	2252	16	165	[+]
BOS	10.10 10.24	9.1800 11.2200	17:00 16:48 16:48 16:48	30 67 30 1	10,2000 10,2000 10,1800 10,1800	2 8 1 7	4 1740 15 1319	10.1200 10.1000 10.0600 10.0400	10.2200 10.2400 10.2600 10.2800	2980 2001 2512 3754	4 2 4 3
MOLECURE	5,1200	17:00	44	5.22	0.20 %	106	5.1200	5.1900	291	35	179	[+]
MOC	5.10 5.24	4.7000 5.7400	17:00 16:49 16:48 16:48	12 64 13 71	5,1200 5,1100 5,1900 5,1100	1 5 4 1	65 1811 2504 100	5.1100 5.1000 5.0800 5.0700	5.2000 5.2100 5.2200 5.2400	39 244 360 1000	2 1 1 1
GETIN	0,5090	17:02	2751	0.52	0.20 %	14435	0.5080	0.5090	3858	111	57	[+]
GTN	0.51 0.52	0.4645 0.5670	17:02 17:00 17:00 17:00	1373 611 3914 1959	0,5090 0,5090 0,5090 0,5090	3 3 1 4	5070 3557 3500 90775	0.5060 0.5050 0.5040 0.5030	0.5100 0.5120 0.5140 0.5150	21494 9999 2296 4876	1 1 1 1
STALEXP	2,7700	17:03	46	2.79	0.18 %	357	2.7650	2.7700	854	163	453	[+]
STX	2.76 2.79	2.5100 3.0600	16:49 16:49 16:47 16:45	36 100 138 1	2,7700 2,7700 2,7700 2,7700	7 3 21 3	7027 1578 62574 3070	2.7600 2.7550 2.7500 2.7450	2.7750 2.7850 2.7900 2.7950	19 20000 25292 6154	1 1 8 3
PASSUS	138,2000	17:00	19	140.00	0.14 %	129	137.6000	138.2000	11	4	586	[+]
PAS	137.00 142.00	126.0000 154.0000	17:00 17:00 16:46 16:46	5 8 57 3	138,2000 138,2000 138,2000 138,2000	1 2 6 4	30 11 66 39	137.4000 137.2000 137.0000 136.8000	139.6000 139.8000 140.0000 140.2000	20 63 47 16	1 2 2 1
PKPCARGO	14,0200	17:00	21	14.20	0.14 %	29	14.0200	14.1600	3211	45	639	[+]
PKP	13.94 14.29	12.7800 15.6200	17:00 17:00 17:00 16:49	70 20 10 49	14,0200 14,0200 14,0200 14,0100	1 3 2 2	1 690 521 600	14.0100 14.0000 13.9900 13.9800	14.1900 14.2000 14.2400 14.2500	500 4600 212 2384	1 4 1 6
BORYSZEW	4,8000	17:00	1000	4.80	0.10 %	1967	4.8000	4.8400	2000	69	329	[+]
BRS	4.73 4.85	4.3200 5.2800	17:00 17:00 17:00 17:00	33 200 204 198	4,8000 4,8000 4,8000 4,8000	1 1 2 5	1000 350 12 5489	4.7700 4.7600 4.7500 4.7400	4.8500 4.8550 4.8600 4.8650	2179 50 105 238	4 1 2 1
GREENX	2,2780	17:02	859	2.29	0.09 %	762	2.2680	2.2780	641	339	771	[+]
GRX	2.25 2.30	2.0620 2.5180	17:00 17:00 17:00 17:00	941 59 541 5	2,2780 2,2780 2,2780 2,2780	2 4 4 4	2809 2122 4140 5119	2.2660 2.2640 2.2620 2.2600	2.2900 2.2920 2.2940 2.2960	2968 917 900 1150	2 3 3 3
COMPERIA	4,6000	09:00	44	0.00	0.00 %	1000	4.6200	4.7800	326	0	0	[+]
CPL	0.00 0.00	4.1400 5.0500	11:35 11:22 16:29 16:29	1640 20 20 20	4,6000 4,6000 4,6000 4,6000	2 1 1 1	2016 1000 45 1000	4.6000 4.5000 4.4800 4.4400	4.8000 5.1500 5.2000 5.5000	2600 500 540 250	2 1 1 1
KINOPOL	20,8000	17:00	300	20.90	0.00 %	438	20.7000	20.8000	17	3	64	[+]
KPL	20.60 21.00	18.8500 22.9000	17:00 16:32 16:24 16:23	2 62 119 31	20,8000 20,8000 20,8000 20,8000	3 6 5 3	521 1097 1198 1380	20.6000 20.5000 20.4000 20.3000	21.0000 21.1000 21.4000 21.5000	186 508 500 250	3 2 1 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNTHAVERSE	3,6400	17:00	12	3.64	0.00 %	1000	3.6150	3.6400	9634	8	28	[+]
SVE	3.61 3.65	3.2800 4.0000	17:00 17:00 16:29 15:08	17 483 1000 6	3,6400 3,6400 3,6350 3,6350	2 3 6 4	1317 547 3944 5362	3.6100 3.6050 3.6000 3.5950	3.6500 3.6600 3.6700 3.6800	6813 4 4 400	7 1 1 1
TATRY MOUNTAIN	85,0000	14:56	53	0.00	0.00 %	1	84.5000	90.0000	8	0	0	[+]
TMR	0.00 0.00	76.5000 93.5000	12:34 11:48 09:00 09:00	15 12 1 1	85,0000 85,0000 90,0000 90,0000	2 2 1 1	3 15 30 150	84.0000 80.0000 78.5000 75.0000	92.5000 93.0000 94.0000 100.0000	12 9 164 6	1 1 1 1
ZAMET	0,7900	15:12	2000	0.79	0.00 %	9111	0.7900	0.7920	682	3	3	[+]
ZMT	0.78 0.79	0.7160 0.8720	14:11 11:20 11:20 11:08	38 1 10 623	0,7860 0,7940 0,7940 0,7840	1 2 1 2	62 1402 50 250	0.7860 0.7840 0.7800 0.7760	0.7940 0.7960 0.7980 0.8000	8582 661 1522 26	1 1 1 2
PCCEXOL	2,1000	16:20	1	2.10	0.00 %	1595	2.0800	2.1000	2037	8	16	[+]
PCX	2.08 2.10	1.8900 2.3100	15:50 15:48 15:23 15:07	5 5 136 150	2,1000 2,0800 2,1000 2,1000	6 5 5 3	3010 2610 4415 2200	2.0700 2.0600 2.0500 2.0400	2.1100 2.1200 2.1300 2.1400	5497 2129 4500 6491	7 3 4 10
PROCHEM	25,0000	15:59	4	25.00	0.00 %	58	24.6000	25.0000	30	0	0	[+]
PRM	25.00 25.00	22.5000 27.5000	12:39 09:00 17:00 14:20	1 1 1 4	25,0000 25,0000 25,0000 24,6000	1 1 1 1	39 6 100 160	24.5000 23.7000 23.4000 22.9000	25.3000 25.4000 25.5000 25.6000	45 133 300 101	1 3 1 2
TOYA	9,5500	17:00	27	9.60	0.00 %	7	9.5100	9.5500	191	53	507	[+]
TOA	9.43 9.65	8.6400 10.5600	17:00 17:00 17:00 16:49	104 18 4 209	9,5500 9,5500 9,5500 9,5500	3 1 2 2	314 105 700 70	9.5000 9.4800 9.4500 9.4200	9.5600 9.5800 9.5900 9.6000	35068 3 500 11101	2 1 1 6
PROJPRZEM	18,0000	17:00	2	18.00	0.00 %	100	17.6500	18.0000	1943	0	7	[+]
PJP	18.00 18.25	16.2000 19.8000	12:55 12:50 10:24 10:24	2 53 142 75	18,0000 18,0000 18,2500 18,2500	1 1 1 1	20 330 87 50	17.3500 17.1000 17.0500 16.8000	18.2500 18.3000 18.5000 18.6000	1277 1141 855 400	4 1 4 1
FEERUM	14,3000	17:00	2	14.30	0.00 %	43	13.8000	14.3000	176	0	0	[+]
FEE	14.30 14.30	12.9000 15.7000	11:59 09:05 17:00 16:36	16 2 2 97	14,3000 14,3000 14,3000 13,8000	1 1 1 1	100 32 238 112	12.7000 12.6000 12.5500 12.4500	14.5000 14.8000 15.0000 15.0500	601 348 500 350	2 1 1 1
MDIENERGIA	0,7400	16:43	20	0.77	0.00 %	182	0.7400	0.7460	4	5	3	[+]
MDI	0.74 0.77	0.6920 0.8440	16:43 13:48 09:03 09:03	998 2 2130 30	0,7400 0,7400 0,7400 0,7400	1 1 2 1	29 299 61 100	0.7340 0.7260 0.7240 0.7220	0.7500 0.7540 0.7580 0.7600	4 4 4 4	1 1 1 1
DGA	27,9000	09:15	5	27.90	0.00 %	5	27.4000	27.9000	295	0	0	[+]
DGA	27.90 27.90	25.2000 30.6000	15:27 11:55 09:32 09:32	100 4 952 48	27,9000 26,4000 27,9000 27,5000	1 1 1 1	5 5 60 20	27.2000 26.8000 25.6000 25.5000	28.0000 28.4000 28.9000 29.8000	349 100 107 88	1 1 2 1
CYBERFLKS	178,8000	17:00	1	180.00	0.00 %	120	178.0000	178.8000	58	16	2 900	[+]
CBF	176.80 180.00	162.0000 198.0000	17:00 17:00 17:00 17:00	17 1 1 1	178,8000 178,8000 178,8000 178,8000	1 1 1 2	56 6 4 8	177.8000 177.7000 177.3000 177.2000	179.1000 179.6000 179.7000 179.8000	1 75 11 4047	1 1 1 1
06MAGNA	2,4700	17:00	42	2.47	0.00 %	2119	2.4300	2.4700	2306	5	12	[+]
06N	2.43 2.47	2.2300 2.7100	17:00 17:00 15:17 15:12	20 88 100 200	2,4700 2,4700 2,4300 2,4300	5 4 5 4	1602 1212 2314 1493	2.4200 2.4100 2.4000 2.3900	2.4800 2.4900 2.5000 2.5100	467 670 336 312	2 2 3 3
MAXCOM	5,4800	17:00	2	5.48	0.00 %	6	5.3400	5.4800	253	0	1	[+]
MXC	5.48 5.48	4.9400 6.0200	17:00 17:00 17:00 17:00	2 2 2 2	5,4800 5,4800 5,4800 5,4800	1 1 1 2	2 6 2 8	5.3200 5.3000 5.2600 5.2400	5.5000 5.5600 5.5800 5.6000	1930 318 4 384	2 1 1 2
TENDERHUT	6,0000	09:50	91	0.00	0.00 %	40	5.8400	5.8600	40	0	0	[+]
THG	0.00 0.00	5.4000 6.6000	09:50 09:50 09:50 09:50	40 40 40 40	6,0000 5,9800 5,9800 5,9600	1 1 1 1	40 25 40 40	5.8200 5.8000 5.7800 5.7400	6.0000 6.0200 6.0400 6.0600	50 72 40 40	1 2 1 1
RENDER	74,4000	16:03	1	75.00	0.00 %	31	74.0000	74.4000	145	0	34	[+]
RND	74.00 75.00	67.6000 82.4000	15:16 15:16 14:02 13:52	1 3 132 5	74,4000 74,4000 74,4000 74,4000	3 2 2 1	60 47 130 16	73.8000 73.6000 73.4000 73.2000	76.8000 77.0000 77.8000 78.0000	72 30 140 1	2 1 1 1
ATMGRUPA	3,9000	17:00	64	3.90	0.00 %	506	3.8900	3.9000	212	5	19	[+]
ATG	3.88 3.92	3.5100 4.2900	16:03 15:30 14:09 12:31	4 14 19 100	3,9000 3,9000 3,9000 3,9000	3 1 3 3	4991 77 255 815	3.8800 3.8700 3.8600 3.8500	3.9100 3.9200 3.9500 3.9600	5000 899 1105 2222	2 3 4 5
BIOTON	4,1900	17:00	229	4.14	0.00 %	3130	4.1400	4.1900	1265	17	71	[+]
BIO	4.14 4.19	3.7300 4.5500	17:00 17:00 17:00 17:00	323 307 229 46	4,1900 4,1900 4,1900 4,1900	1 2 2 5	175 403 963 5078	4.1350 4.1300 4.1250 4.1200	4.2000 4.2100 4.2200 4.2250	1263 1500 150 1500	3 2 1 1
ERG	45,6000	09:00	10	45.60	0.00 %	160	44.6000	45.6000	240	0	0	[+]
ERG	45.60 45.60	41.2000 50.0000	09:19 16:25 16:25 16:17	32 2 8 61	45,6000 45,6000 44,2000 44,2000	1 1 1 0	180 180 40 0	44.2000 44.0000 37.0000 0.0000	46.0000 47.4000 48.2000 48.8000	723 400 80 105	2 1 1 1
SOPHARMA	7,4200	11:28	107	0.00	0.00 %	62	7.1200	7.3600	48	0	0	[+]
SPH	0.00 0.00	6.6800 8.1600	09:42 13:58 13:54 13:19	1 1 8 1	7,4200 7,4200 6,9000 7,4200	1 1 1 1	195 76 119 205	6.9000 6.8000 6.5000 6.2600	7.4200 7.4800 7.5000 7.5200	319 188 519 188	1 1 2 1
IDMSAPL	0,4600	17:00	6	0.46	0.00 %	1782	0.4600	0.5000	15000	0	0	[+]
IDM	0.46 0.46	0.4140 0.5050	09:46 09:42 17:00 14:06	15 196 112 50	0,4600 0,4600 0,4600 0,4600	1 1 2 1	819 1000 17112 2892	0.4580 0.4560 0.4500 0.4440	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
KOMPAP	19,2000	15:39	26	19.20	0.00 %	67	19.1000	19.2000	400	0	1	[+]
KMP	19.20 19.20	17.3000 21.0000	15:31 16:36 09:36 15:52	3 54 395 4	19,2000 19,2000 19,2000 19,2000	2 1 1 1	71 122 420 200	19.0000 18.8000 18.4000 17.7000	19.8000 19.9000 21.0000 23.6000	200 194 195 300	1 2 1 1
NEXITY	1,1400	13:10	300	1.15	0.00 %	1000	1.1100	1.1400	5700	1	1	[+]
NXG	1.14 1.16	1.0400 1.2600	12:10 12:10 12:10 11:04	300 286 14 86	1,1400 1,1600 1,1500 1,1500	1 1 1 2	200 200 200 1200	1.1000 1.0900 1.0800 1.0700	1.1500 1.1600 1.1700 1.1800	200 409 4000 159	1 2 1 1
LENA	2,3100	16:38	1	2.31	0.00 %	500	2.2900	2.3100	1893	12	27	[+]
LEN	2.28 2.31	2.0800 2.5400	16:09 16:09 16:02 16:02	567 433 566 20	2,2800 2,2800 2,2800 2,2900	3 5 5 10	5432 10216 2263 5888	2.2800 2.2700 2.2600 2.2500	2.3200 2.3300 2.3400 2.3500	716 860 1500 1000	2 1 1 1
LESS	0,2330	17:00	2	0.23	0.00 %	30	0.2300	0.2330	50	0	0	[+]
LES	0.23 0.23	0.2100 0.2560	17:00 17:00 17:00 17:00	2 2 2 2	0,2330 0,2330 0,2330 0,2330	1 1 2 2	50 60 110 10060	0.2270 0.2260 0.2250 0.2240	0.2340 0.2350 0.2360 0.2370	114 15159 134 100	2 5 3 2
MLPGROUP	105,0000	17:00	5	105.00	0.00 %	100	103.0000	105.0000	100	1	136	[+]
MLG	101.00 105.00	94.6000 115.5000	16:49 16:49 16:40 16:40	11 39 100 50	103,0000 103,0000 103,0000 104,0000	2 2 1 2	218 30 17 41	102.0000 101.0000 100.5000 100.0000	106.0000 110.0000 111.0000 111.5000	100 14 806 1	1 2 1 1
KGL	10,1000	09:00	1	10.10	0.00 %	5	9.5000	10.0000	785	0	0	[+]
KGL	10.10 10.10	9.1000 11.1000	09:00 09:00 14:32 13:22	2 2 3 7	10,1000 10,1000 10,0000 10,0000	1 1 1 1	19 191 100 155	9.2000 9.0000 8.9000 8.5000	10.1000 10.5000 11.0000 11.6000	284 518 521 38	3 2 2 1
TERMOREX	0,7050	09:19	15	0.71	0.00 %	1080	0.6800	0.7050	4107	0	0	[+]
TRR	0.71 0.71	0.6350 0.7750	09:19 09:19 09:19 09:18	15 15 15 15	0,7050 0,7050 0,7050 0,7050	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	2550 2701 500 10099	2 2 1 2
EUROHOLD	3,8000	11:01	344	3.90	0.00 %	65	3.8000	3.9000	1225	1	5	[+]
EHG	3.76 3.90	3.5200 4.2800	09:31 09:31 09:10 09:04	128 1 56 115	3,7600 3,8000 3,8600 3,9000	1 2 2 2	1 198 1002 303	3.6400 3.5200 3.5000 3.3600	3.9800 4.0000 4.1800 4.4000	500 704 500 50	1 4 1 1
ASSECOSEE	60,7000	17:00	33	60.80	0.00 %	348	60.1000	60.8000	1896	3	199	[+]
ASE	60.00 60.80	54.8000 66.8000	17:00 17:00 17:00 17:00	78 1 1 4	60,7000 60,7000 60,7000 60,7000	7 9 8 4	774 171 298 133	60.0000 59.9000 59.8000 59.7000	61.0000 61.2000 61.3000 62.0000	33 55 20 37	1 1 1 2
BEST	27,0000	17:03	1751	27.00	0.00 %	1665	26.9000	27.0000	800	17	470	[+]
BST	27.00 27.50	24.3000 29.7000	17:01 17:00 17:00 17:00	2222 800 800 1	27,0000 27,0000 27,0000 27,0000	3 3 6 1	190 543 507 70	26.8000 26.7000 26.6000 26.5000	27.8000 27.9000 28.0000 29.0000	69 99 270 20	1 2 1 1
WIKANA	7,3000	10:26	380	7.30	0.00 %	88	7.0500	7.3000	642	0	3	[+]
WIK	7.30 7.30	6.6000 8.0000	11:32 11:24 09:46 09:45	10 1 1 250	7,3000 7,0500 7,3000 7,0500	2 2 1 0	2969 60 100 0	7.0000 6.8500 6.4000 0.0000	7.6000 7.9000 8.0000 8.1000	82 1528 1005 201	1 1 2 1
APLISENS	17,9000	17:00	2	17.90	0.00 %	77	17.8500	17.9000	96	0	4	[+]
APN	17.45 17.90	16.1500 19.6500	14:36 14:02 14:02 14:02	5 24 6 4	17,8500 17,4500 17,4500 17,4500	2 2 1 1	124 181 29 10	17.5000 17.4500 17.4000 17.2000	18.0000 18.1000 18.1500 18.2000	300 14 215 30	1 1 2 1
PRAGMAINK	2,8800	16:29	116	0.00	0.00 %	200	2.8000	2.9000	50	0	0	[+]
PRI	0.00 0.00	2.6000 3.1600	16:29 16:28 09:00 14:33	20 19 1 100	2,8800 2,8600 2,8600 2,8400	1 2 1 1	1000 400 472 200	2.7800 2.7400 2.7200 2.6800	2.9200 2.9400 2.9600 2.9800	50 445 220 100	1 1 3 1
POINTGROUP	1,6950	15:31	35	1.70	0.00 %	925	1.6200	1.6950	4465	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 09:23 09:00 13:11	7 630 7 230	1,7000 1,6950 1,7000 1,6950	1 1 1 1	1 4807 4688 186	1.6100 1.6050 1.6000 1.5800	1.7000 1.7200 1.8500 1.8600	5026 563 750 369	2 1 1 1
ERBUD	28,3000	16:46	41	28.35	0.00 %	50	28.0000	28.3000	317	3	74	[+]
ERB	27.90 28.35	25.5500 31.1500	16:24 16:24 16:15 16:15	1 3 1 17	28,0000 28,0000 28,3000 28,3000	4 1 1 3	243 53 100 13	27.9000 27.8500 27.8000 27.6500	28.3500 28.4500 28.6000 29.0000	337 50 140 105	3 1 2 2
KPPD	22,4000	13:12	16	22.40	0.00 %	324	22.4000	23.4000	256	0	1	[+]
KPD	22.40 22.40	20.2000 24.6000	13:12 12:23 12:23 12:23	14 18 58 10	22,4000 22,4000 22,4000 22,6000	1 1 1 1	46 3 67 1	22.0000 20.0000 19.3000 14.0000	23.8000 27.0000 27.2000 28.4000	200 95 90 24	1 1 2 1
PGFGROUP	0,5100	17:00	14	0.51	0.00 %	6705	0.4950	0.5100	6385	29	15	[+]
PGV	0.50 0.51	0.4590 0.5610	16:33 16:30 14:51 13:33	1200 1000 188 345	0,4950 0,4950 0,5100 0,4950	1 1 1 1	4000 1289 100 2000	0.4930 0.4910 0.4900 0.4810	0.5150 0.5160 0.5180 0.5200	5000 10774 2973 30469	1 2 1 4
IZOLACJA	4,0900	17:00	2	4.09	0.00 %	146	4.0000	4.0900	543	0	0	[+]
IZO	4.08 4.09	3.6900 4.4900	17:00 17:00 17:00 17:00	2 2 2 2	4,0900 4,0900 4,0900 4,0900	1 1 1 1	3 14 800 12000	3.9100 3.8400 3.8200 3.8000	4.1000 4.1100 4.1700 4.1800	5 367 183 1050	1 1 1 1
INGBSK	459,2000	17:00	3	461.00	-0.04 %	10	458.6000	459.2000	91	19	8 796	[+]
ING	457.00 467.40	415.0000 507.0000	17:00 17:00 17:00 17:00	3 83 2 7	459,2000 459,2000 459,2000 459,2000	2 1 1 5	177 3 167 539	458.0000 457.6000 457.4000 457.0000	459.4000 459.6000 459.8000 460.2000	2 118 16 2	1 2 2 2
SIMFABRIC	1,6760	14:47	10	1.68	-0.12 %	1200	1.6500	1.6720	1250	0	1	[+]
SIM	1.67 1.68	1.5100 1.8420	14:47 14:45 14:21 14:00	100 180 10 20	1,6700 1,6700 1,6760 1,6700	1 1 1 1	54 1000 920 2638	1.6340 1.6200 1.6140 1.6120	1.6740 1.6760 1.6780 1.6880	780 5155 506 217	1 3 1 1
COLUMBUS	3,7650	17:00	3	3.77	-0.13 %	5	3.7100	3.7650	647	13	50	[+]
CLC	3.70 3.78	3.3950 4.1450	17:00 17:00 16:48 16:48	2 5 188 2	3,7650 3,7650 3,7000 3,7050	1 5 3 1	5 2087 2425 800	3.7050 3.7000 3.6900 3.6850	3.7700 3.7750 3.7800 3.8000	2 1729 5 365	1 2 1 3
UNIMOT	149,4000	17:00	17	149.60	-0.13 %	24	148.4000	149.4000	36	2	288	[+]
UNT	147.00 149.60	134.8000 164.4000	17:00 17:00 17:00 17:00	3 12 14 20	149,4000 149,4000 149,4000 149,4000	1 1 1 2	45 14 1 118	148.0000 147.6000 147.4000 147.2000	149.6000 149.8000 150.0000 150.2000	5 15 1945 10	1 2 10 1
ATAL	57,2000	16:49	1	57.70	-0.17 %	43	57.2000	57.5000	60	4	246	[+]
1AT	57.00 57.80	52.0000 63.4000	16:49 16:49 16:49 16:48	56 1 28 1	57,2000 57,2000 57,3000 57,5000	1 8 5 4	1 307 168 59	57.1000 57.0000 56.9000 56.8000	57.7000 57.8000 57.9000 58.0000	188 473 2 794	2 4 1 6
QNATECHNO	44,0000	16:34	1	44.70	-0.23 %	60	44.0000	44.9000	46	1	32	[+]
QNA	43.90 46.00	40.3000 49.1000	16:34 16:27 16:27 16:27	4 42 8 50	44,0000 44,0000 44,0000 44,1000	3 2 1 1	77 88 195 3	43.9000 43.8000 43.7000 43.4000	45.0000 45.7000 45.8000 45.9000	1100 66 185 96	2 1 1 2
POLICE	7,5000	16:46	410	7.58	-0.27 %	1000	7.4800	7.5000	517	15	110	[+]
PCE	7.24 7.60	6.8400 8.3200	16:46 16:46 16:32 16:27	30 60 4750 10	7,4800 7,4800 7,3600 7,5000	1 2 2 2	100 14 4 529	7.3800 7.3400 7.3200 7.3000	7.5600 7.5800 7.6000 7.6400	102 405 561 230	1 2 2 1
ESOTIQ	33,1000	17:00	1	33.20	-0.30 %	18	32.8000	33.1000	93	3	99	[+]
EAH	32.50 33.20	29.9000 36.5000	16:49 16:49 16:16 14:00	27 3 1 32	32,8000 33,0000 33,1000 33,0000	3 5 4 2	126 1094 738 150	32.7000 32.6000 32.5000 32.3000	33.2000 33.3000 33.4000 33.5000	99 95 233 110	3 3 3 4
PHARMENA	3,3300	16:39	7	3.30	-0.30 %	135	3.2500	3.3200	87	1	3	[+]
PHR	3.25 3.35	2.9700 3.6300	16:34 16:34 16:32 14:14	87 4 9 100	3,2500 3,2600 3,3200 3,3300	1 1 2 2	3333 3 1014 1500	3.2400 3.2200 3.2100 3.2000	3.3300 3.3500 3.4300 3.4900	151 1044 1 1000	1 2 1 1
PATENTUS	2,9800	16:48	139	2.99	-0.33 %	1204	2.9300	2.9800	264	2	6	[+]
PAT	2.91 2.99	2.7000 3.2800	16:48 16:48 16:20 15:53	393 468 10 10	2,9800 2,9700 2,9700 2,9800	2 2 5 3	505 715 3213 2500	2.9200 2.9100 2.9000 2.8900	2.9900 3.0200 3.0300 3.0500	978 983 425 300	1 1 1 1
ONESANO	0,5860	17:00	17	0.59	-0.34 %	883	0.5860	0.5880	502	4	2	[+]
ONO	0.57 0.59	0.5320 0.6480	17:00 16:22 16:22 15:43	9 274 26 6	0,5860 0,5740 0,5740 0,5760	2 1 5 3	3226 4000 11125 5778	0.5740 0.5720 0.5700 0.5660	0.5900 0.5980 0.6000 0.6020	4900 1002 10681 2509	3 2 5 1
DMGROUP	2,8100	17:00	2	2.82	-0.35 %	1	2.7400	2.8100	1650	0	0	[+]
DMG	2.81 2.82	2.5400 3.1000	17:00 17:00 17:00 17:00	2 2 2 2	2,8100 2,8100 2,8100 2,8100	1 2 1 1	1 245 357 645	2.7200 2.7100 2.7000 2.6900	2.8200 2.8500 2.8700 2.8900	2094 3989 151 20	2 2 1 1
CAVATINA	13,7500	15:05	113	13.70	-0.36 %	287	13.7500	13.8000	277	0	2	[+]
CAV	13.70 13.80	12.3500 15.0500	14:05 09:26 09:09 12:19	1 31 5 6	13,8000 13,7000 13,7000 13,8000	1 2 1 2	259 531 20 60	13.7000 13.5000 13.4000 13.3500	13.9000 14.0500 14.1000 14.1500	1652 101 187 94	1 1 2 1
POLIMEXMS	9,5300	17:02	1000	9.66	-0.37 %	1	9.5300	9.5400	100	895	8 550	[+]
PXM	9.40 9.79	8.6950 10.6200	17:02 17:02 17:00 17:00	614 917 83 31	9,5300 9,5300 9,5300 9,5300	2 2 1 2	16 16 6 16	9.5250 9.5150 9.5050 9.5000	9.5450 9.5500 9.5600 9.5700	132 676 200 355	2 4 1 2
VIGOSYS	528,0000	16:38	20	530.00	-0.38 %	2	518.0000	528.0000	32	3	1 527	[+]
VGO	514.00 532.00	477.0000 582.0000	16:38 16:34 16:31 16:30	5 14 3 5	528,0000 518,0000 516,0000 518,0000	4 2 2 4	29 19 20 64	516.0000 514.0000 512.0000 510.0000	532.0000 534.0000 536.0000 538.0000	650 119 39 10	4 8 4 3
FABRITY	25,0000	16:49	805	25.10	-0.40 %	2141	24.8000	25.0000	50	4	99	[+]
FAB	24.50 25.10	22.6000 27.6000	16:49 16:49 16:49 16:49	144 51 41 180	25,0000 25,0000 24,9000 24,9000	2 3 1 2	2111 1224 500 602	24.7000 24.6000 24.5000 24.4000	25.1000 25.2000 25.3000 25.5000	420 59 211 109	1 1 2 1
VOXEL	100,0000	17:00	25	100.40	-0.40 %	36	99.3000	100.0000	15112	8	811	[+]
VOX	99.10 100.40	90.4000 110.4000	17:00 17:00 16:48 16:48	5 40 4 12	100,0000 100,0000 100,0000 100,0000	2 7 17 2	17 109 670 26	99.2000 99.1000 99.0000 98.9000	100.4000 100.6000 100.8000 101.0000	52 60 381 61	2 2 6 3
TARCZYNSKI	120,0000	16:40	1	120.50	-0.41 %	21	119.5000	120.0000	133	0	5	[+]
TAR	119.50 121.00	108.5000 132.5000	16:23 16:00 16:00 15:59	1 1 2 1	120,0000 120,0000 120,0000 120,0000	1 5 3 2	1 99 920 51	119.0000 118.5000 118.0000 117.5000	121.0000 121.5000 122.0000 123.0000	20 80 273 50	1 2 4 1
SYGNITY	68,5000	17:00	9	69.00	-0.44 %	15	68.1000	68.8000	492	5	318	[+]
SGN	67.70 69.00	62.1000 75.9000	16:40 16:37 16:37 16:29	1 150 30 100	68,4000 68,0000 68,0000 68,0000	1 2 3 6	660 68 55 1524	68.0000 67.9000 67.8000 67.7000	68.9000 69.0000 69.2000 69.6000	99 154 50 39	2 2 1 2
SANOK	21,8000	16:40	40	21.70	-0.46 %	311	21.7000	22.0000	2948	1	29	[+]
SNK	21.70 22.00	19.5500 23.8000	16:40 16:34 15:33 14:47	305 80 2 2	21,8000 22,0000 21,8000 22,0000	2 3 3 3	142 415 212 806	21.6000 21.5000 21.4000 21.3000	22.1000 22.2000 22.4000 22.5000	100 266 1769 16191	1 1 2 3
OPONEOPL	87,0000	17:00	276	88.00	-0.46 %	3743	87.0000	87.1000	122	16	1 430	[+]
OPN	86.20 88.00	79.2000 96.8000	16:49 16:49 16:49 16:48	279 23 1 3	87,0000 87,1000 87,1000 87,1000	6 7 2 2	171 324 148 2	86.6000 86.5000 86.4000 86.3000	87.2000 87.3000 87.5000 87.6000	200 264 17 30	1 2 1 1
CLNPHARMA	21,1000	17:03	13	21.30	-0.47 %	119	20.9000	21.1000	144	7	139	[+]
CLN	20.95 21.30	19.1800 23.4000	17:03 17:03 17:00 16:48	102 198 2 1	21,1000 21,1000 21,1000 21,1500	1 4 1 1	10 2277 50 1	20.8500 20.8000 20.7500 20.6500	21.1500 21.2000 21.2500 21.3000	26 442 137 359	1 3 1 3
ARLEN	29,8000	16:35	60	29.95	-0.50 %	625	29.6500	29.8000	1695	19	552	[+]
ARL	29.00 29.95	27.0000 32.9000	16:35 16:35 16:35 16:35	109 229 71 213	29,8000 29,8000 29,8000 29,8000	8 1 2 1	314 47 20 10	29.6000 29.5000 29.4500 29.4000	30.0000 30.1500 30.2000 30.2500	101 9 65 187	1 1 3 1
KOMPUTRON	6,0200	16:48	100	6.11	-0.50 %	629	6.0100	6.0200	100	12	71	[+]
KOM	6.01 6.28	5.5000 6.7200	16:46 16:44 16:44 16:40	10 2 100 100	6,0100 6,0200 6,0100 6,0200	5 2 1 1	144 101 200 500	6.0000 5.9000 5.8800 5.7800	6.1000 6.1500 6.1800 6.1900	2 12 4 4	1 2 2 2
SEKO	10,0500	16:25	119	10.10	-0.50 %	41	10.0500	10.1000	622	4	41	[+]
SEK	9.98 10.30	9.1000 11.1000	16:19 16:07 16:07 16:04	8 100 273 80	10,0500 10,0500 10,0500 10,1000	5 1 2 4	1725 8 180 1293	10.0000 9.9400 9.9200 9.9000	10.2000 10.2500 10.3000 10.3500	471 500 2114 710	3 1 2 1
RANKPROGR	4,0500	17:00	5	4.08	-0.61 %	50	4.0400	4.0500	321	4	17	[+]
RNK	4.04 4.08	3.6700 4.4800	15:53 14:33 14:00 11:15	2183 5 1 1150	4,0650 4,0650 4,0350 4,0750	2 1 2 1	425 2 445 149	4.0350 4.0200 4.0100 4.0050	4.0700 4.0900 4.0950 4.1150	2300 1500 2557 1505	2 1 1 2
INPRO	7,9500	17:00	31	8.00	-0.62 %	791	7.8500	7.9500	2616	0	2	[+]
INP	7.95 8.00	7.2000 8.8000	14:47 13:41 09:00 15:52	200 58 2 2	7,9500 7,9500 8,0000 8,0000	2 1 3 2	734 1 88 266	7.8000 7.7500 7.7000 7.6500	8.0000 8.2500 8.4000 8.5000	1500 150 12000 1897	1 1 1 2
MOJ	1,5900	16:29	90	1.50	-0.62 %	1000	1.5100	1.5900	1910	3	5	[+]
MOJ	1.50 1.59	1.3500 1.6500	16:29 11:43 09:00 10:59	10 1000 2300 100	1,5900 1,5900 1,5000 1,6000	2 1 1 1	8333 700 500 1000	1.5000 1.4500 1.4400 1.3000	1.6000 1.6900 1.7000 1.7400	6625 498 4345 850	3 1 5 2
MENNICA	48,1000	17:00	17	48.50	-0.62 %	209	47.4000	48.1000	3	1	71	[+]
MNC	47.30 48.70	43.7000 53.2000	17:00 17:00 17:00 17:00	44 39 51 50	48,1000 48,1000 48,1000 48,1000	1 1 1 1	42 50 200 33	47.3000 47.0000 46.4000 46.2000	48.4000 48.5000 48.6000 48.7000	1 130 50 698	1 2 1 2
CDRL	7,7000	17:00	256	7.80	-0.65 %	1000	7.6500	7.7000	461	2	16	[+]
CDL	7.70 7.80	7.0500 8.5500	16:05 16:05 15:47 12:38	250 33 5 350	7,7000 7,7000 7,7000 7,7000	1 3 2 1	5 1500 1208 1	7.6000 7.5500 7.5000 7.3000	7.8000 7.8500 7.9000 7.9500	427 32 950 130	2 1 1 1
NEPTIS	15,2000	13:31	2	15.20	-0.65 %	33	14.9000	15.2000	2322	0	6	[+]
YAN	15.20 15.30	13.7000 16.7000	13:30 10:58 09:41 09:41	4 33 71 252	15,2000 15,2000 15,3000 15,2000	1 3 1 1	282 592 1 1	14.8000 14.7000 14.6000 14.5000	15.3000 15.4000 15.5000 15.6000	760 2214 674 432	2 2 3 3
FASING	15,0000	15:01	3	15.00	-0.66 %	514	14.6000	15.0000	33539	0	0	[+]
FSG	15.00 15.00	13.5000 16.5000	15:01 15:01 15:01 15:01	2 2 2 2	15,0000 15,0000 15,0000 15,0000	1 1 2 1	500 100 20 400	14.4000 14.0000 13.6000 13.0000	15.1000 15.3000 16.1000 16.6000	1898 691 159 600	2 3 1 1
PANOVA	15,0500	16:40	9	15.20	-0.66 %	361	15.0500	15.2000	500	1	22	[+]
NVA	15.05 15.30	13.7000 16.7000	16:40 15:43 15:16 14:50	111 374 26 132	15,1000 15,3000 15,2000 15,1500	2 1 3 3	1320 300 482 1280	15.0000 14.9000 14.8500 14.8000	15.2500 15.5000 15.5500 15.9000	524 60 10 472	1 2 1 1
URTESTE	45,0000	16:42	87	45.30	-0.66 %	1	44.4000	45.0000	5	0	7	[+]
URT	45.00 45.40	40.8000 49.8000	14:53 12:11 10:34 10:34	24 26 10 10	45,0000 45,0000 45,4000 45,4000	1 1 1 1	4 1 50 50	44.3000 44.2000 44.1000 44.0000	45.5000 45.8000 46.0000 46.4000	5 15 5 20	1 1 1 1
MONNARI	5,8000	16:10	400	5.82	-0.68 %	758	5.7400	5.8000	435	2	10	[+]
MON	5.76 5.82	5.2400 6.4000	16:08 15:47 15:47 12:38	116 350 50 30	5,8200 5,8200 5,8200 5,8200	1 1 2 2	456 400 2200 600	5.7200 5.6200 5.6000 5.5200	5.9200 5.9400 5.9600 5.9800	300 1106 350 217	1 2 1 1
SPYROSOFT	424,0000	16:46	12	425.00	-0.70 %	9	422.0000	424.0000	20	0	141	[+]
SPR	423.00 425.00	383.0000 467.0000	16:46 16:30 16:27 15:49	52 30 13 28	424,0000 425,0000 425,0000 425,0000	1 1 1 1	15 5 2 15	421.0000 419.0000 416.0000 415.0000	425.0000 426.0000 427.0000 428.0000	55 51 261 52	2 2 3 3
ALTUSTFI	2,7800	16:44	360	2.90	-0.71 %	350	2.7700	2.7800	200	2	6	[+]
ALI	2.78 2.90	2.6100 3.1900	16:30 16:28 16:04 16:01	37 9 200 700	2,7800 2,7800 2,7800 2,7800	3 1 2 1	802 1000 7 2	2.7600 2.7500 2.7100 2.6700	2.9000 2.9100 2.9300 2.9700	576 369 991 1	3 1 2 1
RAFAMET	51,6000	16:13	14	50.00	-0.77 %	20	51.7000	52.0000	925	0	14	[+]
RAF	50.00 51.60	45.0000 55.0000	16:09 16:09 12:38 12:37	80 20 20 50	51,6000 51,6000 51,0000 50,5000	1 1 1 2	186 50 2 47	51.6000 51.0000 50.3000 49.0000	52.5000 53.0000 53.5000 54.0000	5 70 191 200	1 2 2 1
DRAGOENT	18,6500	16:23	100	18.35	-0.80 %	103	18.3500	18.7000	594	1	15	[+]
DGE	18.10 18.75	16.5500 20.1000	12:54 12:54 10:33 10:33	57 3 121 140	18,7000 18,7000 18,1000 18,1500	1 1 1 1	70 60 79 44	18.3000 18.2000 18.1000 18.0500	18.7500 18.8000 19.0500 19.2500	10 51 259 4133	4 2 1 3
EDINVEST	9,8800	16:49	1	10.00	-0.80 %	350	9.6800	9.8800	159	1	12	[+]
EDI	9.64 10.00	9.0000 11.0000	16:32 16:08 15:58 15:58	1 36 434 140	9,9000 9,6400 9,6400 9,6400	2 4 2 1	180 750 460 800	9.6600 9.6400 9.6200 9.6000	9.9000 9.9800 10.0000 10.1500	500 85 3094 259	1 1 5 2
NOVITA	98,4000	14:20	10	99.00	-0.81 %	14	98.4000	99.0000	62	0	3	[+]
NVT	98.40 99.00	89.2000 108.5000	14:20 14:20 14:20 14:20	1 1 10 3	98,6000 98,6000 98,6000 98,8000	2 2 3 1	15 12 47 2	98.2000 98.0000 97.4000 97.2000	99.6000 99.8000 100.5000 101.5000	9 25 10 11	1 2 1 2
DATAWALK	145,0000	17:00	1	146.00	-0.82 %	39	143.4000	145.0000	236	11	1 550	[+]
DAT	142.00 147.80	131.4000 160.6000	17:00 17:00 17:00 17:00	20 1 3 15	145,0000 145,0000 145,0000 145,0000	2 4 2 5	63 40 29 58	143.2000 143.0000 142.8000 142.6000	145.4000 145.6000 145.8000 146.0000	30 80 51 49	2 1 2 1
QUERCUS	11,6000	17:00	144	11.70	-0.85 %	1	11.6000	11.6200	40968	9	110	[+]
QRS	11.50 11.70	10.5400 12.8600	17:00 16:48 16:48 16:47	75 124 206 34	11,6000 11,6000 11,6000 11,5600	1 2 2 5	886 97 571 2187	11.5600 11.5400 11.5200 11.5000	11.7000 11.7200 11.7800 11.8000	554 100 280 2001	3 1 2 2
WOODPCKR	3,4200	15:48	661	3.44	-0.87 %	1100	3.4100	3.4300	255	4	14	[+]
WPR	3.34 3.45	3.1000 3.7800	15:11 15:02 14:00 13:49	150 300 589 16	3,4200 3,4200 3,4000 3,4100	1 2 1 1	2009 320 500 334	3.4000 3.3000 3.2700 3.2600	3.4400 3.4500 3.5000 3.5400	500 740 20 50	1 1 1 1
MANGATA	67,2000	16:36	10	68.00	-0.88 %	15	67.2000	68.8000	75	1	37	[+]
MGT	67.20 69.00	61.2000 74.8000	16:33 16:33 16:12 16:12	1 1 18 1	68,8000 68,8000 67,2000 67,2000	5 1 1 1	503 22 1 45	67.0000 66.8000 66.6000 66.4000	69.0000 69.2000 69.4000 69.8000	100 53 10 5	1 2 1 1
POLTREG	16,9000	16:49	188	17.10	-0.88 %	108	16.9000	17.0000	35	6	97	[+]
PTG	16.50 17.15	15.4000 18.8000	16:34 16:34 16:16 15:59	92 39 2 135	16,9500 16,9500 16,9000 16,9000	1 2 1 2	150 172 125 250	16.8000 16.7500 16.6500 16.5500	17.0500 17.1000 17.1500 17.2000	170 180 230 1422	1 1 1 1
XTPL	65,9000	17:00	15	66.90	-0.90 %	25	65.6000	65.9000	4	3	168	[+]
XTP	65.50 67.20	60.3000 73.5000	16:48 16:48 16:48 16:48	3 3 2 7	65,6000 65,6000 65,8000 65,8000	3 4 4 1	163 214 173 200	65.5000 65.4000 65.2000 65.1000	66.0000 66.6000 66.7000 67.3000	100 118 29 10	1 3 1 1
ROPCZYCE	21,7000	15:08	13	22.00	-0.91 %	348	21.7000	21.9000	40	0	3	[+]
RPC	21.70 22.00	19.8000 24.2000	13:42 11:09 10:17 10:17	4 20 22 1	21,7000 21,7000 21,7000 21,7000	1 2 1 3	20 40 75 173	21.6000 21.5000 21.4000 21.3000	22.0000 22.2000 22.3000 22.4000	1656 202 34 401	3 2 2 2
SYNEKTIK	301,2000	17:04	61	305.00	-0.92 %	8	300.6000	301.2000	439	28	8 591	[+]
SNT	299.00 309.80	274.6000 335.4000	17:00 17:00 17:00 17:00	6 7 2 1	301,2000 301,2000 301,2000 301,2000	4 5 3 6	150 35 37 308	300.0000 299.6000 299.2000 299.0000	301.4000 301.6000 302.2000 302.8000	11 1 11 41	2 1 2 3
ECHO	5,3000	17:01	379	5.36	-0.93 %	6	5.2500	5.3000	2696	29	156	[+]
ECH	5.26 5.44	4.8250 5.8900	17:00 17:00 17:00 17:00	750 250 10 15	5,3000 5,3000 5,3000 5,3000	1 1 3 2	100 5 706 1803	5.2400 5.2300 5.2200 5.2100	5.3300 5.3500 5.3800 5.3900	8 7 1106 6	3 1 3 1
PGE	11,0550	17:01	67	11.20	-0.94 %	11836	11.0550	11.0650	1308	2 491	27 618	[+]
PGE	10.97 11.29	10.0800 12.3200	17:01 17:00 17:00 17:00	933 543 22 776	11,0550 11,0550 11,0550 11,0550	3 3 3 3	382 111 117 4606	11.0500 11.0450 11.0400 11.0350	11.0700 11.0750 11.0800 11.0850	300 63 465 655	1 1 3 2
CASPAR	5,1000	17:00	2	5.10	-0.97 %	10	4.6200	5.1000	1961	1	3	[+]
CSR	4.96 5.10	4.6000 5.6000	15:17 11:22 09:49 09:22	210 386 14 1	4,9600 5,0000 5,0000 4,9600	1 3 2 1	60 2270 13 9	4.6000 4.5400 4.5200 4.5000	5.1500 5.2000 5.3500 5.4000	19469 110 283 471	2 2 1 1
DEKPOL	81,6000	16:39	5	81.80	-0.97 %	72	80.6000	81.6000	173	2	157	[+]
DEK	80.40 82.00	73.8000 89.8000	16:33 16:33 16:30 16:30	1 44 17 40	81,6000 81,4000 80,4000 80,4000	2 5 1 2	38 156 25 90	80.4000 80.2000 80.0000 79.2000	82.0000 82.4000 83.6000 84.2000	62 73 21 99	1 1 1 1
CREEPYJAR	608,0000	17:00	3	602.00	-0.98 %	162	604.0000	608.0000	5	2	1 496	[+]
CRJ	590.00 608.00	542.0000 662.0000	17:00 17:00 17:00 17:00	2 90 4 1	608,0000 608,0000 608,0000 608,0000	3 5 4 1	30 67 15 44	602.0000 600.0000 598.0000 596.0000	610.0000 612.0000 614.0000 616.0000	44 47 45 25	6 5 3 2
BIGCHEESE	5,6400	16:48	68	5.68	-1.05 %	558	5.6400	5.7000	945	21	122	[+]
BCS	5.61 5.76	5.1200 6.2400	16:43 16:38 16:37 16:29	197 10 467 205	5,6400 5,7000 5,6400 5,6300	3 2 5 10	593 132 735 2931	5.6300 5.6200 5.6100 5.6000	5.7600 5.7700 5.7800 5.8000	183 512 180 1400	1 1 1 1
INTERCARS	717,0000	17:00	9	720.00	-1.10 %	20	716.0000	717.0000	9	7	5 115	[+]
CAR	710.00 729.00	648.0000 792.0000	17:00 17:00 17:00 17:00	13 19 54 13	717,0000 717,0000 717,0000 717,0000	1 3 1 2	11 70 1 7	711.0000 708.0000 701.0000 700.0000	719.0000 720.0000 729.0000 730.0000	45 10 320 20	2 1 2 1
SFINKS	0,4300	17:00	8	0.44	-1.15 %	343	0.4240	0.4300	4981	130	55	[+]
SFS	0.41 0.44	0.3920 0.4780	16:16 15:48 15:48 15:39	11 1657 343 1623	0,4300 0,4240 0,4240 0,4240	1 3 1 1	100 5700 2000 5000	0.4230 0.4200 0.4170 0.4160	0.4320 0.4340 0.4370 0.4380	3000 5000 7875 9553	1 1 2 3
HARPER	5,0600	16:49	71	5.12	-1.17 %	4	5.0400	5.0600	849	3	15	[+]
HRP	4.96 5.12	4.6100 5.6200	13:56 13:47 12:59 12:59	29 1 933 500	5,0600 5,0400 4,9600 4,9600	4 4 2 1	9269 609 550 1	5.0000 4.9800 4.9600 4.9500	5.1200 5.1400 5.1600 5.1800	327 436 93 912	1 2 1 1
ASSECOBS	80,0000	17:00	2	80.20	-1.23 %	200	79.6000	80.0000	18	1	92	[+]
ABS	78.40 80.20	72.2000 88.2000	17:00 17:00 17:00 16:47	1 1 1 1	80,0000 80,0000 80,0000 79,4000	4 2 3 2	335 103 130 123	79.0000 78.8000 78.6000 78.2000	80.2000 81.0000 81.2000 81.4000	172 171 48 20	1 3 3 1
PULAWY	45,4000	17:01	45	46.80	-1.30 %	160	45.2000	45.4000	8	2	82	[+]
ZAP	45.10 46.90	42.2000 51.4000	17:00 17:00 17:00 17:00	47 53 6 30	45,4000 45,4000 45,4000 45,4000	4 7 2 1	236 296 560 1	45.1000 45.0000 44.8000 44.6000	46.4000 46.5000 46.7000 46.8000	45 100 385 4	1 1 3 1
LUBAWA	8,6650	17:03	160	8.80	-1.31 %	200	8.6500	8.6650	1304	279	2 422	[+]
LBW	8.62 8.81	7.9200 9.6800	17:01 17:00 17:00 17:00	144 200 46 218	8,6650 8,6650 8,6650 8,6650	3 3 7 8	701 323 1157 1220	8.6200 8.6150 8.6100 8.6050	8.6700 8.6750 8.6900 8.7000	1169 4 295 504	2 2 4 3
OTLOG	13,4000	17:04	30	13.54	-1.33 %	51	13.4000	13.5000	33	2	27	[+]
OTS	13.00 13.54	12.2000 14.8800	16:22 16:22 15:41 15:41	9 60 58 2	13,4000 13,4000 13,4800 13,4800	1 1 1 1	174 3 100 1000	13.3000 13.1200 13.0000 12.9800	13.5400 13.5800 13.6000 13.6600	32 5 75 1000	3 1 1 1
GRODNO	14,4000	17:00	179	14.45	-1.37 %	171	14.4000	14.5500	842	6	81	[+]
GRN	14.30 14.60	13.0500 15.8500	17:00 17:00 16:30 16:25	70 1 80 1	14,4000 14,4000 14,4000 14,3500	4 3 3 4	741 917 800 2484	14.3500 14.3000 14.2500 14.2000	14.6000 14.6500 14.7000 14.7500	1164 1027 300 171	4 3 1 1
AGROTON	4,9900	17:00	11	5.08	-1.38 %	1	4.9750	4.9900	1989	10	48	[+]
AGT	4.90 5.11	4.5750 5.5800	16:22 15:55 15:55 15:51	6000 406 11 184	5,0000 4,9000 4,9400 4,9450	1 1 2 2	247 12 272 254	4.8700 4.8650 4.8600 4.8500	5.0300 5.0900 5.1000 5.1100	12 11 3030 191	1 1 4 1
GTC	2,7000	16:47	1	2.75	-1.46 %	2885	2.7000	2.7200	1	38	106	[+]
GTC	2.65 2.82	2.4800 3.0200	16:47 15:38 15:38 15:38	1 294 2 2	2,7200 2,7500 2,7400 2,7400	1 1 1 3	4 1 1000 1284	2.6800 2.6700 2.6600 2.6500	2.7300 2.7500 2.7900 2.8000	2 4708 152 10004	1 2 2 3
BBIDEVNFI	5,3600	16:47	5	5.36	-1.47 %	68	5.3600	5.4400	3141	0	0	[+]
BBD	5.36 5.36	4.8300 5.8800	09:00 09:00 17:00 13:35	1 1 1 1	5,4400 5,4400 5,4400 5,3600	3 3 2 2	643 871 501 1251	5.3400 5.3200 5.2800 5.2600	5.4600 5.4800 5.5000 5.5600	1000 815 8863 366	1 2 2 1
SCANWAY	399,0000	17:00	10	408.00	-1.48 %	70	399.0000	402.0000	117	7	2 913	[+]
SCW	398.00 416.00	368.0000 448.0000	17:00 17:00 16:49 16:49	1 2 1 14	399,0000 399,0000 402,0000 402,0000	5 1 8 2	250 7 103 65	398.0000 396.0000 395.0000 394.0000	403.0000 405.0000 407.0000 408.0000	24 20 92 84	2 3 3 2
SKARBIEC	32,5000	17:00	360	32.90	-1.52 %	8	32.5000	32.7000	18	2	55	[+]
SKH	31.70 32.90	29.7000 36.1000	17:00 16:47 16:45 16:39	40 122 10 110	32,5000 32,5000 32,5000 32,4000	1 1 3 3	1000 42 157 440	31.9000 31.8000 31.7000 31.6000	32.9000 33.0000 33.5000 33.6000	311 1269 427 2972	1 1 2 2
ONDE	8,9900	16:40	719	9.14	-1.53 %	100	9.0200	9.0600	5	9	83	[+]
OND	8.98 9.14	8.2300 10.0400	16:24 16:24 15:54 15:44	51 2 420 57	8,9900 9,0300 8,9900 8,9900	3 3 3 4	2103 617 514 628	8.9900 8.9800 8.9700 8.9500	9.0800 9.0900 9.1000 9.1100	819 1521 1083 68	8 5 1 1
POLENERGIA	51,2000	17:01	145	52.40	-1.54 %	427	51.0000	51.2000	263	2	88	[+]
PEP	50.80 52.40	47.2000 57.6000	17:00 17:00 17:00 16:48	255 95 50 1	51,2000 51,2000 51,2000 51,4000	1 1 1 3	300 30 34 976	50.9000 50.8000 50.7000 50.6000	51.5000 52.0000 52.3000 52.4000	189 720 28 504	1 1 1 3
JWWINVEST	3,0400	17:00	66	3.10	-1.62 %	34	3.0400	3.1300	230	1	3	[+]
JWW	3.04 3.12	2.7900 3.4100	11:31 11:31 11:31 11:31	576 150 70 120	3,1200 3,1200 3,1100 3,1100	1 1 2 2	100 100 151 3420	3.0300 3.0200 3.0100 3.0000	3.1400 3.1600 3.1700 3.1900	200 100 200 100	1 1 1 1
LIBET	1,2000	17:00	968	1.24	-1.64 %	4	1.1800	1.2200	8445	2	2	[+]
LBT	1.20 1.24	1.1200 1.3600	16:30 15:37 09:18 09:00	409 150 44 10	1,2200 1,2200 1,2400 1,2400	2 2 1 1	4 1100 1500 3	1.1700 1.1650 1.1600 1.1300	1.2300 1.2400 1.2750 1.2800	2 11796 5000 9002	1 3 1 2
ATENDE	2,9600	17:00	318	3.03	-1.66 %	1682	2.9600	3.0300	4780	28	84	[+]
ATD	2.95 3.03	2.7300 3.3300	17:00 16:40 16:34 16:04	10 6 662 10	2,9600 2,9700 3,0200 3,0200	1 7 5 2	317 5152 4670 425	2.9500 2.9400 2.9300 2.9200	3.0400 3.0600 3.0700 3.1000	2018 45 1000 2041	3 2 1 2
CAPTORTX	78,7000	16:26	11	80.00	-1.75 %	27	78.7000	80.0000	88	2	141	[+]
CTX	78.30 80.00	72.0000 88.0000	16:26 16:26 16:14 16:14	1 19 5 7	78,8000 78,8000 80,0000 80,0000	1 3 1 2	25 91 105 99	78.5000 78.4000 78.3000 78.2000	80.3000 80.9000 81.0000 81.7000	10 115 107 133	1 2 3 2
DELKO	6,2400	16:27	2	6.36	-1.89 %	1	6.2400	6.2900	260	5	32	[+]
DEL	6.21 6.40	5.7300 6.9900	16:26 16:26 16:23 16:23	40 1 29 150	6,2900 6,2800 6,2300 6,2300	1 1 4 5	210 266 789 547	6.2300 6.2200 6.2100 6.2000	6.3000 6.3300 6.3700 6.3800	950 4 300 515	1 1 1 4
MLSYSTEM	15,6000	16:49	150	15.86	-1.89 %	70	15.5000	15.6000	863	8	124	[+]
MLS	15.40 15.90	14.2800 17.4400	16:36 16:20 16:05 16:05	20 1 250 13	15,5000 15,6000 15,5000 15,5000	2 1 5 1	102 100 278 250	15.4400 15.4200 15.4000 15.3800	15.6800 15.7200 15.8000 15.8400	250 3 941 2	1 1 2 1
NTCAPITAL	0,6100	13:42	62	0.59	-1.93 %	3333	0.6000	0.6080	20	1	1	[+]
NTC	0.59 0.61	0.5300 0.6460	13:42 11:58 11:32 10:19	20 1 1 870	0,6080 0,5900 0,6000 0,6100	2 1 2 1	3306 91 600 491	0.5900 0.5880 0.5860 0.5840	0.6100 0.6120 0.6140 0.6160	9938 11000 1000 1020	1 2 1 2
TESGAS	2,0300	16:39	500	2.06	-1.93 %	1001	2.0300	2.0500	700	2	3	[+]
TSG	2.03 2.06	1.8550 2.2600	13:56 13:56 09:00 09:00	100 777 48 110	2,0300 2,0300 2,0600 2,0600	2 1 2 1	1800 803 10250 5000	2.0200 2.0100 2.0000 1.9900	2.0600 2.0700 2.0800 2.0900	1658 1249 1122 1000	2 2 2 1
OPTEAM	3,0200	13:59	30	3.02	-1.95 %	1833	3.0200	3.0800	1000	0	0	[+]
OPM	3.02 3.02	2.7200 3.3200	09:31 09:12 09:00 15:50	487 31 3 6	3,0800 3,0000 3,0000 3,0000	1 1 1 1	1000 2600 100 200	3.0000 2.9600 2.8800 2.8400	3.1000 3.1800 3.2000 3.4000	2520 630 8277 3	2 2 5 1
MILKILAND	1,7640	17:00	17	1.82	-2.00 %	500	1.7280	1.7640	123	15	27	[+]
MLK	1.72 1.83	1.6400 2.0000	15:59 15:58 15:58 15:58	10 675 200 150	1,7640 1,7240 1,7240 1,7240	1 1 1 5	500 325 12 3705	1.7260 1.7240 1.7220 1.7200	1.7660 1.7680 1.7700 1.7900	500 866 20000 200	1 3 1 1
ONEMORE	2,9300	17:01	1415	3.03	-2.01 %	688	2.9200	2.9300	85	591	1 785	[+]
OML	2.90 3.18	2.7300 3.3300	17:01 17:01 17:00 17:00	508 2000 1000 77	2,9300 2,9300 2,9300 2,9300	2 5 3 4	6175 24193 3300 15700	2.9100 2.9000 2.8900 2.8800	2.9600 2.9700 2.9800 3.0000	4014 2000 4000 21149	2 1 1 3
UNIBEP	15,0600	17:00	166	15.30	-2.08 %	56	15.0600	15.2800	585	21	321	[+]
UNI	15.06 15.46	13.7800 16.8200	17:00 17:00 17:00 17:00	40 2 200 40	15,0600 15,0600 15,0600 15,0600	2 1 5 1	212 40 5585 2	15.0400 15.0200 15.0000 14.9200	15.3000 15.3400 15.3600 15.3800	250 1054 426 132	1 2 3 2
STAPORKOW	4,6400	13:07	4	4.74	-2.11 %	996	4.6400	4.7000	2	0	1	[+]
ZUK	4.62 4.74	4.2800 5.2000	11:35 11:35 11:35 10:02	96 1 1 4	4,6200 4,6400 4,6600 4,7400	1 3 2 1	2404 3274 1503 370	4.6200 4.6000 4.5800 4.5600	4.7200 4.7400 4.7600 4.8000	328 890 959 1600	1 2 1 1
BUMECH	23,9200	17:00	178	24.44	-2.21 %	32	23.9200	24.0000	535	62	1 492	[+]
BMC	23.80 24.44	22.0000 26.8800	17:00 17:00 17:00 17:00	72 3 10 1	23,9200 23,9200 23,9200 23,9200	6 3 1 3	1324 202 1 2302	23.9000 23.8800 23.8600 23.8400	24.0400 24.1000 24.1200 24.1600	237 400 1000 212	1 1 1 2
LARQ	2,0300	16:27	1	2.03	-2.40 %	499	2.0300	2.0900	2000	4	9	[+]
LRQ	2.03 2.09	1.8300 2.2300	13:41 13:41 09:00 12:21	222 2000 2000 900	2,0900 2,0900 2,0300 2,0800	3 1 1 1	5000 1000 990 1000	2.0100 2.0000 1.9800 1.9650	2.1000 2.1500 2.1800 2.2000	12000 998 125 1780	1 1 1 3
BNPPL	160,0000	17:00	113	166.00	-2.44 %	80	159.8000	160.0000	613	24	3 886	[+]
BNP	159.40 166.00	149.4000 182.6000	17:00 17:00 17:00 17:00	2 25 16 4	160,0000 160,0000 160,0000 160,0000	8 2 7 2	244 220 3876 84	159.6000 159.4000 159.0000 158.8000	161.8000 162.0000 162.2000 162.6000	40 145 166 166	1 1 1 1
KSGAGRO	3,7300	16:44	682	3.74	-2.48 %	1	3.6100	3.7150	321	11	40	[+]
KSG	3.55 3.82	3.3650 4.1050	16:44 16:43 16:40 16:39	1 384 394 1	3,6600 3,6050 3,6000 3,6000	2 1 1 2	793 974 1000 2930	3.6050 3.5900 3.5800 3.5700	3.7250 3.7350 3.7400 3.7700	251 5 10 10	2 1 1 1
COALENERG	2,5000	17:00	14	2.56	-2.50 %	500	2.4800	2.5000	1552	36	89	[+]
CLE	2.47 2.56	2.3080 2.8200	16:49 16:34 16:34 16:34	8 169 40 1000	2,5000 2,4800 2,4800 2,4860	4 4 1 1	3353 4140 710 310	2.4700 2.4500 2.4480 2.4400	2.5100 2.5300 2.5400 2.5460	1000 1635 1490 1000	1 2 1 1
HELIO	46,7000	16:42	10	46.80	-2.51 %	20	46.5000	46.7000	76	0	8	[+]
HEL	46.70 46.90	42.2000 51.4000	15:39 11:26 11:26 09:00	25 49 80 5	46,8000 46,8000 46,9000 46,8000	1 1 1 1	280 200 84 2	46.3000 45.2000 45.1000 45.0000	48.0000 48.1000 49.0000 49.9000	615 21 1100 220	1 1 1 2
GRUPAAZOTY	17,8000	17:02	406	18.40	-2.52 %	583	17.8000	17.8800	786	297	5 305	[+]
ATT	17.70 18.40	16.5600 20.2400	17:00 17:00 17:00 17:00	185 131 9 2288	17,8000 17,8000 17,8000 17,8000	2 2 4 3	175 391 277 4	17.7900 17.7800 17.7700 17.7600	17.9000 17.9400 17.9500 17.9700	599 100 28 1414	2 1 1 1
TALEX	18,7000	17:03	535	19.00	-2.60 %	222	18.4000	18.9000	50	1	21	[+]
TLX	18.30 19.00	17.1000 20.8000	15:45 15:45 15:45 15:45	1 1 1 1	18,7000 18,7000 18,7000 18,7000	1 1 1 1	72 84 120 12	18.3000 17.7000 17.2000 17.1000	19.0000 19.1000 19.3000 19.4000	636 160 110 160	3 1 1 1
ZREMB	9,3500	17:00	50	9.60	-2.60 %	907	9.2300	9.3500	4678	102	944	[+]
ZRE	9.04 9.60	8.6400 10.5600	16:48 16:48 16:48 16:44	1529 450 21 50	9,3500 9,3400 9,3400 9,3500	2 1 5 1	1126 35 6905 1616	9.2200 9.2100 9.2000 9.1800	9.3600 9.3900 9.4000 9.4100	60 2500 386 10	1 1 2 1
TAURONPE	10,3450	17:00	14431	10.63	-2.64 %	19812	10.3450	10.4000	100	3 017	31 398	[+]
TPE	10.30 10.72	9.5640 11.6850	17:00 17:00 17:00 17:00	13403 4808 174 3000	10,3450 10,3450 10,3450 10,3450	6 3 5 3	8492 7774 2845 767	10.3400 10.3350 10.3300 10.3250	10.4150 10.4200 10.4250 10.4300	2275 9975 10171 319	2 2 2 2
3RGAMES	0,6420	16:32	97	0.66	-2.73 %	1998	0.6420	0.6460	219	8	5	[+]
3RG	0.64 0.66	0.5940 0.7260	16:32 16:32 16:30 16:30	50 219 25 25	0,6440 0,6440 0,6480 0,6500	2 1 1 5	2646 50 100 11100	0.6400 0.6380 0.6360 0.6300	0.6500 0.6560 0.6640 0.6720	19975 215 2466 4950	1 1 1 1
CAPITAL	1,7800	17:01	104	1.80	-2.73 %	16704	1.7600	1.7800	1050	60	106	[+]
CPA	1.75 1.83	1.6200 1.9800	17:00 16:49 16:49 16:46	113 2000 750 1000	1,7800 1,7700 1,7700 1,7800	4 4 3 1	17326 25435 10800 500	1.7500 1.7400 1.7300 1.7200	1.7900 1.8000 1.8200 1.8600	981 4622 1111 4734	1 2 1 3
PKNORLEN	127,8000	17:04	80	131.40	-2.74 %	8291	127.8000	128.0000	448	2 253	289 856	[+]
PKN	126.80 132.50	118.2600 144.5400	17:04 17:04 17:04 17:04	10 30 30 240	127,8000 127,8000 127,8000 127,8000	3 4 1 8	1307 655 10 11606	127.7800 127.7600 127.7200 127.7000	128.1000 128.3000 128.4000 128.4400	1237 115 80 1	1 2 1 1
ASTARTA	46,0000	17:00	80	47.30	-2.75 %	1	45.8500	46.4500	75	25	1 153	[+]
AST	45.60 47.30	42.6000 52.0000	17:00 17:00 17:00 17:00	200 113 107 100	46,0000 46,0000 46,0000 46,0000	2 1 5 1	155 1 336 1	45.8000 45.7500 45.7000 45.6500	46.5000 46.8000 46.8500 46.9500	343 50 30 10	1 1 1 1
BOOMBIT	6,2200	17:00	93	6.38	-2.81 %	407	6.2200	6.3600	700	4	23	[+]
BBT	6.20 6.38	5.7600 7.0000	17:00 15:15 12:36 12:26	5 2 111 1326	6,2200 6,3400 6,3800 6,3800	2 1 1 1	300 500 55 40	6.2000 6.1800 6.1400 6.1000	6.3800 6.4000 6.4200 6.4600	213 1084 458 2625	1 5 1 3
INTERSPPL	0,3860	16:40	16	0.40	-3.02 %	9	0.3860	0.3900	480	37	14	[+]
IPO	0.38 0.40	0.3585 0.4375	14:58 12:00 12:00 10:28	18400 320 30 300	0,3860 0,3900 0,3900 0,3820	2 1 2 6	3531 10000 2726 24257	0.3820 0.3810 0.3805 0.3800	0.3940 0.3965 0.3975 0.3980	3000 2000 31 1343	1 1 1 1
TRANSPOL	12,7000	16:47	15	13.35	-3.05 %	240	12.5500	12.6500	161	96	1 230	[+]
TRN	12.35 13.50	12.0500 14.6500	16:34 16:31 16:23 16:21	439 97 10 15	12,6500 12,6500 12,6500 12,6500	3 1 1 2	384 40 170 600	12.5000 12.4000 12.3000 12.2000	12.7000 12.8000 12.8500 12.9000	3985 1209 220 150	1 2 2 1
PTWP	132,0000	17:00	2	136.50	-3.30 %	84	132.0000	135.5000	1	0	24	[+]
PTW	131.00 136.50	123.0000 150.0000	17:00 17:00 14:57 11:47	23 22 2 4	132,0000 132,0000 134,0000 134,0000	1 1 3 1	12 25 82 50	131.0000 130.5000 130.0000 129.0000	136.5000 137.0000 137.5000 138.0000	55 208 1 40	1 2 1 2
TORPOL	69,6000	17:03	50	72.00	-3.33 %	717	69.6000	70.0000	20	32	2 264	[+]
TOR	69.60 72.80	64.8000 79.2000	17:00 17:00 17:00 17:00	45 100 7 30	69,6000 69,6000 69,6000 69,6000	5 1 1 4	370 1 1 286	69.5000 69.4000 69.3000 69.2000	70.4000 70.5000 70.7000 70.8000	52 87 171 196	1 2 1 1
XPLUS	2,8000	16:30	32	2.96	-3.45 %	92	2.7500	2.7600	47	10	29	[+]
XPL	2.74 2.96	2.6700 3.2500	16:10 15:57 15:57 15:45	39 12 16 83	2,8000 2,8000 2,7900 2,7500	3 1 2 4	3164 80 420 4151	2.7400 2.7300 2.7200 2.7000	2.8000 2.8700 2.9000 2.9400	2888 736 22764 1591	1 2 3 2
VOTUM	44,3000	17:04	13	45.00	-3.70 %	103	44.2500	44.3000	412	94	4 103	[+]
VOT	42.20 45.95	40.5000 49.5000	17:03 17:02 17:01 17:00	33 100 75 24	44,3000 44,3000 44,3000 44,3000	8 3 3 1	473 99 90 2	44.0000 43.9000 43.8000 43.7500	44.4000 44.4500 44.7000 44.9000	40 100 20 20	2 1 1 1
HYDROTOR	16,6000	16:07	21	17.50	-3.77 %	250	16.4000	17.2500	449	0	6	[+]
HDR	16.60 17.50	15.7500 19.2500	15:49 15:49 15:49 15:49	4 209 91 4	16,6000 16,6000 16,6000 16,7500	1 1 1 1	60 80 15 65	16.2000 16.1500 16.1000 15.4000	17.5000 17.8000 17.9000 17.9500	150 78 341 146	2 1 2 1
JSW	27,4100	17:04	100	28.60	-4.16 %	175	27.4000	27.4100	66	759	20 837	[+]
JSW	27.16 28.62	25.7400 31.4600	17:03 17:03 17:03 17:03	100 34 300 281	27,4100 27,4100 27,4100 27,4100	1 10 9 5	1000 4023 4257 4997	27.3600 27.3500 27.3400 27.3300	27.4200 27.4300 27.4400 27.4500	6 458 328 1195	2 3 7 4
IMCOMPANY	36,4000	16:49	222	38.10	-4.34 %	200	36.4000	38.1500	994	3	113	[+]
IMC	36.25 38.10	34.3000 41.9000	16:49 16:49 16:49 16:41	250 269 28 100	36,4000 36,4000 36,4000 36,9500	1 2 1 1	350 190 100 29	36.3500 36.2000 36.1000 35.2000	38.2000 38.6000 38.6500 38.8000	499 478 1440 250	1 1 1 1
MOSTALZAB	6,6100	17:00	197	6.50	-4.76 %	1233	6.6100	6.6500	20	253	1 658	[+]
MSZ	6.40 6.68	5.8500 7.1500	17:00 17:00 17:00 17:00	153 47 394 6	6,6100 6,6100 6,6100 6,6100	3 2 2 1	657 1377 520 413	6.6000 6.5500 6.5400 6.5300	6.6600 6.6700 6.6800 6.6900	1416 1173 11703 2576	1 2 3 1
KRAKCHEM	0,3790	17:00	519	0.39	-5.01 %	698	0.3720	0.3790	12787	651	248	[+]
KCH	0.37 0.40	0.3500 0.4260	17:00 16:49 16:49 16:48	981 1000 4414 10085	0,3790 0,3700 0,3700 0,3700	6 1 2 1	16835 100 1700 500	0.3700 0.3690 0.3680 0.3670	0.3800 0.3810 0.3830 0.3850	4414 10000 10085 6482	1 1 1 1
PLAZACNTR	1,7400	17:00	35	1.84	-5.54 %	1924	1.6900	1.7400	1297	126	218	[+]
PLZ	1.66 1.86	1.6580 2.0250	17:00 17:00 17:00 16:49	58 20 222 53	1,7400 1,7400 1,7400 1,7300	2 2 2 2	711 4000 1289 1514	1.6860 1.6800 1.6780 1.6700	1.7460 1.7480 1.7660 1.7740	582 1814 551 2300	1 2 1 1
SKYLINE	1,3400	13:34	1222	1.32	-5.63 %	5555	1.3000	1.3400	5614	8	10	[+]
SKL	1.30 1.34	1.1900 1.4500	09:15 09:15 09:14 09:00	2 3000 2000 1524	1,3400 1,3000 1,3100 1,3200	1 1 1 1	4000 6049 222 5000	1.2500 1.2400 1.2200 1.2000	1.4500 1.4900 1.5400 1.5900	6911 3987 7371 3000	2 1 2 1
BOGDANKA	26,9500	17:04	150	28.20	-6.42 %	122	26.9500	27.0000	1329	480	13 033	[+]
LWB	26.45 28.75	25.4000 31.0000	17:03 17:03 17:03 17:03	150 34 1000 151	26,9500 26,9500 26,9500 26,9500	5 5 5 4	1786 1000 3117 1512	26.9000 26.8500 26.8000 26.7500	27.0500 27.1000 27.1500 27.2000	501 1450 48 150	2 3 1 2
ENELMED	19,2000	17:00	2	20.40	-6.80 %	105	19.0000	19.2000	87	2	37	[+]
ENE	18.90 20.40	18.4000 22.4000	16:27 16:19 16:19 13:48	30 70 36 1	19,2000 19,2000 19,2000 19,9000	1 1 3 1	80 5 81 50	18.9000 18.8000 18.7000 18.6000	19.3000 19.5000 20.4000 20.6000	101 310 441 543	1 1 3 2
MWTRADE	3,6000	16:26	238	4.08	-7.69 %	112	3.6000	3.8000	1200	3	12	[+]
MWT	3.60 4.08	3.3200 4.0400	16:26 16:26 16:26 16:20	100 3 125 2	3,6000 3,6000 3,6000 3,6800	2 1 1 1	205 380 378 2	3.5000 3.4200 3.4000 3.3800	3.9600 3.9800 4.0000 4.0200	507 1 100 201	6 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4470	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 4.7800 4.8000 5.0000	163 52 268 213	1 1 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	132821.5	+1.15%	17:09
WIG20	3636.7	+1.13%	17:09
WIG20 Fut	3629.0	+1.51%	17:04
WIG20USD	1012.0	+2.05%	17:15
mWIG40	9144.9	+1.26%	17:09
sWIG80	30612.9	+0.72%	17:09

Notowania Świat
SPX500	6948.2	+0.90%	17:31
NDX100	25683.8	+1.18%	17:30
Nikkei	57877.4	+2.43%	8:45
DAX	24001.9	+1.09%	17:16
Ropa WTI	93.8	-5.37%	17:31
Złoto	4808.1	+1.43%	17:31

Notowania Waluty
EUR/PLN	4.23799	-0.20%	17:31
CHF/PLN	4.60193	-0.12%	17:31
USD/PLN	3.59167	-0.55%	17:31
EUR/USD	1.17995	+0.36%	17:31
GBP/USD	1.35710	+0.50%	17:31
USD/JPY	158.786	-0.37%	17:31

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

Wzrosty	Spadki	Staty
COMPREMUM	1.28	13.27%
WASKO	7.84	11.05%
DIGITANET	192.00	7.26%
KRVITAMIN	13.40	6.77%
COGNOR	5.23	6.68%
Więcej ...
IFCAPITAL	0.25	-95.25%
MWTRADE	3.60	-7.69%
ENELMED	19.20	-6.80%
BOGDANKA	26.95	-6.42%
SKYLINE	1.34	-5.63%
Więcej ...
Rośnie:		197 Spółek
Bez zmian:		41 Spółek
Spada:		115 Spółek
Obrót:		2,640,552,609 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