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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
NOVAVISGR	0,6400	17:00	21.002	0.63	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVG	0.63 0.66	0.6270 0.7650	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
06MAGNA	2,4500	15:45	7.542	2.42	0.00 %	83	2.4100	2.4500	1242	0	0	[+]
06N	2.41 2.45	2.1200 2.5800	- - - -	- - - -	- - - -	2 2 1 1	1582 182 1 1000	2.4000 2.3900 2.3800 2.3700	2.4600 2.4700 2.4800 2.4900	2139 4772 33 386	1 4 2 2
IMPERA	1,6600	11:15	0.178	1.70	0.00 %	124	1.6600	1.7000	4474	0	0	[+]
IMP	1.66 1.70	1.5300 1.8700	- - - -	- - - -	- - - -	1 3 2 2	4800 6157 3204 4244	1.6000 1.5300 1.5200 1.4300	1.7800 1.8600 1.9300 1.9500	5000 373 2007 2900	1 1 1 1
MDIENERGIA	1,8550	17:02	55.795	1.80	0.00 %	465	1.8250	1.8550	1358	0	0	[+]
MDI	1.77 1.88	2.4300 2.9700	- - - -	- - - -	- - - -	1 3 1 1	5004 1002 261 490	1.8100 1.8050 1.7950 1.7900	1.8650 1.8750 1.8800 1.8900	1500 1000 980 1600	1 1 1 1
BBIDEVNFI	5,3800	14:51	0.241	5.38	0.00 %	8	5.3800	5.4200	3087	0	0	[+]
BBD	5.38 5.38	4.8600 5.9400	- - - -	- - - -	- - - -	1 1 2 2	72 718 501 501	5.3400 5.2800 5.2600 5.2400	5.4400 5.5000 5.5200 5.5600	4002 708 549 1366	3 4 1 3
AGORA	9,0400	17:03	21.54	8.90	0.00 %	500	9.0400	9.0800	1557	0	0	[+]
AGO	8.82 9.04	7.9000 9.6200	- - - -	- - - -	- - - -	1 1 2 1	250 410 450 1111	8.9800 8.9400 8.9000 8.8800	9.1000 9.1200 9.1400 9.1800	2052 200 1700 688	4 1 2 2
AMBRA	17,4200	16:38	6.812	17.44	0.00 %	2292	17.3000	17.4200	106	0	0	[+]
AMB	17.06 17.44	16.4800 20.1000	- - - -	- - - -	- - - -	1 1 1 1	11 5 4 5	17.2600 17.2200 17.1800 17.1600	17.4400 17.5400 17.5600 17.6000	356 404 1000 10	3 1 1 1
AMICA	51,6000	17:00	6.822	51.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AMC	51.20 52.50	48.1500 58.8000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APATOR	25,9500	17:00	9.185	25.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APT	25.70 26.15	23.5500 28.7500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARTIFEX	20,3000	17:00	26.578	21.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ART	20.30 21.70	19.7200 24.0500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATMGRUPA	3,7400	17:00	19.232	3.77	0.00 %	1314	4.0000	4.0200	1796	0	0	[+]
ATG	3.73 3.77	3.7000 4.5200	- - - -	- - - -	- - - -	2 1 4 5	479 1950 13025 6014	3.9800 3.9700 3.9600 3.9500	4.0300 4.0400 4.0500 4.0600	8724 4499 7382 1100	2 3 7 1
ATLANTAPL	19,0000	16:10	0.428	19.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATP	19.00 19.15	15.7500 19.1500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BETACOM	5,4200	12:14	0.378	5.54	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BCM	5.42 5.54	5.0400 6.1600	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BUDIMEX	733,8000	17:00	40.815	720.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BDX	714.80 738.00	630.0000 770.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	135,2000	17:00	74.273	133.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BHW	133.00 136.40	111.6000 136.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOTON	3,9850	17:00	14.566	3.97	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BIO	3.93 3.99	3.6850 4.4950	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOS	10,0400	17:02	6.338	10.08	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BOS	9.96 10.08	9.0800 11.0800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBANK	1 452,0000	17:00	33.349	1,457.00	0.00 %	39	1452.0000	1453.5000	30	0	0	[+]
MBK	1,425.00 1,473.00	1124.0000 1373.0000	- - - -	- - - -	- - - -	1 1 1 2	29 52 35 80	1451.5000 1450.5000 1450.0000 1444.5000	1454.0000 1458.5000 1459.5000 1460.0000	74 172 27 1387	3 2 1 3
BORYSZEW	4,9000	17:04	47.379	4.94	0.00 %	100	4.8900	4.9000	955	0	0	[+]
BRS	4.89 4.94	4.2350 5.1700	- - - -	- - - -	- - - -	1 3 2 4	8 774 847 1018	4.8850 4.8800 4.8700 4.8650	4.9150 4.9250 4.9350 4.9400	1025 70 2144 1788	2 1 2 3
INGBSK	468,0000	17:00	21.909	475.00	0.00 %	129	467.8000	468.2000	65	0	0	[+]
ING	462.40 475.80	388.0000 474.0000	- - - -	- - - -	- - - -	1 1 1 1	11 57 13 13	467.4000 467.2000 467.0000 466.4000	468.4000 468.6000 468.8000 469.0000	8 15 118 12	1 1 1 1
INTERCARS	786,0000	17:00	3.523	765.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAR	765.00 787.00	742.0000 906.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MODIVO	91,0000	17:03	683.631	92.50	0.00 %	555	91.0000	91.0200	84	0	0	[+]
MDV	89.00 92.50	72.4400 88.5200	- - - -	- - - -	- - - -	1 1 2 2	5 125 366 29	90.9600 90.9000 90.8800 90.8400	91.0400 91.0600 91.0800 91.1000	2 10 50 2	2 2 2 2
COMP	92,6000	17:04	23.07	93.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMP	91.70 93.80	67.5000 82.5000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPITAL	2,9600	17:00	48.481	2.88	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPA	2.84 3.00	3.2800 4.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYGNITY	76,6000	17:00	3.547	75.80	0.00 %	52	79.4000	75.0000	4	0	0	[+]
SGN	75.60 77.20	65.7000 80.3000	- - - -	- - - -	- - - -	1 3 1 1	16 202 13 132	75.7000 75.6000 75.5000 75.4000	76.6000 76.8000 76.9000 77.2000	76 253 1 97	1 1 1 2
COGNOR	6,0000	17:00	499.282	6.17	0.00 %	6670	6.0000	6.0100	5000	0	0	[+]
COG	5.90 6.17	5.5350 6.7650	- - - -	- - - -	- - - -	2 3 6 10	1003 172 26 2222	5.9800 5.9700 5.9650 5.9600	6.0400 6.0600 6.0650 6.0850	811 210 37 1404	2 1 1 1
DEBICA	89,3000	17:00	1.672	90.00	0.00 %	20	89.1000	89.5000	102	0	0	[+]
DBC	89.00 90.00	80.6000 98.4000	- - - -	- - - -	- - - -	2 3 1 2	270 137 45 55	89.0000 88.9000 88.8000 88.7000	89.9000 90.0000 90.1000 90.2000	83 725 1 537	3 6 1 1
DECORA	72,6000	17:00	0.972	73.00	0.00 %	834	72.2000	72.5000	513	0	0	[+]
DCR	72.00 73.30	66.1000 80.7000	- - - -	- - - -	- - - -	3 11 4 7	28 546 113 219	72.1000 72.0000 71.9000 71.8000	72.7000 72.9000 73.0000 73.4000	9 21 27 49	1 1 2 2
DGA	25,8000	17:01	0.626	25.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGA	24.90 25.90	23.6000 28.8000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	10,9200	17:00	38.495	10.98	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EAT	10.82 10.98	9.5600 11.6800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ECHO	5,2200	17:00	3.74	5.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ECH	5.18 5.30	4.6450 5.6700	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ELKOP	1,9600	09:36	1.419	1.89	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKP	1.88 1.96	1.6400 2.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ERG	40,0000	09:00	5	43.00	0.00 %	100	39.0000	40.0000	243	0	0	[+]
ERG	42.00 43.00	36.0000 44.0000	14:11 12:14 09:00 16:17	10 10 111 50	40,0000 40,0000 40,0000 40,0000	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 45.0000 46.0000 46.2000	59 1116 300 1000	1 2 1 1
EUROCASH	5,2250	17:00	121.951	5.31	0.00 %	1771	5.2250	5.2900	6974	0	0	[+]
EUR	5.23 5.35	4.7980 5.8600	- - - -	- - - -	- - - -	1 3 4 1	791 1798 2484 2	5.2200 5.2150 5.2100 5.2050	5.3000 5.3050 5.3100 5.3150	2 965 2 965	1 1 1 1
FON	1,7500	16:10	1.99	1.75	0.00 %	13806	1.7500	1.7950	1850	0	0	[+]
FON	1.75 1.75	1.5300 1.8700	- - - -	- - - -	- - - -	1 1 2 5	950 362 3730 14591	1.6750 1.6700 1.6650 1.6600	1.8000 1.8150 1.8400 1.8450	1193 398 1135 845	1 1 1 1
FASING	14,8000	17:00	0.02	14.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FSG	14.40 14.80	13.5000 16.5000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FORTE	18,9000	16:12	0.825	18.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FTE	18.80 18.90	17.1000 20.9000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	163,0000	17:00	67.317	158.00	0.00 %	5	160.0000	163.0000	1421	0	0	[+]
BNP	156.00 164.60	129.2000 157.6000	- - - -	- - - -	- - - -	1 1 1 1	5 115 40 117	159.0000 158.0000 157.8000 157.2000	163.4000 163.6000 163.8000 164.0000	1 1 263 810	1 1 3 5
LESS	0,2340	09:05	10.007	0.24	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LES	0.23 0.24	0.2300 0.2800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GTC	2,2000	16:37	13	2.19	0.00 %	20	2.4900	2.5000	7568	0	0	[+]
GTC	2.19 2.40	2.2500 2.7500	- - - -	- - - -	- - - -	1 1 1 5	5 5 5 1883	2.4800 2.4700 2.4600 2.4500	2.5700 2.6000 2.6700 2.7000	200 6641 627 2380	1 3 1 2
GETIN	0,4700	17:00	271.471	0.49	0.00 %	2486	0.4710	0.4700	20336	0	0	[+]
GTN	0.47 0.49	0.4500 0.5500	- - - -	- - - -	- - - -	2 13 1 3	5655 17549 10000 93776	0.4705 0.4700 0.4680 0.4670	0.4750 0.4760 0.4765 0.4770	12604 101940 5000 12389	2 1 1 2
HYDROTOR	12,8000	16:20	0.829	12.75	0.00 %	1500	12.7500	13.3500	30	0	0	[+]
HDR	12.75 12.90	12.4000 15.1000	- - - -	- - - -	- - - -	1 1 1 1	78 262 1000 105	12.6000 12.5000 12.3500 12.3000	13.4000 14.5000 14.8500 15.0000	673 154 4062 400	2 1 1 1
IDMSAPL	0,4700	13:03	18.726	0.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IDM	0.47 0.52	0.4500 0.5500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INSTALKRK	38,4000	17:00	0.058	38.30	0.00 %	179	37.5000	38.4000	39	0	0	[+]
INK	37.50 38.40	33.8000 41.2000	- - - -	- - - -	- - - -	3 1 2 1	112 90 231 100	37.3000 37.2000 37.1000 37.0000	38.6000 38.7000 38.8000 39.0000	229 547 242 88	5 2 2 3
KGHM	392,0000	17:04	786.925	386.00	0.00 %	179	391.9500	392.0000	159	0	0	[+]
KGH	386.00 396.40	311.6000 380.8000	- - - -	- - - -	- - - -	3 2 3 2	659 60 969 238	391.8500 391.8000 391.6500 391.6000	392.1000 392.1500 392.2000 392.5000	10 80 13 308	1 1 1 1
KOGENERA	74,0000	17:00	3.899	74.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGN	72.70 74.40	73.3000 89.5000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAWLPLUG	13,8500	17:00	0.622	14.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RWL	13.85 14.35	12.6000 15.3000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOMPAP	23,2000	14:21	0.052	23.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	23.20 23.60	17.9000 21.6000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KETY	1 221,0000	17:00	12.191	1,227.00	0.00 %	7	1221.0000	1222.0000	11	0	0	[+]
KTY	1,221.00 1,242.00	1100.0000 1344.0000	- - - -	- - - -	- - - -	9 3 4 4	39 150 120 128	1220.0000 1219.0000 1218.0000 1217.0000	1223.0000 1224.0000 1225.0000 1226.0000	64 10 12 4	2 2 2 3
LUBAWA	12,9300	17:01	363.817	13.11	0.00 %	456	12.9300	12.9400	4	0	0	[+]
LBW	12.85 13.40	8.5450 10.4300	- - - -	- - - -	- - - -	4 1 3 1	592 200 2043 50	12.9000 12.8900 12.8800 12.8700	12.9500 12.9600 12.9700 12.9800	541 38 41 9	4 2 2 2
LENA	2,2900	16:49	29.366	2.31	0.00 %	812	2.2800	2.3300	780	0	0	[+]
LEN	2.29 2.31	2.0800 2.5400	- - - -	- - - -	- - - -	2 3 1 1	170 2016 8 800	2.2700 2.2600 2.2500 2.2400	2.3400 2.3500 2.3600 2.3700	763 1652 2911 1627	1 3 2 2
LPP	19 020,0000	17:01	9.558	19,000.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LPP	18,710.00 19,370.00	19910.0000 24320.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LENTEX	7,1000	14:37	5.798	7.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LTX	6.92 7.10	6.3400 7.7400	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROTEKTOR	1,2200	17:00	216.082	1.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRT	1.15 1.26	1.1420 1.3940	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MCI	27,9000	16:48	1.84	27.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MCI	27.50 28.10	25.3000 30.9000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	20,9200	17:02	1044.103	21.00	0.00 %	2850	20.9200	20.9300	109	0	0	[+]
MIL	20.87 21.30	17.8600 21.8200	- - - -	- - - -	- - - -	1 1 1 1	150 362 1091 117	20.9100 20.9000 20.8900 20.8800	20.9400 20.9500 20.9600 20.9700	237 804 804 1062	2 2 3 3
MENNICA	41,9000	17:00	1.17	43.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MNC	41.70 43.00	37.4000 45.6000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOL	46,7000	17:00	125.752	47.98	0.00 %	481	46.7000	46.7000	30	0	0	[+]
MOL	46.30 47.98	40.9000 49.9800	- - - -	- - - -	- - - -	1 1 1 1	3 33 200 200	46.3600 46.3400 46.3000 46.2000	46.8000 46.9000 47.3800 47.9800	30 3 2 394	1 1 1 2
MOSTALPLC	12,1000	16:48	0.604	11.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSP	11.75 12.10	11.7000 14.3000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOSTALWAR	3,8700	17:00	31.969	3.85	0.00 %	655	3.8700	3.9500	1	0	0	[+]
MSW	3.85 4.18	3.5400 4.3200	- - - -	- - - -	- - - -	2 2 1 1	800 701 40 570	3.8600 3.8500 3.8300 3.8000	3.9600 4.0000 4.0200 4.0400	132 581 580 640	2 2 1 2
MOSTALZAB	6,4000	17:00	17.155	6.41	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSZ	6.32 6.42	5.6300 6.8700	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MUZA	9,3500	15:31	100	9.25	0.00 %	1	9.2500	9.4500	801	0	0	[+]
MZA	9.25 9.25	8.4500 10.2000	12:16 11:54 12:42 12:42	1 600 234 13	9,7500 9,3500 9,3500 9,5000	1 1 2 3	1 495 835 502	9.2000 9.0500 9.0000 8.7500	9.7000 9.8000 9.9000 10.0000	599 1000 492 500	1 1 1 1
NOVITA	107,0000	16:07	0.027	107.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVT	107.00 107.00	97.8000 119.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ODLEWNIE	22,3000	17:00	23.69	22.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ODL	21.80 22.80	15.9500 19.4500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDPROJEKT	224,7000	17:03	422.858	223.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CDR	223.00 228.60	209.3000 255.7000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLICE	7,5400	15:56	0.602	7.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCE	7.36 7.56	7.1000 8.6600	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKAO	235,4000	17:00	556.23	232.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEO	232.10 235.40	219.4000 268.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	60,5000	17:00	4.982	61.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEP	59.50 61.10	45.7500 55.8000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROJPRZEM	17,8000	17:00	0.326	17.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PJP	17.45 17.80	15.7000 19.1000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PKNORLEN	129,3200	17:03	2454.048	133.12	0.00 %	2540	129.3000	129.3200	1133	0	0	[+]
PKN	128.72 133.22	127.8000 156.1600	- - - -	- - - -	- - - -	1 1 3 1	425 4381 728 366	129.2800 129.2600 129.2400 129.2200	129.3400 129.3600 129.4000 129.4200	5666 3780 715 176	2 3 2 2
PKOBP	106,5800	17:00	2340.269	106.62	0.00 %	949	106.5600	106.5800	57356	0	0	[+]
PKO	105.54 107.40	93.3300 114.0600	- - - -	- - - -	- - - -	1 1 2 3	207 1929 4858 46046	106.5400 106.5200 106.4800 106.4200	106.6000 106.6200 106.6600 106.6800	13285 23012 180 11	2 2 1 1
KCI	0,8720	14:57	1.062	0.87	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KCI	0.87 0.87	0.8260 1.0050	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEPEES	0,8160	16:44	0.07	0.82	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.80 0.82	0.7540 0.9180	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROCHEM	23,6000	10:56	0.013	24.40	0.00 %	95	22.8000	23.6000	320	0	0	[+]
PRM	23.60 24.40	21.7000 26.5000	- - - -	- - - -	- - - -	1 2 1 1	100 31 140 75	22.6000 22.5000 22.2000 22.1000	24.4000 24.7000 25.0000 25.5000	79 100 103 30	1 1 1 1
POLIMEXMS	8,2000	17:01	1374.831	7.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PXM	7.83 8.37	7.1800 8.7700	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RELPOL	5,7000	16:26	1.594	5.58	0.00 %	10	5.6200	5.6600	850	0	0	[+]
RLP	5.58 5.70	5.1200 6.2400	- - - -	- - - -	- - - -	1 4 1 2	300 239 10 30	5.6000 5.5600 5.5400 5.5200	5.6800 5.7200 5.7400 5.7600	46 829 10 1000	1 3 1 1
REMAK	11,4000	16:37	0.187	11.75	0.00 %	300	12.2000	12.8000	204	0	0	[+]
RMK	11.00 11.75	11.9000 14.5000	- - - -	- - - -	- - - -	1 1 1 5	100 400 500 970	12.1500 12.1000 11.9500 11.9000	12.9000 12.9500 13.0500 13.1000	407 228 26 50	2 3 1 1
ROPCZYCE	26,8000	16:49	0.427	26.70	0.00 %	1	26.3000	26.8000	99	0	0	[+]
RPC	26.70 26.90	22.2000 27.0000	- - - -	- - - -	- - - -	2 2 5 2	21 54 189 43	26.2000 26.1000 26.0000 25.5000	26.9000 27.0000 27.1000 27.2000	952 1451 419 238	2 5 3 3
SNIEZKA	85,6000	17:00	1.825	86.20	0.00 %	30	87.0000	85.6000	200	0	0	[+]
SKA	85.60 86.40	84.6000 103.0000	- - - -	- - - -	- - - -	2 3 1 1	44 122 41 42	85.4000 85.2000 85.0000 84.8000	86.2000 86.4000 86.6000 86.8000	61 30 41 84	2 1 1 2
ONESANO	0,6220	17:00	51.16	0.60	0.00 %	80	0.5900	0.6220	5	0	0	[+]
ONO	0.60 0.62	0.5800 0.7080	- - - -	- - - -	- - - -	1 1 1 3	1000 2000 4000 5020	0.5880 0.5860 0.5840 0.5820	0.6240 0.6260 0.6280 0.6300	1661 1050 1633 4642	5 2 2 3
SANOK	21,0000	16:01	1.645	21.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNK	21.00 21.10	19.3500 23.6000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANWIL	1,5100	16:30	1.403	1.47	0.00 %	409	1.4650	1.5100	5480	0	0	[+]
SNW	1.47 1.51	1.1900 1.4500	- - - -	- - - -	- - - -	1 1 2 1	983 2322 10030 30	1.4600 1.4550 1.4500 1.4350	1.5150 1.5200 1.5250 1.5300	2028 5000 57 3750	2 1 2 3
STALPROFI	9,0800	16:48	1.114	9.12	0.00 %	0	0.0000	0.0000	0	0	0	[+]
STF	9.08 9.14	8.4200 10.2500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROD	229,0000	15:32	0.054	230.00	0.00 %	35	228.0000	229.0000	287	0	0	[+]
STP	227.00 230.00	216.0000 264.0000	- - - -	- - - -	- - - -	6 2 7 5	150 31 95 96	227.0000 226.0000 225.0000 224.0000	230.0000 231.0000 232.0000 233.0000	84 10 36 50	3 2 3 1
STALEXP	1,8840	17:03	1863.312	2.01	0.00 %	700	1.8800	1.8840	839	0	0	[+]
STX	1.85 2.02	2.8450 3.4750	- - - -	- - - -	- - - -	4 1 1 1	6229 1100 1000 392	1.8780 1.8760 1.8700 1.8660	1.8880 1.8900 1.8920 1.8960	4500 2406 6168 11621	2 1 2 2
NEUCA	720,0000	17:02	2.602	734.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NEU	718.00 736.00	665.0000 811.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TALEX	17,8000	16:45	1.249	18.30	0.00 %	307	17.8000	18.3000	100	0	0	[+]
TLX	17.80 18.30	17.1000 20.8000	- - - -	- - - -	- - - -	1 2 2 2	200 301 227 191	17.6000 17.4000 17.0000 16.9000	18.7000 18.8000 18.9000 19.0000	6 151 70 387	1 2 1 1
ORANGEPL	15,3000	17:00	1751.039	15.54	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPL	15.16 15.66	14.8050 18.0950	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VRGSA	5,3800	17:00	80.593	5.38	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VRG	5.34 5.42	4.9700 6.0600	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WAWEL	740,0000	16:20	0.035	730.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WWL	728.00 744.00	698.0000 850.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MANGATA	67,4000	15:30	0.2	67.40	0.00 %	2	66.4000	67.0000	10	0	0	[+]
MGT	66.00 67.40	64.6000 78.6000	- - - -	- - - -	- - - -	1 1 2 1	10 11 82 40	66.2000 66.0000 65.8000 65.6000	67.2000 67.4000 67.8000 68.8000	54 32 23 55	1 1 1 1
ASSECOPOL	183,0000	17:04	112.009	183.90	0.00 %	225	182.9500	183.0000	656	0	0	[+]
ACP	182.55 186.30	176.0500 215.1000	- - - -	- - - -	- - - -	2 2 2 1	119 203 448 890	182.9000 182.7500 182.7000 182.6500	183.0500 183.1000 183.1500 183.2000	36 78 51 120	1 1 1 1
TORPOL	70,3000	17:00	5.921	71.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TOR	69.70 71.30	62.0000 75.6000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALTA	1,5350	15:18	0.258	1.58	0.00 %	2084	1.5350	1.5800	1953	0	0	[+]
AAT	1.53 1.58	1.4200 1.7300	- - - -	- - - -	- - - -	2 1 1 1	5027 1000 833 101	1.5300 1.5200 1.4850 1.4800	1.5900 1.6300 1.6400 1.6450	855 5645 800 7	1 2 1 1
PULAWY	49,8000	16:48	3.798	49.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZAP	49.00 49.80	43.5000 53.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIKANA	8,3000	15:01	2.644	8.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WIK	8.15 8.30	7.0500 8.5500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CEZ	210,8000	16:48	76.564	210.60	0.00 %	2	210.6000	210.8000	77	0	0	[+]
CEZ	210.40 216.60	195.3000 238.6000	- - - -	- - - -	- - - -	1 1 1 1	442 15 8 150	210.4000 206.0000 205.4000 205.2000	211.0000 211.2000 216.8000 217.0000	112 182 20 35	1 1 2 1
ABPL	131,0000	17:00	9.488	133.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ABE	130.60 134.40	123.2000 150.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ACTION	36,5000	17:00	9.963	36.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ACT	36.05 36.70	32.8500 40.1500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	247,0000	17:00	6.091	250.00	0.00 %	1	245.5000	247.0000	243	0	0	[+]
DOM	244.50 253.00	231.5000 282.5000	- - - -	- - - -	- - - -	6 2 6 2	96 72 251 2	244.0000 243.5000 243.0000 242.5000	247.5000 248.0000 248.5000 249.0000	52 52 50 82	1 1 2 3
EUROTEL	30,8000	16:47	4.485	30.45	0.00 %	2187	30.5000	30.7000	350	0	0	[+]
ETL	29.90 30.95	25.4000 31.0000	- - - -	- - - -	- - - -	1 1 1 1	30 30 33 16	30.4000 30.3000 30.2500 30.2000	30.8000 30.9000 30.9500 31.0000	98 202 721 960	3 2 3 6
INTERSPPL	0,3785	15:11	9.399	0.38	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IPO	0.37 0.38	0.3450 0.4210	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INC SA	1,4900	15:16	49.456	1.55	0.00 %	331	1.5100	1.5200	700	0	0	[+]
INC	1.49 1.62	1.4400 1.7600	- - - -	- - - -	- - - -	3 1 2 1	4000 2 10231 500	1.5000 1.4950 1.4900 1.4800	1.5400 1.5700 1.5750 1.6000	1987 250 1990 1000	1 1 1 1
LSISOFT	45,1000	16:43	0.119	45.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LSI	45.00 46.00	39.6000 48.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POINTGROUP	1,9550	14:18	4.007	2.00	0.00 %	4200	1.9550	2.0000	1510	0	0	[+]
PGM	1.96 2.00	1.8000 2.2000	- - - -	- - - -	- - - -	1 2 1 1	3847 2 2000 10	1.9500 1.9150 1.8900 1.8650	2.0300 2.0400 2.0500 2.1200	3800 3688 1446 303	1 1 2 1
SFINKS	0,4410	15:36	2.255	0.46	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFS	0.44 0.46	0.4280 0.5220	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ULMA	59,0000	09:00	0.001	59.00	0.00 %	150	59.5000	63.5000	145	0	0	[+]
ULM	59.00 59.00	57.5000 69.5000	- - - -	- - - -	- - - -	2 1 2 3	29 34 51 282	59.0000 58.5000 58.0000 57.0000	64.0000 64.5000 65.0000 66.0000	48 583 75 40	2 2 1 1
YARRL	7,0800	15:51	1.565	7.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
YRL	6.94 7.10	6.1000 7.4200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WARIMPEX	2,2700	17:00	1.146	2.27	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WXF	2.27 2.28	2.0700 2.5300	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WASKO	6,2400	17:00	55.546	6.34	0.00 %	250	6.1000	6.2400	3017	0	0	[+]
WAS	6.08 6.34	5.8000 7.0800	- - - -	- - - -	- - - -	1 6 2 6	60 699 409 1059	6.0800 6.0600 6.0400 6.0200	6.2600 6.2800 6.3000 6.3200	400 289 3203 450	1 1 3 1
HERCULES	1,4900	17:00	3.848	1.50	0.00 %	94	1.5000	1.4900	990	0	0	[+]
HRS	1.45 1.50	1.2900 1.5700	- - - -	- - - -	- - - -	1 1 2 1	3000 1194 5000 1283	1.4600 1.4500 1.4450 1.4300	1.4950 1.5000 1.5200 1.5250	3061 6620 9964 1129	3 2 1 1
MIRACULUM	0,5680	17:00	6.757	0.56	0.00 %	140	0.5620	0.5680	990	0	0	[+]
MIR	0.53 0.57	0.5400 0.6560	- - - -	- - - -	- - - -	1 1 1 1	9257 1510 3070 10	0.5380 0.5340 0.5320 0.5300	0.5700 0.5740 0.5880 0.5940	1087 13100 2430 2470	1 1 1 1
ERBUD	26,3000	17:00	1.797	25.00	0.00 %	50	25.7500	26.3000	412	0	0	[+]
ERB	24.70 26.40	22.6000 27.6000	- - - -	- - - -	- - - -	1 1 1 1	12 50 100 10	25.6000 25.4500 25.4000 25.1500	26.4000 26.5000 26.6000 26.6500	137 149 90 196	1 2 1 3
ELEKTROTI	55,0000	17:00	17.11	54.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ELT	54.00 55.45	53.1000 64.9000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASTARTA	47,0000	17:00	2.11	47.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AST	47.00 47.80	43.6500 53.3000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HELIO	50,0000	13:57	0.223	50.00	0.00 %	239	50.0000	51.0000	11	0	0	[+]
HEL	50.00 51.00	48.5000 59.0000	- - - -	- - - -	- - - -	1 5 1 1	80 329 130 60	49.2000 49.0000 48.6000 48.5000	51.2000 51.4000 52.4000 53.0000	95 481 499 100	2 2 1 1
DEVELIA	10,4800	17:00	93.995	10.66	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DVL	10.44 10.66	9.3300 11.3800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAKARONPL	22,7000	17:00	10.86	22.40	0.00 %	56	22.3500	22.7000	3033	0	0	[+]
MAK	21.80 22.75	19.4400 23.7500	- - - -	- - - -	- - - -	4 1 2 3	1205 227 223 284	22.3000 22.2500 22.1500 22.1000	22.8000 22.8500 22.9000 22.9500	100 256 490 100	1 3 2 1
MERCOR	14,6000	16:22	1.554	14.35	0.00 %	666	14.6000	14.9000	205	0	0	[+]
MCR	14.30 14.60	13.9000 16.9000	- - - -	- - - -	- - - -	1 2 1 4	12 41 1 142	14.3500 14.3000 14.2500 14.2000	14.9500 15.0000 15.1000 15.1500	4 48 47 231	2 4 5 4
MONNARI	5,9800	15:00	7.423	5.90	0.00 %	130	5.9600	5.9800	2049	0	0	[+]
MON	5.78 6.04	5.2400 6.4000	- - - -	- - - -	- - - -	1 2 1 2	287 401 300 301	5.7800 5.7600 5.7400 5.7200	6.0000 6.0200 6.0400 6.0600	300 1944 220 640	1 1 1 2
NTTSYSTEM	13,0000	16:44	6.426	12.75	0.00 %	79	12.8500	13.0000	143	0	0	[+]
NTT	12.60 13.00	10.9000 13.3000	- - - -	- - - -	- - - -	1 1 2 1	500 700 343 500	12.7500 12.7000 12.6500 12.6000	13.1000 13.1500 13.3500 13.4000	1063 300 200 376	3 1 1 2
ORCOGROUP	3,8800	09:00	0.032	3.88	0.00 %	4161	3.5600	3.8000	200	0	0	[+]
OPG	3.88 3.88	3.1600 3.8400	- - - -	- - - -	- - - -	1 1 1 1	398 372 828 140	3.5400 3.5000 3.3000 3.0200	3.8800 3.9400 4.2600 4.3600	1587 140 100 341	1 1 1 1
RAFAMET	51,0000	15:54	0.286	51.60	0.00 %	80	51.0000	52.0000	60	0	0	[+]
RAF	50.80 51.60	49.0000 59.8000	- - - -	- - - -	- - - -	2 1 1 2	60 100 100 38	50.9000 50.8000 50.1000 50.0000	52.2000 52.4000 52.6000 52.8000	50 50 18 50	1 1 1 1
SEKO	11,8000	17:00	7.016	11.70	0.00 %	683	11.7000	11.8000	89	0	0	[+]
SEK	11.55 11.90	10.3500 12.6500	- - - -	- - - -	- - - -	2 5 1 5	2738 326 500 508	11.6500 11.6000 11.5500 11.5000	11.9000 11.9500 12.0000 12.0500	670 1599 6255 1	7 6 11 1
KRAKCHEM	0,2900	16:48	18.563	0.29	0.00 %	37584	0.2900	0.2950	4318	0	0	[+]
KCH	0.29 0.30	0.2680 0.3260	- - - -	- - - -	- - - -	1 2 3 2	50000 352 1800 1500	0.2890 0.2880 0.2850 0.2840	0.2960 0.2970 0.2980 0.3050	3000 5675 35220 10	1 1 4 1
KOMPUTRON	5,9700	16:08	3.924	6.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KOM	5.86 6.00	5.4000 6.5800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMMOBILE	4,6200	17:00	8.175	4.54	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GKI	4.53 4.64	4.3100 5.2400	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOJ	1,6000	16:04	0.4	1.60	0.00 %	4800	1.5800	1.6800	10477	0	0	[+]
MOJ	1.60 1.60	1.4500 1.7700	- - - -	- - - -	- - - -	1 1 1 1	1000 500 10 1000	1.5100 1.4400 1.4000 1.3000	1.6900 1.7400 1.7500 1.7900	5766 3400 1100 750	2 2 1 1
PANOVA	15,7500	11:43	0.33	15.75	0.00 %	222	15.6000	15.7500	138	0	0	[+]
NVA	15.75 15.75	14.2000 17.3000	- - - -	- - - -	- - - -	1 2 1 3	215 145 500 819	15.5500 15.5000 15.4500 15.3500	15.8500 15.9000 16.0000 16.1000	222 5000 111 1098	1 1 1 2
EQUNICO	1,2500	17:00	5.229	1.29	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EQU	1.21 1.29	1.0600 1.2900	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PGFGROUP	0,5200	16:48	32.91	0.54	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGV	0.51 0.54	0.5030 0.6130	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STAPORKOW	4,5600	13:36	1.251	4.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZUK	4.54 4.60	4.3200 5.2500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KPPD	21,0000	09:00	5	20.00	0.00 %	610	19.5000	20.4000	375	0	0	[+]
KPD	20.00 20.40	18.9000 23.0000	09:37 10:01 12:06 12:06	1 33 19 40	20,0000 20,0000 20,0000 19,9000	1 1 1 1	167 20 69 500	19.4000 19.3000 19.2000 18.5000	21.0000 22.0000 22.6000 23.4000	160 20 82 27	2 1 1 1
ENERGOINS	1,8600	16:40	8.873	1.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENI	1.82 1.87	1.9750 2.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IZOLACJA	3,7500	17:00	0.033	3.75	0.00 %	4	3.5500	3.7500	410	0	0	[+]
IZO	3.59 3.75	3.2400 3.9600	- - - -	- - - -	- - - -	1 1 1 1	673 13 1000 770	3.5400 3.5000 3.3800 3.3100	3.7600 3.8600 3.8800 3.9800	274 630 544 598	1 1 2 1
PLAZACNTR	1,2840	17:00	5.676	1.29	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLZ	1.26 1.29	1.3460 1.6420	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPONEOPL	102,6000	17:00	15.227	102.20	0.00 %	10	100.4000	102.6000	284	0	0	[+]
OPN	99.80 102.80	85.5000 104.2000	- - - -	- - - -	- - - -	3 10 2 1	120 987 85 95	100.2000 100.0000 99.8000 99.6000	103.0000 103.2000 103.4000 103.6000	358 346 148 136	12 3 3 3
ASSECOBS	88,0000	17:00	0.547	88.00	0.00 %	20	88.0000	88.0000	47	0	0	[+]
ABS	87.00 88.20	85.6000 104.5000	- - - -	- - - -	- - - -	3 1 3 1	168 25 60 14	87.4000 87.2000 87.0000 86.6000	88.4000 89.4000 89.6000 90.0000	43 16 136 1	1 1 5 1
RAINBOW	149,1000	17:00	22.036	151.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RBW	148.90 152.00	129.6000 158.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KERNEL	19,3400	17:00	2.143	19.28	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KER	19.16 19.46	17.2200 21.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	91,2500	17:00	386.259	89.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASB	85.20 91.50	61.9500 75.6500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MWTRADE	3,5400	15:34	0.002	3.54	0.00 %	33	3.3800	3.5600	200	0	0	[+]
MWT	3.54 3.54	3.2600 3.9800	- - - -	- - - -	- - - -	2 1 1 2	553 1000 1000 1001	3.3400 3.3200 3.3000 3.2600	3.5800 3.6000 3.6200 3.6800	1000 650 488 101	1 1 1 2
CIGAMES	2,5500	17:00	205.45	2.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CIG	2.53 2.59	2.6750 3.2650	- - - -	- - - -	- - - -	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
INTROL	7,8800	14:56	0.475	7.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INL	7.80 7.90	7.0000 8.5200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SECOGROUP	43,2000	17:00	0.002	42.40	0.00 %	192	42.4000	43.2000	308	0	0	[+]
SWG	42.40 43.20	33.4000 40.6000	- - - -	- - - -	- - - -	1 1 1 1	11 115 1 86	42.2000 42.0000 41.6000 41.4000	44.2000 44.4000 45.6000 45.8000	116 173 100 66	2 2 1 2
UNICREDIT	335,0000	15:45	0.355	329.00	0.00 %	4	300.0000	325.0000	15	0	0	[+]
UCG	329.00 335.00	279.2500 341.2500	- - - -	- - - -	- - - -	1 1 0 0	12 60 0 0	296.0000 26.0000 0.0000 0.0000	330.0000 334.0000 360.0000 366.0000	121 10 4 3	2 1 1 1
WIELTON	5,4700	17:00	21.997	5.44	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WLT	5.44 5.49	4.9700 6.0700	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TRAKCJA	3,6800	17:00	389.616	3.34	0.00 %	10	3.6650	3.6800	21779	0	0	[+]
TRK	3.29 3.79	3.2150 3.9250	- - - -	- - - -	- - - -	1 3 1 3	4 377 4 4120	3.6550 3.6500 3.6450 3.6400	3.6850 3.6900 3.7000 3.7150	600 10600 37507 1578	1 3 4 1
CYFRPLSAT	14,8650	17:00	399.695	15.00	0.00 %	819	14.8650	14.8700	15	0	0	[+]
CPS	14.84 15.09	14.8950 18.2050	- - - -	- - - -	- - - -	2 3 1 2	350 455 200 238	14.8600 14.8500 14.8300 14.8200	14.8750 14.8800 14.8850 14.8900	8 7 29 2169	1 1 1 3
IFIRMA	24,7000	16:43	1.731	24.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IFI	24.30 25.25	24.3000 29.7000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	20,6600	17:03	226.491	20.42	0.00 %	1416	20.6200	20.6600	768	0	0	[+]
ATT	20.28 20.80	20.7000 25.3000	- - - -	- - - -	- - - -	2 2 2 2	2300 351 320 500	20.6000 20.5600 20.5400 20.5200	20.6800 20.7000 20.7200 20.7400	182 442 540 90	4 5 4 2
LARQ	2,4400	15:32	6.785	2.41	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LRQ	2.40 2.47	1.8200 2.2200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FABRITY	29,2000	17:01	11.102	29.30	0.00 %	45	29.0000	29.2000	300	0	0	[+]
FAB	28.60 29.40	25.1000 30.5000	- - - -	- - - -	- - - -	1 2 1 3	100 488 100 233	28.9000 28.8000 28.7000 28.6000	29.3000 29.4000 29.5000 29.6000	20 720 687 1657	2 3 5 2
MARVIPOL	8,5000	17:00	3.262	8.40	0.00 %	10	8.4800	8.5000	245	0	0	[+]
MVP	8.36 8.52	7.7800 9.5000	- - - -	- - - -	- - - -	2 1 1 5	67 10 10 227	8.4600 8.4400 8.4200 8.4000	8.5200 8.5600 8.5800 8.6000	39 782 13521 1305	1 2 1 3
PRAGMAINK	3,2800	12:34	0.05	3.28	0.00 %	200	3.1000	3.3000	20	0	0	[+]
PRI	3.28 3.28	2.9400 3.5800	- - - -	- - - -	- - - -	1 1 1 2	500 100 200 722	3.0800 3.0600 3.0400 3.0200	3.3200 3.3400 3.3600 3.3800	100 77 20 70	1 2 1 2
SELENAFM	48,3000	17:01	5.937	48.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEL	47.80 49.40	45.0000 55.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIBEP	12,7400	16:17	35.955	12.26	0.00 %	161	13.9200	13.9400	619	0	0	[+]
UNI	12.26 12.92	12.6200 15.4200	- - - -	- - - -	- - - -	1 1 1 1	200 3 1 200	13.9000 13.8800 13.8400 13.8000	13.9800 14.0000 14.0800 14.1000	40 140 1788 400	1 1 2 3
COMPREMUM	1,2350	16:48	14.613	1.28	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPR	1.24 1.28	1.0850 1.3250	- - - -	- - - -	- - - -	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
TRANSPOL	12,3500	17:00	35.622	12.45	0.00 %	586	12.3500	12.2000	44	0	0	[+]
TRN	12.10 12.90	12.9000 15.7000	- - - -	- - - -	- - - -	1 2 2 2	1 286 1851 2	12.3000 12.2500 12.2000 12.1500	12.5500 12.6000 12.7500 12.8500	344 500 509 875	2 1 2 3
MIRBUD	11,0000	17:00	74.053	11.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MRB	10.90 11.15	10.2800 12.5600	- - - -	- - - -	- - - -	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
ATREM	56,6000	17:00	7.595	58.20	0.00 %	50	56.4000	56.6000	98	0	0	[+]
ATR	56.00 58.20	52.0000 63.4000	- - - -	- - - -	- - - -	1 6 5 2	80 190 288 87	56.1000 56.0000 55.9000 55.8000	56.7000 56.8000 57.0000 57.1000	152 222 211 83	1 1 3 2
ENEA	19,5000	17:00	208.733	19.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENA	19.06 19.63	19.3200 23.6000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VINDEXUS	14,7000	17:00	2.827	14.65	0.00 %	648	14.5500	14.7000	4016	0	0	[+]
VIN	14.55 14.70	12.8500 15.6500	- - - -	- - - -	- - - -	1 2 1 3	108 501 111 1176	14.4500 14.4000 14.2500 14.2000	14.8000 14.8500 14.9000 15.0000	1220 105 590 2124	2 1 1 4
CORMAY	0,5360	17:00	172.572	0.56	0.00 %	29978	0.5360	0.5500	700	0	0	[+]
CRM	0.54 0.57	0.4920 0.6000	- - - -	- - - -	- - - -	2 1 9 4	40 2500 2160 2086	0.5340 0.5320 0.5300 0.5260	0.5560 0.5580 0.5600 0.5660	20 20 9530 6553	1 1 2 1
ZREMB	9,6800	17:00	7.483	9.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZRE	9.56 9.80	9.0000 11.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IPOPEMA	7,2000	17:00	3.627	7.32	0.00 %	169	7.1200	7.2000	170	0	0	[+]
IPE	7.20 7.32	6.6800 8.1600	- - - -	- - - -	- - - -	2 1 1 1	803 40 100 1	7.1000 7.0800 7.0000 6.9400	7.2600 7.2800 7.3200 7.3800	580 604 428 335	1 1 1 2
BUMECH	17,9500	17:04	80.999	17.54	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BMC	17.00 18.55	17.1200 20.9200	- - - -	- - - -	- - - -	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
BOGDANKA	21,0000	17:00	46.459	21.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LWB	20.90 21.25	18.9000 23.1000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SONEL	14,7500	16:33	2.316	14.65	0.00 %	40	14.6000	14.7500	88	0	0	[+]
SON	14.55 14.75	13.4500 16.3500	- - - -	- - - -	- - - -	2 6 2 2	73 549 21 240	14.5500 14.5000 14.4000 14.3000	14.8000 14.8500 14.9500 15.0000	131 47 411 20	2 1 2 1
ASSECOSEE	62,4000	17:00	6.819	62.90	0.00 %	396	62.4000	62.7000	127	0	0	[+]
ASE	61.50 62.90	56.3000 68.7000	- - - -	- - - -	- - - -	1 1 1 3	184 100 32 7	61.8000 61.6000 61.5000 61.3000	62.8000 62.9000 63.0000 63.1000	200 5 677 300	1 2 3 1
PGE	10,0150	17:02	2348.838	10.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGE	9.86 10.14	9.7200 11.8800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PATENTUS	2,7600	09:15	5.022	2.69	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PAT	2.60 2.76	2.3900 2.9100	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DELKO	5,9800	16:24	1.675	5.99	0.00 %	1503	5.9100	5.9800	3	0	0	[+]
DEL	5.91 6.00	5.4000 6.6000	- - - -	- - - -	- - - -	21 2 2 3	3021 22 21 206	5.9000 5.8900 5.8800 5.8700	5.9900 6.0000 6.0100 6.0500	295 1211 1300 100	4 1 1 1
ARCTIC	5,8200	17:00	8.998	5.90	0.00 %	20	5.8200	5.8300	128	0	0	[+]
ATC	5.75 5.91	5.2700 6.4300	- - - -	- - - -	- - - -	2 2 4 2	552 2234 754 601	5.8100 5.8000 5.7800 5.7700	5.8500 5.8700 5.8800 5.8900	100 200 646 785	1 1 1 3
PZU	68,4800	17:03	1602.947	67.76	0.00 %	20	68.4800	68.5000	14733	0	0	[+]
PZU	67.34 68.48	57.7600 70.5600	- - - -	- - - -	- - - -	1 1 1 1	100 679 7 22	68.1600 68.1200 68.1000 68.0200	68.5200 68.5400 68.5600 68.5800	152 2500 2428 10857	3 7 8 5
TAURONPE	9,5920	17:02	3849.311	9.35	0.00 %	2000	9.5920	9.5960	5634	0	0	[+]
TPE	9.28 9.65	8.6580 10.5800	- - - -	- - - -	- - - -	2 2 2 1	6599 5464 1717 30926	9.5200 9.5180 9.5140 9.5120	9.6000 9.6040 9.6060 9.6080	23738 1666 3215 6077	6 1 3 3
HARPER	5,0400	13:30	12.983	5.04	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HRP	5.00 5.04	4.6700 5.6800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APLISENS	18,3500	17:00	0.875	18.15	0.00 %	923	18.2500	18.3500	6	0	0	[+]
APN	18.10 18.35	16.6500 20.2000	- - - -	- - - -	- - - -	1 2 1 1	162 302 1 170	18.1000 18.0000 17.9500 17.9000	18.5000 18.6500 18.7000 18.8000	6 250 200 550	1 1 3 5
FERRO	32,0000	17:00	7.119	31.80	0.00 %	46	31.8000	32.0000	196	0	0	[+]
FRO	31.40 32.20	29.6000 36.0000	- - - -	- - - -	- - - -	1 2 2 6	20 6 302 434	31.7000 31.6000 31.5000 31.4000	32.1000 32.2000 32.3000 32.4000	203 20 2022 358	1 1 3 6
PHARMENA	3,1700	11:51	0.112	3.21	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PHR	3.17 3.22	2.8800 3.5200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QUERCUS	11,7400	17:00	20.855	11.86	0.00 %	0	0.0000	0.0000	0	0	0	[+]
QRS	11.70 11.94	10.9000 13.3000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TESGAS	1,8350	10:51	0.783	1.82	0.00 %	500	1.8400	1.8450	132	0	0	[+]
TSG	1.82 1.84	1.7100 2.0900	- - - -	- - - -	- - - -	1 1 1 3	19 50 55 63	1.8350 1.8200 1.8150 1.8100	1.8650 1.8700 1.8750 1.8850	13 292 2000 664	1 5 2 1
XPLUS	2,9000	16:30	2.29	2.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XPL	2.86 2.95	2.6100 3.1900	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BEST	36,0000	15:32	2.708	36.00	0.00 %	100	35.6000	36.0000	441	0	0	[+]
BST	35.00 36.00	28.7000 34.9000	- - - -	- - - -	- - - -	1 2 2 1	279 200 568 240	35.5000 35.1000 35.0000 34.8000	36.5000 36.7000 36.8000 36.9000	263 534 100 593	2 2 1 2
BIOMAXIMA	9,6800	13:28	1.677	9.50	0.00 %	52	9.5100	9.6600	150	0	0	[+]
BMX	9.50 9.68	9.9400 12.1400	- - - -	- - - -	- - - -	1 1 2 2	608 100 86 103	9.5000 9.4800 9.4700 9.4500	9.6700 9.6800 9.7100 9.7500	190 369 35 200	2 2 1 2
NTCAPITAL	0,6040	15:40	0.08	0.60	0.00 %	1999	0.5840	0.6040	2345	0	0	[+]
NTC	0.58 0.60	0.5280 0.6440	- - - -	- - - -	- - - -	1 1 1 1	500 4400 345 500	0.5720 0.5700 0.5680 0.5660	0.6060 0.6080 0.6120 0.6140	499 500 500 500	1 1 1 1
MABION	7,4600	17:00	21.791	7.68	0.00 %	1	7.4000	7.4600	1124	0	0	[+]
MAB	7.36 7.68	6.7900 8.2900	- - - -	- - - -	- - - -	1 2 3 2	400 505 505 620	7.3700 7.3600 7.3500 7.3400	7.4700 7.4800 7.5000 7.5200	3 4 554 599	1 1 4 1
MOBRUK	358,0000	17:03	2.583	354.50	0.00 %	197	358.0000	358.5000	58	0	0	[+]
MBR	353.00 360.00	324.0000 396.0000	- - - -	- - - -	- - - -	2 2 1 2	107 67 10 90	357.0000 356.5000 356.0000 355.5000	359.0000 359.5000 360.0000 361.0000	1 24 91 82	1 2 2 3
OTMUCHOW	5,0000	16:29	1.1	4.99	0.00 %	1051	5.0000	5.0400	1489	0	0	[+]
OTM	4.99 5.00	4.9400 6.0200	- - - -	- - - -	- - - -	1 1 1 2	300 550 420 510	4.9400 4.9200 4.9000 4.8600	5.1000 5.1600 5.2000 5.2400	253 61 427 97	1 1 1 1
GPW	86,4500	17:00	38.098	87.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GPW	85.85 87.75	73.2500 89.4500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGROTON	5,0700	17:00	0.913	5.07	0.00 %	1	5.0700	5.0700	234	0	0	[+]
AGT	4.98 5.07	4.4600 5.4500	- - - -	- - - -	- - - -	1 1 1 2	36 96 14 1410	5.0000 4.9800 4.9700 4.9500	5.0800 5.0900 5.1000 5.1300	80 60 11580 350	1 1 1 1
11B	138,9000	17:00	3.54	140.90	0.00 %	1	139.1000	139.6000	33	0	0	[+]
11B	138.90 140.90	134.1000 163.9000	- - - -	- - - -	- - - -	4 4 1 1	48 222 3 10	139.0000 138.9000 138.8000 138.7000	139.7000 139.8000 140.0000 140.3000	113 10 35 30	2 1 1 1
DIGITANET	252,0000	17:00	14.726	250.00	0.00 %	22	250.4000	252.4000	216	0	0	[+]
DIG	235.20 256.00	187.4000 229.0000	- - - -	- - - -	- - - -	1 1 2 3	40 156 20 126	249.4000 249.2000 249.0000 248.6000	252.6000 252.8000 253.0000 253.4000	1 20 45 1	1 1 1 1
CELTIC	1,3300	16:30	1.301	1.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPD	1.33 1.35	1.1750 1.4350	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EDINVEST	8,4600	16:17	0.801	8.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EDI	8.24 8.50	7.4400 9.0800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERBUD	1,5600	15:58	0.907	1.57	0.00 %	32	1.4200	1.5600	99	0	0	[+]
ITB	1.50 1.57	1.5350 1.8750	- - - -	- - - -	- - - -	2 1 2 1	392 495 465 277	1.4100 1.4050 1.4000 1.3200	1.5700 1.5750 1.5950 1.6200	702 647 28 500	2 1 1 1
MILKILAND	1,6600	16:48	21.004	1.63	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLK	1.63 1.68	1.4820 1.8100	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPTEAM	5,1500	17:00	28.788	5.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPM	5.10 5.80	6.3500 7.7500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RANKPROGR	4,5500	17:00	8.561	4.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RNK	4.48 4.55	4.1300 5.0400	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOTUM	43,5000	17:00	7.777	43.80	0.00 %	131	43.6000	43.9500	768	0	0	[+]
VOT	43.30 44.30	41.2500 50.3000	- - - -	- - - -	- - - -	2 4 1 4	62 13 95 267	43.5500 43.5000 43.4500 43.4000	44.0000 44.1000 44.2000 44.2500	44 1 250 325	3 1 4 3
ZUE	12,7000	16:28	3.367	12.30	0.00 %	139	12.4500	12.7000	1609	0	0	[+]
ZUE	12.20 12.70	11.6000 14.1000	- - - -	- - - -	- - - -	1 1 1 1	6927 611 100 200	12.4000 12.3000 12.2500 12.2000	12.7500 12.8000 12.8500 12.9000	485 1134 726 2689	2 6 4 9
COLUMBUS	2,7200	17:00	211.677	2.90	0.00 %	1000	2.7200	2.8000	2599	0	0	[+]
CLC	2.62 2.93	3.3400 4.0800	- - - -	- - - -	- - - -	2 2 2 8	542 1010 20 12345	2.7150 2.7100 2.7050 2.7000	2.8100 2.8150 2.8200 2.8250	1226 213 3534 10	5 4 4 1
KSGAGRO	3,5000	16:35	10.312	3.57	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KSG	3.40 3.58	3.3200 4.0500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMCOMPANY	36,1500	16:47	1.089	36.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMC	36.15 37.00	37.1000 45.3000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	25,9500	17:02	222.2	25.82	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JSW	25.77 26.35	24.5100 29.9500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INPRO	7,5500	16:28	0.681	7.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INP	7.55 7.70	6.8500 8.3500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRUK	403,0000	17:02	45.21	406.90	0.00 %	2	402.8000	403.0000	119	0	0	[+]
KRU	401.40 408.30	373.9000 456.9000	- - - -	- - - -	- - - -	2 2 2 2	20 2 13 3	402.6000 402.5000 402.4000 402.3000	403.5000 404.0000 404.5000 404.6000	25 123 451 10	1 1 2 1
LIBET	1,4650	14:58	2.709	1.47	0.00 %	1310	1.3350	1.3850	1000	0	0	[+]
LBT	1.46 1.47	1.2600 1.5400	- - - -	- - - -	- - - -	2 1 1 1	3609 3 3 200	1.3150 1.3100 1.2850 1.2800	1.4050 1.4150 1.4200 1.4250	6113 335 1682 5000	3 1 1 1
BENEFIT	4 764,0000	17:00	5.16	4,682.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BFT	4,638.00 4,764.00	4006.0000 4894.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KINOPOL	19,7500	17:02	7.477	20.10	0.00 %	775	19.6500	19.7500	4396	0	0	[+]
KPL	19.65 20.10	17.5000 21.3000	- - - -	- - - -	- - - -	3 1 6 3	1341 27 1031 657	19.6000 19.5500 19.5000 19.4500	19.8000 19.8500 19.9000 20.0000	397 275 86 1125	1 1 2 4
GRODNO	16,6000	17:00	26.842	16.95	0.00 %	102	16.3000	16.6000	650	0	0	[+]
GRN	16.15 16.95	16.4500 20.0000	- - - -	- - - -	- - - -	2 1 3 4	1500 150 885 830	16.2500 16.2000 16.1500 16.1000	16.7000 16.8000 16.8500 16.9000	300 324 133 100	1 2 1 1
BLOOBER	25,0500	17:00	10.595	25.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BLO	25.05 25.90	23.4000 28.5000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESOTIQ	30,0000	14:13	0.003	30.00	0.00 %	434	30.2000	30.4000	40	0	0	[+]
EAH	30.00 30.00	28.3000 34.5000	- - - -	- - - -	- - - -	2 1 1 1	169 40 20 50	30.0000 29.6000 29.5000 29.4000	30.5000 30.7000 30.8000 30.9000	40 70 123 231	1 1 3 5
SELVITA	31,2500	17:00	6.486	31.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SLV	31.05 31.70	26.6500 32.5500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COALENERG	2,1200	16:48	14.881	2.24	0.00 %	110	2.1200	2.1560	410	0	0	[+]
CLE	2.11 2.24	1.7110 2.0900	- - - -	- - - -	- - - -	1 1 1 1	81 980 423 1000	2.1160 2.1140 2.1120 2.1100	2.1560 2.1580 2.1620 2.1660	410 12 12 5	1 1 1 1
TOYA	9,4500	17:00	74.216	9.57	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TOA	9.36 9.58	7.8800 9.6200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ACAUTOGAZ	20,9000	15:57	0.541	20.70	0.00 %	23	20.8000	20.9000	379	0	0	[+]
ACG	20.70 20.90	19.0000 23.2000	- - - -	- - - -	- - - -	5 6 5 5	538 906 202 338	20.7000 20.6000 20.5000 20.4000	21.0000 21.1000 21.2000 21.3000	1179 47 40 210	7 2 2 1
ENELMED	19,5000	17:00	0.017	19.50	0.00 %	11	19.0000	19.5000	158	0	0	[+]
ENE	19.40 19.50	17.6000 21.4000	- - - -	- - - -	- - - -	1 2 2 1	9 210 207 50	18.9000 18.8000 18.7000 18.6000	19.6000 19.7000 19.8000 20.0000	90 9 10 5	1 1 1 1
IZOSTAL	3,1000	17:00	30.137	3.10	0.00 %	800	3.1100	3.1400	404	0	0	[+]
IZS	3.10 3.15	2.7800 3.3800	- - - -	- - - -	- - - -	3 1 2 4	1046 700 1600 2200	3.1000 3.0900 3.0800 3.0700	3.1500 3.1600 3.1700 3.1800	2513 2500 3717 3032	4 3 4 3
ZAMET	0,9200	17:00	80.781	0.92	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZMT	0.92 0.92	0.7860 0.9580	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNTHAVERSE	2,7200	17:00	29.046	2.72	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SVE	2.70 2.74	2.6100 3.1900	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	293,0000	17:00	209.464	306.00	0.00 %	544	293.0000	293.2000	171	0	0	[+]
SNT	290.20 306.00	251.6000 307.2000	- - - -	- - - -	- - - -	5 3 3 6	49 34 61 313	292.8000 292.6000 292.4000 292.2000	293.6000 293.8000 294.0000 294.4000	3 89 21 3	2 2 2 2
VOXEL	119,6000	17:00	5.317	117.80	0.00 %	21	119.4000	120.0000	368	0	0	[+]
VOX	117.80 120.00	101.8000 124.2000	- - - -	- - - -	- - - -	1 1 1 1	23 9 24 10	119.2000 119.0000 118.8000 118.6000	120.2000 120.4000 120.6000 120.8000	10 25 16 251	1 4 2 2
AILLERON	16,4800	17:00	4.241	16.76	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALL	16.24 16.76	14.9400 18.2200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TATRY MOUNTAIN	75,0000	15:30	0.051	79.00	0.00 %	9	72.0000	78.5000	58	0	0	[+]
TMR	75.00 79.00	76.5000 93.5000	- - - -	- - - -	- - - -	1 1 1 3	30 50 2 100	71.5000 69.5000 55.0000 50.5000	79.0000 80.0000 83.0000 83.5000	28 17 2 8	1 1 1 1
PCCEXOL	1,9100	17:00	67.754	1.94	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCX	1.90 1.94	1.7800 2.1700	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZEPAK	17,7200	16:44	2.456	17.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZEP	17.58 17.88	16.6800 20.3500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALIOR	139,9000	17:02	351.482	137.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALR	137.25 140.00	113.6000 138.8000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATENDE	3,7400	16:36	39.01	3.71	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATD	3.60 3.74	2.7800 3.3800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PHN	9,4400	16:08	0.312	9.34	0.00 %	448	9.3600	9.4600	24	0	0	[+]
PHN	9.34 9.44	8.6200 10.5000	- - - -	- - - -	- - - -	1 2 4 1	415 1220 1265 180	9.3400 9.3200 9.3000 9.2800	9.4800 9.5000 9.5200 9.5400	310 570 266 638	2 3 2 3
VIVID	0,6200	14:04	11.805	0.62	0.00 %	20	0.6170	0.6210	20	0	0	[+]
VVD	0.62 0.62	0.5760 0.7020	- - - -	- - - -	- - - -	1 2 1 4	20 40 150 105	0.6160 0.6150 0.6130 0.6120	0.6220 0.6230 0.6240 0.6250	20 2003 15 1690	1 2 1 3
MEDICALG	27,4500	17:00	8.719	27.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MDG	26.70 27.60	25.3500 30.9500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEXPOLSKA	3,7200	14:18	0.012	3.72	0.00 %	150	3.6500	3.6700	620	0	0	[+]
MEX	3.72 3.72	3.2600 3.9800	- - - -	- - - -	- - - -	1 1 1 3	4115 250 200 289	3.6400 3.6200 3.6100 3.6000	3.7200 3.7300 3.7400 3.7500	728 89 640 1808	4 1 2 4
TARCZYNSKI	121,5000	15:32	0.104	122.00	0.00 %	2	120.5000	121.5000	20	0	0	[+]
TAR	121.00 122.00	109.0000 133.0000	- - - -	- - - -	- - - -	5 3 8 8	34 102 346 80	120.0000 119.5000 119.0000 118.5000	122.0000 122.5000 123.0000 123.5000	91 87 21 6	2 1 1 2
FEERUM	17,4500	17:00	0.029	17.35	0.00 %	75	17.0500	17.4500	94	0	0	[+]
FEE	17.05 17.45	14.8500 18.1500	- - - -	- - - -	- - - -	2 2 1 1	1393 400 1 100	17.0000 16.7000 16.2500 16.2000	17.5000 17.8000 17.9000 18.0000	78 450 104 1338	1 1 1 3
PKPCARGO	11,0600	17:02	201.953	10.97	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PKP	10.82 11.08	13.9100 16.9900	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	97,9000	17:00	13.592	98.60	0.00 %	45	97.0000	97.6000	15	0	0	[+]
NWG	95.50 98.70	99.9000 122.0000	- - - -	- - - -	- - - -	1 3 2 2	190 28 158 1117	96.7000 96.5000 96.4000 96.3000	98.0000 98.2000 98.4000 98.5000	3849 137 229 142	3 2 3 2
ENERGA	18,5000	17:00	6.277	18.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENG	18.48 18.56	17.0000 20.7500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MFO	29,5000	16:04	1.348	29.10	0.00 %	110	29.2000	29.5000	214	0	0	[+]
MFO	29.00 29.60	29.1000 35.5000	- - - -	- - - -	- - - -	1 1 1 1	15 6395 120 7	29.1000 29.0000 28.8000 28.7000	29.6000 29.7000 29.9000 30.1000	232 64 183 120	2 2 2 1
COMPERIA	5,7000	12:15	1.333	5.70	0.00 %	107	4.9200	5.0500	100	0	0	[+]
CPL	5.70 5.70	4.4400 5.4000	- - - -	- - - -	- - - -	2 1 1 1	3550 550 141 25	4.9000 4.8200 4.6400 4.5800	5.1000 5.2000 5.5500 5.6000	1500 621 800 784	1 2 2 1
DMGROUP	2,1900	17:00	8.083	2.17	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DMG	2.13 2.19	2.0500 2.4900	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTLOG	16,5000	16:38	9.447	16.26	0.00 %	10	16.0800	16.5000	34	0	0	[+]
OTS	15.92 16.70	12.1200 14.8000	- - - -	- - - -	- - - -	2 2 1 1	20 310 9 99	16.0400 16.0200 16.0000 15.9400	16.5400 16.5800 16.6800 16.7000	5 249 18 633	1 1 1 3
TEXT	42,0600	17:00	22.742	41.50	0.00 %	62	41.7200	42.0600	195	0	0	[+]
TXT	41.28 42.08	38.0000 46.4400	- - - -	- - - -	- - - -	1 1 1 1	7 1 90 7	41.6800 41.5800 41.5600 41.5400	42.0800 42.1000 42.1200 42.1400	65 139 4 106	2 3 1 2
ALTUSTFI	3,4200	13:21	0.688	3.42	0.00 %	10000	3.3300	3.4000	3600	0	0	[+]
ALI	3.42 3.42	3.1500 3.8300	- - - -	- - - -	- - - -	2 1 1 1	1100 4 4 2000	3.3000 3.2500 3.2000 3.1700	3.4300 3.4400 3.4500 3.4800	250 342 2050 291	1 2 1 1
POLWAX	1,0000	16:48	3.174	1.01	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PWX	0.98 1.01	0.8840 1.0800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDRL	9,4500	15:37	0.466	9.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CDL	9.25 9.50	8.2000 10.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PCCROKITA	66,7000	17:00	3.373	66.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCR	66.40 67.50	62.4000 76.2000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IFSA	0,1350	17:00	486.33	0.12	0.00 %	10500	0.1270	0.1350	17009	0	0	[+]
IFR	0.12 0.14	0.1040 0.1400	- - - -	- - - -	- - - -	1 1 1 1	10000 20000 5432 20000	0.1260 0.1250 0.1240 0.1230	0.1370 0.1380 0.1390 0.1400	7370 10000 30000 22388	1 1 1 2
VIGOSYS	548,0000	17:00	1.236	552.00	0.00 %	162	546.0000	550.0000	13	0	0	[+]
VGO	524.00 554.00	538.0000 654.0000	- - - -	- - - -	- - - -	1 1 4 1	3 4 112 20	544.0000 540.0000 538.0000 536.0000	554.0000 558.0000 562.0000 568.0000	25 44 3 12	1 4 1 2
SUNEX	2,7700	16:38	8.395	2.70	0.00 %	1	2.7600	2.7650	67	0	0	[+]
SNX	2.70 2.77	2.5300 3.0900	- - - -	- - - -	- - - -	1 2 4 2	54 345 3640 162	2.7350 2.7300 2.7000 2.6800	2.7750 2.8000 2.8100 2.8400	2 1200 477 3244	1 1 1 3
PHOTON	1,2650	16:19	8.863	1.18	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEN	1.18 1.27	1.3800 1.6800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SKARBIEC	34,6000	17:00	3.852	35.20	0.00 %	175	34.0000	35.3000	1	0	0	[+]
SKH	34.00 35.20	32.1000 39.1000	- - - -	- - - -	- - - -	2 1 2 5	105 500 21 84	33.8000 33.7000 33.5000 33.4000	35.4000 35.5000 35.6000 35.7000	771 51 159 100	4 1 4 1
WIRTUALNA	59,4000	17:00	3.119	59.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WPL	59.00 59.80	52.9000 64.5000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JRHOLDING	4,8500	17:01	76.325	4.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JRH	4.45 4.85	4.9400 6.0200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANTANDER	50,2200	16:41	0.81	48.91	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SAN	48.91 50.62	41.3700 50.5600	- - - -	- - - -	- - - -	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
ENTER	53,6000	17:00	7.169	54.20	0.00 %	66	53.6000	53.8000	95	0	0	[+]
ENT	53.20 54.20	46.8000 57.2000	- - - -	- - - -	- - - -	3 1 3 4	37 56 683 1446	53.5000 53.4000 53.3000 53.2000	53.9000 54.0000 54.2000 54.3000	62 649 21 25	1 5 2 1
GREENX	2,5760	17:03	1653.956	2.51	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GRX	2.49 2.64	2.2180 2.7100	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEXITY	0,8900	11:39	1.154	0.87	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXG	0.87 0.89	1.0000 1.2200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRVITAMIN	12,9000	17:00	0.006	12.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KVT	12.20 12.90	11.2500 13.7500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKABEX	10,5000	17:00	19.347	10.60	0.00 %	496	10.5000	10.6400	350	0	0	[+]
PBX	10.40 10.64	8.3700 10.2200	- - - -	- - - -	- - - -	1 1 1 2	3 5 2718 93	10.4800 10.4600 10.4000 10.3800	10.6600 10.7000 10.7400 10.7600	1418 504 120 3	3 3 1 1
ADIUVO	0,5060	16:46	1.727	0.51	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ADV	0.48 0.51	0.4810 0.5860	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATAL	63,6000	17:00	1.248	63.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
1AT	63.00 63.90	57.6000 70.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMS	2,1100	16:24	2.107	2.12	0.00 %	1335	2.1000	2.1100	18	0	0	[+]
IMS	2.08 2.12	1.9180 2.3400	- - - -	- - - -	- - - -	2 2 1 4	155 1500 8 3182	2.0750 2.0700 2.0650 2.0600	2.1200 2.1400 2.1450 2.1500	2093 157 222 285	2 2 2 2
BOWIM	7,7600	16:47	10.785	7.52	0.00 %	1717	7.6400	7.7600	102	0	0	[+]
BOW	7.52 7.76	7.5600 9.2000	- - - -	- - - -	- - - -	1 3 3 2	200 1250 325 2500	7.6200 7.5400 7.5200 7.5000	7.7800 7.8000 7.8200 7.8400	615 737 250 916	4 4 2 3
LOKUM	25,2000	09:18	0.027	24.80	0.00 %	45	24.3000	24.8000	95	0	0	[+]
LKD	24.80 25.20	22.4000 27.2000	- - - -	- - - -	- - - -	5 3 1 2	135 107 42 44	24.2000 24.0000 23.8000 23.6000	25.0000 25.2000 25.4000 25.5000	510 85 70 64	7 2 3 2
CLOUD	84,0000	17:02	6.325	81.80	0.00 %	300	83.8000	84.0000	25	0	0	[+]
CLD	81.80 84.80	66.6000 81.4000	- - - -	- - - -	- - - -	1 1 1 1	1 14 3 21	83.6000 83.0000 82.2000 81.6000	84.2000 84.6000 84.8000 85.0000	104 216 1180 1170	2 3 1 2
XTB	109,1400	17:01	339.241	109.48	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XTB	108.22 109.98	92.6700 113.2400	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEKPOL	67,4000	17:00	0.861	68.00	0.00 %	33	67.4000	67.6000	85	0	0	[+]
DEK	66.80 68.00	63.0000 76.6000	- - - -	- - - -	- - - -	3 4 5 3	455 2330 153 191	67.0000 66.8000 66.0000 65.8000	68.0000 68.4000 68.6000 69.0000	33 100 20 25	3 1 1 1
UNIMOT	154,0000	17:00	3.613	155.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UNT	153.00 157.80	139.6000 170.4000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUTOPARTN	25,2000	17:00	134.622	25.45	0.00 %	1075	26.1500	26.2000	16561	0	0	[+]
APR	25.05 25.75	23.3500 28.4500	- - - -	- - - -	- - - -	1 1 2 1	1075 1075 429 120	26.1000 25.9500 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	1397 6357 70 100	3 5 3 1
MLPGROUP	104,0000	16:41	0.973	106.00	0.00 %	26	104.0000	104.5000	668	0	0	[+]
MLG	103.50 106.00	99.6000 121.5000	- - - -	- - - -	- - - -	2 1 2 4	65 100 300 134	103.5000 103.0000 102.5000 101.0000	105.0000 107.0000 107.5000 108.0000	100 50 278 145	1 1 3 2
ARCHICOM	52,6000	17:00	1.95	52.40	0.00 %	19	51.8000	52.2000	42	0	0	[+]
ARH	51.40 52.60	46.5000 56.6000	- - - -	- - - -	- - - -	2 1 2 5	200 1 86 841	51.6000 51.2000 51.0000 50.8000	52.4000 52.6000 52.8000 53.4000	1 221 1121 140	1 2 1 1
PLAYWAY	244,0000	17:00	1.786	245.00	0.00 %	1	244.0000	244.5000	202	0	0	[+]
PLW	242.00 246.00	223.0000 272.0000	- - - -	- - - -	- - - -	1 3 7 5	10 14 56 49	243.0000 242.5000 242.0000 241.5000	245.0000 245.5000 246.0000 247.0000	211 79 221 10	3 3 4 1
EUROHOLD	4,1400	11:30	0.5	4.14	0.00 %	500	4.1400	4.3000	1000	0	0	[+]
EHG	4.14 4.14	3.7200 4.5200	- - - -	- - - -	- - - -	1 1 2 2	1 1 464 2	4.1200 4.0200 4.0000 3.9600	4.3400 4.3800 4.4800 4.6000	229 100 400 250	1 1 1 1
KRKA	1 128,0000	12:10	0.086	1,128.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KRK	1,110.00 1,128.00	974.0000 1190.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WITTCHEN	14,2000	17:01	48.685	13.35	0.00 %	115	14.2000	14.4000	189	0	0	[+]
WTN	13.33 14.50	13.9500 17.0500	- - - -	- - - -	- - - -	1 2 3 1	250 103 106 3	14.1000 14.0500 14.0300 14.0200	14.4200 14.4300 14.4400 14.4500	402 200 362 283	1 1 1 1
TERMOREX	0,6400	16:02	8.11	0.66	0.00 %	500	0.6350	0.6550	4611	0	0	[+]
TRR	0.64 0.66	0.6250 0.7550	- - - -	- - - -	- - - -	1 2 2 1	109 700 700 500	0.6200 0.6100 0.6000 0.5900	0.6600 0.6650 0.6700 0.6750	6598 500 11742 500	3 1 3 1
KGL	10,3000	16:08	0.042	10.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGL	10.20 10.30	9.2000 11.2000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCATOR	50,8000	17:00	10.983	50.50	0.00 %	365	50.4000	50.8000	269	0	0	[+]
MRC	49.85 51.10	51.1000 62.3000	- - - -	- - - -	- - - -	1 1 1 5	46 41 942 1106	50.3000 50.2000 50.1000 50.0000	50.9000 51.0000 51.1000 51.3000	174 139 100 50	3 2 1 1
APSENERGY	5,2000	17:00	65.59	5.54	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APE	5.00 5.70	3.8200 4.6600	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLNPHARMA	20,5000	17:00	5.328	20.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CLN	20.25 20.50	18.6400 22.7500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEPTIS	15,1000	12:56	0.014	14.70	0.00 %	75	14.7000	15.0000	271	0	0	[+]
YAN	14.70 15.10	13.5000 16.5000	- - - -	- - - -	- - - -	1 4 2 1	560 177 6 1	14.6000 14.5000 14.4000 14.3000	15.1000 15.2000 15.3000 15.4000	646 535 942 470	2 3 5 1
DINOPL	29,4600	17:04	1907.778	29.86	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DNP	29.20 29.86	28.1700 34.4100	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPITEA	0,4300	16:46	235.862	0.43	0.00 %	2502	0.4260	0.4300	30554	0	0	[+]
CAP	0.42 0.44	0.3960 0.4840	- - - -	- - - -	- - - -	2 1 1 1	22300 2300 16700 2700	0.4250 0.4240 0.4230 0.4220	0.4340 0.4360 0.4380 0.4390	4000 2222 2400 7432	1 1 1 1
AIGAMES	0,7300	17:01	1.557	0.72	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALG	0.72 0.76	0.6880 0.8400	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SCPFL	123,6000	17:00	0.271	123.40	0.00 %	75	122.0000	123.6000	9	0	0	[+]
SCP	122.00 123.60	104.4000 127.6000	- - - -	- - - -	- - - -	1 1 1 1	15 67 15 30	121.4000 121.0000 120.8000 120.4000	124.6000 124.8000 125.0000 125.4000	10 37 59 16	1 2 2 1
TSGAMES	95,1000	17:00	19.099	94.75	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TEN	94.25 95.35	81.0500 99.0500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ULTGAMES	14,9500	16:03	1.602	15.20	0.00 %	275	14.6500	14.9500	29	0	0	[+]
ULG	14.65 15.20	13.5000 16.5000	- - - -	- - - -	- - - -	4 3 3 1	346 1000 246 1	14.6000 14.5500 14.5000 14.3000	15.0000 15.1000 15.1500 15.2000	1290 142 114 383	1 1 1 2
MOLECURE	5,6700	17:00	17.825	5.74	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOC	5.63 5.80	5.0700 6.1900	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PASSUS	117,4000	17:01	3.188	119.60	0.00 %	1	117.4000	118.0000	500	0	0	[+]
PAS	116.80 119.80	108.6000 132.6000	- - - -	- - - -	- - - -	4 3 6 2	57 344 225 21	117.2000 117.0000 116.8000 116.6000	118.4000 118.6000 118.8000 119.0000	2 35 10 37	1 2 3 2
DATAWALK	124,4000	16:49	9.012	129.80	0.00 %	56	124.4000	126.0000	410	0	0	[+]
DAT	124.00 130.00	114.4000 139.6000	- - - -	- - - -	- - - -	3 4 4 2	80 329 142 60	124.2000 124.0000 123.8000 123.2000	126.4000 126.8000 127.0000 127.4000	30 18 112 80	1 1 3 1
MEDINICE	84,8000	17:01	38.654	82.00	0.00 %	15	84.8000	85.0000	50	0	0	[+]
ICE	80.40 85.20	65.1000 79.5000	- - - -	- - - -	- - - -	1 2 3 3	72 433 346 1989	83.6000 83.5000 83.3000 83.2000	85.2000 85.4000 85.8000 86.0000	359 101 145 384	4 2 2 3
PURE	2,2950	17:02	1026.416	2.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PUR	2.14 2.58	1.5760 1.9240	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOVIEGAMES	7,6500	16:31	2.044	7.65	0.00 %	270	7.4200	7.6400	45	0	0	[+]
MOV	7.41 7.65	7.0200 8.5600	- - - -	- - - -	- - - -	3 1 1 2	139 132 38 52	7.4100 7.4000 7.3000 7.2400	7.6500 7.6600 7.6800 7.6900	3477 100 15 880	1 1 1 3
CREEPYJAR	512,0000	17:00	0.682	508.00	0.00 %	10	516.0000	504.0000	10	0	0	[+]
CRJ	502.00 512.00	479.0000 584.0000	- - - -	- - - -	- - - -	1 4 9 11	3 26 50 78	506.0000 504.0000 502.0000 500.0000	510.0000 512.0000 514.0000 516.0000	37 50 29 53	2 8 4 5
CYBERFLKS	191,5000	17:00	142.175	193.50	0.00 %	6	191.0000	191.5000	26	0	0	[+]
CBF	184.30 193.50	182.0000 222.4000	- - - -	- - - -	- - - -	1 1 1 2	25 25 20 20	190.3000 190.2000 190.1000 189.8000	191.6000 191.7000 191.8000 191.9000	5 7 2 506	2 2 2 3
BOOMBIT	5,9000	16:39	3.641	5.90	0.00 %	100	6.0000	6.0600	481	0	0	[+]
BBT	5.84 5.90	5.3600 6.5200	- - - -	- - - -	- - - -	2 4 1 4	770 1265 300 965	5.9800 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.1400	806 1192 388 388	4 3 1 1
SIMFABRIC	1,5500	16:49	14.25	1.48	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SIM	1.48 1.55	1.4180 1.7300	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MLSYSTEM	14,8600	16:41	3.829	14.88	0.00 %	16	14.8600	14.9600	268	0	0	[+]
MLS	14.84 15.02	13.5400 16.5400	- - - -	- - - -	- - - -	6 1 4 1	1385 600 2450 500	14.8400 14.8200 14.8000 14.7800	15.0000 15.0200 15.0600 15.0800	400 1233 474 11	1 3 4 1
4MASS	4,7300	16:44	60.013	4.53	0.00 %	0	0.0000	0.0000	0	0	0	[+]
4MS	4.53 4.74	3.7000 4.5200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DBENERGY	8,6000	13:22	0.172	8.48	0.00 %	10	8.4000	8.8000	10	0	0	[+]
DBE	8.48 8.60	7.8400 9.5600	- - - -	- - - -	- - - -	1 1 1 1	10 50 3 10	8.3200 8.3000 8.2800 8.2600	8.8200 8.8400 8.8600 8.8800	10 20 180 139	1 1 1 2
NANOGROUP	2,2850	16:49	10.22	2.29	0.00 %	2944	2.2650	2.2850	979	0	0	[+]
NNG	2.26 2.29	2.0900 2.5500	- - - -	- - - -	- - - -	3 1 6 2	4700 1249 2906 1350	2.2600 2.2550 2.2500 2.2400	2.2900 2.3000 2.3200 2.3350	20212 10583 290 960	3 3 1 1
ONEMORE	2,3000	17:01	178.35	2.41	0.00 %	500	2.3000	2.3100	2500	0	0	[+]
OML	2.30 2.47	2.4600 3.0000	- - - -	- - - -	- - - -	3 6 8 1	1149 4960 1663 5	2.2900 2.2800 2.2700 2.2600	2.3200 2.3300 2.3400 2.3500	2000 3927 3990 27583	1 2 3 6
AIRWAY	0,2615	17:01	140.493	0.26	0.00 %	10883	0.2615	0.2650	835	0	0	[+]
AWM	0.26 0.27	0.2530 0.3090	- - - -	- - - -	- - - -	1 1 3 2	1752 3636 22000 836	0.2610 0.2605 0.2600 0.2595	0.2660 0.2670 0.2690 0.2700	3465 381 6600 8000	1 1 1 1
MAXCOM	6,4200	13:58	0.006	6.44	0.00 %	20	5.9600	6.2000	71	0	0	[+]
MXC	6.42 6.44	5.5400 6.7400	- - - -	- - - -	- - - -	1 1 1 1	8 664 2 260	5.9200 5.9000 5.8800 5.8600	6.2200 6.3000 6.3400 6.3600	938 239 214 232	2 1 2 1
ALLEGRO	37,9800	17:04	18101.784	37.40	0.00 %	500	37.9800	37.9850	17572	0	0	[+]
ALE	37.23 38.08	30.7800 37.6200	- - - -	- - - -	- - - -	1 1 1 1	300 727 1152 22	37.8200 37.8150 37.7900 37.7800	37.9900 38.0000 38.0100 38.0450	3249 6100 24243 3900	4 10 2 2
PCFGROUP	3,3100	17:00	17.171	3.29	0.00 %	4176	3.3100	3.3150	40	0	0	[+]
PCF	3.29 3.35	3.2100 3.9200	- - - -	- - - -	- - - -	1 1 1 3	196 100 31 13618	3.2900 3.2800 3.2700 3.2500	3.3350 3.3400 3.3500 3.3600	311 581 198 700	1 2 1 1
GAMFACTOR	4,8500	17:00	3.113	4.84	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GIF	4.78 4.87	4.6000 5.6200	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMEOPS	15,0000	16:44	3.07	15.10	0.00 %	374	14.9000	15.0000	57	0	0	[+]
GOP	14.90 15.30	13.1500 16.0500	- - - -	- - - -	- - - -	1 2 3 1	200 170 818 8	14.8500 14.8000 14.7000 14.6500	15.2000 15.2500 15.3000 15.3500	4 137 324 200	1 1 3 1
GENOMTEC	5,1200	17:00	35.001	5.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GMT	4.94 5.25	4.6550 5.6800	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	392,0000	15:08	0.167	394.00	0.00 %	17	392.0000	394.0000	69	0	0	[+]
SPR	392.00 394.00	363.0000 443.0000	- - - -	- - - -	- - - -	5 11 1 3	94 169 10 16	391.0000 390.0000 389.0000 388.0000	395.0000 396.0000 397.0000 398.0000	12 161 1 43	3 1 1 1
DADELO	74,8000	17:03	5.982	72.20	0.00 %	130	74.8000	74.9000	89	0	0	[+]
DAD	71.50 75.00	66.6000 81.2000	- - - -	- - - -	- - - -	1 1 1 1	20 18 50 7	74.6000 74.3000 74.2000 74.1000	75.0000 75.1000 75.4000 75.5000	509 180 180 20	4 1 1 1
PEPCO	34,9600	17:03	596.662	34.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCO	34.58 35.30	30.9600 37.8400	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTPL	65,5000	16:48	2.04	66.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XTP	63.70 66.80	53.9000 65.7000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOCTILUCA	99,0000	17:00	1.066	99.00	0.00 %	43	98.8000	99.0000	84	0	0	[+]
NCL	98.20 99.00	90.0000 110.0000	- - - -	- - - -	- - - -	2 3 2 6	67 859 30 190	98.5000 98.2000 98.1000 98.0000	99.1000 99.2000 99.5000 99.6000	20 20 32 368	1 1 1 1
ONDE	8,1700	16:34	18.694	8.17	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OND	8.05 8.20	7.7700 9.4900	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
URTESTE	47,0000	14:05	0.328	45.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
URT	45.90 47.00	37.9000 46.3000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	21,6500	17:00	30.458	21.20	0.00 %	41	23.1000	21.0000	161	0	0	[+]
HUG	20.85 22.00	20.3000 24.8000	- - - -	- - - -	- - - -	1 1 1 1	71 146 50 232	21.8000 21.6500 21.4000 21.3500	21.3500 22.0000 22.2000 22.2500	2 2102 50 115	1 4 1 1
DRAGOENT	21,7000	16:44	1.346	20.70	0.00 %	41	21.1000	21.7000	48	0	0	[+]
DGE	20.50 21.80	16.5000 20.1000	- - - -	- - - -	- - - -	2 1 1 2	502 2 5 124	21.0000 20.9000 20.7000 20.6000	21.8000 21.9000 22.0000 22.1000	17 110 23 10	2 3 1 1
ANSWEAR	17,4200	17:00	12.471	17.54	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ANR	17.32 17.54	16.2000 19.8000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CREOTECH	834,0000	17:00	16.967	807.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CRI	793.00 848.00	900.0000 1098.0000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PTWP	130,0000	13:47	0.025	133.50	0.00 %	152	130.0000	133.0000	4	0	0	[+]
PTW	130.00 133.50	114.5000 139.5000	- - - -	- - - -	- - - -	1 1 1 3	1 75 28 11	129.5000 128.5000 127.5000 125.0000	133.5000 134.0000 137.5000 138.0000	97 239 33 27	1 2 1 2
CAVATINA	13,0000	15:54	0.278	12.85	0.00 %	145	12.7500	12.9500	80	0	0	[+]
CAV	12.65 13.00	11.6000 14.1000	- - - -	- - - -	- - - -	1 1 2 1	120 458 89 200	12.7000 12.6500 12.6000 12.5500	13.0000 13.0500 13.1000 13.1500	88 300 110 100	1 1 3 1
IBSM	67,2000	13:38	0.033	68.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IBS	65.00 68.00	62.2000 75.8000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RYVU	14,7000	17:00	27.336	14.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RVU	14.08 14.90	14.8200 18.1000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	116,8000	17:00	38.868	118.20	0.00 %	129	115.6000	116.8000	32	0	0	[+]
VRC	115.40 119.20	120.6000 147.0000	- - - -	- - - -	- - - -	7 5 30 3	142 119 875 264	115.4000 115.2000 115.0000 114.8000	117.8000 118.0000 118.2000 118.4000	460 632 280 380	2 5 1 2
3RGAMES	0,7560	17:00	63.508	0.77	0.00 %	0	0.0000	0.0000	0	0	0	[+]
3RG	0.73 0.77	0.6980 0.8500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIGCHEESE	4,5850	16:48	2.939	4.54	0.00 %	180	4.5400	4.5850	500	0	0	[+]
BCS	4.52 4.59	4.2650 5.2000	- - - -	- - - -	- - - -	3 2 2 9	291 205 152 1703	4.5200 4.5100 4.5050 4.5000	4.5900 4.5950 4.6000 4.6950	932 959 2735 430	2 1 3 2
WOODPCKR	2,8000	16:42	18.522	2.75	0.00 %	3465	2.9000	2.9700	907	0	0	[+]
WPR	2.75 2.86	2.6800 3.2600	- - - -	- - - -	- - - -	1 2 2 1	450 800 872 343	2.8800 2.8600 2.8500 2.8400	2.9800 2.9900 3.0000 3.0100	1092 1953 951 1170	3 1 3 1
JWWINVEST	2,9500	13:50	0.65	2.95	0.00 %	359	2.9000	2.9700	802	0	0	[+]
JWW	2.95 2.95	2.5400 3.1000	- - - -	- - - -	- - - -	2 2 2 1	240 222 217 200	2.8600 2.8500 2.8400 2.8300	2.9800 2.9900 3.0000 3.0100	200 522 700 202	1 2 1 1
BIOCELTIX	89,0000	17:00	3.581	89.20	0.00 %	89	88.2000	89.0000	19	0	0	[+]
BCX	88.20 90.60	72.8000 88.8000	- - - -	- - - -	- - - -	2 9 1 3	120 576 20 81	88.1000 88.0000 87.8000 87.6000	89.2000 89.3000 89.7000 89.8000	20 5 41 82	1 1 1 2
ASMGROUP	0,1625	16:29	52.05	0.16	0.00 %	656	0.1615	0.1625	900	0	0	[+]
ASM	0.16 0.17	0.2060 0.2500	- - - -	- - - -	- - - -	1 1 5 1	1000 5000 20036 8115	0.1610 0.1605 0.1600 0.1580	0.1630 0.1635 0.1645 0.1650	10000 2490 2327 3200	1 1 3 2
SCANWAY	328,0000	17:00	7.214	335.00	0.00 %	27	327.0000	329.0000	11	0	0	[+]
SCW	321.00 342.00	315.0000 383.0000	- - - -	- - - -	- - - -	2 9 5 5	66 233 99 137	326.0000 325.0000 324.0000 323.0000	330.0000 331.0000 332.0000 333.0000	73 15 43 31	6 1 3 3
QNATECHNO	41,1000	17:00	0.436	41.10	0.00 %	99	40.6000	41.1000	584	0	0	[+]
QNA	40.40 41.50	39.0000 47.6000	- - - -	- - - -	- - - -	1 1 3 4	195 110 101 260	40.5000 40.4000 40.2000 40.1000	41.5000 41.6000 41.8000 42.0000	193 120 7 501	2 1 1 2
RENDER	75,4000	09:35	0.053	75.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RND	75.00 75.40	68.4000 83.2000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MURAPOL	42,2000	17:02	18.034	42.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MUR	42.05 42.60	37.6500 45.9500	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SHOPER	42,0000	17:00	7.571	42.60	0.00 %	838	42.0000	42.0500	1	0	0	[+]
SHO	41.20 42.60	39.0000 47.6000	- - - -	- - - -	- - - -	2 1 1 2	356 100 200 201	41.6500 41.6000 41.5500 41.5000	42.2000 42.2500 42.3000 42.3500	367 95 200 95	1 1 1 1
CAPTORTX	76,0000	17:00	3.234	77.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CTX	75.70 77.60	69.0000 84.2000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CASPAR	6,4000	17:04	0.369	6.00	0.00 %	3	6.3500	6.4000	200	0	0	[+]
CSR	6.00 6.40	4.6000 5.6000	- - - -	- - - -	- - - -	1 1 1 1	1 1 75 121	6.0500 5.9500 5.7500 5.6500	6.9000 7.0000 7.2500 7.5000	72 15 600 15	1 1 1 1
POLTREG	18,5500	14:01	2.22	18.65	0.00 %	200	18.6000	18.8500	261	0	0	[+]
PTG	18.50 18.95	17.2000 21.0000	- - - -	- - - -	- - - -	2 1 2 1	100 100 144 400	18.5500 18.4000 18.2000 18.1000	18.9000 18.9500 19.0000 19.3500	1000 260 5211 1581	1 1 2 1
TENDERHUT	5,7200	14:44	0.2	5.62	0.00 %	1030	5.6200	5.6400	1030	0	0	[+]
THG	5.62 5.72	5.4000 6.6000	- - - -	- - - -	- - - -	1 1 1 2	50 40 40 42	5.6000 5.5800 5.5600 5.5400	5.8000 5.8200 5.8400 5.8600	40 40 40 40	1 1 1 1
ZABKA	26,1400	17:04	3930.737	25.61	0.00 %	48444	26.1400	26.1500	4078	0	0	[+]
ZAB	25.47 26.57	22.8300 27.8900	- - - -	- - - -	- - - -	3 1 1 4	7307 121 364 6566	26.1300 26.1200 26.1100 26.1000	26.1600 26.1700 26.1800 26.1900	1500 6657 1397 2726	2 2 2 2
DIAG	175,1000	17:00	28.121	176.50	0.00 %	100	175.1000	175.5000	14	0	0	[+]
DIA	172.00 177.20	153.0000 187.0000	- - - -	- - - -	- - - -	1 1 3 1	200 176 258 4	175.0000 174.8000 174.5000 174.1000	175.6000 175.9000 176.1000 176.2000	2 2 52 4	2 2 3 2
ARLEN	23,8000	17:00	10.282	23.75	0.00 %	10	23.7000	23.9000	114	0	0	[+]
ARL	23.55 23.90	22.5000 27.5000	- - - -	- - - -	- - - -	1 1 15 14	50 20 3815 550	23.6500 23.6000 23.5500 23.5000	23.9500 24.0000 24.2000 24.2500	190 100 20 20	1 1 1 1
GRUPRACUJ	50,7000	17:00	317.88	48.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GPP	47.55 51.20	41.2000 50.3000	- - - -	- - - -	- - - -	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	140339.7	+0.55%	06-17
WIG20	3730.7	-0.20%	06-17
WIG20 Fut	3732.0	+0.65%	06-17
WIG20USD	1019.4	-0.38%	06-17
mWIG40	9728.8	+0.08%	06-17
sWIG80	31493.3	+0.04%	06-17

Notowania Świat
US BlueChip	51492.6	-0.98%	06-17
S&P500 Fut	7546.8	+0.48%	7:58
Nikkei	71134.5	+1.76%	7:53
DAX	24934.7	+0.10%	06-17
Ropa WTI	74.4	-1.60%	8:08
Złoto	4297.6	+0.93%	8:08

Notowania Waluty
EUR/PLN	4.24448	-0.04%	8:08
CHF/PLN	4.61278	-0.10%	8:08
USD/PLN	3.68608	-0.14%	8:08
EUR/USD	1.15149	+0.10%	8:08
GBP/USD	1.33086	+0.15%	8:08
USD/JPY	160.611	-0.01%	8:08

Forum
» opóźnienie notowań [1]
» Dla fanów strategii buy and... [25]
» GRAGIELDOWA.PL [6]
» Prośba o dodanie spółki... [0]
» Dywidenda Asseco [0]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o dodanie MADNETIC [1]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie EDITEL SA [0]
» CREOTECH QUANTUM S.A - prośba o... [1]

Wzrosty	Spadki	Staty
PURE	2.30	0.00%
TRAKCJA	3.68	0.00%
JRHOLDING	4.85	0.00%
ONESANO	0.62	0.00%
GRUPRACUJ	50.70	0.00%
Więcej ...
ARTIFEX	20.30	0.00%
STALEXP	1.88	0.00%
INC SA	1.49	0.00%
SFINKS	0.44	0.00%
OPTEAM	5.15	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