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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IMCOMPANY	30,7000	16:24	125	32.80	0.00 %	22	30.8000	31.5000	290	0	0	[+]
IMC	30.70 32.80	29.6000 36.0000	16:18 15:58 12:40 12:33	1 9 50 1	31,7000 30,9000 31,7000 31,7000	1 3 1 1	350 8 13 250	30.7000 30.5000 30.4000 30.3000	31.7000 32.5000 32.7000 32.8000	278 1318 295 17	1 1 1 1
SELVITA	43,0000	16:24	38	43.30	0.00 %	399	43.0000	43.2000	350	0	0	[+]
SLV	42.70 43.30	39.0000 47.6000	16:24 16:17 16:17 16:10	229 1 25 45	43,1000 42,8000 42,8000 42,8000	1 1 3 6	669 501 212 1440	42.9000 42.8000 42.7000 42.6000	43.3000 43.5000 43.6000 43.8000	50 721 136 1101	1 4 1 3
COALENERG	2,8900	17:00	1	2.89	0.00 %	1043	2.8500	2.8900	1869	0	0	[+]
CLE	2.83 2.93	2.6100 3.1700	16:42 16:39 16:39 16:39	360 97 108 138	2,8500 2,9000 2,9000 2,8900	1 1 4 3	10000 100 2050 2100	2.8400 2.8300 2.8200 2.8100	2.9000 2.9200 2.9300 2.9400	903 1082 1597 1000	1 2 1 1
TOYA	9,5400	17:00	17	9.69	0.00 %	39	9.5300	9.5800	50	0	0	[+]
TOA	9.50 9.69	8.7300 10.6400	17:00 16:44 16:37 16:35	30 100 417 586	9,5400 9,5400 9,5400 9,5400	3 2 2 1	72 606 552 354	9.5200 9.5100 9.5000 9.4900	9.5900 9.6000 9.6100 9.6200	50 110 10 60	1 2 1 2
ACAUTOGAZ	23,1000	16:02	8	23.00	0.00 %	10	23.0000	23.1000	2090	0	0	[+]
ACG	23.00 23.10	20.7000 25.3000	14:35 14:35 09:15 09:11	15 5 10 7	23,1000 23,1000 23,1000 23,1000	2 3 2 3	25 231 333 562	22.9000 22.8000 22.7000 22.6000	23.4000 23.5000 23.7000 24.0000	112 1145 335 1251	2 5 2 6
ENELMED	22,8000	17:00	2	21.20	0.00 %	2	22.4000	22.8000	53	0	0	[+]
ENE	21.20 22.80	19.1000 23.2000	16:45 16:45 16:27 16:26	65 2 31 87	22,8000 22,8000 22,4000 22,8000	2 1 1 1	67 345 30 60	21.2000 20.6000 20.2000 19.8000	23.0000 23.6000 24.0000 24.6000	165 154 600 70	2 2 2 1
IZOSTAL	3,1800	16:08	13	3.20	0.00 %	1400	3.1400	3.1800	92	0	0	[+]
IZS	3.12 3.22	2.8800 3.5200	15:49 15:49 15:49 15:49	143 227 500 500	3,1200 3,1200 3,1300 3,1400	1 3 6 7	500 1857 2985 3246	3.1300 3.1200 3.1100 3.1000	3.1900 3.2000 3.2100 3.2200	900 4900 700 800	3 4 1 3
ZAMET	0,8180	12:15	7	0.82	0.00 %	510	0.8160	0.8180	5624	0	0	[+]
ZMT	0.82 0.82	0.7380 0.8980	11:06 11:01 11:01 11:01	36 86 100 50	0,8180 0,8160 0,8160 0,8160	3 3 3 1	256 2546 2143 2250	0.8140 0.8120 0.8100 0.8080	0.8200 0.8240 0.8260 0.8280	1285 53 86 7562	2 1 1 4
SYNTHAVERSE	3,7350	16:48	10	3.70	0.00 %	43	3.7000	3.7350	363	0	0	[+]
SVE	3.69 3.75	3.3300 4.0700	16:48 16:08 16:06 16:06	100 1457 543 269	3,7200 3,7000 3,7000 3,7000	4 7 5 10	1052 2765 231 9077	3.6950 3.6900 3.6850 3.6800	3.7400 3.7450 3.7500 3.7700	7302 1000 2085 930	2 1 3 1
SYNEKTIK	295,6000	17:00	6	297.00	0.00 %	4	295.4000	295.6000	24	0	0	[+]
SNT	291.60 297.00	267.4000 326.6000	17:00 17:00 17:00 17:00	4 49 4 4	295,6000 295,6000 295,6000 295,6000	1 3 3 1	4 96 7 40	294.8000 294.2000 294.0000 293.8000	295.8000 296.0000 296.4000 296.6000	1 187 32 113	1 5 1 3
ESOTIQ	34,3000	16:11	8	34.30	0.00 %	340	34.0000	34.3000	22	0	0	[+]
EAH	34.30 34.40	30.9000 37.7000	11:37 11:35 10:48 10:48	3 3 1 8	34,3000 34,3000 34,3000 34,3000	1 3 2 4	210 46 110 571	33.9000 33.8000 33.7000 33.6000	34.4000 34.5000 34.6000 34.7000	159 40 100 411	5 2 2 2
BLOOBER	23,1500	17:00	100	23.40	0.00 %	100	23.1000	23.1500	898	0	0	[+]
BLO	23.00 23.40	21.1000 25.7000	17:00 16:48 16:48 16:48	2 125 72 1	23,1500 23,0500 23,0500 23,1000	6 14 2 2	567 3447 201 540	23.0500 23.0000 22.9500 22.9000	23.2000 23.4000 23.4500 23.5000	1102 1140 384 593	1 2 1 2
JSW	25,7500	17:03	100	26.85	0.00 %	1500	25.7100	25.7500	2154	0	0	[+]
JSW	25.62 26.85	24.1700 29.5300	17:03 17:03 17:03 17:03	100 100 100 500	25,7500 25,7500 25,7500 25,7500	5 2 2 5	314 12908 1628 6537	25.7000 25.6700 25.6600 25.6500	25.7600 25.7700 25.7800 25.7900	24 246 366 1069	2 2 2 2
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INPRO	8,7500	10:48	200	8.55	0.00 %	241	8.5500	8.7500	389	0	0	[+]
INP	8.55 8.75	7.7000 9.4000	10:47 10:47 10:47 09:00	931 69 11 7	8,7500 8,7500 8,7500 8,5500	2 4 2 1	608 780 700 200	8.5000 8.4500 8.4000 8.3500	8.8000 8.9000 9.0500 9.1000	2 188 179 614	1 1 1 1
KRUK	485,3000	17:00	10	494.00	0.00 %	4	487.0000	485.7000	85	0	0	[+]
KRU	483.10 494.20	444.6000 543.4000	17:00 17:00 17:00 17:00	11 23 20 1	485,3000 485,3000 485,3000 485,3000	1 1 2 2	48 3 4 16	485.3000 485.2000 484.9000 484.3000	486.2000 487.3000 488.2000 488.6000	1 14 2 315	1 1 1 5
LIBET	1,4100	16:08	583	1.41	0.00 %	717	1.4100	1.4400	36	0	0	[+]
LBT	1.40 1.45	1.2700 1.5500	16:08 09:18 09:09 09:09	36 21838 3 36	1,4100 1,4400 1,4500 1,4400	1 1 2 1	8800 8 1780 1	1.3950 1.3800 1.3700 1.3550	1.4600 1.4700 1.4750 1.4800	6348 8200 3093 165635	2 1 1 2
BENEFIT	3 940,0000	17:03	3	4,000.00	0.00 %	6	3940.0000	3945.0000	6	0	0	[+]
BFT	3,925.00 4,000.00	3600.0000 4400.0000	17:03 17:02 17:02 17:02	41 28 6 16	3 940,0000 3 940,0000 3 940,0000 3 940,0000	1 1 2 5	2 9 26 87	3935.0000 3930.0000 3925.0000 3920.0000	3950.0000 3955.0000 3960.0000 3965.0000	10 10 12 6	2 3 3 2
KINOPOL	22,5000	17:00	2	22.50	0.00 %	155	22.3000	22.5000	2149	0	0	[+]
KPL	22.00 22.80	20.3000 24.7000	16:34 16:30 16:11 16:03	90 12 224 1	22,5000 22,3000 22,3000 22,5000	3 2 5 4	816 1146 1894 465	22.2000 22.1000 22.0000 21.9000	22.7000 22.8000 22.9000 23.0000	316 779 44 1159	1 5 1 3
GRODNO	14,4500	17:00	30	14.60	0.00 %	335	14.3000	14.4500	223	0	0	[+]
GRN	14.35 14.70	13.1500 16.0500	17:00 17:00 16:36 16:12	17 7 123 3	14,4500 14,4500 14,5000 14,6000	2 1 2 2	448 6000 198 301	14.2500 14.2000 14.1000 14.0500	14.5000 14.6000 14.7000 14.7500	377 797 722 849	1 2 2 2
VOXEL	141,0000	17:00	24	139.80	0.00 %	25	139.2000	141.0000	172	0	0	[+]
VOX	138.20 141.00	126.0000 153.6000	17:00 16:48 16:48 16:47	190 4 11 9	141,0000 141,0000 140,6000 140,6000	3 1 4 2	41 20 53 25	139.0000 138.4000 138.2000 138.0000	141.2000 141.4000 141.6000 141.8000	244 20 221 30	3 1 2 1
AILLERON	17,9200	16:31	3	17.62	0.00 %	173	17.8600	18.0000	14	0	0	[+]
ALL	17.62 18.24	15.8600 19.3800	16:31 16:31 16:18 16:18	1 1407 500 87	18,0000 18,0000 18,0000 18,0000	4 1 2 1	163 1763 1132 300	17.8400 17.8000 17.7200 17.6800	18.0600 18.0800 18.1600 18.2400	3 14 5 45	1 1 1 1
PKPCARGO	13,3000	17:04	574	13.74	0.00 %	46	13.3000	13.3800	354	0	0	[+]
PKP	13.22 13.74	12.3700 15.1100	17:04 17:02 17:00 17:00	500 200 95 1000	13,3000 13,3000 13,3000 13,3000	1 1 1 2	1 1 1 2	13.2700 13.2600 13.2500 13.2400	13.3900 13.4000 13.4200 13.4400	1 1457 233 350	1 1 3 1
NEWAG	121,8000	17:00	12	125.60	0.00 %	45	121.8000	122.2000	6	0	0	[+]
NWG	121.60 125.60	113.2000 138.0000	17:00 17:00 17:00 17:00	20 25 30 72	121,8000 121,8000 121,8000 121,8000	8 5 4 11	589 231 341 404	121.6000 121.4000 121.2000 121.0000	122.6000 123.0000 123.2000 123.4000	20 534 142 143	1 3 1 2
ENERGA	19,3600	17:00	326	19.80	0.00 %	67	19.3600	19.4600	200	0	0	[+]
ENG	19.24 19.80	17.8200 21.7500	17:00 17:00 16:46 16:46	220 54 2 1	19,3600 19,3600 19,3800 19,3800	1 2 1 2	1252 225 100 637	19.3200 19.3000 19.2800 19.2600	19.5000 19.5400 19.5800 19.6000	332 585 605 137	2 2 2 1
MFO	38,0000	17:00	20	38.50	0.00 %	11	38.0000	38.3000	100	0	0	[+]
MFO	38.00 38.70	34.7000 42.3000	17:00 16:43 16:27 16:10	13 52 19 65	38,0000 38,3000 38,0000 38,0000	1 1 1 2	45 170 267 176	37.7000 37.6000 37.5000 37.2000	38.4000 38.6000 38.7000 39.0000	90 205 200 1566	1 2 1 2
COMPERIA	5,4000	12:36	1400	5.10	0.00 %	2269	5.2000	5.3000	488	0	0	[+]
CPL	5.10 5.55	4.6000 5.6000	12:36 12:33 12:20 12:15	1000 11 1 11	5,4000 5,4000 5,5500 5,5500	1 1 1 2	100 232 531 352	5.1500 5.1000 5.0500 5.0000	5.3500 5.4000 5.5500 5.8500	3004 2250 500 111	1 3 1 1
DMGROUP	2,7900	17:00	2	2.83	0.00 %	570	2.7800	2.7900	196	0	0	[+]
DMG	2.78 2.88	2.5500 3.1100	16:29 14:48 10:28 10:19	200 102 6 2	2,7900 2,7900 2,8000 2,8600	1 2 1 2	5 2 770 6	2.7600 2.7500 2.7400 2.7300	2.8000 2.8200 2.8600 2.8700	10 207 18 20	1 1 1 1
OTLOG	14,2000	17:04	168	14.50	0.00 %	226	14.1200	14.2000	194	0	0	[+]
OTS	14.10 14.56	13.0600 15.9400	17:00 16:47 16:40 16:10	129 121 79 48	14,2000 14,2000 14,2000 14,1200	1 1 2 5	300 300 115 727	14.0800 14.0400 14.0200 14.0000	14.3600 14.3800 14.5000 14.5800	300 2 101 3	3 1 1 1
TEXT	39,0000	17:00	56	38.06	0.00 %	25	38.9600	39.0000	53	0	0	[+]
TXT	38.00 39.22	34.2600 41.8600	17:00 17:00 17:00 17:00	2 4 10 11	39,0000 39,0000 39,0000 39,0000	1 2 2 2	100 618 65 79	38.7800 38.7600 38.7400 38.7000	39.0400 39.0600 39.0800 39.1000	4 2 6 310	1 1 1 3
ALTUSTFI	3,0400	17:00	5	3.01	0.00 %	1821	2.9900	3.0400	6	0	0	[+]
ALI	2.99 3.07	2.7100 3.3100	17:00 16:41 16:41 16:34	5 1000 333 253	3,0400 3,0000 3,0100 3,0100	4 2 1 5	517 15 5 17	2.9800 2.9700 2.9600 2.9500	3.0500 3.0600 3.0700 3.0800	617 1000 4866 4500	1 1 1 2
FEERUM	13,1000	16:49	15	12.75	0.00 %	2835	13.1000	13.3500	717	0	0	[+]
FEE	12.75 13.35	11.5000 14.0000	16:45 12:15 12:15 12:15	35 200 170 238	13,3500 13,3000 13,3000 13,3000	1 1 2 1	150 146 3005 300	12.8500 12.8000 12.7500 12.6000	13.4000 13.4500 13.5000 13.6000	170 460 1300 156	1 1 2 2
TARCZYNSKI	121,5000	17:00	1	121.50	0.00 %	115	121.5000	122.0000	1	0	0	[+]
TAR	120.00 121.50	109.5000 133.5000	17:00 17:00 17:00 15:21	64 25 45 1	121,5000 121,5000 121,5000 121,0000	6 4 8 3	23 139 506 20	120.0000 119.5000 119.0000 118.0000	122.5000 123.0000 124.0000 126.0000	10 2 129 1	1 1 3 1
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	88.5000	92.0000	6	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 2 1 1	8 11 40 7	85.5000 85.0000 84.5000 80.0000	92.5000 93.0000 94.0000 94.5000	267 99 199 9	2 1 1 1
PCCEXOL	2,2500	15:52	1501	2.26	0.00 %	1000	2.2500	2.2700	20	0	0	[+]
PCX	2.25 2.28	2.0400 2.4800	15:52 15:52 15:52 15:52	500 500 20 1000	2,2500 2,2500 2,2500 2,2600	5 2 5 2	4805 1500 2710 1200	2.2400 2.2300 2.2200 2.2100	2.2800 2.2900 2.3000 2.3100	2739 2922 9166 3665	3 4 10 9
ZEPAK	18,6800	17:00	1	18.96	0.00 %	2	18.6800	18.8000	2	0	0	[+]
ZEP	18.68 18.96	17.0800 20.8500	17:00 17:00 17:00 17:00	97 15 2 155	18,6800 18,6800 18,6800 18,6800	2 1 3 7	227 2 96 155	18.6600 18.6400 18.6200 18.6000	18.8200 18.8400 18.8600 18.8800	2 2611 2 100	1 3 1 1
ALIOR	119,8500	17:00	75	119.35	0.00 %	2611	119.8000	119.8500	2606	0	0	[+]
ALR	117.50 120.05	107.4500 131.2500	17:00 17:00 17:00 17:00	72 29 273 36	119,8500 119,8500 119,8500 119,8500	2 2 2 2	679 1153 1087 27	119.7500 119.6500 119.6000 119.5500	119.9000 119.9500 120.0000 120.0500	1719 592 403 1603	2 1 2 2
ATENDE	3,3000	16:38	1357	3.30	0.00 %	5443	3.3000	3.3200	591	0	0	[+]
ATD	3.26 3.33	2.9700 3.6300	16:38 15:53 14:46 13:38	446 10 200 399	3,3100 3,3200 3,3100 3,3200	2 3 2 1	4 264 3856 555	3.2800 3.2700 3.2600 3.2400	3.3300 3.3500 3.4000 3.4200	1078 2184 2170 443	2 2 2 2
PHN	9,5600	17:00	2	9.58	0.00 %	10	9.5000	9.5600	8	0	0	[+]
PHN	9.48 9.58	8.6400 10.5000	12:51 09:06 09:06 09:02	5 6 194 2	9,5800 9,4800 9,5000 9,5800	1 1 1 3	1000 10 300 1115	9.4800 9.4600 9.3800 9.3000	9.5800 9.6000 9.6600 9.7000	1328 1935 200 124	3 6 1 1
VIVID	0,7380	17:00	2000	0.69	0.00 %	700	0.7100	0.7380	8055	0	0	[+]
VVD	0.68 0.77	0.6840 0.8320	17:00 17:00 17:00 16:49	470 10 520 1050	0,7380 0,7380 0,7380 0,7100	1 1 2 1	2000 12 146 34	0.7080 0.7060 0.7040 0.7020	0.7400 0.7440 0.7500 0.7520	20 1420 82 33	2 1 5 1
MEDICALG	33,4500	17:00	24	33.00	0.00 %	40	33.3500	33.4500	1673	0	0	[+]
MDG	32.60 33.60	29.7000 36.3000	17:00 17:00 17:00 17:00	50 6 99 1	33,4500 33,4500 33,4500 33,4500	1 3 1 3	43 113 50 74	33.1500 33.0000 32.9500 32.9000	33.5000 33.5500 33.6000 33.6500	1000 309 1360 250	1 2 8 2
MEXPOLSKA	4,0700	17:00	3	4.14	0.00 %	438	4.0500	4.0700	3352	0	0	[+]
MEX	4.00 4.17	3.7300 4.5500	16:45 16:45 16:21 16:09	62 8 55 9	4,0500 4,0500 4,0700 4,0500	1 2 4 3	500 225 10630 563	4.0300 4.0100 4.0000 3.9500	4.1400 4.1700 4.1800 4.2000	2600 596 5800 3333	1 1 2 1
POLWAX	1,2400	16:01	9	1.30	0.00 %	9	1.2350	1.2400	230	0	0	[+]
PWX	1.24 1.30	1.1700 1.4200	16:01 16:01 16:01 15:01	4500 900 2361 49	1,2400 1,2400 1,2400 1,2400	4 1 6 2	5549 2034 6284 4	1.2300 1.2150 1.2100 1.2050	1.2550 1.2700 1.2750 1.2800	4 1170 9862 5010	2 1 1 2
KSGAGRO	3,9500	16:36	250	3.90	0.00 %	102	3.9300	3.9900	763	0	0	[+]
KSG	3.90 3.99	3.5100 4.2900	16:07 15:47 15:47 15:47	25 788 5 7	3,9900 3,9900 3,9500 3,9500	1 1 1 1	7 1000 1000 6	3.8800 3.8700 3.8500 3.8300	4.0000 4.0600 4.0800 4.0900	470 9 7 1504	3 1 1 2
VINDEXUS	14,4000	17:00	1	14.65	0.00 %	205	14.2000	14.4000	111	0	0	[+]
VIN	14.05 14.75	13.2000 16.1000	16:09 16:09 15:56 15:42	150 200 350 89	14,2500 14,2500 14,2000 14,3000	2 2 3 8	213 213 426 4496	14.1500 14.1000 14.0500 14.0000	14.4500 14.5000 14.5500 14.6500	75 761 481 111	1 2 1 1
HARPER	5,9200	16:49	30	5.84	0.00 %	100	5.8200	5.8600	8512	0	0	[+]
HRP	5.82 6.08	5.2600 6.4200	16:18 14:44 13:42 13:42	250 1 800 100	5,9200 5,9600 5,8800 5,9000	1 1 1 2	68 30 17 1034	5.7600 5.7400 5.7200 5.6600	5.9200 5.9400 5.9600 6.0000	220 400 130 10243	1 1 1 1
APLISENS	17,0000	17:00	2	17.00	0.00 %	80	16.9500	17.0000	2349	0	0	[+]
APN	16.85 17.00	15.3000 18.7000	16:26 11:41 09:22 09:05	10 5 187 13	17,0000 17,0000 16,8500 16,8500	1 3 5 4	7 535 21 133	16.8500 16.8000 16.7500 16.7000	17.1500 17.2000 17.3000 17.4000	21 253 120 100	1 3 2 1
FERRO	31,1000	17:00	101	30.80	0.00 %	1	30.7000	31.1000	100	0	0	[+]
FRO	30.50 31.10	27.8000 33.8000	17:00 17:00 17:00 17:00	100 50 103 291	31,1000 31,1000 31,1000 31,1000	6 4 6 7	1504 525 41 313	30.5000 30.4000 30.3000 30.2000	31.2000 31.3000 31.4000 31.5000	1154 2076 186 1528	5 3 5 5
PHARMENA	3,5100	11:12	55	3.51	0.00 %	720	3.4000	3.4900	10	0	0	[+]
PHR	3.38 3.51	3.1600 3.8600	11:12 10:00 10:00 10:00	166 94 3 50	3,5000 3,3800 3,3800 3,3900	1 3 2 1	330 1920 504 500	3.3900 3.3800 3.3500 3.3400	3.5000 3.5100 3.5400 3.5500	1969 266 227 35	1 1 1 1
QUERCUS	12,5000	16:44	7858	12.50	0.00 %	674	12.4000	12.5000	2500	0	0	[+]
QRS	12.35 12.50	11.2500 13.7500	16:44 16:44 16:44 16:23	2130 12 126 35	12,5000 12,4500 12,4000 12,5000	4 2 3 5	4327 1330 782 882	12.3500 12.1500 12.1000 12.0000	12.6000 12.6500 12.7000 12.8000	104 2000 1161 350	1 1 2 2
TESGAS	1,9350	16:21	60	1.93	0.00 %	886	1.9350	1.9750	700	0	0	[+]
TSG	1.93 1.94	1.7350 2.1100	09:03 16:34 16:34 16:34	2 389 60 11	1,9250 1,9250 1,9300 1,9300	2 1 2 2	11794 69 1020 2400	1.9300 1.9250 1.9100 1.9000	1.9900 1.9950 2.0000 2.0100	639 700 975 1200	1 1 2 2
XPLUS	2,4800	14:55	50	2.56	0.00 %	250	2.4600	2.4800	2075	0	0	[+]
XPL	2.48 2.59	2.3100 2.8100	14:36 14:03 12:55 12:54	50 240 1065 371	2,5000 2,5000 2,5000 2,5000	1 1 1 1	1000 100 2550 400	2.4500 2.4400 2.4300 2.4200	2.5000 2.5700 2.5800 2.5900	445 85 135 930	1 1 1 1
BEST	28,6000	17:00	44	29.00	0.00 %	28	28.0000	28.6000	156	0	0	[+]
BST	26.60 29.00	26.2000 31.8000	17:00 17:00 17:00 16:47	200 26 1 72	28,6000 28,6000 28,6000 28,0000	1 1 2 2	200 10 110 110	27.8000 27.6000 27.4000 27.2000	28.8000 29.0000 29.6000 30.0000	254 970 75 512	3 1 1 2
BIOMAXIMA	12,5000	17:01	5	12.75	0.00 %	161	12.2500	12.5000	245	0	0	[+]
BMX	11.70 12.75	11.5000 14.0000	17:01 17:00 17:00 16:46	5 1 17 1	12,5000 12,5000 12,5000 12,5000	5 1 1 2	1221 155 200 250	12.2000 12.1500 12.1000 12.0500	12.5500 12.6000 12.6500 12.7000	150 300 213 600	2 2 2 3
NTCAPITAL	0,6400	17:00	70	0.65	0.00 %	338	0.6220	0.6400	430	0	0	[+]
NTC	0.62 0.65	0.5880 0.7160	12:56 11:42 11:13 10:14	161 1 1 153	0,6220 0,6420 0,6220 0,6520	1 1 1 2	2500 556 1111 3500	0.6140 0.6100 0.6060 0.6020	0.6420 0.6440 0.6520 0.6560	1188 5730 3623 2000	1 1 1 1
TAURONPE	11,4000	17:01	150	11.35	0.00 %	6755	11.4000	11.4050	200	0	0	[+]
TPE	11.12 11.40	10.2150 12.4850	17:01 17:00 17:00 17:00	500 7477 215 2405	11,4000 11,4000 11,4000 11,4000	2 2 2 3	433 63 4242 4958	11.3900 11.3850 11.3800 11.3750	11.4100 11.4150 11.4200 11.4250	5852 150 540 700	2 1 2 1
PZU	68,5200	17:04	750	68.76	0.00 %	444	68.5000	68.5200	36867	0	0	[+]
PZU	67.96 68.78	61.9000 75.6200	17:03 17:03 17:03 17:03	15183 61 39 61	68,5200 68,5200 68,5200 68,5200	2 3 3 2	3678 4039 611 591	68.4800 68.4600 68.4400 68.4200	68.5800 68.6000 68.6200 68.6600	120 1018 534 43	1 2 1 1
CORMAY	0,4180	17:00	112	0.42	0.00 %	30	0.4050	0.4180	3388	0	0	[+]
CRM	0.40 0.42	0.3780 0.4600	17:00 17:00 17:00 17:00	33 33 30 25	0,4180 0,4180 0,4180 0,4180	1 1 1 2	30 6973 30 60	0.4030 0.4020 0.4010 0.4000	0.4190 0.4200 0.4210 0.4220	2175 1000 33 126	3 1 1 1
ZREMB	9,8800	17:00	110	10.18	0.00 %	140	9.8800	10.0000	1187	0	0	[+]
ZRE	9.88 10.22	9.1700 11.1800	16:41 16:37 16:37 16:36	1 129 71 50	10,0000 10,0000 9,8800 9,8800	1 1 1 1	6 5 250 2000	9.8600 9.8500 9.8400 9.7900	10.0400 10.0800 10.1000 10.1200	2326 800 1391 291	2 1 3 1
IPOPEMA	4,4700	17:00	1	4.23	0.00 %	16	4.4000	4.4700	77	0	0	[+]
IPE	4.23 4.47	3.8100 4.6500	16:48 15:59 15:46 15:42	1 400 400 320	4,4300 4,4000 4,4000 4,4000	1 1 1 1	300 172 600 750	4.3800 4.3700 4.3600 4.3500	4.4800 4.4900 4.5000 4.5400	400 2 850 300	1 1 2 1
BUMECH	23,0500	17:03	56	23.60	0.00 %	2650	23.0000	23.0500	476	0	0	[+]
BMC	22.90 23.80	21.2500 25.9500	17:01 17:01 17:00 17:00	1500 444 90 466	23,0500 23,0500 23,0500 23,0500	1 6 2 7	2300 4082 851 2455	22.9500 22.9000 22.8500 22.8000	23.1000 23.2000 23.2500 23.3500	2000 1152 704 1053	1 3 3 1
BOGDANKA	20,7000	17:02	100	20.90	0.00 %	2	20.6000	20.7000	79	0	0	[+]
LWB	20.50 20.90	18.8200 22.9500	17:00 16:47 16:47 16:47	11 72 2 100	20,7000 20,7000 20,7000 20,7000	10 5 9 5	1563 232 2845 405	20.5000 20.4500 20.4000 20.3500	20.7500 20.8000 20.8500 20.9000	12 2217 191 1838	2 4 4 5
SONEL	15,4000	15:21	76	15.30	0.00 %	44	15.4000	15.4500	1	0	0	[+]
SON	15.30 15.50	13.8000 16.8000	14:28 13:50 11:57 11:57	1 3 2 1	15,5000 15,5000 15,5000 15,4500	3 1 1 1	138 163 14 95	15.3500 15.3000 15.2500 15.2000	15.5000 15.5500 15.6000 15.6500	14 20 720 20	1 1 2 1
ASSECOSEE	65,4000	17:00	906	65.80	0.00 %	49	65.0000	65.4000	99	0	0	[+]
ASE	65.00 65.80	59.3000 72.3000	17:00 16:48 16:47 16:46	253 4 2 1	65,4000 65,2000 65,2000 65,2000	3 1 1 1	131 25 5 1	64.9000 64.8000 64.6000 64.5000	65.5000 65.7000 65.8000 66.0000	491 80 119 931	2 4 2 2
PGE	10,2150	17:03	186	10.25	0.00 %	1164	10.1950	10.2150	6741	0	0	[+]
PGE	10.12 10.29	9.2260 11.2750	17:01 17:00 17:00 17:00	7 200 1619 970	10,2150 10,2150 10,2150 10,2150	3 3 4 5	1136 1308 1326 11632	10.1850 10.1800 10.1750 10.1700	10.2200 10.2250 10.2350 10.2400	14754 2989 5791 11627	4 2 8 9
PATENTUS	3,4900	17:00	22	3.60	0.00 %	58	3.4400	3.4900	746	0	0	[+]
PAT	3.44 3.60	3.2400 3.9600	16:49 16:49 16:49 16:49	642 500 600 200	3,4400 3,4400 3,4500 3,4500	3 3 2 1	801 2056 750 498	3.4000 3.3800 3.3400 3.3200	3.5000 3.5500 3.5600 3.5700	4578 500 399 1145	2 1 1 2
DELKO	6,6200	15:19	280	6.64	0.00 %	267	6.6200	6.6400	1440	0	0	[+]
DEL	6.56 6.64	5.9800 7.3000	15:13 15:03 14:58 14:58	200 8 6 225	6,6200 6,6200 6,6200 6,6200	1 3 7 8	3 1300 787 511	6.5800 6.5600 6.5400 6.5200	6.6600 6.6800 6.7000 6.7200	410 203 1559 2716	1 2 6 4
ARCTIC	8,2900	17:00	28	8.37	0.00 %	32	8.2900	8.3500	921	0	0	[+]
ATC	8.26 8.37	7.5400 9.2000	16:49 16:49 16:49 16:49	1109 5000 376 200	8,3500 8,3500 8,3500 8,3500	4 1 1 2	1790 1000 130 1100	8.2600 8.2400 8.2200 8.2100	8.3600 8.3700 8.3800 8.3900	347 436 700 806	1 2 1 4
MABION	8,1700	17:00	12	8.20	0.00 %	2	8.1000	8.1700	752	0	0	[+]
MAB	8.08 8.23	7.3800 9.0200	17:00 16:48 16:48 16:48	1 120 250 465	8,1700 8,1700 8,1700 8,1700	1 2 1 2	334 173 171 6	8.0900 8.0800 8.0700 8.0600	8.1800 8.1900 8.2000 8.2300	2239 500 744 200	2 2 1 1
MOBRUK	360,0000	17:00	7	367.50	0.00 %	14	359.5000	362.0000	16	0	0	[+]
MBR	359.50 367.50	331.0000 404.0000	17:00 17:00 17:00 17:00	7 5 2 1	360,0000 360,0000 360,0000 360,0000	7 8 1 4	62 86 17 83	359.0000 358.0000 357.5000 357.0000	363.0000 363.5000 364.0000 364.5000	17 24 18 4	1 3 2 2
MILKILAND	1,9100	16:24	26	1.90	0.00 %	1039	1.8900	1.9100	1345	0	0	[+]
MLK	1.86 1.93	1.7100 2.0900	16:18 16:08 15:47 15:47	500 52 100 71	1,9050 1,9100 1,9100 1,9100	1 1 2 2	1100 3000 15409 915	1.8750 1.8700 1.8600 1.8550	1.9200 1.9300 1.9350 1.9400	900 2695 3700 3000	1 2 2 2
OPTEAM	3,1600	16:39	17	0.00	0.00 %	1004	3.1000	3.1600	348	0	0	[+]
OPM	0.00 0.00	2.8600 3.4600	16:39 16:39 16:38 16:38	547 36 964 3	3,1600 3,1600 3,1600 3,1600	3 3 1 1	1979 3408 200 450	3.0800 3.0400 3.0000 2.9000	3.1800 3.2000 3.4400 3.5800	2450 9110 1 200	1 6 1 1
RANKPROGR	4,3400	17:00	5	4.32	0.00 %	918	4.2050	4.3400	1464	0	0	[+]
RNK	4.21 4.34	3.8850 4.7450	13:52 13:13 13:13 13:13	21 110 472 1379	4,3400 4,2050 4,2050 4,2100	1 1 1 1	1500 2500 100 2000	4.2000 4.0550 4.0500 4.0150	4.3450 4.3500 4.3700 4.3800	1500 2000 1500 1000	1 2 1 1
VOTUM	47,7000	17:00	8	48.00	0.00 %	1615	47.7000	47.8000	105	0	0	[+]
VOT	47.50 48.00	43.2000 52.8000	17:00 17:00 17:00 17:00	1 2 21 2	47,7000 47,7000 47,7000 47,7000	2 1 1 1	770 31 105 35	47.5000 47.4000 47.3500 47.2500	47.9000 47.9500 48.0000 48.1000	334 30 947 2362	4 2 3 2
ZUE	12,0500	17:00	47	11.80	0.00 %	110	11.7000	12.0500	380	0	0	[+]
ZUE	11.65 12.20	10.6500 12.9500	17:00 16:07 15:02 14:38	203 250 130 525	12,0500 11,8000 11,8000 11,7000	6 2 4 1	2354 851 3572 2500	11.6000 11.5500 11.5000 11.4000	12.1000 12.2500 12.3000 12.4000	655 45 103 110	2 1 2 1
COLUMBUS	4,6300	17:00	282	4.73	0.00 %	1398	4.6300	4.6700	20	0	0	[+]
CLC	4.63 4.73	4.2600 5.2000	17:00 17:00 17:00 16:48	43 10 58 128	4,6300 4,6300 4,6300 4,6350	3 3 1 1	1006 663 6 200	4.6250 4.6200 4.6150 4.6100	4.6750 4.6800 4.6850 4.6900	10 12 107 5	1 3 3 1
INTERBUD	2,1700	17:00	60	2.17	0.00 %	5	2.0600	2.1700	9337	0	0	[+]
ITB	2.08 2.17	1.9550 2.3800	15:10 09:00 17:00 17:00	136 23 3 67	2,0800 2,1700 2,1700 2,1700	2 1 2 1	331 1200 1400 500	2.0200 2.0100 2.0000 1.9900	2.1900 2.2000 2.2100 2.2400	3595 3000 3894 594	2 1 2 1
OTMUCHOW	4,9600	09:09	37	4.80	0.00 %	20	4.8000	4.9500	746	0	0	[+]
OTM	4.80 4.96	4.3200 5.2800	09:00 10:52 09:20 09:00	1 142 5 1	4,8000 4,8000 4,9600 4,9600	2 1 1 1	1069 500 10 500	4.7800 4.7600 4.7500 4.7000	4.9600 4.9800 4.9900 5.0000	301 98 1619 13882	1 1 2 3
GPW	73,7500	17:00	40	73.50	0.00 %	485	73.7000	73.7500	1598	0	0	[+]
GPW	73.00 73.80	66.1500 80.8500	17:00 17:00 17:00 17:00	24 181 32 45	73,7500 73,7500 73,7500 73,7500	1 1 19 1	550 408 206 1	73.6500 73.6000 73.5000 73.4500	73.8000 73.9000 73.9500 74.0000	536 25 2140 708	3 1 4 8
AGROTON	5,3600	16:46	22	5.30	0.00 %	200	5.3400	5.3800	146	0	0	[+]
AGT	5.24 5.40	4.7700 5.8200	15:58 11:07 11:07 11:07	31 3 2 120	5,2600 5,2400 5,2400 5,2600	1 4 2 1	230 4213 117 196	5.2600 5.2400 5.2200 5.2000	5.4000 5.4600 5.4800 5.5000	106 586 1007 781	2 1 2 1
11B	144,0000	17:00	18	144.60	0.00 %	150	144.0000	144.1000	6	0	0	[+]
11B	141.00 144.80	130.2000 159.0000	17:00 17:00 17:00 17:00	107 106 24 48	144,0000 144,0000 144,0000 144,0000	1 1 2 2	24 47 59 73	143.6000 143.4000 143.2000 143.1000	144.2000 144.3000 144.7000 144.8000	40 13 20 20	1 2 2 1
DIGITANET	155,0000	17:00	18	153.60	0.00 %	16	154.2000	155.0000	462	0	0	[+]
DIG	151.00 155.20	138.4000 168.8000	17:00 17:00 17:00 17:00	39 63 50 1	155,0000 155,0000 155,0000 155,0000	3 1 2 2	137 1 3 7	153.0000 152.8000 152.6000 152.4000	155.4000 155.6000 156.0000 156.4000	40 20 649 612	2 2 5 4
CELTIC	2,0200	17:00	40	2.07	0.00 %	2307	2.0200	2.0900	3965	0	0	[+]
CPD	2.02 2.10	1.8650 2.2700	16:47 16:47 16:43 16:40	22 100 5 1	2,0200 2,0900 2,0900 2,0200	4 4 1 1	2226 7100 2000 500	2.0100 2.0000 1.9900 1.9800	2.1000 2.1600 2.1700 2.1800	3700 671 700 50	1 1 1 1
EDINVEST	7,3600	15:33	27	7.32	0.00 %	78	7.3200	7.3600	713	0	0	[+]
EDI	7.30 7.36	6.6000 8.0400	14:52 14:47 14:43 14:31	33 1 1 3	7,3600 7,3600 7,3600 7,3600	2 1 1 1	1110 1800 385 1	7.3000 7.2000 7.1800 7.1600	7.4000 7.4200 7.4400 7.4600	2729 5 320 6757	3 1 2 4
EUCO	1,9600	17:00	172	1.94	0.00 %	2365	1.8950	1.9600	1796	0	0	[+]
EUC	1.86 1.97	1.7450 2.1200	17:00 17:00 17:00 17:00	177 651 524 500	1,9600 1,9600 1,9600 1,9600	2 1 3 1	3692 6 3012 6	1.8800 1.8750 1.8700 1.8650	1.9650 1.9700 1.9800 1.9850	997 2193 2700 500	1 2 2 1
DATAWALK	163,9600	17:04	724	155.80	0.00 %	68	163.3200	163.9600	100	0	0	[+]
DAT	152.00 165.00	140.2200 171.3800	17:04 17:04 17:03 17:03	4276 500 6 207	163,9600 163,9600 163,9600 163,9600	1 1 1 1	25 22 25 22	162.5400 162.5200 162.5000 162.1800	164.0000 164.2000 164.2800 164.3400	29 27 27 27	1 1 1 1
ALLEGRO	28,8850	17:01	1409	29.66	0.00 %	40975	28.8850	28.9000	110	0	0	[+]
ALE	28.89 29.66	26.6950 32.6250	17:00 17:00 17:00 17:00	44 339 24 4202	28,8850 28,8850 28,8850 28,8850	7 4 6 2	5229 1375 15128 9098	28.8800 28.8750 28.8700 28.8650	28.9450 28.9550 28.9650 28.9700	7895 569 1361 756	2 2 2 2
PCFGROUP	3,8800	16:49	14	3.83	0.00 %	957	3.8350	3.8800	3553	0	0	[+]
PCF	3.83 3.99	3.4500 4.2100	16:12 16:12 16:12 16:08	43 25 275 10	3,8350 3,8400 3,8400 3,8800	2 3 3 1	433 10588 198 295	3.8300 3.8100 3.8000 3.7650	3.9000 3.9250 3.9700 3.9800	89 100 694 3221	1 1 1 1
GAMFACTOR	6,0600	17:00	1	6.30	0.00 %	1	6.0000	6.0600	72	0	0	[+]
GIF	5.98 6.30	5.6800 6.9200	17:00 17:00 16:49 16:49	200 100 99 1	6,0600 6,0600 6,0000 6,0000	4 2 7 1	451 19 1018 2	5.9800 5.9600 5.9400 5.9200	6.0800 6.2600 6.2800 6.3000	273 240 100 518	1 1 1 3
GAMEOPS	10,6000	17:00	54	10.88	0.00 %	3	10.6000	10.8000	200	0	0	[+]
GOP	10.60 10.88	9.8000 11.9600	17:00 16:28 16:28 16:28	66 234 1 120	10,6000 10,6000 10,6000 10,6200	1 1 1 2	2 200 143 2	10.5800 10.5000 10.4000 10.3200	10.8600 10.9000 11.1600 11.5000	7 1210 95 535	1 1 1 4
GENOMTEC	4,8750	17:00	10	4.79	0.00 %	411	4.7750	4.8750	164	0	0	[+]
GMT	4.77 4.88	4.3100 5.2600	16:49 16:48 16:48 16:47	26 28 100 1000	4,8750 4,7750 4,7750 4,7750	2 2 2 3	4000 2166 1678 10233	4.7500 4.7400 4.7200 4.7050	4.8800 4.8900 4.8950 4.9350	400 900 2000 1000	1 1 1 1
SPYROSOFT	474,0000	16:41	6	482.00	0.00 %	10	476.0000	479.0000	7	0	0	[+]
SPR	474.00 482.00	434.0000 530.0000	16:41 16:41 16:41 16:41	2 3 50 20	475,0000 475,0000 475,0000 475,0000	1 1 2 3	20 30 9 5	475.0000 474.0000 473.0000 472.0000	480.0000 482.0000 484.0000 485.0000	46 2 11 2	1 1 2 1
DADELO	76,0000	17:00	3	76.40	0.00 %	200	75.0000	76.0000	356	0	0	[+]
DAD	73.40 77.00	68.8000 84.0000	17:00 17:00 17:00 17:00	40 13 39 1	76,0000 76,0000 76,0000 76,0000	2 4 1 1	91 320 61 61	74.2000 74.0000 73.8000 73.6000	76.6000 76.8000 77.0000 77.2000	40 146 2003 61	1 3 9 1
PEPCO	29,0000	17:00	297	28.68	0.00 %	5660	28.9800	29.0000	10186	0	0	[+]
PCO	28.40 29.27	25.8200 31.5400	17:00 17:00 17:00 17:00	306 2199 348 1993	29,0000 29,0000 29,0000 29,0000	2 2 3 2	5910 1664 4261 2002	28.9700 28.9600 28.9500 28.9400	29.0200 29.0400 29.0500 29.0600	3506 58 701 2514	2 1 1 1
XTPL	62,8000	17:00	1	63.00	0.00 %	21	61.7000	62.8000	34	0	0	[+]
XTP	61.50 64.00	56.7000 69.3000	17:00 16:44 16:38 16:38	1 1 9 1	62,8000 61,7000 61,7000 61,7000	3 3 4 2	38 37 94 220	61.6000 61.5000 61.4000 61.3000	62.9000 63.1000 63.3000 64.0000	51 31 50 220	1 1 1 2
NOCTILUCA	92,8000	17:00	8	91.80	0.00 %	15	92.0000	92.8000	8	0	0	[+]
NCL	90.80 93.20	82.8000 100.5000	16:10 16:10 15:53 15:19	5 6 9 20	92,0000 92,0000 92,6000 92,8000	1 1 1 3	15 20 119 524	91.8000 91.6000 91.4000 91.2000	93.0000 93.2000 93.4000 93.6000	297 151 100 25	4 5 1 1
ONDE	9,8900	16:22	50	9.93	0.00 %	794	9.8500	9.8900	80	0	0	[+]
OND	9.71 9.94	8.9400 10.9200	16:03 16:03 15:45 15:45	106 94 2 6	9,8500 9,8600 9,9000 9,8600	1 2 1 3	507 1046 88 172	9.8400 9.8200 9.8000 9.7500	9.9000 9.9200 9.9400 9.9500	1016 1005 1355 200	2 2 3 1
MAXCOM	4,8900	17:00	2	4.94	0.00 %	3	4.8500	4.8900	1	0	0	[+]
MXC	4.79 4.94	4.4500 5.4200	12:58 12:58 11:05 09:09	7 3 40 2	4,9000 4,8900 4,9000 4,7900	1 1 1 1	3 3 3 3	4.8400 4.8300 4.8200 4.8100	4.9000 4.9300 4.9400 4.9500	653 6 579 3	1 2 5 1
AIRWAY	0,3235	17:00	1252	0.33	0.00 %	1748	0.3235	0.3260	2042	0	0	[+]
AWM	0.32 0.33	0.2925 0.3575	17:00 17:00 15:46 15:42	738 10 4000 5000	0,3235 0,3235 0,3245 0,3240	1 1 1 2	1953 5000 4000 6177	0.3230 0.3225 0.3220 0.3215	0.3275 0.3290 0.3295 0.3300	4428 10495 8506 37240	3 2 1 3
MEDINICE	43,0000	17:04	15	45.90	0.00 %	27	42.9000	43.0000	80	0	0	[+]
ICE	42.80 45.90	41.3500 50.4000	17:04 17:03 17:03 17:03	25 25 54 221	43,0000 43,0000 43,0000 43,0000	1 2 1 2	25 269 100 60	42.8500 42.8000 42.7000 42.6000	43.4500 43.6000 43.8500 43.9500	270 314 196 131	1 1 1 1
PURE	2,6300	17:01	74	3.05	0.00 %	3233	2.6300	2.6680	1000	0	0	[+]
PUR	2.57 3.13	2.4720 3.0200	17:01 17:01 17:01 17:01	500 1000 426 228	2,6300 2,6300 2,6300 2,6300	1 3 5 5	4000 8690 2249 11030	2.6260 2.6200 2.6000 2.5900	2.6700 2.6780 2.6800 2.6900	116 7 2000 4738	1 1 1 2
MOVIEGAMES	9,3000	17:00	10	9.13	0.00 %	11	9.0200	9.3000	40	0	0	[+]
MOV	8.34 9.37	8.2200 10.0400	17:00 17:00 17:00 17:00	35 44 31 16	9,3000 9,3000 9,3000 9,3000	1 2 1 1	50 1088 11 11	9.0100 9.0000 8.9800 8.9700	9.3200 9.3400 9.3500 9.3600	65 85 50 40	1 1 1 2
CREEPYJAR	598,0000	17:00	13	592.00	0.00 %	4	598.0000	600.0000	70	0	0	[+]
CRJ	584.00 600.00	534.0000 650.0000	17:00 17:00 17:00 17:00	16 7 3 1	598,0000 598,0000 598,0000 598,0000	2 6 3 5	6 30 16 121	592.0000 590.0000 588.0000 586.0000	602.0000 604.0000 606.0000 608.0000	100 128 53 38	1 6 2 3
CYBERFLKS	191,0000	17:00	31	194.20	0.00 %	25	189.8000	191.0000	269	0	0	[+]
CBF	187.60 194.40	174.8000 213.5000	17:00 17:00 17:00 17:00	2 1 7 1	191,0000 191,0000 191,0000 191,0000	3 4 4 1	35 17 32 2	189.6000 189.2000 189.0000 188.8000	191.8000 192.8000 193.2000 193.4000	2 1 30 15	2 1 1 1
BOOMBIT	6,7800	16:14	10	6.72	0.00 %	7	6.6200	6.7800	350	0	0	[+]
BBT	6.62 6.80	6.0600 7.3800	15:58 14:53 14:32 09:59	2 2 200 53	6,7800 6,8000 6,7600 6,7400	2 1 1 1	202 11 153 115	6.6000 6.5200 6.5000 6.4400	6.8000 6.8200 6.8400 6.8600	410 184 311 107	3 1 2 1
SIMFABRIC	1,6600	16:10	32	1.67	0.00 %	1000	1.6320	1.6600	736	0	0	[+]
SIM	1.62 1.67	1.5060 1.8380	14:40 14:34 14:29 14:05	10 10 44 7	1,6600 1,6500 1,6320 1,6600	1 1 1 1	2000 537 343 4000	1.6300 1.6260 1.6240 1.6100	1.6660 1.6700 1.6760 1.6960	4362 800 1523 500	1 1 1 1
MLSYSTEM	18,9800	16:48	60	19.66	0.00 %	4	18.8000	18.9800	93	0	0	[+]
MLS	18.24 19.66	17.7000 21.6000	16:47 16:47 16:45 16:45	16 14 96 24	18,9800 18,9800 18,9800 18,9600	2 2 2 5	252 161 570 2685	18.7600 18.7400 18.7200 18.7000	19.0600 19.1600 19.1800 19.2000	302 1 250 600	2 1 1 2
4MASS	4,7750	16:00	3	4.79	0.00 %	4	4.7100	4.7500	150	0	0	[+]
4MS	4.70 4.79	4.3150 5.2600	15:21 15:21 14:54 14:08	113 47 1 3	4,7050 4,7050 4,7750 4,7050	2 5 2 1	59 2361 1161 1111	4.7050 4.7000 4.6750 4.6700	4.7750 4.7800 4.7850 4.7950	1202 1949 586 500	3 4 4 1
DBENERGY	8,8800	16:23	5	8.88	0.00 %	22	8.6200	8.8600	24	0	0	[+]
DBE	8.88 8.88	8.0000 9.7600	14:54 10:32 12:58 12:58	15 21 50 150	8,8800 8,8800 8,9000 8,8800	1 2 1 1	20 22 170 500	8.6000 8.5400 8.5200 8.5000	8.8800 8.9600 8.9800 9.0000	130 21 150 53	1 1 1 1
NANOGROUP	2,6850	17:03	825	2.79	0.00 %	971	2.6850	2.7000	616	0	0	[+]
NNG	2.60 2.83	2.5100 3.0600	17:00 17:00 17:00 17:00	63 336 300 100	2,6850 2,6850 2,6850 2,6850	1 1 3 4	2000 2500 3805 57135	2.6800 2.6600 2.6550 2.6500	2.7400 2.7500 2.7600 2.7700	2850 600 1000 4846	1 1 1 2
URTESTE	56,0000	15:54	1	55.40	0.00 %	2	54.2000	56.0000	37	0	0	[+]
URT	54.20 57.40	49.9000 60.8000	15:53 15:53 15:24 14:15	23 1 1 49	54,2000 54,2000 54,8000 54,8000	1 1 2 1	10 10 110 3	54.0000 53.4000 53.0000 52.4000	56.8000 57.4000 57.6000 57.8000	39 41 52 88	1 1 1 2
HUUUGE	25,1000	17:02	6	25.20	0.00 %	799	25.1000	25.2000	400	0	0	[+]
HUG	24.90 25.50	22.7000 27.7000	17:00 17:00 17:00 16:30	194 6 5 1	25,1000 25,1000 25,1000 25,0500	1 1 1 3	119 157 200 318	25.0500 24.9500 24.9000 24.8500	25.2500 25.3000 25.4500 25.5000	400 221 365 155	1 1 3 2
DRAGOENT	21,4000	17:00	1	21.00	0.00 %	20	20.7000	21.4000	99	0	0	[+]
DGE	20.50 21.70	18.9000 23.1000	17:00 17:00 17:00 17:00	4 3 4 4	21,4000 21,4000 21,4000 21,4000	3 2 2 2	147 100 74 152	20.5000 20.3000 20.2000 20.1000	21.5000 21.6000 21.8000 22.0000	81 40 75 160	3 1 1 3
ASMGROUP	0,3100	17:00	1227	0.28	0.00 %	15402	0.3060	0.3140	6000	0	0	[+]
ASM	0.28 0.32	0.2800 0.3400	17:00 17:00 17:00 17:00	7512 2216 995 109	0,3100 0,3100 0,3100 0,3100	2 4 1 1	96813 44786 253 2000	0.3020 0.3000 0.2980 0.2960	0.3160 0.3180 0.3200 0.3220	5467 30077 19651 5221	1 2 4 3
QNATECHNO	49,0000	17:00	49	51.40	0.00 %	32	49.0000	49.8000	75	0	0	[+]
QNA	47.20 51.40	46.3000 56.4000	16:35 16:06 15:45 15:14	40 3 4 1	49,0000 48,8000 49,9000 49,9000	1 2 1 1	297 127 27 168	48.6000 48.5000 48.4000 48.2000	49.9000 50.6000 51.0000 51.2000	619 165 100 27	2 1 1 1
RENDER	77,4000	11:21	22	78.00	0.00 %	71	77.4000	79.8000	10	0	0	[+]
RND	77.40 80.80	70.2000 85.8000	11:21 11:20 11:20 11:09	18 2 6 3	77,4000 77,6000 77,6000 80,8000	1 1 1 1	33 20 30 1	77.2000 77.0000 76.4000 76.0000	80.0000 80.4000 80.6000 80.8000	20 15 100 19	1 1 1 1
MURAPOL	43,0000	17:00	71	43.25	0.00 %	1088	43.0000	43.2500	20	0	0	[+]
MUR	43.00 43.75	38.9500 47.5500	17:00 17:00 16:49 16:49	1 1 14 14	43,0000 43,0000 43,0500 43,0500	2 1 2 3	12 70 31 17	42.9500 42.9000 42.8000 42.7500	43.3500 43.4000 43.4500 43.5500	80 575 25 500	1 1 1 1
SHOPER	45,0000	17:04	2075	45.00	0.00 %	350	44.9000	45.0000	300	0	0	[+]
SHO	44.10 46.20	40.5000 49.5000	17:03 17:00 17:00 17:00	2412 378 50 71	45,0000 45,0000 45,0000 45,0000	1 1 1 1	350 300 299 70	44.7000 44.6000 44.5000 44.4000	45.2000 45.3000 45.4000 45.5000	437 337 50 567	2 1 1 1
CAPTORTX	81,4000	17:02	100	81.80	0.00 %	216	81.4000	81.8000	81	0	0	[+]
CTX	81.00 82.00	73.8000 89.8000	17:02 17:02 17:02 17:00	100 84 16 283	81,4000 81,4000 81,4000 81,4000	4 3 1 5	631 209 88 175	81.2000 81.0000 80.8000 80.0000	82.0000 82.2000 82.4000 82.6000	100 100 65 130	1 1 1 1
CASPAR	4,9600	17:00	2	4.96	0.00 %	10	4.7400	4.9600	1533	0	0	[+]
CSR	4.92 4.96	4.4800 5.4500	13:58 09:01 17:00 12:25	10 2 2 200	4,9200 4,9600 4,9600 4,9400	1 1 1 1	131 200 3 10	4.6200 4.6000 4.5200 4.5000	5.0000 5.1000 5.2000 5.3500	5200 166 197 1359	2 1 1 4
POLTREG	26,2000	17:00	61	27.50	0.00 %	205	26.2000	26.9000	14	0	0	[+]
PTG	26.20 27.50	24.8000 30.2000	17:00 17:00 17:00 17:00	50 1 100 75	26,2000 26,2000 26,2000 26,2000	2 2 1 3	301 101 100 152	26.1000 26.0000 25.7000 25.6000	27.0000 27.2000 27.5000 27.6000	1316 467 1133 479	1 1 3 1
TENDERHUT	5,7600	16:47	10	5.76	0.00 %	390	5.7400	5.7600	374	0	0	[+]
THG	5.76 5.76	5.2000 6.3200	16:47 16:47 16:47 13:49	2 2 2 200	5,7600 5,7600 5,7600 5,7600	1 1 1 1	40 40 40 40	5.7200 5.7000 5.6800 5.6600	5.7800 5.8000 5.8200 5.8400	40 40 40 237	1 1 1 3
ZABKA	21,8200	17:00	1000	21.95	0.00 %	1718	21.8100	21.8200	5000	0	0	[+]
ZAB	21.56 22.00	19.7550 24.1400	17:00 17:00 17:00 17:00	57 976 1093 3221	21,8200 21,8200 21,8200 21,8200	3 3 2 3	3756 2999 6827 1704	21.8000 21.7900 21.7800 21.7700	21.8300 21.8400 21.8500 21.8600	7571 695 2211 6502	2 4 4 3
DIAG	178,5500	17:00	1	182.15	0.00 %	184	178.5500	178.7000	2	0	0	[+]
DIA	177.55 183.40	163.9500 200.3000	17:00 17:00 17:00 17:00	79 11 19 1	178,5500 178,5500 178,5500 178,5500	1 1 1 1	5 5 150 13	178.4500 178.3000 178.2500 178.2000	179.0000 179.4000 180.0000 180.4000	2 182 10 100	2 1 1 1
BIOCELTIX	87,1000	17:00	9	85.20	0.00 %	19	85.9000	87.1000	7	0	0	[+]
BCX	85.00 87.80	76.7000 93.7000	17:00 17:00 17:00 17:00	9 11 1 8	87,1000 87,1000 87,1000 87,1000	1 1 1 2	677 9 50 8	85.8000 85.6000 85.5000 85.1000	87.3000 87.4000 87.5000 87.6000	114 10 215 145	3 1 4 3
JWWINVEST	3,4900	16:18	2060	3.53	0.00 %	940	3.4900	3.5600	200	0	0	[+]
JWW	3.48 3.57	3.1800 3.8800	14:34 14:34 14:34 14:34	219 1991 2098 392	3,4800 3,5000 3,5300 3,5400	1 1 1 1	2981 200 200 200	3.4800 3.3600 3.3400 3.3300	3.5700 3.5800 3.5900 3.6000	350 1220 95 720	2 1 2 2
ANSWEAR	22,7000	17:00	5	23.00	0.00 %	6	22.7000	22.9000	800	0	0	[+]
ANR	22.65 23.00	20.7000 25.3000	17:00 16:48 16:32 16:32	1 30 20 20	22,7000 22,9500 22,8000 22,8000	2 4 3 4	150 251 1330 3244	22.6500 22.6000 22.5500 22.5000	22.9500 23.0000 23.2000 23.3000	237 299 201 445	2 2 2 1
CREOTECH	584,0000	17:04	2	587.00	0.00 %	74	584.0000	587.0000	25	0	0	[+]
CRI	574.00 595.00	529.0000 645.0000	17:00 17:00 17:00 17:00	45 2 3 2	584,0000 584,0000 584,0000 584,0000	1 6 9 1	10 157 97 2	582.0000 581.0000 580.0000 579.0000	588.0000 589.0000 590.0000 592.0000	30 30 54 39	1 1 4 4
PTWP	136,0000	15:34	70	140.00	0.00 %	80	135.0000	137.0000	137	0	0	[+]
PTW	135.00 143.00	126.0000 154.0000	14:27 10:34 10:33 10:33	6 3 2 10	139,0000 139,0000 139,0000 139,0000	6 2 1 2	73 86 1 66	134.0000 133.0000 132.0000 131.0000	138.0000 139.0000 140.0000 141.0000	154 77 29 1	1 2 1 1
CAVATINA	14,5000	10:42	158	14.35	0.00 %	415	14.4000	14.6000	40	0	0	[+]
CAV	14.35 14.50	12.9500 15.7500	10:42 09:00 15:08 15:08	10 3 4 15	14,4500 14,3500 14,4000 14,4000	3 2 1 1	1936 811 1000 10	14.3500 14.3000 14.1500 14.1000	14.7500 14.8000 14.8500 14.9000	430 70 77 47	2 2 1 2
IBSM	77,0000	09:00	1	76.40	0.00 %	2	73.4000	76.2000	50	0	0	[+]
IBS	76.40 77.00	68.8000 84.0000	09:00 13:37 13:32 13:32	1 1 1 1	76,4000 76,2000 73,2000 73,4000	1 2 2 1	1 20 134 11	73.2000 73.0000 72.8000 72.4000	76.4000 76.6000 77.0000 77.2000	155 50 49 23	2 1 1 1
RYVU	25,6000	17:00	1	25.50	0.00 %	2	25.3000	25.6000	36	0	0	[+]
RVU	24.90 25.70	22.9500 28.0500	17:00 17:00 17:00 16:49	9 41 29 77	25,6000 25,6000 25,6000 25,2500	1 1 3 1	340 292 828 1	25.2000 25.1000 25.0000 24.9500	25.7000 25.7500 25.8000 25.8500	370 177 494 657	2 3 3 5
VERCOM	130,6000	17:00	2	129.80	0.00 %	68	130.0000	130.6000	138	0	0	[+]
VRC	129.80 132.40	117.0000 142.6000	17:00 17:00 16:48 16:45	6 11 20 50	130,6000 130,6000 130,4000 130,0000	3 3 2 2	66 12 12 41	129.8000 129.6000 129.4000 129.0000	130.8000 131.4000 132.0000 132.4000	26 66 13 70	2 2 1 1
3RGAMES	0,6740	17:00	8	0.67	0.00 %	6536	0.6640	0.6740	2182	0	0	[+]
3RG	0.66 0.68	0.6080 0.7400	17:00 16:36 16:24 16:16	10 15 3000 29	0,6740 0,6640 0,6640 0,6740	2 1 1 1	11500 250 100 87	0.6620 0.6600 0.6580 0.6560	0.6800 0.6820 0.6840 0.6860	20650 2462 2972 6080	2 1 1 2
BIGCHEESE	11,9000	17:00	132	11.80	0.00 %	1669	11.9000	12.0000	650	0	0	[+]
BCS	11.80 12.20	10.6200 12.9800	17:00 16:36 16:35 16:23	18 300 300 4	11,9000 12,0000 12,0000 11,9400	5 1 3 2	1139 50 513 5	11.8000 11.7800 11.7200 11.7000	12.1000 12.2000 12.2800 12.3000	200 1017 500 1280	1 2 1 4
WOODPCKR	3,8400	17:03	263	3.94	0.00 %	574	3.8400	3.8900	5	0	0	[+]
WPR	3.82 3.94	3.5500 4.3300	15:22 15:21 15:21 13:38	80 83 917 466	3,8400 3,8400 3,8400 3,8300	2 3 1 3	303 425 10 2730	3.8300 3.8200 3.8100 3.8000	3.9100 3.9200 3.9400 3.9600	357 700 2432 738	1 1 1 3
ARLEN	32,8000	16:25	2	33.20	0.00 %	56	32.8000	33.0000	100	0	0	[+]
ARL	32.56 33.20	29.8800 36.5200	16:19 16:14 16:09 16:07	30 6 134 1	32,8000 33,0500 32,8500 32,8500	1 1 1 1	100 40 50 120	32.7500 32.6500 32.6100 32.6000	33.0500 33.2000 33.2500 33.4000	205 39 70 70	3 2 1 1
PASSUS	140,5000	17:00	6	146.00	0.00 %	33	140.5000	141.5000	14	0	0	[+]
PAS	139.50 147.00	131.5000 160.5000	17:00 17:00 17:00 17:00	15 1 7 7	140,5000 140,5000 140,5000 140,5000	4 7 6 10	226 198 145 139	140.0000 139.0000 138.5000 138.0000	142.0000 143.5000 144.0000 144.5000	1 4 79 150	1 1 2 2
CDRL	7,1000	17:03	2353	7.50	0.00 %	847	7.1000	7.2000	1057	0	0	[+]
CDL	7.00 7.50	6.7500 8.2500	17:03 17:01 17:00 17:00	2800 2500 2000 5600	7,1000 7,1000 7,1000 7,1000	1 1 2 1	6 1200 700 350	6.9500 6.9000 6.7500 6.7000	7.2500 7.3000 7.5000 8.0000	179 301 96 251	1 1 1 2
KRVITAMIN	11,0000	09:42	2	11.00	0.00 %	682	10.9500	11.0000	950	0	0	[+]
KVT	11.00 11.00	9.9000 12.1000	09:42 09:20 17:00 16:47	83 70 1 108	11,0000 11,0000 11,3000 11,0000	2 1 1 1	168 20 261 4	10.9000 10.8500 10.8000 10.7500	11.1500 11.2500 11.4000 11.4500	2 164 161 2	1 1 3 1
PEKABEX	12,4500	17:00	66	12.25	0.00 %	5	12.2000	12.4500	330	0	0	[+]
PBX	11.95 12.45	11.0500 13.4500	17:00 17:00 16:49 16:48	224 76 26 250	12,4500 12,4500 12,4500 12,4000	1 2 1 3	3 252 2 10	12.1500 12.1000 12.0500 12.0000	12.5000 12.5500 12.6000 12.6500	991 2 824 1000	5 1 7 2
ADIUVO	0,6680	17:00	500	0.72	0.00 %	500	0.6520	0.6680	4499	0	0	[+]
ADV	0.65 0.73	0.6480 0.7920	16:47 16:45 16:45 16:45	1 98 402 434	0,6700 0,6800 0,6700 0,6700	2 2 1 1	15033 5984 311 19400	0.6500 0.6480 0.6440 0.6400	0.6700 0.6800 0.6840 0.6860	2664 3002 100 4188	1 1 1 2
ATAL	59,4000	17:00	12	59.00	0.00 %	321	59.1000	59.5000	35	0	0	[+]
1AT	59.00 59.40	53.1000 64.9000	16:40 16:27 16:26 16:19	1 27 10 23	59,2000 59,1000 59,2000 59,2000	2 1 2 2	90 17 50 69	59.0000 58.9000 58.8000 58.5000	59.9000 60.0000 60.1000 60.3000	102 4063 40 55	4 11 1 1
IMS	2,6900	15:52	1	2.74	0.00 %	516	2.6800	2.6900	2134	0	0	[+]
IMS	2.68 2.74	2.4700 3.0100	15:06 14:28 14:28 13:47	588 396 4 200	2,6800 2,6800 2,6800 2,6900	2 5 8 4	20 812 2555 378	2.6700 2.6600 2.6500 2.6400	2.7500 2.7600 2.7700 2.7800	10 384 290 699	1 2 3 3
BOWIM	5,3800	16:43	2	5.58	0.00 %	2	5.3600	5.3800	37	0	0	[+]
BOW	5.28 5.58	5.0400 6.1200	15:58 15:58 15:42 15:28	2 23 111 10	5,4000 5,3800 5,3800 5,3800	1 2 3 7	2 600 607 1749	5.3400 5.3200 5.2800 5.2600	5.4000 5.4800 5.5000 5.5200	1398 202 202 202	1 2 2 2
LOKUM	25,4000	15:10	148	25.30	0.00 %	9	25.3000	25.4000	352	0	0	[+]
LKD	25.30 25.40	22.8000 27.8000	15:10 12:23 11:42 11:42	2 2 24 1	25,4000 25,4000 25,4000 25,4000	3 1 1 1	69 41 310 55	25.0000 24.6000 24.4000 24.0000	25.5000 25.6000 25.7000 26.0000	178 2213 61 504	2 3 2 2
SOPHARMA	8,5000	11:24	10	8.30	0.00 %	60	8.3200	8.5000	573	0	0	[+]
SPH	8.30 8.50	7.4800 9.1200	09:12 09:12 17:00 16:08	6 18 15 47	8,3000 8,3000 8,3000 8,8400	1 1 1 1	94 125 170 250	8.3000 8.1600 8.1000 8.0200	8.8400 8.9000 8.9600 9.0000	253 1077 27 235	2 1 1 1
CLOUD	76,0000	16:31	179	76.00	0.00 %	44	75.2000	76.8000	41	0	0	[+]
CLD	76.00 77.60	68.4000 83.6000	16:01 15:41 15:41 15:41	26 21 1 78	77,0000 76,0000 76,0000 76,0000	2 1 1 2	550 50 1 67	75.0000 74.8000 74.6000 74.4000	77.0000 77.6000 77.8000 78.0000	1954 38 53 1270	1 2 1 2
XTB	88,9800	17:01	154	91.34	0.00 %	67	88.9200	88.9800	39	0	0	[+]
XTB	88.20 91.34	82.2200 100.4500	17:01 17:00 17:00 17:00	96 143 61 201	88,9800 88,9800 88,9800 88,9800	3 2 2 2	293 150 723 10	88.9000 88.8200 88.7800 88.7600	89.0000 89.1000 89.2000 89.2400	15 100 142 108	2 1 1 1
NEXITY	1,0500	17:00	39	1.08	0.00 %	361	1.0500	1.1500	6780	0	0	[+]
NXG	1.04 1.15	0.9750 1.1800	12:14 12:14 10:15 09:53	10 10 10 7	1,1500 1,1500 1,0900 1,1500	1 4 2 3	887 1910 2300 701	1.0400 1.0300 1.0200 1.0100	1.1600 1.1700 1.1800 1.1900	200 350 200 200	1 2 1 1
GREENX	2,4380	17:00	870	2.42	0.00 %	4902	2.3820	2.4380	5179	0	0	[+]
GRX	2.36 2.44	2.1780 2.6620	17:00 17:00 17:00 17:00	323 7 800 900	2,4380 2,4380 2,4380 2,4380	3 1 4 3	2603 30 3777 1797	2.3800 2.3760 2.3720 2.3700	2.4400 2.4480 2.4500 2.4520	9310 3844 63647 300	4 4 6 2
PCCROKITA	72,7000	16:44	17	73.00	0.00 %	186	72.1000	72.7000	83	0	0	[+]
PCR	72.10 73.00	65.7000 80.3000	16:44 16:33 16:33 16:33	30 125 10 1	72,7000 72,1000 72,1000 72,1000	5 2 2 3	107 23 77 32	72.0000 71.9000 71.8000 71.7000	72.8000 73.0000 73.2000 73.3000	91 494 235 70	3 3 2 2
IFSA	0,1460	17:00	40	0.16	0.00 %	24960	0.1460	0.1525	10000	0	0	[+]
IFR	0.14 0.16	0.1385 0.1865	16:49 16:44 16:39 16:39	1200 100 6790 40	0,1530 0,1545 0,1440 0,1440	1 3 1 1	10000 12370 4498 4567	0.1450 0.1440 0.1425 0.1410	0.1530 0.1540 0.1560 0.1570	13605 12000 12000 5870	2 1 1 1
VIGOSYS	502,0000	16:42	4	502.00	0.00 %	19	497.0000	502.0000	1238	0	0	[+]
VGO	496.00 502.00	452.0000 552.0000	16:34 16:22 16:11 16:00	2 2 2 2	502,0000 502,0000 502,0000 502,0000	1 3 1 1	5 110 7 5	492.0000 488.0000 487.0000 486.0000	504.0000 506.0000 508.0000 510.0000	14 33 30 166	2 2 5 12
SUNEX	4,1000	17:00	90	4.30	0.00 %	7	4.1000	4.1050	496	0	0	[+]
SNX	4.01 4.30	3.8700 4.7200	17:00 16:48 16:38 16:21	13 1 3 4	4,1000 4,0250 4,0950 4,0200	1 1 2 3	15 149 558 822	4.0950 4.0250 4.0200 4.0100	4.1100 4.1300 4.1350 4.1400	200 250 170 110	1 1 1 2
PHOTON	1,8750	16:44	34	1.80	0.00 %	4424	1.8100	1.8700	23	0	0	[+]
PEN	1.80 1.88	1.6200 1.9800	15:52 15:52 15:11 15:11	76 24 262 308	1,8100 1,8300 1,8800 1,8800	2 3 5 3	2812 2500 4300 2353	1.8050 1.8000 1.7900 1.7800	1.8750 1.8800 1.8850 1.8900	466 1620 3393 10	1 2 2 1
SKARBIEC	37,1000	16:36	104	37.00	0.00 %	51	36.9000	37.0000	1001	0	0	[+]
SKH	36.90 37.50	33.3000 40.7000	15:20 15:02 15:00 15:00	7 53 35 65	37,1000 37,1000 37,1000 37,0000	1 3 1 6	54 21 30 457	36.8000 36.7000 36.6000 36.5000	37.2000 37.5000 37.7000 37.8000	319 1730 604 1000	1 3 1 1
WIRTUALNA	58,0000	17:00	14	58.90	0.00 %	440	57.6000	58.0000	893	0	0	[+]
WPL	57.60 58.90	53.1000 64.7000	17:00 17:00 17:00 17:00	4 5 16 4	58,0000 58,0000 58,0000 58,0000	19 4 5 12	422 44 81 1369	57.5000 57.4000 57.3000 57.2000	58.2000 58.3000 58.4000 58.6000	271 331 50 51	3 2 1 1
JRHOLDING	4,5600	16:07	100	4.58	0.00 %	12	4.5200	4.5500	194	0	0	[+]
JRH	4.55 4.62	4.1300 5.0200	16:07 15:32 15:01 10:07	56 1 11 716	4,5600 4,6000 4,5600 4,6200	3 1 1 1	24 100 11 15	4.5000 4.4900 4.4600 4.4500	4.5800 4.6000 4.6200 4.6400	1245 669 10608 1117	1 1 2 2
SANTANDER	44,0850	16:48	1	43.68	0.00 %	1	44.1300	44.9000	35	0	0	[+]
SAN	43.35 44.09	39.3150 48.0450	14:50 14:36 14:04 14:04	60 5 44 34	43,5000 43,5000 43,3450 43,6000	1 1 1 0	10 50 83 0	43.5000 42.0000 40.5800 0.0000	45.0000 46.1200 46.2500 47.6300	29 950 250 334	1 1 1 1
ENTER	63,5000	17:00	38	64.30	0.00 %	48	63.2000	63.5000	16	0	0	[+]
ENT	62.80 64.30	57.9000 70.7000	17:00 17:00 17:00 17:00	12 18 2 11	63,5000 63,5000 63,5000 63,5000	2 3 4 4	200 385 207 147	62.9000 62.8000 62.7000 62.6000	63.6000 63.9000 64.1000 64.2000	50 8 10 521	1 1 1 4
DEKPOL	84,8000	17:00	1	87.60	0.00 %	180	84.8000	86.6000	25	0	0	[+]
DEK	84.40 87.60	79.0000 96.2000	17:00 16:48 16:44 16:44	16 50 17 8	84,8000 85,0000 84,8000 84,8000	4 5 7 3	135 53 400 99	84.6000 84.4000 84.2000 84.0000	87.0000 87.2000 87.4000 87.6000	47 251 5 254	1 1 1 1
UNIMOT	128,2000	17:00	49	131.20	0.00 %	27	128.2000	129.6000	58	0	0	[+]
UNT	128.20 131.20	118.2000 144.2000	17:00 17:00 17:00 16:49	10 8 1 36	128,2000 128,2000 128,2000 128,2000	7 2 3 4	295 108 38 43	128.0000 127.4000 127.2000 127.0000	129.8000 130.0000 130.2000 130.6000	200 24 12 2	1 2 1 2
AUTOPARTN	17,8800	17:00	83	17.96	0.00 %	420	17.8800	17.9000	4	0	0	[+]
APR	17.80 18.12	16.1800 19.7400	17:00 17:00 17:00 17:00	22 2 2 56	17,8800 17,8800 17,8800 17,8800	1 1 8 3	6 20 929 2793	17.8400 17.8200 17.8000 17.7000	17.9200 17.9400 17.9600 17.9800	3 59 335 104	2 1 3 3
CLNPHARMA	23,3500	16:42	17	23.45	0.00 %	160	23.1000	23.2500	110	0	0	[+]
CLN	23.20 23.50	21.1500 25.7500	16:42 16:41 16:41 16:41	4 110 80 100	23,2000 23,2000 23,2000 23,2000	1 4 1 3	3 2128 100 1365	23.0000 22.9000 22.8500 22.8000	23.3000 23.3500 23.4000 23.5000	1132 9 1000 3764	2 1 1 7
NEPTIS	15,1000	10:41	1	15.30	0.00 %	67	14.8000	15.1000	569	0	0	[+]
YAN	14.80 15.30	13.8000 16.8000	09:12 09:12 09:12 09:12	1 117 1 10	14,8000 14,8000 14,9000 15,0000	1 1 1 2	350 580 355 78	14.6000 14.5000 14.1000 14.0000	15.3000 15.4000 15.5000 15.6000	120 230 340 195	1 2 1 1
DINOPL	39,7700	17:04	31	39.10	0.00 %	1948	39.7600	39.7700	669	0	0	[+]
DNP	39.02 40.16	35.1900 43.0100	17:04 17:04 17:03 17:01	1 268 770953 232	39,7700 39,7700 39,7700 39,7700	1 2 1 3	843 2645 1555 1514	39.7500 39.7400 39.7100 39.7000	39.7800 39.7900 39.8000 39.8100	530 5566 806 3003	2 2 4 2
CAPITEA	0,3430	16:45	1331	0.33	0.00 %	15000	0.3390	0.3430	3669	0	0	[+]
CAP	0.33 0.35	0.2990 0.3650	16:45 16:45 16:43 16:38	800 2869 3500 29	0,3430 0,3430 0,3430 0,3430	2 1 1 1	11000 5000 5000 3150	0.3385 0.3375 0.3365 0.3305	0.3440 0.3445 0.3450 0.3460	7500 13500 34870 8000	1 2 4 1
AIGAMES	0,8320	15:54	1769	0.86	0.00 %	764	0.8320	0.8640	1204	0	0	[+]
ALG	0.83 0.86	0.7740 0.9460	15:54 15:54 15:54 15:53	6 325 900 100	0,8320 0,8400 0,8420 0,8420	1 2 1 1	1550 463 7000 1000	0.8300 0.8000 0.7740 0.7600	0.8680 0.8800 0.8880 0.8900	515 1707 707 2677	1 2 1 2
SCPFL	144,6000	17:00	2	144.00	0.00 %	500	143.2000	144.6000	50	0	0	[+]
SCP	143.00 145.00	129.6000 158.4000	16:48 16:46 16:46 16:39	5 10 5 134	143,0000 144,6000 143,8000 143,0000	3 1 2 2	88 28 300 60	143.0000 142.8000 142.6000 142.0000	144.8000 145.0000 145.2000 145.4000	60 137 37 25	2 7 1 2
TSGAMES	102,0000	17:00	30	102.00	0.00 %	818	102.0000	102.6000	4	0	0	[+]
TEN	100.20 102.80	91.8000 112.2000	17:00 17:00 17:00 17:00	10 32 20 51	102,0000 102,0000 102,0000 102,0000	2 2 5 7	73 37 122 145	101.8000 101.6000 101.4000 101.2000	102.8000 103.0000 103.2000 103.4000	11 152 28 10	3 4 1 1
ULTGAMES	14,4000	16:31	1	14.40	0.00 %	100	14.3500	14.5500	701	0	0	[+]
ULG	14.40 14.50	13.0000 15.8000	16:28 15:47 14:28 12:46	2 92 27 73	14,4000 14,5000 14,4000 14,4000	1 1 2 1	200 69 236 1000	14.3000 14.2000 14.1000 14.0000	14.8000 14.9000 15.0000 15.2000	574 400 381 106	3 1 2 1
MOLECURE	7,7400	17:04	171	7.47	0.00 %	29	7.7400	7.7500	379	0	0	[+]
MOC	7.43 7.76	6.7300 8.2100	17:00 17:00 16:48 16:48	10 200 19 61	7,7400 7,7400 7,7400 7,7400	2 1 2 2	210 3831 12 1040	7.6000 7.5500 7.5300 7.5100	7.7700 7.8000 7.8100 7.8200	300 555 181 460	1 3 1 1
APSENERGY	2,5300	17:00	30	2.57	0.00 %	538	2.4700	2.5300	614	0	0	[+]
APE	2.46 2.59	2.3200 2.8200	17:00 17:00 17:00 17:00	56 21 22 98	2,5300 2,5300 2,5300 2,5300	3 7 2 2	2820 3513 1977 712	2.4600 2.4500 2.4400 2.4300	2.5500 2.5700 2.5800 2.5900	2964 730 900 1370	2 2 2 2
MLPGROUP	96,4000	17:00	1	96.80	0.00 %	120	94.0000	96.6000	62	0	0	[+]
MLG	93.40 96.80	87.2000 106.0000	16:46 16:46 16:45 16:41	75 45 22 40	95,0000 95,0000 94,0000 94,0000	1 1 1 1	25 12 22 12	93.4000 93.2000 93.0000 92.0000	97.0000 98.0000 99.0000 100.0000	110 500 6 7	1 1 2 1
ARCHICOM	50,8000	17:00	71	51.20	0.00 %	20	50.0000	50.8000	183	0	0	[+]
ARH	50.00 51.20	46.1000 56.2000	17:00 17:00 17:00 17:00	23 18 100 31	50,8000 50,8000 50,8000 50,8000	1 1 1 1	100 30 33 99	49.8000 49.7000 49.4000 49.3000	51.6000 51.8000 52.0000 52.2000	430 382 2140 320	5 3 5 2
PLAYWAY	250,0000	17:00	8	251.00	0.00 %	9	248.5000	250.0000	22	0	0	[+]
PLW	248.50 254.00	226.0000 276.0000	17:00 16:44 16:44 16:42	4 1 1 1	250,0000 248,5000 248,5000 249,0000	7 3 6 9	102 7 76 221	248.0000 247.5000 247.0000 246.0000	251.5000 253.0000 253.5000 254.0000	1 10 19 59	1 1 2 3
EUROHOLD	2,8400	13:48	316	2.84	0.00 %	207	2.8000	2.8200	3684	0	0	[+]
EHG	2.84 2.84	2.5600 3.1200	09:27 11:49 11:22 10:58	50 399 321 265	2,8200 2,9200 2,9200 2,9200	1 2 2 1	10 3589 490 123	2.7000 2.6600 2.6400 2.5800	3.0400 3.0600 3.0800 3.1400	24 400 1000 109	1 1 1 1
KRKA	1 045,0000	16:05	1	1,050.00	0.00 %	1	1040.0000	1085.0000	5	0	0	[+]
KRK	1,045.00 1,090.00	946.0000 1155.0000	16:05 15:33 14:11 13:21	4 2 1 1	1 045,0000 1 045,0000 1 050,0000 1 055,0000	1 2 1 1	1 2 4 25	1000.0000 986.0000 980.0000 976.0000	1100.0000 1130.0000 1150.0000 1160.0000	2 2 6 25	2 1 2 1
WITTCHEN	17,5400	17:01	100	17.42	0.00 %	1	17.3800	17.5400	90	0	0	[+]
WTN	17.20 17.70	15.6800 19.1600	17:00 16:49 16:49 16:49	10 5 115 200	17,5400 17,3200 17,5000 17,5000	4 3 3 2	238 100 530 101	17.3200 17.3000 17.2400 17.2200	17.5600 17.5800 17.6000 17.6600	340 220 1227 220	2 3 4 2
TERMOREX	0,6800	09:26	20	0.68	0.00 %	500	0.6900	0.7050	500	0	0	[+]
TRR	0.68 0.68	0.6150 0.7450	09:26 09:26 09:26 09:26	20 20 20 20	0,6800 0,6800 0,6800 0,6800	1 3 1 1	500 6325 500 410	0.6850 0.6800 0.6750 0.6700	0.7100 0.7150 0.7200 0.7300	1576 5462 241150 700	1 3 3 2
KGL	10,6000	13:26	151	10.60	0.00 %	142	10.1000	10.6000	456	0	0	[+]
KGL	10.60 10.60	9.5500 11.6000	12:03 11:26 09:00 16:16	2 3 1 1	10,6000 10,6000 10,6000 10,6000	2 1 0 0	700 7 0 0	10.0000 5.0000 0.0000 0.0000	10.7000 10.8000 11.0000 11.5000	782 25 2101 100	1 1 2 1
MERCATOR	41,0000	17:00	9	40.55	0.00 %	50	40.7000	41.0000	321	0	0	[+]
MRC	40.50 41.20	36.5000 44.6000	17:00 16:49 16:48 16:48	51 5 15 1	41,0000 41,0000 40,8000 40,8000	2 4 3 7	101 1321 66 288	40.6500 40.6000 40.5500 40.5000	41.1500 41.2000 41.2500 41.3000	72 158 286 75	2 4 3 4
SANPL	600,8000	17:00	35	592.20	0.00 %	359	600.8000	601.0000	206	0	0	[+]
SPL	590.00 604.00	533.0000 651.4000	17:00 17:00 17:00 17:00	34 34 15 14	600,8000 600,8000 600,8000 600,8000	1 1 1 1	94 94 534 944	600.2000 599.6000 598.8000 598.6000	601.4000 601.6000 601.8000 602.0000	258 29 40 4	2 2 2 2
ENEA	23,2000	17:02	200	23.20	0.00 %	445	23.1800	23.2000	16653	0	0	[+]
ENA	22.74 23.26	20.8800 25.5200	17:00 17:00 17:00 17:00	186 158 185 158	23,2000 23,2000 23,2000 23,2000	1 1 3 3	41 169 85598 80	23.1600 23.1400 23.1000 23.0600	23.2200 23.2400 23.2600 23.2800	179 109 16 179	1 2 1 1
GETIN	0,5610	17:00	18	0.57	0.00 %	2940	0.5610	0.5670	9186	0	0	[+]
GTN	0.56 0.57	0.5090 0.6210	17:00 17:00 16:49 16:49	23 7 515 4021	0,5610 0,5610 0,5620 0,5620	2 6 4 3	2862 83937 9958 3039	0.5600 0.5580 0.5570 0.5560	0.5680 0.5700 0.5720 0.5730	18672 20750 3000 700	4 4 1 2
LENTEX	6,5400	16:49	3	6.48	0.00 %	10	6.4200	6.5400	41	0	0	[+]
LTX	6.40 6.54	5.8400 7.1200	16:49 16:49 16:32 16:32	9 17 1898 200	6,5400 6,5400 6,4000 6,4000	2 3 1 5	522 423 750 211	6.4000 6.3600 6.3400 6.3200	6.5600 6.6000 6.6800 6.7000	933 700 633 600	1 1 1 1
PROTEKTOR	1,0300	17:04	319	0.99	0.00 %	2319	1.0150	1.0300	2634	0	0	[+]
PRT	0.98 1.04	0.8940 1.0900	17:01 17:00 17:00 17:00	6000 30 2000 16	1,0300 1,0300 1,0300 1,0300	4 3 5 2	3064 10571 18322 848	1.0100 1.0050 1.0000 0.9980	1.0350 1.0400 1.0450 1.0500	4313 16878 18078 39026	3 7 3 9
MCI	28,5000	16:48	200	28.70	0.00 %	21	28.3000	28.5000	1550	0	0	[+]
MCI	28.50 28.70	25.9000 31.5000	15:28 14:57 14:57 13:51	200 40 100 181	28,5000 28,5000 28,5000 28,6000	1 3 1 1	200 67 18 200	28.1000 28.0000 27.8000 27.7000	28.6000 28.7000 28.8000 29.0000	7544 1216 1402 1142	3 5 5 5
MILLENNIUM	17,3000	17:03	37585	17.35	0.00 %	3631	17.3000	17.3500	100	0	0	[+]
MIL	16.88 17.43	15.6200 19.0800	17:01 17:00 17:00 17:00	2415 139 533 469	17,3000 17,3000 17,3000 17,3000	1 1 1 1	100 13432 3855 600	17.2500 17.2400 17.2200 17.2100	17.3700 17.3800 17.3900 17.4000	19399 400 657 2957	1 2 1 4
MENNICA	46,8000	17:00	15	47.70	0.00 %	30	46.0000	46.8000	245	0	0	[+]
MNC	45.80 48.00	43.0000 52.4000	17:00 17:00 16:49 16:49	34 95 4 5	46,8000 46,8000 46,5000 46,0000	2 2 3 3	55 3 21 104	45.8000 45.7000 45.6000 45.3000	46.9000 47.0000 47.2000 47.4000	240 100 20 152	1 1 1 1
MOL	39,1400	16:49	44	39.74	0.00 %	10	39.0600	39.4600	99	0	0	[+]
MOL	38.60 39.76	35.7800 43.7000	16:49 16:49 16:49 16:26	15 85 50 1	39,2000 39,3000 39,3000 39,4600	1 1 3 4	50 30 11 333	39.0000 38.7800 38.7000 38.6000	39.8000 39.9000 40.6000 41.3800	9 50 30 15	1 1 1 1
MOSTALPLC	15,1500	17:00	1	15.20	0.00 %	54	15.0000	15.1500	568	0	0	[+]
MSP	15.00 15.20	13.7000 16.7000	14:39 14:39 14:17 13:12	49 41 40 180	15,0000 15,0000 15,0500 15,1500	2 2 3 2	196 131 159 562	14.9500 14.9000 14.8500 14.8000	15.2000 15.2500 15.3000 15.3500	41 186 41 92	1 2 1 2
MOSTALWAR	7,7000	17:00	1	7.74	0.00 %	1000	7.6400	7.7000	179	0	0	[+]
MSW	7.58 7.80	6.9800 8.5000	16:22 15:59 15:27 15:27	1 24 55 156	7,7400 7,6400 7,6400 7,6400	2 2 1 2	2002 190 211 498	7.6000 7.5800 7.5600 7.5400	7.7400 7.7600 7.7800 7.8000	301 211 1368 221	2 1 3 1
MOSTALZAB	6,3500	17:00	5	6.45	0.00 %	1831	6.3500	6.3800	145	0	0	[+]
MSZ	6.34 6.46	5.8100 7.0900	17:00 16:46 16:46 16:46	2 165 100 50	6,3500 6,3500 6,3500 6,3500	2 1 2 3	700 458 394 5410	6.3400 6.3300 6.3200 6.3100	6.3900 6.4000 6.4100 6.4300	780 673 500 761	3 1 1 2
MUZA	8,4000	12:25	2	0.00	0.00 %	1	8.1000	8.4000	893	0	0	[+]
MZA	0.00 0.00	7.5600 9.2400	12:25 09:00 11:49 14:30	2 30 30 420	8,1000 8,4000 8,4000 8,1000	2 1 1 1	939 2 300 10	8.0000 7.9000 7.3000 7.0000	9.0000 9.9000 11.0000 11.2000	75 111 45 200	1 1 1 1
LPP	20 470,0000	17:00	1	20,720.00	0.00 %	1	20470.0000	20520.0000	8	0	0	[+]
LPP	20,330.00 20,880.00	18650.0000 22790.0000	17:00 17:00 17:00 17:00	2 2 3 1	20 470,0000 20 470,0000 20 470,0000 20 470,0000	1 2 2 2	8 3 4 9	20460.0000 20450.0000 20420.0000 20410.0000	20560.0000 20570.0000 20580.0000 20590.0000	73 1 20 16	4 1 3 1
HYDROTOR	17,9000	11:24	11	17.15	0.00 %	6	17.2000	17.9000	76	0	0	[+]
HDR	17.15 17.90	15.4500 18.8500	10:54 09:00 09:00 12:35	200 3 1 87	17,5000 17,1500 17,1500 17,1000	2 2 1 2	231 154 100 606	17.1500 17.1000 16.6000 16.5000	18.0000 18.0500 18.2000 18.4000	32 416 200 70	3 1 1 4
IDMSAPL	0,5200	11:22	1500	0.52	0.00 %	3000	0.5050	0.5200	4402	0	0	[+]
IDM	0.52 0.52	0.4680 0.5700	15:59 15:51 13:23 13:23	1000 422 6324 85	0,5100 0,5200 0,5000 0,5150	1 1 1 1	15000 2082 200 112	0.5000 0.4980 0.4800 0.4500	0.5450 0.5500 0.6000 0.6400	2486 14000 3050 5000	1 1 1 1
INSTALKRK	39,4000	16:19	36	39.70	0.00 %	187	39.3000	39.4000	28	0	0	[+]
INK	39.40 39.80	35.8000 43.6000	16:17 16:17 16:17 16:17	4 38 19 15	39,4000 39,4000 39,4000 39,4000	3 2 1 3	183 122 111 502	38.8000 38.7000 38.6000 38.5000	39.6000 39.7000 39.8000 40.0000	116 500 116 363	1 1 2 5
KGHM	285,3000	17:04	22	301.20	0.00 %	8495	285.2000	285.4000	356	0	0	[+]
KGH	281.10 301.20	271.1000 331.3000	17:04 17:04 17:04 17:04	10 32 87 1	285,3000 285,3000 285,3000 285,3000	2 5 3 2	887 4455 3081 1465	285.1000 285.0000 284.9000 284.8000	285.5000 285.6000 285.8000 285.9000	355 15 300 30	1 1 2 2
KOGENERA	79,4000	17:00	1	78.90	0.00 %	548	79.2000	79.4000	254	0	0	[+]
KGN	78.80 79.80	71.1000 86.7000	16:47 16:39 16:39 16:36	17 5 5 5	79,4000 79,4000 79,3000 79,2000	1 1 2 3	3 43 66 153	78.9000 78.8000 78.7000 78.6000	79.5000 79.6000 79.7000 79.8000	426 1460 1267 953	4 3 4 5
RAWLPLUG	13,9000	14:57	16	14.30	0.00 %	26	13.8000	14.0000	158	0	0	[+]
RWL	13.70 14.30	12.9000 15.7000	14:31 14:20 12:45 12:44	1 3 35 16	13,9000 13,9000 13,8000 13,7500	1 1 2 1	33 100 208 14	13.7500 13.7000 13.6500 13.1000	14.3000 14.4500 14.5000 14.6000	498 150 526 69	2 1 3 1
KOMPAP	23,0000	14:40	50	23.00	0.00 %	340	23.0000	23.8000	400	0	0	[+]
KMP	23.00 23.00	20.8000 25.2000	14:40 12:27 15:19 12:17	160 340 40 1	23,0000 23,0000 22,8000 22,8000	2 1 1 1	1101 34 60 249	22.6000 22.4000 22.2000 22.0000	24.0000 24.6000 24.8000 25.0000	330 200 399 1529	1 1 1 5
KETY	1 050,0000	17:00	20	1,080.00	0.00 %	39	1050.0000	1051.0000	12	0	0	[+]
KTY	1,050.00 1,080.00	972.0000 1188.0000	17:00 17:00 17:00 17:00	7 2 1 3	1 050,0000 1 050,0000 1 050,0000 1 050,0000	6 5 6 5	20 94 297 135	1049.0000 1048.0000 1047.0000 1046.0000	1054.0000 1056.0000 1059.0000 1060.0000	15 39 15 169	2 3 2 6
LUBAWA	8,8700	17:01	200	9.03	0.00 %	476	8.8000	8.8700	977	0	0	[+]
LBW	8.76 9.03	8.1300 9.9300	17:00 17:00 17:00 17:00	20 215 3 3	8,8700 8,8700 8,8700 8,8700	2 2 6 1	1293 1032 3809 19	8.7950 8.7900 8.7800 8.7750	8.8750 8.8800 8.8850 8.8900	657 700 6 4	1 1 2 2
LENA	2,4900	14:56	40	2.49	0.00 %	1521	2.4700	2.4900	1422	0	0	[+]
LEN	2.47 2.50	2.2500 2.7300	13:04 12:19 11:40 11:38	41 40 10 50	2,4900 2,4900 2,4900 2,4900	6 5 3 1	3167 3010 4165 100	2.4600 2.4500 2.4400 2.4200	2.5000 2.5100 2.5200 2.5300	1613 4910 2596 2181	4 5 3 4
NOVITA	96,4000	10:31	2	98.00	0.00 %	16	96.4000	98.2000	20	0	0	[+]
NVT	96.40 98.00	88.2000 107.5000	10:31 10:27 10:22 09:00	2 1 3 3	98,0000 98,0000 98,0000 98,0000	1 1 4 2	20 10 23 30	96.2000 96.0000 95.8000 95.4000	98.4000 98.8000 99.0000 99.4000	105 4 45 2	2 1 2 1
ODLEWNIE	13,9500	17:00	161	14.10	0.00 %	55	13.7000	13.9500	522	0	0	[+]
ODL	13.70 14.50	12.7000 15.5000	17:00 17:00 16:30 16:26	189 350 1 100	13,9500 13,9500 13,9500 13,9000	1 8 1 3	500 1320 90 290	13.6500 13.5000 13.4000 13.3000	14.1000 14.1500 14.2000 14.5000	461 531 472 200	1 1 2 1
CDPROJEKT	244,0000	17:03	20	243.50	0.00 %	10	243.8000	244.0000	87	0	0	[+]
CDR	239.60 245.00	219.2000 267.8000	17:03 17:03 17:03 17:02	40 30 45 50	244,0000 244,0000 244,0000 244,0000	1 1 1 1	8 250 100 10	243.7000 243.6000 243.5000 243.3000	244.1000 244.2000 244.3000 244.4000	809 811 235 6	2 2 2 2
RELPOL	5,8000	17:01	300	5.94	0.00 %	168	5.7800	5.8000	286	0	0	[+]
RLP	5.80 5.94	5.3600 6.5200	17:01 16:25 15:36 09:31	914 2 169 400	5,8000 5,8000 5,9000 5,9000	1 2 2 1	5 303 291 4	5.7600 5.7400 5.7200 5.7000	5.9000 5.9400 5.9600 5.9800	421 25 2003 11	2 1 2 1
REMAK	12,5500	14:50	1	12.70	0.00 %	139	12.0500	12.5500	69	0	0	[+]
RMK	12.05 12.70	11.4500 13.9500	14:35 14:10 09:00 09:00	1 100 7 7	12,0500 12,3000 12,7000 12,7000	1 1 1 1	150 10 210 115	12.0000 11.8000 11.7000 11.5500	12.6000 12.7500 13.1500 13.2000	423 105 890 250	1 1 1 1
ROPCZYCE	24,0000	16:10	76	24.30	0.00 %	49	24.0000	24.3000	41	0	0	[+]
RPC	24.00 24.30	21.9000 26.7000	12:50 09:00 17:00 16:24	100 24 5 12	24,2000 24,3000 24,3000 24,4000	1 2 2 2	183 205 321 220	23.9000 23.8000 23.7000 23.6000	24.4000 24.5000 24.6000 24.7000	88 85 128 70	1 2 2 2
SNIEZKA	84,6000	16:40	38	83.60	0.00 %	12	84.6000	87.0000	164	0	0	[+]
SKA	83.40 85.80	75.4000 91.8000	16:40 16:40 16:26 16:25	15 31 19 17	84,6000 85,8000 85,8000 85,6000	2 3 1 5	1209 50 40 430	83.4000 83.2000 82.8000 82.6000	87.6000 87.8000 88.0000 88.6000	57 45 604 28	2 2 7 2
ONESANO	0,7800	17:00	11	0.74	0.00 %	1000	0.7460	0.7800	2040	0	0	[+]
ONO	0.74 0.79	0.6660 0.8140	17:00 15:44 15:44 14:40	1 725 1000 149	0,7800 0,7780 0,7780 0,7800	1 1 4 1	2000 1000 15837 1000	0.7440 0.7420 0.7400 0.7200	0.7860 0.7880 0.7900 0.7920	1000 4500 25451 20	1 2 4 1
SANOK	23,0000	16:40	10	23.00	0.00 %	20	22.9000	23.0000	408	0	0	[+]
SNK	22.90 23.10	20.7000 25.3000	16:19 16:15 15:52 15:52	10 4 1 1	23,0000 23,0000 23,0000 23,0000	3 4 3 2	433 444 227 891	22.8000 22.7000 22.6000 22.5000	23.1000 23.3000 23.4000 23.5000	1335 129 850 353	3 1 2 2
SANWIL	1,3600	09:41	2000	1.40	0.00 %	225	1.3600	1.3750	2000	0	0	[+]
SNW	1.36 1.40	1.2600 1.5300	09:41 09:41 09:41 09:41	36 37 37 37	1,3600 1,3700 1,3700 1,3700	1 1 2 1	1000 35 55 35	1.3550 1.3500 1.3400 1.3300	1.3800 1.3900 1.3950 1.4000	1443 110 192 1349	1 3 1 3
STALPROFI	8,1000	16:37	13	8.10	0.00 %	137	8.1000	8.1200	95	0	0	[+]
STF	8.08 8.12	7.3000 8.9000	15:38 14:54 14:54 14:45	1 7 13 87	8,1200 8,1200 8,1000 8,1000	6 4 5 2	864 430 1131 611	8.0800 8.0600 8.0400 8.0200	8.1400 8.1600 8.1800 8.2000	18 285 636 725	1 3 4 3
STALPROD	261,0000	17:00	1	258.00	0.00 %	9	259.0000	261.0000	44	0	0	[+]
STP	258.00 263.00	233.0000 283.0000	16:15 15:42 15:42 15:23	3 8 20 45	259,0000 263,0000 262,0000 263,0000	2 3 4 3	20 25 174 50	258.0000 257.0000 256.0000 255.0000	262.0000 263.0000 264.0000 265.0000	50 503 74 315	1 2 5 3
STALEXP	2,9250	17:00	303	2.88	0.00 %	5186	2.9100	2.9400	160	0	0	[+]
STX	2.88 3.00	2.5950 3.1650	17:00 17:00 16:48 16:47	222 208 1824 3000	2,9250 2,9250 2,9100 2,9150	9 3 1 5	14532 4010 1000 7237	2.9000 2.8900 2.8850 2.8800	2.9450 2.9500 2.9550 2.9600	5114 3120 760 2321	3 7 1 2
POLIMEXMS	9,1800	17:00	9	9.21	0.00 %	34	9.1700	9.1800	4676	0	0	[+]
PXM	8.91 9.22	8.2900 10.1200	17:00 17:00 17:00 17:00	10 21 13 189	9,1800 9,1800 9,1800 9,1800	2 3 3 1	27 2527 6416 3	9.1500 9.1400 9.1300 9.1200	9.1900 9.2000 9.2100 9.2200	950 4681 5368 3375	1 1 4 5
PROCHEM	25,0000	16:20	228	26.00	0.00 %	172	25.0000	25.4000	28	0	0	[+]
PRM	25.00 26.00	23.4000 28.6000	16:20 12:40 11:32 11:32	178 3 20 297	25,0000 25,5000 25,0000 25,3000	1 1 1 1	222 100 140 60	24.0000 23.7000 22.2000 22.1000	25.5000 26.0000 26.2000 26.3000	295 39 450 19	1 1 1 1
POLICE	7,7000	17:02	300	7.72	0.00 %	5359	7.7000	7.8000	151	0	0	[+]
PCE	7.70 7.88	6.9600 8.4800	16:20 16:12 16:12 15:59	500 90 1000 173	7,7000 7,8000 7,7000 7,8000	1 2 1 1	130 21 46 150	7.6800 7.6600 7.6000 7.5600	7.8400 7.8600 7.9000 7.9200	50 599 333 666	1 3 2 1
PEKAO	224,3000	17:00	821	224.20	0.00 %	814	224.2000	224.3000	100	0	0	[+]
PEO	221.20 224.70	201.8000 246.6000	17:00 17:00 17:00 17:00	4179 637 263 238	224,3000 224,3000 224,3000 224,3000	2 2 2 2	1395 333 1999 154	224.1000 224.0000 223.9000 223.8000	224.4000 224.5000 224.6000 224.7000	334 153 371 45	2 2 1 1
POLENERGIA	53,6000	17:00	13	53.60	0.00 %	37	53.0000	53.6000	3465	0	0	[+]
PEP	53.40 53.60	48.3000 58.8000	17:00 17:00 17:00 16:43	22 103 17 13	53,6000 53,6000 53,6000 53,4000	1 4 3 1	123 181 6 30	52.8000 52.0000 51.8000 51.6000	53.8000 54.0000 54.4000 54.8000	138 596 35 79	2 3 1 2
PROJPRZEM	18,7000	17:00	2	19.00	0.00 %	39	18.5000	18.7000	33	0	0	[+]
PJP	18.50 19.00	17.1000 20.9000	15:49 14:59 14:57 13:04	13 5 3 50	18,7000 18,7000 18,7000 18,5000	1 1 1 1	150 225 897 14	18.2000 18.1500 18.0000 17.0000	19.0000 19.1500 19.2000 19.3000	297 392 1379 30	1 1 2 1
PKNORLEN	106,4600	17:04	626	108.80	0.00 %	12664	106.4400	106.4600	8	0	0	[+]
PKN	105.88 108.80	97.9200 119.6800	17:04 17:04 17:04 17:04	634 634 634 634	106,4600 106,4600 106,4600 106,4600	2 5 2 3	378 3236 1469 985	106.4200 106.4000 106.3800 106.3600	106.6800 106.8000 106.8600 106.9400	10 50 600 8	1 1 1 1
PKOBP	89,2000	17:04	1722	89.00	0.00 %	18123	89.1400	89.2000	16349	0	0	[+]
PKO	87.82 89.20	80.1000 97.9000	17:04 17:04 17:04 17:00	100 178 63 275	89,2000 89,2000 89,2000 89,2000	2 2 2 2	628 8076 680 561	89.1200 89.1000 89.0800 89.0600	89.2200 89.2400 89.3000 89.3400	1976 703 1103 703	2 1 3 1
KCI	0,8680	15:30	1610	0.87	0.00 %	200	0.8600	0.8660	255	0	0	[+]
KCI	0.85 0.87	0.7860 0.9580	15:30 15:09 14:14 13:51	390 517 10 700	0,8680 0,8580 0,8680 0,8500	1 1 1 3	4483 809 5000 8300	0.8580 0.8500 0.8480 0.8420	0.8680 0.8700 0.8720 0.8740	3700 3743 3279 5000	1 2 1 1
PEPEES	0,8450	16:46	200	0.84	0.00 %	1066	0.8500	0.8600	30	0	0	[+]
PPS	0.84 0.85	0.7550 0.9150	16:46 15:34 15:27 15:13	834 300 229 100	0,8450 0,8400 0,8450 0,8400	1 4 6 6	2000 2072 36488 10130	0.8450 0.8150 0.8100 0.8050	0.8700 0.8800 0.8850 0.9000	1450 2528 4167 2004	1 3 1 2
GTC	2,7900	12:17	15	2.78	0.00 %	906	2.7500	2.7700	5	0	0	[+]
GTC	2.71 2.79	2.5100 3.0500	12:17 11:46 11:26 11:26	5 13 95 5	2,7800 2,7900 2,7900 2,7800	1 1 2 6	5 5 10 449	2.7300 2.7200 2.7100 2.7000	2.7800 2.7900 2.8000 2.8200	5 2000 358 2147	1 2 4 1
NOVAVISGR	0,9400	16:03	170	0.94	0.00 %	434	0.9340	0.9400	330	0	0	[+]
NVG	0.91 0.94	0.8460 1.0320	15:33 15:20 15:20 12:33	500 250 436 3160	0,9400 0,9390 0,9390 0,9330	4 2 2 1	2885 28 572 12	0.9330 0.9280 0.9270 0.9230	0.9440 0.9450 0.9480 0.9500	506 1317 2800 3519	1 2 2 3
BUDIMEX	742,2000	17:00	18	754.80	0.00 %	37	742.2000	743.6000	20	0	0	[+]
BDX	737.40 755.20	679.4000 830.2000	17:00 17:00 17:00 17:00	5 13 1 5	742,2000 742,2000 742,2000 742,2000	1 3 2 2	63 39 2 8	742.0000 741.8000 741.6000 741.4000	748.8000 749.2000 749.4000 749.8000	380 180 82 62	1 1 1 1
HANDLOWY	117,6000	17:00	56	117.80	0.00 %	788	117.6000	117.8000	4	0	0	[+]
BHW	116.40 118.40	106.2000 129.4000	17:00 17:00 17:00 17:00	102 27 10 61	117,6000 117,6000 117,6000 117,6000	1 3 2 3	154 251 46 592	117.0000 116.8000 116.6000 116.4000	118.0000 118.2000 118.4000 118.6000	941 190 316 473	6 1 1 3
BIOTON	4,1700	17:02	1950	4.10	0.00 %	1900	4.1300	4.1700	1406	0	0	[+]
BIO	4.05 4.17	3.6900 4.5100	17:01 17:01 17:00 17:00	583 218 402 11	4,1700 4,1700 4,1700 4,1700	2 2 3 4	640 423 10005 6592	4.0900 4.0800 4.0700 4.0600	4.1800 4.1900 4.2000 4.2200	5405 756 12285 8200	2 3 16 2
BOS	11,1800	17:03	200	11.50	0.00 %	160	11.1800	11.2000	2530	0	0	[+]
BOS	11.08 11.50	10.3600 12.6400	17:03 16:46 16:26 16:13	41 3 5 51	11,1800 11,1800 11,1800 11,1800	2 1 7 2	92 40 1803 9467	11.1200 11.1000 11.0800 11.0600	11.2200 11.2400 11.2600 11.3000	18 17 448 837	1 2 2 2
MBANK	1 028,5000	17:00	12	1,028.00	0.00 %	47	1025.0000	1028.5000	103	0	0	[+]
MBK	1,012.00 1,030.00	925.2000 1130.5000	17:00 17:00 17:00 17:00	17 10 2 37	1 028,5000 1 028,5000 1 028,5000 1 028,5000	1 2 1 2	5 283 39 63	1020.0000 1018.0000 1017.5000 1017.0000	1029.0000 1029.5000 1030.0000 1030.5000	1 32 5 132	1 2 1 3
BORYSZEW	5,4400	17:00	89	5.48	0.00 %	3881	5.4200	5.4400	5651	0	0	[+]
BRS	5.42 5.50	4.9400 6.0200	16:49 16:49 16:48 16:46	1 1 1 3	5,4400 5,4400 5,4400 5,4400	17 7 7 8	4967 1858 2361 3446	5.4000 5.3800 5.3600 5.3400	5.4800 5.5000 5.5200 5.5400	2709 4569 2381 2549	5 5 3 4
INGBSK	411,0000	17:00	20	413.50	0.00 %	31	410.0000	411.0000	2157	0	0	[+]
ING	408.00 414.50	372.5000 454.5000	17:00 17:00 17:00 17:00	9 7 14 1	411,0000 411,0000 411,0000 411,0000	1 1 1 1	114 3 18 125	409.0000 408.5000 408.0000 407.5000	412.0000 412.5000 413.0000 413.5000	28 14 1 180	1 1 1 3
INTERCARS	620,0000	17:00	8	630.00	0.00 %	37	615.0000	620.0000	3	0	0	[+]
CAR	615.00 630.00	567.0000 693.0000	17:00 17:00 17:00 17:00	14 3 4 6	620,0000 620,0000 620,0000 620,0000	1 1 2 3	27 6 60 29	614.0000 612.0000 611.0000 610.0000	621.0000 623.0000 624.0000 625.0000	21 1 15 4	1 1 2 2
BETACOM	4,4800	16:32	462	4.66	0.00 %	1	4.4800	4.6000	250	0	0	[+]
BCM	4.48 4.66	4.2000 5.1000	16:32 16:32 16:32 16:32	667 285 2 10	4,4800 4,5000 4,5000 4,5000	1 1 1 1	1845 1448 112 20	4.4600 4.4000 4.2400 4.2000	4.6400 4.6600 4.7600 4.8000	1800 1000 134 2000	1 1 1 1
ATLANTIS	1,7300	17:00	1	0.00	0.00 %	2054	1.6800	1.7300	5745	0	0	[+]
ATS	0.00 0.00	1.5600 1.9000	15:37 15:28 15:26 17:00	120 1 15 1	1,6800 1,7300 1,6800 1,7300	1 1 1 1	500 200 499 1000	1.6600 1.6100 1.6000 1.5800	1.7600 1.7700 1.7800 1.8000	3198 6394 899 91	1 2 1 1
06MAGNA	2,4800	17:00	65	2.47	0.00 %	6	2.4300	2.4800	449	0	0	[+]
06N	2.42 2.48	2.2300 2.7100	17:00 17:00 17:00 17:00	10 36 37 107	2,4800 2,4800 2,4800 2,4800	4 4 7 3	1191 3464 11541 618	2.4200 2.4100 2.4000 2.3900	2.4900 2.5000 2.5100 2.5200	2566 4028 2662 2135	3 5 3 4
IMPERA	1,3700	15:11	429	1.30	0.00 %	1000	1.3300	1.3700	7211	0	0	[+]
IMP	1.30 1.37	1.1700 1.4300	15:11 15:11 15:08 15:08	1475 3525 2021 2979	1,3700 1,3600 1,3000 1,3000	1 1 1 1	3900 3000 7000 1000	1.3200 1.3100 1.3000 1.2800	1.3800 1.3900 1.4000 1.4400	849 3049 37019 1600	1 1 2 1
MDIENERGIA	0,7700	16:46	11	0.79	0.00 %	29	0.7580	0.7840	1000	0	0	[+]
MDI	0.77 0.79	0.7080 0.8640	15:51 14:13 14:13 12:26	100 189 11 1	0,7700 0,7700 0,7700 0,7700	2 1 1 4	755 50 15 2127	0.7540 0.7520 0.7500 0.7460	0.7860 0.7880 0.7900 0.7980	11 481 3 9598	1 1 1 1
BBIDEVNFI	5,5500	17:00	413	5.45	0.00 %	1868	5.4000	5.5500	1726	0	0	[+]
BBD	5.40 5.55	4.9200 5.9500	17:00 17:00 17:00 17:00	200 104 17 100	5,5500 5,5500 5,5500 5,5500	3 2 3 4	1551 5318 1301 942	5.3500 5.3000 5.2500 5.2000	5.6000 5.6500 5.7000 5.7500	1233 1595 550 1200	3 3 2 2
AGORA	8,9400	17:04	29	8.86	0.00 %	171	8.9400	9.0200	452	0	0	[+]
AGO	8.86 9.00	7.9800 9.7400	17:04 17:00 16:49 16:49	124 89 77 50	8,9400 8,9400 8,9600 8,9600	1 4 2 6	560 2700 500 918	8.9200 8.9000 8.8800 8.8600	9.0400 9.0800 9.1000 9.1200	843 252 4852 812	3 2 4 3
AMBRA	16,7000	16:49	193	16.68	0.00 %	1407	16.7000	16.8200	5	0	0	[+]
AMB	16.68 17.10	15.0200 18.3400	16:49 16:49 16:49 16:49	1 50 10 1	16,7000 16,7200 16,7200 16,7200	2 4 2 5	149 102 16 1094	16.6800 16.6600 16.6400 16.6200	16.8400 16.8600 16.8800 16.9000	10 1 5 80	1 1 1 1
AMICA	58,9000	17:00	3	61.20	0.00 %	67	58.9000	59.3000	147	0	0	[+]
AMC	58.70 61.20	55.1000 67.3000	16:49 16:45 16:45 16:45	5 39 50 2	59,3000 58,8000 58,8000 58,9000	1 7 2 6	11 433 2 133	58.8000 58.7000 58.6000 58.5000	59.4000 59.5000 59.6000 59.7000	23 35 17 107	2 1 1 1
APATOR	26,4000	17:00	32	26.55	0.00 %	40	26.3000	26.4000	156	0	0	[+]
APT	26.20 26.65	23.9000 29.2000	16:38 16:36 16:28 16:25	18 100 12 50	26,4000 26,4500 26,5500 26,3000	4 3 5 4	283 172 340 264	26.2500 26.2000 26.1500 26.1000	26.5500 26.6000 26.7000 26.7500	116 407 250 74	2 1 2 1
ARTIFEX	16,3200	17:00	504	17.08	0.00 %	296	16.3200	16.5600	635	0	0	[+]
ART	15.78 17.10	15.3800 18.7800	17:00 17:00 17:00 17:00	204 100 400 2000	16,3200 16,3200 16,3200 16,3200	1 1 2 1	480 70 1100 1000	16.3000 16.2600 16.2400 16.2200	16.6200 16.6800 16.7800 16.8400	250 200 25 20	1 1 1 1
ATMGRUPA	3,9300	16:35	2	3.95	0.00 %	300	3.9200	3.9300	95	0	0	[+]
ATG	3.93 3.95	3.5600 4.3400	16:35 16:35 16:35 16:15	500 230 450 87	3,9300 3,9300 3,9300 3,9300	5 8 2 7	9165 11450 699 2243	3.9100 3.9000 3.8900 3.8800	3.9400 3.9500 3.9600 3.9700	20 2771 3800 14825	2 4 2 4
ATLANTAPL	21,8000	16:49	1	22.00	0.00 %	2187	21.7000	21.8000	274	0	0	[+]
ATP	20.30 22.00	19.8000 24.2000	16:33 16:33 16:28 16:28	7 50 55 20	21,8000 21,8000 21,8000 21,8000	1 1 1 1	10 381 20 100	21.6000 21.5000 21.4000 21.2000	21.9000 22.0000 22.1000 22.2000	2069 675 226 468	3 3 1 3
CCC	115,0000	17:04	4734	117.15	0.00 %	5211	115.0000	115.5000	500	0	0	[+]
CCC	114.55 117.45	105.4500 128.8500	17:04 17:02 17:02 17:02	55 50 200 1887	115,0000 115,0000 115,0000 115,0000	1 1 5 2	50 25 497 261	114.9000 114.8500 114.8000 114.7500	116.0000 116.0500 116.1500 116.3500	669 102 199 2	5 1 2 1
COMP	55,2000	17:04	550	56.00	0.00 %	134	55.0000	55.2000	50	0	0	[+]
CMP	54.80 56.00	50.4000 61.6000	17:00 17:00 17:00 16:41	277 152 21 90	55,2000 55,2000 55,2000 55,0000	3 4 2 4	346 112 211 276	54.8000 54.6000 54.4000 54.2000	55.4000 56.0000 56.6000 56.8000	110 597 222 70	1 3 1 1
ERG	44,0000	09:00	57	44.00	0.00 %	412	42.0000	44.0000	342	0	0	[+]
ERG	44.00 44.00	39.6000 48.4000	12:10 12:10 13:53 10:45	1 1 10 1	44,0000 42,0000 44,0000 43,0000	1 0 0 0	100 0 0 0	41.0000 0.0000 0.0000 0.0000	45.6000 46.0000 47.4000 48.8000	296 210 400 105	1 1 1 1
EUROCASH	6,5200	17:00	758	6.60	0.00 %	3763	6.5200	6.5350	430	0	0	[+]
EUR	6.50 6.64	5.9400 7.2600	17:00 17:00 17:00 17:00	242 1 78 66	6,5200 6,5200 6,5200 6,5200	1 1 1 3	140 4 4 21	6.5150 6.5100 6.5050 6.5000	6.5400 6.5450 6.5500 6.5550	663 2 334 10	3 1 1 1
FON	1,8450	15:37	16	1.88	0.00 %	74	1.8450	1.8700	157	0	0	[+]
FON	1.85 1.88	1.6950 2.0600	14:35 09:44 09:20 09:01	51 860 23 1016	1,8700 1,8600 1,8600 1,8800	1 1 1 3	1102 700 1500 11864	1.8400 1.8200 1.8100 1.8000	1.8800 1.8900 1.9000 1.9200	94 650 155 820	1 1 1 1
FASING	15,6000	13:06	36	15.50	0.00 %	33	15.5000	15.6000	64	0	0	[+]
FSG	15.50 15.60	14.0000 17.0000	10:06 09:00 09:00 09:00	90 5 34 38	15,5000 15,5000 15,5000 15,5000	1 1 1 1	138 500 10 212	15.2000 15.0000 14.8000 14.5000	15.7000 15.8000 15.9000 16.2000	568 389 150 90	2 3 1 1
FORTE	23,5000	17:00	80	23.60	0.00 %	676	23.3000	23.6000	716	0	0	[+]
FTE	23.30 23.60	21.3000 25.9000	17:00 17:00 17:00 17:00	444 40 60 2	23,5000 23,5000 23,5000 23,5000	10 8 7 2	1973 406 786 222	23.2000 23.1000 23.0000 22.9000	23.7000 23.8000 23.9000 24.0000	113 224 531 49	3 3 2 2
BNPPL	153,5000	17:00	8	153.00	0.00 %	90	152.0000	153.5000	142	0	0	[+]
BNP	151.00 154.00	138.0000 168.0000	17:00 17:00 17:00 17:00	156 50 135 159	153,5000 153,5000 153,5000 153,5000	3 6 1 1	38 92 50 50	151.0000 150.0000 149.5000 149.0000	154.0000 154.5000 155.0000 155.5000	377 345 300 100	1 3 1 1
LESS	0,2430	17:00	2	0.25	0.00 %	29401	0.2330	0.2430	48	0	0	[+]
LES	0.23 0.25	0.2210 0.2690	15:55 15:45 15:45 15:45	7996 12603 20 2870	0,2330 0,2330 0,2360 0,2370	3 3 1 2	9286 114 1106 118	0.2320 0.2300 0.2260 0.2250	0.2440 0.2450 0.2490 0.2500	4468 20150 88 34600	1 4 1 1
CAPITAL	2,0800	16:25	500	2.08	0.00 %	8491	2.0800	2.1000	1000	0	0	[+]
CPA	2.02 2.16	1.8800 2.2800	16:20 16:20 15:56 15:26	1167 980 20 150	2,0800 2,0800 2,0800 2,1200	3 4 8 4	6754 5542 6353 12522	2.0600 2.0400 2.0200 2.0000	2.1200 2.1400 2.1600 2.1800	680 6069 3300 16407	1 4 4 7
SYGNITY	67,0000	17:00	11	70.00	0.00 %	29	67.0000	67.4000	89	0	0	[+]
SGN	67.00 70.00	63.0000 77.0000	17:00 17:00 17:00 17:00	20 1 1 8	67,0000 67,0000 67,0000 67,0000	2 2 1 2	223 16 26 425	66.8000 66.6000 66.4000 66.2000	68.0000 68.6000 68.8000 69.0000	960 38 179 303	1 1 3 3
COGNOR	4,9540	17:00	2505	5.09	0.00 %	23838	4.9540	4.9700	1198	0	0	[+]
COG	4.95 5.09	4.5780 5.5900	17:00 17:00 17:00 17:00	1000 250 500 271	4,9540 4,9540 4,9540 4,9540	15 1 2 3	21000 265 600 110	4.9500 4.9460 4.9420 4.9400	4.9900 4.9960 5.0000 5.0100	5140 5 200 7663	3 1 1 2
DEBICA	84,9000	16:40	6	85.00	0.00 %	20	84.6000	84.9000	71	0	0	[+]
DBC	84.60 85.00	76.5000 93.5000	16:40 16:40 16:39 16:39	27 8 36 24	84,9000 84,9000 84,6000 84,6000	3 2 4 2	264 53 113 136	84.5000 84.4000 84.2000 84.1000	85.0000 85.2000 85.3000 85.4000	80 1 31 119	2 1 1 1
DECORA	79,4000	17:00	20	79.00	0.00 %	3	78.0000	79.6000	815	0	0	[+]
DCR	77.20 79.40	71.2000 86.8000	17:00 17:00 17:00 17:00	70 38 50 5	79,4000 79,4000 79,4000 79,4000	1 1 3 4	37 61 204 53	77.8000 77.4000 77.2000 77.0000	79.8000 80.0000 80.2000 80.4000	158 1203 559 139	5 8 3 3
DGA	23,6000	13:55	2	23.90	0.00 %	70	22.7000	23.6000	70	0	0	[+]
DGA	22.20 23.90	21.6000 26.2000	12:42 11:38 11:35 11:35	100 20 140 10	23,6000 23,6000 22,5000 22,8000	2 1 1 1	210 100 59 51	22.5000 22.4000 22.2000 21.8000	23.8000 24.2000 25.3000 25.4000	316 160 80 80	1 1 1 1
AMREST	12,8600	17:00	1	13.10	0.00 %	1555	12.8400	12.8600	528	0	0	[+]
EAT	12.82 13.18	11.8000 14.4000	17:00 17:00 17:00 17:00	357 202 108 107	12,8600 12,8600 12,8600 12,8600	4 12 2 4	1037 3054 1002 3330	12.8200 12.8000 12.7800 12.7600	13.0000 13.0200 13.0400 13.0600	1473 140 799 365	1 1 2 2
ECHO	5,4200	17:00	36	5.60	0.00 %	1588	5.4200	5.4600	5612	0	0	[+]
ECH	5.40 5.60	5.0400 6.1600	16:45 16:42 16:35 16:18	9 465 33 12	5,4600 5,4600 5,4600 5,4400	4 1 2 2	2888 300 2703 206	5.4000 5.3800 5.3600 5.3400	5.4800 5.5000 5.5200 5.5400	2000 5390 6 305	1 2 1 2
ELKOP	1,9850	13:38	1	1.88	0.00 %	4	1.8650	1.9850	534	0	0	[+]
EKP	1.85 1.99	1.6900 2.0600	13:37 13:37 13:08 13:08	2 2 1 2	1,9450 1,9450 1,8550 1,8550	1 4 2 2	599 15 505 438	1.8500 1.8450 1.8400 1.8300	1.9900 2.0000 2.0100 2.0200	3002 1020 920 1658	4 1 3 2
STAPORKOW	4,8000	16:40	1600	4.96	0.00 %	1786	4.8000	4.8600	2	0	0	[+]
ZUK	4.80 4.96	4.4800 5.4500	16:40 16:18 16:18 16:18	214 812 788 2	4,8000 4,8000 4,8000 4,8200	2 2 1 1	580 1280 1695 900	4.7600 4.7200 4.7000 4.6400	4.9600 5.0000 5.0500 5.1000	1571 1500 2486 468	3 1 1 1
KPPD	24,8000	15:13	1	26.80	0.00 %	304	24.8000	26.0000	378	0	0	[+]
KPD	24.80 26.80	24.2000 29.4000	14:34 12:49 12:49 12:13	5 120 2 35	25,2000 25,2000 25,2000 26,0000	1 1 1 1	10 3 67 1	22.2000 20.0000 19.3000 14.0000	26.8000 27.0000 27.2000 28.4000	36 95 90 60	1 1 2 2
ENERGOINS	2,4100	16:37	46	2.46	0.00 %	1703	2.3600	2.4100	183	0	0	[+]
ENI	2.35 2.46	2.2200 2.7000	16:34 16:34 16:34 14:30	1297 322 381 17	2,3600 2,3600 2,3700 2,4100	3 2 2 4	4500 1000 1355 1055	2.3500 2.3400 2.3300 2.3200	2.4200 2.4300 2.4400 2.4500	1844 175 1188 760	1 1 2 2
IZOLACJA	4,0500	17:00	2	4.10	0.00 %	343	3.9600	4.0500	498	0	0	[+]
IZO	3.96 4.10	3.6900 4.5100	16:35 16:32 16:26 15:17	100 50 1498 9	3,9600 3,9600 3,9600 3,9600	1 1 1 1	1068 280 4 700	3.9500 3.9400 3.9000 3.8700	4.1100 4.1500 4.2000 4.2300	630 100 1480 762	2 1 2 1
PLAZACNTR	3,3300	17:00	4	3.37	0.00 %	160	3.3250	3.3300	472	0	0	[+]
PLZ	3.25 3.41	3.0350 3.7050	17:00 15:42 15:23 15:23	30 5 395 500	3,3300 3,3300 3,2500 3,2500	1 1 1 1	333 411 711 2000	3.2600 3.2550 3.2350 3.2300	3.3500 3.3800 3.3900 3.3950	511 511 511 626	1 1 1 2
OPONEOPL	97,0000	17:00	19	96.80	0.00 %	8	96.2000	97.0000	30	0	0	[+]
OPN	95.60 97.40	87.2000 106.0000	17:00 16:45 16:29 16:19	2 20 1 1	97,0000 96,2000 96,8000 95,6000	3 4 2 12	279 97 146 417	95.6000 95.4000 95.2000 95.0000	97.2000 97.4000 97.6000 97.8000	10 490 61 35	1 4 1 1
ASSECOBS	81,8000	17:02	82	82.20	0.00 %	32	81.0000	82.0000	12	0	0	[+]
ABS	80.20 82.20	74.0000 90.4000	17:01 17:00 17:00 17:00	200 73 37 50	81,8000 81,8000 81,8000 81,8000	2 1 2 1	22 6 49 1	80.8000 80.6000 80.4000 80.2000	82.2000 82.4000 82.6000 82.8000	339 1190 16 185	5 3 1 5
RAINBOW	160,9000	17:00	3	161.00	0.00 %	200	160.1000	161.0000	573	0	0	[+]
RBW	159.60 161.00	144.9000 177.1000	17:00 17:00 17:00 17:00	1 2 49 1	160,9000 160,9000 160,9000 160,9000	2 1 2 1	45 261 325 8	160.0000 159.6000 159.5000 159.4000	161.1000 161.3000 161.4000 161.5000	154 187 50 78	1 1 1 1
KERNEL	21,8000	17:00	1	21.50	0.00 %	200	21.3500	21.8000	187	0	0	[+]
KER	21.30 21.80	19.3600 23.6500	17:00 16:49 16:49 16:47	7 10 200 115	21,8000 21,3500 21,3500 21,4000	7 2 4 1	2545 116 1161 50	21.3000 21.2000 21.0000 20.9500	21.8500 21.9000 21.9500 22.0000	508 425 100 1482	1 2 1 4
ASBIS	36,6600	17:00	38	37.48	0.00 %	1417	36.6600	36.8000	13	0	0	[+]
ASB	36.62 37.50	33.7400 41.2200	17:00 17:00 17:00 17:00	21 13 5 29	36,6600 36,6600 36,6600 36,6600	1 4 14 2	1 927 489 4010	36.6400 36.6200 36.6000 36.5800	36.9200 37.0000 37.1000 37.1200	1268 45 160 50	3 1 2 1
MWTRADE	2,5800	10:44	1039	2.58	0.00 %	1000	2.4400	2.5800	199	0	0	[+]
MWT	2.58 2.58	2.3400 2.8200	10:44 09:19 09:00 16:00	461 22 1 8	2,5800 2,5800 2,5800 2,5000	2 1 1 1	1000 888 200 1000	2.4200 2.3600 2.3200 2.2000	2.6000 2.7000 2.7200 2.7600	1000 379 960 1000	1 1 1 1
PGFGROUP	0,5260	17:00	16	0.53	0.00 %	3907	0.5100	0.5260	984	0	0	[+]
PGV	0.53 0.53	0.4760 0.5800	09:00 17:00 17:00 16:46	2 34 266 3251	0,5280 0,5280 0,5280 0,5100	1 3 1 1	4910 3734 204 2500	0.5080 0.5060 0.5040 0.5020	0.5280 0.5300 0.5440 0.5480	12370 5711 3000 1578	6 2 1 1
RAFAMET	45,4000	13:13	12	45.20	0.00 %	100	44.4000	45.4000	54	0	0	[+]
RAF	45.20 45.40	40.8000 49.6000	12:09 11:56 13:40 10:16	5 5 10 10	45,4000 45,2000 45,6000 45,6000	1 1 1 3	16 5 5 91	44.0000 43.6000 43.2000 43.0000	45.8000 46.0000 46.4000 46.6000	20 5 26 50	1 1 1 1
SEKO	10,0500	16:45	130	10.10	0.00 %	129	10.0000	10.1000	572	0	0	[+]
SEK	9.98 10.10	9.1000 11.1000	16:25 16:15 15:59 15:07	52 7 2 100	10,0000 10,1000 10,1000 10,1000	3 3 1 7	1374 328 838 1510	9.9800 9.9600 9.9200 9.9000	10.1500 10.2000 10.2500 10.3000	105 996 692 1817	2 6 4 8
KRAKCHEM	0,4440	17:00	3	0.45	0.00 %	1003	0.4300	0.4440	1176	0	0	[+]
KCH	0.43 0.45	0.4020 0.4900	16:20 14:52 14:51 14:43	3997 96 1900 1086	0,4300 0,4290 0,4290 0,4290	1 1 1 1	1197 3000 2000 100	0.4160 0.4150 0.4130 0.4060	0.4450 0.4480 0.4490 0.4500	4076 1203 200 3600	2 1 1 1
KOMPUTRON	6,8000	17:00	2	7.60	0.00 %	20383	6.7800	6.8000	2448	0	0	[+]
KOM	6.80 7.82	6.1600 7.5200	17:00 17:00 17:00 17:00	80 633 2 560	6,8000 6,8000 6,8000 6,8000	1 1 3 2	2 608 11 6	6.7600 6.7200 6.7000 6.6600	6.8600 6.8800 6.9000 6.9200	1995 2117 500 702	1 3 1 2
IMMOBILE	4,6800	17:00	30	4.79	0.00 %	500	4.6300	4.6800	570	0	0	[+]
GKI	4.62 4.79	4.3200 5.2600	16:13 16:13 16:12 15:12	231 20 143 8	4,6200 4,6300 4,6300 4,6900	1 2 3 1	19 650 521 240	4.6200 4.6100 4.6000 4.5900	4.6900 4.7400 4.7700 4.7800	768 760 199 550	1 3 2 1
MOJ	1,5000	12:36	1200	1.50	0.00 %	5000	1.5000	1.5500	2000	0	0	[+]
MOJ	1.50 1.50	1.3500 1.6500	14:57 13:29 13:29 11:19	5000 100 900 1221	1,5000 1,4400 1,4500 1,4400	1 3 1 1	1800 2900 444 73	1.4500 1.4400 1.4300 1.4100	1.5900 1.6000 1.6400 1.6500	5000 5000 404 39	1 1 1 1
PANOVA	16,3500	16:44	120	0.00	0.00 %	331	15.9500	16.3000	100	0	0	[+]
NVA	0.00 0.00	14.7500 17.9500	09:01 09:01 09:00 10:23	9 5 3 64	15,9500 16,1000 16,4000 16,4000	3 2 4 2	382 476 284 205	15.9000 15.8500 15.8000 15.7500	16.3500 16.4000 16.5000 16.6000	160 5093 6217 452	1 3 2 1
EQUNICO	1,3250	17:00	50	1.33	0.00 %	1142	1.3000	1.3250	6065	0	0	[+]
EQU	1.27 1.34	1.2000 1.4600	16:46 16:44 16:21 16:13	500 358 1000 1000	1,3000 1,2750 1,2700 1,2750	1 5 2 1	1302 22442 59785 85	1.2550 1.2500 1.2250 1.2100	1.3350 1.3400 1.3500 1.3600	2659 5094 7556 1796	1 3 2 1
SILVANO	5,1400	16:25	399	5.10	0.00 %	211	4.9000	5.1400	587	0	0	[+]
SFG	5.10 5.14	4.5900 5.6000	11:29 11:28 11:00 10:58	158 200 200 200	5,1400 5,1400 5,1400 5,1400	1 1 1 1	408 100 211 221	4.8800 4.7700 4.7600 4.7100	5.2000 5.2800 5.3000 5.4000	5139 227 1500 1500	3 1 1 1
CIGAMES	2,4700	17:00	302	2.55	0.00 %	110	2.4450	2.4700	4322	0	0	[+]
CIG	2.42 2.55	2.2950 2.8050	17:00 17:00 17:00 17:00	2 420 554 121	2,4700 2,4700 2,4700 2,4700	1 4 4 11	1050 2956 7000 30872	2.4400 2.4300 2.4250 2.4200	2.4750 2.4800 2.4850 2.4900	67 4000 752 10	1 1 2 1
INTROL	7,9400	15:38	1	7.92	0.00 %	790	7.9000	7.9400	78	0	0	[+]
INL	7.90 7.96	7.1400 8.7000	15:37 15:17 15:15 14:32	1 99 111 10	7,9400 7,9400 7,9400 7,9400	2 1 5 1	306 250 667 205	7.8400 7.8200 7.8000 7.7800	7.9600 7.9800 8.0000 8.0200	813 341 419 217	3 2 4 2
LARQ	1,9150	09:00	23	1.92	0.00 %	1999	1.9150	1.9900	900	0	0	[+]
LRQ	1.92 1.92	1.7250 2.1000	14:17 11:38 11:32 09:04	900 1000 2972 1000	1,9850 1,9450 1,9450 1,9500	1 1 1 1	1000 2000 962 2980	1.9100 1.9000 1.8800 1.8600	2.0000 2.0100 2.0600 2.0900	2000 6810 819 838	1 2 2 1
FABRITY	26,3000	17:00	1	26.60	0.00 %	81	25.8000	26.3000	98	0	0	[+]
FAB	25.70 26.90	24.0000 29.2000	16:37 16:35 16:33 16:33	16 23 23 1	25,7000 25,8000 25,8000 25,8000	4 2 2 1	422 134 76 80	25.7000 25.6000 25.5000 25.4000	26.9000 27.0000 27.2000 27.5000	327 502 100 100	2 2 1 1
MARVIPOL	9,1600	16:16	540	9.08	0.00 %	239	9.1000	9.1600	788	0	0	[+]
MVP	9.00 9.16	8.1800 9.9800	16:08 16:06 15:11 14:43	72 258 3 50	9,1600 9,1400 9,1400 9,1000	2 1 2 2	110 390 81 160	9.0800 9.0200 9.0000 8.9800	9.1800 9.2000 9.2200 9.2400	258 715 170 240	2 3 1 1
PRAGMAINK	2,9200	17:00	5	0.00	0.00 %	100	2.8000	2.9200	4375	0	0	[+]
PRI	0.00 0.00	2.6400 3.2000	13:49 13:49 16:48 12:38	1000 200 5 1100	2,8000 2,8000 2,9200 2,8000	3 2 1 2	1562 400 100 3850	2.7800 2.7400 2.7200 2.7000	2.9400 2.9600 2.9800 3.0000	670 20 1100 20	3 1 2 1
SELENAFM	56,6000	17:00	10	57.00	0.00 %	45	56.6000	57.0000	41	0	0	[+]
SEL	56.60 57.40	51.4000 62.6000	17:00 17:00 16:42 16:42	20 3 1 1	56,6000 56,6000 56,6000 56,6000	2 1 3 2	31 135 555 61	56.4000 56.2000 56.0000 55.6000	57.4000 57.6000 58.0000 58.2000	388 587 88 42	2 1 3 2
UNIBEP	15,8500	16:23	5	16.00	0.00 %	180	15.7000	15.9000	815	0	0	[+]
UNI	15.60 16.35	14.4000 17.6000	16:17 16:14 16:14 16:11	500 144 486 14	15,8500 15,8500 15,8000 15,8000	5 3 6 4	899 178 440 1661	15.6000 15.5500 15.5000 15.4500	15.9500 16.0000 16.0500 16.1000	360 1101 101 3371	3 3 2 4
COMPREMUM	1,2400	17:04	1431	1.30	0.00 %	3569	1.2400	1.2600	7120	0	0	[+]
CPR	1.23 1.30	1.1700 1.4200	17:04 17:00 17:00 17:00	569 1431 300 1000	1,2400 1,2400 1,2400 1,2400	3 1 4 4	7450 5968 1086 4930	1.2350 1.2300 1.2250 1.2200	1.2650 1.2800 1.2850 1.2900	20000 10420 1500 400	1 1 1 1
TRANSPOL	3,8300	17:00	2000	3.77	0.00 %	6000	3.8200	3.8300	26545	0	0	[+]
TRN	3.77 3.83	3.4000 4.1400	17:00 10:56 10:19 09:30	6000 1000 5 10	3,8300 3,8300 3,8300 3,8300	1 2 1 6	2646 20 380 1736	3.7800 3.7500 3.7200 3.7100	3.8500 3.8600 3.8800 3.9000	800 386 426 8152	1 1 1 4
MIRBUD	13,1400	17:00	1	13.44	0.00 %	501	13.1400	13.2000	45	0	0	[+]
MRB	13.13 13.44	12.1000 14.7800	17:00 17:00 17:00 17:00	122 44 31 2	13,1400 13,1400 13,1400 13,1400	1 3 3 15	209 7892 77 2628	13.1300 13.1200 13.1100 13.1000	13.2100 13.2400 13.2500 13.2800	496 699 170 1500	1 1 1 1
GRUPAAZOTY	16,4900	17:04	500	17.00	0.00 %	191	16.4800	16.4900	3264	0	0	[+]
ATT	16.44 17.07	15.3000 18.7000	17:03 17:03 17:03 17:02	80 150 80 500	16,4900 16,4900 16,4900 16,4900	4 4 9 7	173 290 1188 2188	16.4700 16.4600 16.4500 16.4400	16.5400 16.5800 16.6000 16.6100	5833 16 436 19	3 1 4 1
IFIRMA	35,0000	17:00	15	33.20	0.00 %	186	34.9500	35.0000	132	0	0	[+]
IFI	33.05 35.30	29.9000 36.5000	17:00 16:49 16:46 16:38	43 7 1 30	35,0000 35,0000 34,9500 35,0000	1 1 1 1	20 151 85 175	34.8500 34.8000 34.6500 34.6000	35.1000 35.1500 35.2000 35.3000	50 65 95 441	1 1 1 2
SECOGROUP	33,0000	09:17	11	33.00	0.00 %	228	33.0000	33.2000	47	0	0	[+]
SWG	33.00 33.00	29.8000 36.2000	09:00 15:49 15:49 15:49	1 47 13 16	33,0000 33,0000 33,0000 33,0000	1 3 1 2	8 675 1 398	32.4000 32.0000 31.2000 31.0000	34.0000 34.4000 35.8000 36.0000	116 228 50 200	1 1 1 1
UNICREDIT	307,6000	16:26	3	305.15	0.00 %	2	307.6000	310.0000	8	0	0	[+]
UCG	304.25 307.60	274.6500 335.6500	11:30 10:03 10:02 09:01	50 11 10 10	306,5000 306,1000 304,2500 305,1500	1 1 1 1	94 1 4 75	299.0000 298.0000 297.1000 294.4000	328.0000 329.5000 366.0000 439.0000	10 26 2 2	1 1 1 1
WIELTON	6,0300	17:00	12	6.04	0.00 %	2	6.0100	6.0300	4693	0	0	[+]
WLT	6.00 6.04	5.4400 6.6400	17:00 17:00 16:21 16:07	5 21 2 10	6,0300 6,0300 6,0200 6,0300	3 7 7 3	1984 1323 1080 104	6.0000 5.9900 5.9800 5.9700	6.0400 6.0500 6.0600 6.0700	872 2306 72 7	1 3 1 2
SKYLINE	1,4500	10:56	60	1.45	0.00 %	5219	1.4400	1.4500	4652	0	0	[+]
SKL	1.45 1.45	1.3100 1.5900	09:14 11:51 15:44 15:33	40 40 979 100	1,4500 1,4400 1,4500 1,4500	1 1 2 2	641 587 70 3666	1.4300 1.4200 1.4100 1.3500	1.4900 1.5300 1.5400 1.5900	3987 2405 7371 3000	1 1 2 1
TRAKCJA	4,6500	17:01	852	4.76	0.00 %	520	4.6300	4.6500	1648	0	0	[+]
TRK	4.61 4.76	4.2850 5.2300	17:01 17:01 17:01 17:01	2842 126 3000 32	4,6500 4,6500 4,6500 4,6500	1 2 1 2	1000 1191 1603 1291	4.6250 4.6200 4.6150 4.6100	4.6800 4.7050 4.7100 4.7150	3000 1891 729 1211	1 2 2 2
MBWS	11,7000	09:02	2	11.70	0.00 %	1000	7.0000	11.7000	82	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 16:18 15:30 09:02	2 1 268 2	11,7000 11,1500 11,2500 11,4000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
CYFRPLSAT	13,2250	17:04	6519	12.98	0.00 %	7533	13.1850	13.2250	13481	0	0	[+]
CPS	12.96 13.37	11.6850 14.2750	17:00 17:00 17:00 17:00	269 749 1081 9	13,2250 13,2250 13,2250 13,2250	1 1 1 2	7062 1000 5000 5478	13.1650 13.1600 13.1550 13.1500	13.2300 13.2350 13.2450 13.2500	1174 960 2 1978	2 2 2 4
IFCAPITAL	0,2520	17:01	105	0.00	0.00 %	268	4.8000	PKC	4290	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	4.5800 4.8000 5.0000 5.3000	112 19 376 4161	1 1 2 7
ATREM	58,4000	16:48	15	59.60	0.00 %	60	58.0000	58.4000	58	0	0	[+]
ATR	57.60 59.60	53.8000 65.4000	16:40 16:34 16:34 16:34	17 3 174 26	58,2000 58,4000 57,6000 57,6000	2 1 8 5	90 69 381 218	57.8000 57.6000 57.4000 57.2000	58.6000 58.8000 59.0000 59.2000	115 245 2802 10	1 2 7 1
ORCOGROUP	3,8600	16:27	1272	3.86	0.00 %	1993	3.8600	4.0400	356	0	0	[+]
OPG	3.86 3.86	3.4800 4.2400	16:27 13:16 12:30 10:16	728 200 44 200	3,8600 3,8600 3,8600 4,0000	1 1 1 0	928 928 20000 0	3.8400 3.7200 3.6400 0.0000	4.0600 4.0800 4.3200 4.4400	299 17123 718 272	1 1 1 1
NEUCA	765,0000	17:00	3	775.00	0.00 %	30	765.0000	768.0000	1	0	0	[+]
NEU	765.00 775.00	698.0000 852.0000	16:48 16:48 16:48 16:46	1 1 1 4	765,0000 766,0000 766,0000 768,0000	4 5 9 5	10 20 39 72	764.0000 761.0000 760.0000 759.0000	770.0000 772.0000 773.0000 774.0000	27 2 10 8	3 2 1 2
CEZ	199,0000	17:00	7	196.00	0.00 %	1	196.5000	199.0000	268	0	0	[+]
CEZ	194.80 199.00	176.4000 215.6000	17:00 16:39 16:39 16:26	261 13 10 10	199,0000 198,0000 197,9000 198,0000	2 1 1 1	112 5 90 20	195.0000 194.0000 193.2000 192.2000	200.0000 201.6000 202.8000 203.0000	30 525 22 10	1 1 1 1
ABPL	119,0000	17:00	19	118.20	0.00 %	118	119.0000	119.2000	2	0	0	[+]
ABE	116.00 119.00	106.4000 130.0000	17:00 17:00 17:00 17:00	20 22 55 53	119,0000 119,0000 119,0000 119,0000	1 1 1 1	100 4 4 4	118.8000 118.6000 118.2000 118.0000	119.4000 119.6000 119.8000 120.0000	30 30 81 75	1 2 2 5
ACTION	30,0500	17:01	50	30.35	0.00 %	76	30.0000	30.0500	112	0	0	[+]
ACT	30.00 30.35	27.3500 33.3500	16:39 16:39 15:37 15:34	1 39 10 1	30,0500 30,1000 30,1000 30,1500	3 4 8 4	61 96 12 12	29.9500 29.9000 29.8500 29.8000	30.2000 30.2500 30.3000 30.3500	1 51 220 304	1 2 2 4
DOMDEV	271,0000	17:00	14	274.50	0.00 %	20	269.0000	271.5000	1	0	0	[+]
DOM	269.00 274.50	247.5000 301.5000	17:00 17:00 17:00 17:00	63 31 31 1	271,0000 271,0000 271,0000 271,0000	1 10 4 6	5 187 92 341	268.5000 268.0000 267.5000 267.0000	272.0000 272.5000 273.0000 273.5000	139 104 10 14	3 2 2 1
EUROTEL	29,8000	16:42	30	29.40	0.00 %	582	29.5000	29.8000	67	0	0	[+]
ETL	29.30 29.80	26.5000 32.3000	16:27 14:59 14:55 14:35	65 26 100 6	29,8000 29,5000 29,5000 29,5000	2 4 3 2	151 414 308 211	29.4000 29.3000 29.2000 29.1000	29.9000 30.0000 30.2000 30.4000	185 213 102 224	2 3 3 1
GRENEVIA	3,2600	17:00	131	3.26	0.00 %	500	3.2450	3.2600	95722	0	0	[+]
GEA	3.23 3.27	2.9300 3.5800	17:00 16:47 16:42 16:42	666 2 3000 7000	3,2600 3,2600 3,2550 3,2550	2 3 3 2	15000 15000 10500 25000	3.2400 3.2350 3.2300 3.2250	3.2650 3.2700 3.2800 3.2850	6446 28763 29998 3196	2 8 7 1
INTERSPPL	0,4070	16:39	10011	0.41	0.00 %	50	0.4050	0.4090	282	0	0	[+]
IPO	0.38 0.41	0.3710 0.4530	16:39 16:34 15:00 14:44	6400 57 5189 2622	0,4070 0,4070 0,4070 0,4070	1 1 2 3	200 2850 60 1880	0.3920 0.3910 0.3900 0.3880	0.4110 0.4130 0.4140 0.4200	107 1432 48 5439	2 1 1 2
INC SA	2,5400	17:00	34	2.43	0.00 %	3500	2.4200	2.5400	3400	0	0	[+]
INC	2.42 2.67	2.1900 2.6700	17:00 17:00 17:00 15:41	198 1 1 231	2,5400 2,5400 2,5400 2,5300	1 1 1 3	2500 10 200 864	2.4000 2.3900 2.3700 2.3500	2.5600 2.5800 2.5900 2.6000	3 352 1600 2002	2 2 1 2
WIKANA	7,4500	13:02	1	7.30	0.00 %	500	7.1500	7.4500	1019	0	0	[+]
WIK	7.30 7.45	6.6000 8.0000	13:02 13:00 16:35 16:35	281 1 1 156	7,3000 7,3000 7,5000 7,4000	1 1 1 1	1100 1000 71 1000	7.1000 7.0000 6.9000 6.8000	7.5000 7.6000 7.9000 8.0000	5139 149 280 2453	4 1 1 3
PULAWY	48,5000	16:29	2	47.10	0.00 %	100	47.1000	48.4000	18	0	0	[+]
ZAP	47.00 48.60	42.4000 51.8000	16:29 16:29 16:08 16:08	36 7 2 7	48,4000 48,3000 48,5000 47,9000	2 1 1 3	331 215 10 5	47.0000 46.5000 46.3000 46.2000	48.5000 48.6000 48.7000 48.9000	327 27 99 59	3 1 2 2
TALEX	18,5000	16:12	19	19.10	0.00 %	199	17.9000	19.1000	795	0	0	[+]
TLX	18.50 19.10	17.2000 21.0000	09:17 09:03 09:03 09:03	1 2 2 2	18,6000 19,1000 19,1000 19,1000	1 1 1 1	77 60 30 120	17.7000 17.6000 17.3000 17.2000	19.2000 19.3000 19.4000 19.5000	465 400 400 150	2 1 1 1
ORANGEPL	12,2700	17:00	2407	12.40	0.00 %	6779	12.2350	12.2700	96808	0	0	[+]
OPL	12.22 12.57	11.1600 13.6300	17:00 17:00 17:00 17:00	502 502 3635 2399	12,2700 12,2700 12,2700 12,2700	1 1 5 2	10 680 1849 9021	12.2300 12.2050 12.2000 12.1900	12.2850 12.2950 12.3000 12.3050	409 5042 349 408	2 2 2 2
VRGSA	5,0600	17:00	87	5.04	0.00 %	245	5.0400	5.0600	1586	0	0	[+]
VRG	4.99 5.10	4.5400 5.5400	16:49 16:49 16:49 16:49	200 20 50 298	5,0600 5,0600 5,0600 5,0400	1 2 1 3	500 1200 1000 1090	5.0200 5.0000 4.9900 4.9800	5.0800 5.1000 5.1200 5.1400	936 593 7850 400	2 2 2 1
WAWEL	850,0000	15:28	2	842.00	0.00 %	2	846.0000	854.0000	6	0	0	[+]
WWL	842.00 856.00	758.0000 926.0000	11:59 11:16 11:07 09:56	1 1 1 1	852,0000 844,0000 856,0000 842,0000	2 1 1 1	11 1 2 2	844.0000 842.0000 840.0000 834.0000	856.0000 860.0000 870.0000 878.0000	3 18 12 12	2 4 2 2
MANGATA	68,6000	14:10	65	68.80	0.00 %	135	67.6000	68.6000	9	0	0	[+]
MGT	67.40 68.80	62.0000 75.6000	12:57 12:57 12:22 12:21	63 10 1 1	67,4000 67,4000 67,4000 67,4000	1 1 3 1	9 60 53 1	67.4000 67.2000 67.0000 66.8000	68.8000 69.0000 69.4000 69.6000	130 19 74 60	3 1 1 2
ASSECOPOL	170,9000	17:03	20	178.30	0.00 %	3300	170.9000	171.2000	4102	0	0	[+]
ACP	167.00 178.50	160.5000 196.1000	17:03 17:01 17:01 17:00	100 18 20 600	170,9000 170,9000 170,9000 170,9000	2 11 2 3	973 7135 632 5316	170.8000 170.6000 170.5000 170.4000	171.4000 171.5000 171.6000 171.7000	742 16 773 481	1 2 1 2
TORPOL	59,8000	17:00	43	61.80	0.00 %	7	59.8000	60.2000	318	0	0	[+]
TOR	59.60 61.90	55.7000 67.9000	17:00 17:00 16:49 16:49	50 9 100 20	59,8000 59,8000 59,7000 59,6000	2 3 1 2	101 429 1 700	59.7000 59.6000 59.5000 59.4000	60.4000 60.7000 61.4000 61.5000	100 1833 154 364	1 2 1 1
ALTA	1,7800	16:47	338	1.62	0.00 %	1134	1.6500	1.7650	500	0	0	[+]
AAT	1.60 1.78	1.4600 1.7800	16:47 16:43 16:43 16:43	573 327 1100 573	1,7800 1,7800 1,7700 1,7650	1 1 1 1	2500 4688 1500 713	1.6050 1.6000 1.5550 1.5400	1.7700 1.8200 1.8500 1.8550	650 1365 600 909	1 2 1 1
LSISOFT	34,8000	15:53	1	34.20	0.00 %	309	34.2000	34.8000	1907	0	0	[+]
LSI	34.20 34.80	30.8000 37.6000	15:53 15:50 15:47 13:13	7 3 147 1	34,4000 34,4000 34,4000 34,6000	3 1 1 1	379 50 10 10	34.0000 33.8000 33.6000 33.4000	35.0000 35.4000 35.8000 36.6000	3737 230 30 260	5 1 1 2
ERBUD	33,6000	17:00	16	33.20	0.00 %	100	33.5000	33.6000	544	0	0	[+]
ERB	32.20 33.60	29.9000 36.5000	17:00 17:00 16:49 16:49	5 9 1 1	33,6000 33,6000 33,6000 33,6000	2 1 3 1	31 100 311 100	33.1500 33.0500 33.0000 32.9500	33.6500 33.7000 33.7500 33.8000	271 138 65 686	2 2 1 3
ELEKTROTI	51,1000	17:00	40	51.50	0.00 %	78	50.7000	51.1000	211	0	0	[+]
ELT	50.20 51.50	46.3500 56.6000	17:00 17:00 17:00 16:48	1 1 4 30	51,1000 51,1000 51,1000 51,0000	1 10 4 4	78 562 154 395	50.6000 50.5000 50.4000 50.3000	51.3000 51.5000 51.6000 51.7000	50 72 10 87	1 2 1 1
ASTARTA	49,8000	17:00	15	50.40	0.00 %	100	49.5000	49.8000	7	0	0	[+]
AST	49.55 50.70	45.4000 55.4000	17:00 16:32 16:21 16:20	2 100 5 24	49,8000 49,9000 49,9000 49,5500	1 1 2 3	122 500 211 149	49.2500 49.2000 49.0500 49.0000	49.9000 50.5000 50.7000 50.9000	1423 32 515 448	1 1 3 3
HELIO	42,0000	16:26	9	43.00	0.00 %	165	41.7000	41.9000	1	0	0	[+]
HEL	41.20 43.40	38.7000 47.3000	16:25 16:00 15:22 15:22	2 533 1 1	41,7000 41,7000 41,2000 41,3000	1 1 1 2	9 50 20 15	41.2000 41.0000 40.9000 40.2000	42.0000 42.5000 42.7000 42.9000	20213 200 114 161	2 1 1 2
DEVELIA	9,6400	17:00	357	9.68	0.00 %	275	9.5600	9.6400	17	0	0	[+]
DVL	9.53 9.69	8.7200 10.6400	17:00 17:00 17:00 17:00	500 10315 3000 193	9,6400 9,6400 9,6400 9,6400	2 1 1 4	184 825 825 1296	9.5500 9.5400 9.5300 9.5200	9.6600 9.6800 9.6900 9.7000	960 825 825 1662	4 1 1 3
MAKARONPL	23,2500	16:29	100	23.20	0.00 %	398	23.2500	23.3000	486	0	0	[+]
MAK	23.10 23.30	20.9000 25.5000	16:23 16:21 15:39 15:29	6 3 45 14	23,2500 23,2500 23,2500 23,3000	1 3 1 8	10 321 111 154	23.2000 23.1500 23.1000 23.0500	23.4000 23.5000 23.5500 23.6000	51 230 20 20	1 3 1 1
MERCOR	19,2000	17:00	100	19.50	0.00 %	114	19.1500	19.2000	11	0	0	[+]
MCR	19.15 19.50	17.5500 21.4000	16:16 16:11 16:10 16:09	100 15 3 200	19,2000 19,3000 19,3000 19,2000	4 4 2 1	238 449 440 50	19.1000 19.0500 19.0000 18.8500	19.3000 19.4000 19.4500 19.5000	56 100 325 1009	1 1 1 2
MONNARI	7,0800	16:45	249	7.06	0.00 %	18	6.9800	7.0800	751	0	0	[+]
MON	6.98 7.08	6.3600 7.7600	16:45 16:45 16:45 16:45	720 600 400 290	6,9800 6,9800 6,9800 7,0000	3 2 2 2	539 461 450 2267	6.9200 6.9000 6.8000 6.7000	7.1000 7.1200 7.1400 7.1800	2243 550 257 1677	5 2 1 3
MIRACULUM	0,7560	17:00	50	0.75	0.00 %	2240	0.7360	0.7560	8750	0	0	[+]
MIR	0.74 0.76	0.6760 0.8240	15:59 15:59 14:49 10:03	429 571 419 2	0,7360 0,7500 0,7500 0,7500	1 2 1 1	2400 8500 8000 142	0.7340 0.7220 0.7180 0.7040	0.7580 0.7680 0.7860 0.7880	1880 9800 4997 4213	1 1 1 1
HERCULES	1,3300	16:32	220	1.32	0.00 %	2976	1.2800	1.3300	760	0	0	[+]
HRS	1.30 1.34	1.1850 1.4450	16:22 15:40 14:50 14:50	500 22 83 2216	1,3000 1,3350 1,3200 1,3200	2 1 1 1	4 700 1250 2000	1.2750 1.2700 1.2650 1.2600	1.3350 1.3400 1.3450 1.3500	212 1013 1102 1150	1 1 1 1
POINTGROUP	1,6950	14:20	24	1.64	0.00 %	284	1.6350	1.6950	4576	0	0	[+]
PGM	1.64 1.70	1.4750 1.7950	11:41 09:09 09:09 09:09	3000 7 7 7	1,6950 1,7000 1,7000 1,7000	1 1 1 1	4800 4688 850 1000	1.6050 1.6000 1.5200 1.5100	1.7000 1.7200 1.8000 1.8300	4530 563 20 750	2 1 1 1
SFINKS	0,4300	14:58	900	0.43	0.00 %	2859	0.4120	0.4220	100	0	0	[+]
SFS	0.41 0.44	0.3830 0.4670	14:58 14:56 14:56 14:56	100 2149 4000 100	0,4300 0,4100 0,4100 0,4100	2 2 1 1	2600 1321 3500 3000	0.4110 0.4100 0.4080 0.4050	0.4290 0.4300 0.4310 0.4320	9345 3244 450 6144	3 3 1 3
ULMA	59,5000	17:00	5	64.50	0.00 %	2	59.5000	61.5000	114	0	0	[+]
ULM	59.50 64.50	58.5000 70.5000	16:28 16:28 16:27 16:27	1 9 3 15	61,0000 60,0000 60,0000 59,5000	1 1 1 1	50 90 1 1	59.0000 58.5000 58.0000 57.0000	64.5000 65.0000 66.0000 67.0000	110 197 40 40	1 4 1 1
YARRL	5,6800	14:06	2	5.66	0.00 %	8	5.6600	5.7200	164	0	0	[+]
YRL	5.66 5.80	5.1000 6.2200	13:12 13:12 13:12 12:44	8 3 19 2	5,7800 5,7800 5,7600 5,7000	1 4 3 3	2 167 107 62	5.6400 5.6200 5.6000 5.5800	5.7400 5.7600 5.7800 5.8000	1947 155 147 235	1 2 2 6
WARIMPEX	2,4000	15:35	400	2.39	0.00 %	19	2.3900	2.4000	3439	0	0	[+]
WXF	2.39 2.40	2.1600 2.6200	10:41 09:00 16:28 16:15	25 79 100 663	2,3900 2,3900 2,3900 2,3600	2 6 3 1	1660 4516 878 220	2.3600 2.3500 2.3400 2.3300	2.4200 2.4300 2.4400 2.4500	1000 3378 1276 3750	1 1 1 4
WASKO	4,0000	16:39	10	3.93	0.00 %	103	3.9500	4.0000	1288	0	0	[+]
WAS	3.86 4.02	3.5400 4.3200	16:38 16:36 16:36 16:36	30 10 110 500	3,9400 4,0000 3,9400 3,9500	3 1 2 1	537 500 994 2000	3.9400 3.9200 3.9100 3.9000	4.0100 4.0200 4.0300 4.0400	771 588 850 350	2 1 2 1
NTTSYSTEM	12,3000	16:48	10	12.15	0.00 %	690	11.9500	12.3000	40	0	0	[+]
NTT	11.95 12.50	10.9500 13.3500	16:48 16:10 15:46 15:00	150 100 100 25	12,3000 12,0000 12,3000 11,9500	2 1 2 2	200 200 534 500	11.7000 11.6500 11.6000 11.5500	12.4000 12.5000 12.6000 12.6500	60 393 1500 500	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	123505.8	-1.15%	02-17
WIG20	3321.6	-1.27%	02-17
WIG20 Fut	3331.0	-1.16%	02-17
WIG20USD	930.9	-1.68%	02-17
mWIG40	8887.5	-0.94%	02-17
sWIG80	31455.7	-0.34%	02-17

Notowania Świat
Dow	49533.2	+0.07%	02-17
SP500 Fut	6872.0	+0.14%	8:24
Nikkei	57143.8	+1.02%	7:45
DAX	24998.4	+0.80%	02-17
Ropa WTI	62.4	+0.16%	8:34
Złoto	4939.8	+1.28%	8:34

Notowania Waluty
EUR/PLN	4.22099	+0.05%	8:34
CHF/PLN	4.62243	+0.04%	8:34
USD/PLN	3.56593	+0.19%	8:34
EUR/USD	1.18370	-0.13%	8:34
GBP/USD	1.35602	-0.03%	8:34
USD/JPY	153.620	+0.23%	8:34

Forum
» Prośba o dodanie spółki Grupa... [0][RAE]
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]

Wzrosty	Spadki	Staty
ALTA	1.78	0.00%
ADIUVO	0.67	0.00%
ASMGROUP	0.31	0.00%
VIVID	0.74	0.00%
ONESANO	0.78	0.00%
Więcej ...
ARTIFEX	16.32	0.00%
KGHM	285.30	0.00%
ULMA	59.50	0.00%
KOMPUTRON	6.80	0.00%
KPPD	24.80	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

Blogi - najnowsze wpisy
»	thomasoo: Kozak podbija giełde XDD
»	gra: Dni bez sesji 2016
»	sygnaly-at: Jeden wykres zastępuje 1000 słów - MSW
»	gra: Podsumowanie roku w grze, 2014 w liczbach
»	gra: GPW dni bez sesji w roku 2015