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

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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
MERCATOR	53,9000	16:41	84	50.40	8.02 %	944	54.2000	54.3000	212	92	4 883	[+]
MRC	50.30 54.90	45.4000 55.4000	16:41 16:40 16:40 16:40	16 6 8 20	53,9000 53,9000 53,9000 54,2000	2 3 1 3	53 945 25 109	54.0000 53.6000 53.5000 53.2000	54.4000 54.5000 54.6000 54.8000	88 56 1122 1379	2 2 4 3
AIGAMES	0,8180	16:26	121	0.82	7.07 %	500	0.7660	0.7800	1594	3	2	[+]
ALG	0.76 0.82	0.7380 0.9020	15:50 15:50 15:50 15:45	350 560 185 100	0,8180 0,8160 0,8140 0,8180	1 1 1 1	500 600 830 1000	0.7640 0.7620 0.7600 0.7560	0.8200 0.8500 0.8800 0.8900	11521 20 1600 342	2 1 1 1
BIOCELTIX	82,5000	16:36	1	78.90	5.91 %	19	82.6000	82.8000	96	15	1 216	[+]
BCX	78.90 83.00	71.1000 86.7000	16:35 16:35 16:35 16:35	103 40 20 40	82,5000 82,5000 82,5000 82,5000	2 1 4 1	127 25 195 20	82.5000 82.2000 82.0000 81.7000	82.9000 83.0000 83.2000 83.4000	30 345 20 20	2 3 1 1
ERG	42,0000	16:17	14	40.00	5.00 %	200	40.0000	42.0000	190	0	14	[+]
ERG	40.00 42.00	36.0000 44.0000	16:17 15:44 15:43 15:43	27 88 103 97	42,0000 42,0000 40,0000 40,0000	1 1 0 0	200 40 0 0	38.6000 37.0000 0.0000 0.0000	43.0000 45.4000 45.6000 47.4000	300 200 27 400	1 1 1 1
WASKO	7,5400	16:40	48	7.18	4.72 %	1000	7.4600	7.5400	10197	155	1 145	[+]
WAS	6.90 7.60	6.4800 7.8800	16:40 16:36 16:34 16:32	332 283 294 10	7,5200 7,5200 7,5200 7,5200	2 1 1 1	375 134 41 2	7.4400 7.4200 7.3600 7.3000	7.5600 7.5800 7.6000 7.6200	657 4650 1880 2818	1 2 5 1
BEST	27,2000	16:40	50	26.60	4.62 %	280	27.0000	27.2000	8	8	217	[+]
BST	26.60 28.80	24.0000 29.2000	16:32 16:27 16:22 16:21	180 191 300 3	27,2000 27,2000 27,4000 27,4000	1 4 1 3	100 1286 65 202	26.8000 26.6000 26.2000 26.0000	27.4000 27.8000 28.0000 28.2000	7 98 270 164	1 1 1 2
INPRO	7,9500	09:36	10	8.00	4.61 %	176	7.6000	7.9500	1100	0	0	[+]
INP	7.95 8.00	7.2000 8.8000	09:01 16:31 15:55 15:52	2 1 17 8	8,0000 7,6000 7,6000 7,9500	4 2 1 1	1481 220 200 69	7.5500 7.5000 7.4500 7.3500	8.0000 8.0500 8.2000 8.2500	498 100 200 4150	1 1 1 2
TALEX	18,8000	15:59	6	17.80	4.44 %	110	18.0000	18.8000	12	1	11	[+]
TLX	17.80 18.80	16.1000 19.5000	15:59 15:28 15:28 11:13	544 27 3 1	18,5000 18,5000 18,4000 18,4000	1 1 1 1	198 28 84 120	17.9000 17.8000 17.7000 17.2000	18.9000 19.1000 19.3000 19.8000	310 340 110 77	1 2 1 2
EDINVEST	9,5800	16:09	2	10.00	4.36 %	1	9.5800	9.6000	795	36	369	[+]
EDI	9.22 11.20	9.0000 11.2000	16:03 15:36 15:36 15:36	14 154 40 100	9,4200 9,4200 9,4400 9,5600	1 1 1 1	15 1900 110 500	9.4200 9.4000 9.3000 9.2200	9.8000 9.8800 9.9000 9.9400	298 160 285 200	1 1 1 1
ENEA	26,2000	16:41	1	25.00	4.30 %	28	26.2600	26.2800	1482	952	24 852	[+]
ENA	24.64 26.78	22.5000 27.5000	16:41 16:39 16:39 16:39	1 21 370 1	26,2000 26,2000 26,1200 26,1200	1 1 1 2	281 217 28 526	26.2400 26.2200 26.1800 26.1400	26.3000 26.3200 26.4000 26.4200	100 640 251 617	1 2 1 1
KRVITAMIN	11,9000	14:52	2	11.45	3.93 %	20	11.1000	11.9000	763	5	56	[+]
KVT	11.00 11.95	10.3500 12.5500	14:52 14:52 14:52 14:52	2 199 4 4	11,9000 11,9000 11,9000 11,9000	1 2 1 1	276 10 5 5	11.0000 10.9500 10.9000 10.8500	11.9500 12.0000 12.1000 12.3000	1633 597 4 57	1 5 2 2
CREOTECH	754,0000	16:41	4	726.00	3.86 %	13	743.0000	744.0000	1	34	24 876	[+]
CRI	700.00 755.00	654.0000 798.0000	16:41 16:40 16:40 16:40	1 5 22 5	754,0000 753,0000 753,0000 753,0000	2 5 3 1	16 118 82 14	742.0000 740.0000 739.0000 738.0000	745.0000 746.0000 747.0000 748.0000	5 5 46 107	1 1 2 2
BOGDANKA	33,7500	16:41	30	34.00	3.85 %	50	33.3500	33.7000	1306	297	10 105	[+]
LWB	33.30 34.45	30.6000 37.4000	16:40 16:40 16:40 16:40	22 5 50 430	33,6500 33,6500 33,6500 33,6500	5 1 10 1	1855 190 4990 50	33.3000 33.2500 33.2000 33.1500	33.7500 33.8000 33.8500 33.9000	60 2354 20 4389	2 7 1 5
PGE	11,0350	16:41	784	10.50	3.57 %	3403	11.1150	11.1300	1275	3 410	37 031	[+]
PGE	10.38 11.07	9.4500 11.5500	16:41 16:41 16:41 16:41	739 500 1569 142	11,0350 11,0350 11,0350 11,0350	2 2 2 2	8929 89 57 3034	11.1100 11.1050 11.1000 11.0950	11.1350 11.1400 11.1450 11.1500	469 8689 13007 9212	3 10 5 19
TAURONPE	10,7100	16:41	1	10.18	3.48 %	97682	10.7150	10.7950	4998	4 255	44 949	[+]
TPE	10.10 10.76	9.1620 11.1950	16:41 16:41 16:41 16:41	948 199 2 377	10,7100 10,7100 10,7100 10,7150	1 1 3 2	3559 19755 32198 1524	10.7050 10.7000 10.6900 10.6850	10.8000 10.8050 10.8100 10.8150	98881 17884 2549 1	7 7 5 1
JRHOLDING	4,4900	16:22	10	4.34	3.46 %	295	4.3800	4.4800	396	5	22	[+]
JRH	4.22 4.49	3.9100 4.7700	16:11 15:48 15:46 15:20	5 110 1 5	4,3800 4,3600 4,4000 4,4900	1 1 1 1	690 100 20 122	4.3600 4.3500 4.3400 4.3300	4.4900 4.5400 4.6200 4.6500	265 760 24 1524	1 1 1 2
SYNEKTIK	285,4000	16:41	13	279.60	3.41 %	235	282.8000	283.2000	23	51	14 240	[+]
SNT	274.20 289.40	251.8000 307.4000	16:41 16:41 16:41 16:41	5 16 11 34	285,4000 285,6000 285,8000 285,4000	1 1 3 1	7 319 351 8	282.6000 282.2000 281.6000 281.2000	283.4000 283.8000 284.2000 284.6000	8 11 8 15	2 2 2 1
BUMECH	22,8000	16:41	27	22.60	3.40 %	500	22.7500	22.9000	625	123	2 801	[+]
BMC	22.20 23.30	20.3500 24.8500	16:41 16:37 16:37 16:37	100 1000 100 250	22,8000 22,9500 22,9000 22,9000	1 6 1 1	300 3267 260 30	22.6500 22.6000 22.5500 22.5000	23.0000 23.1000 23.1500 23.2000	3637 824 684 350	9 4 3 3
HELIO	42,0000	16:25	3	39.90	3.19 %	5	42.0000	42.3000	2872	1	50	[+]
HEL	39.90 42.30	36.0000 43.8000	16:22 16:22 16:22 16:06	76 44 40 40	42,3000 42,2000 42,1000 42,2000	2 2 2 1	70 816 780 30	41.1000 41.0000 40.9000 40.5000	42.4000 42.8000 42.9000 44.3000	29 29 5 25	1 1 1 1
AIRWAY	0,3105	16:31	225	0.30	3.16 %	500	0.3055	0.3100	3892	252	77	[+]
AWM	0.29 0.32	0.2710 0.3310	16:25 16:25 16:24 16:23	1860 140 2883 89	0,3105 0,3080 0,3080 0,3080	1 1 1 1	6973 47 302 311	0.3050 0.3030 0.3025 0.2985	0.3105 0.3110 0.3130 0.3150	14842 10000 10000 11421	3 1 1 3
RAWLPLUG	14,9500	16:19	120	14.50	3.10 %	457	15.1000	15.4000	166	3	40	[+]
RWL	14.20 14.95	13.0500 15.9500	16:15 16:15 16:15 16:15	100 80 30 523	14,8000 14,7500 14,7500 14,7000	2 1 2 2	148 3 503 1004	14.1500 14.1000 14.0500 14.0000	15.5000 15.6000 15.7000 15.9500	421 150 165 238	3 1 1 2
BENEFIT	3 670,0000	16:40	1	3,540.00	3.09 %	1	3655.0000	3660.0000	32	5	19 819	[+]
BFT	3,495.00 3,690.00	3190.0000 3890.0000	16:40 16:39 16:39 16:39	5 3 2 2	3 675,0000 3 670,0000 3 670,0000 3 670,0000	1 1 5 1	93 22 42 25	3630.0000 3625.0000 3620.0000 3615.0000	3665.0000 3670.0000 3675.0000 3680.0000	69 78 22 97	2 2 2 3
KRKA	1 010,0000	15:14	2	990.00	3.06 %	1	996.0000	1015.0000	20	0	29	[+]
KRK	980.00 1,015.00	892.0000 1085.0000	14:41 14:41 12:04 10:01	1 1 8 1	1 010,0000 1 010,0000 992,0000 992,0000	2 3 1 1	2 24 1 1	994.0000 990.0000 982.0000 980.0000	1020.0000 1030.0000 1040.0000 1045.0000	20 7 1 12	1 2 1 2
ELKOP	1,8950	10:46	1	1.84	2.99 %	6	1.8150	1.8600	2762	6	10	[+]
EKP	1.77 1.90	1.6600 2.0200	10:36 10:15 10:15 10:15	1 319 417 419	1,8050 1,9000 1,8950 1,8850	2 1 1 2	936 600 441 5	1.8100 1.8050 1.7900 1.7700	1.8850 1.8900 1.9000 1.9200	605 969 657 411	2 2 2 1
LARQ	2,0800	15:27	500	2.15	2.97 %	990	1.9700	2.1500	98	6	13	[+]
LRQ	2.02 2.15	1.9350 2.3600	15:26 15:26 10:43 09:59	1200 1000 3500 10	2,0800 2,0700 2,0200 2,0200	2 1 1 1	2550 1400 800 400	1.9600 1.9200 1.9000 1.8200	2.1600 2.2000 2.2200 2.3400	998 1790 1395 303	1 4 1 1
ALTUSTFI	2,8800	16:33	4	2.76	2.86 %	50	2.7600	2.8800	239	6	16	[+]
ALI	2.76 2.89	2.4900 3.0300	15:42 15:06 15:06 15:05	3 50 438 3	2,8800 2,7600 2,7600 2,7600	1 1 2 1	1000 500 2200 78	2.6700 2.6300 2.6000 2.5800	2.8900 2.9000 2.9200 2.9300	3575 1040 1440 439	3 2 1 1
NEXITY	1,1300	12:39	200	1.12	2.73 %	100	1.1000	1.1400	120	0	0	[+]
NXG	1.12 1.13	1.0100 1.2300	09:23 09:21 09:00 12:34	100 90 10 530	1,1300 1,1200 1,1200 1,1000	1 1 1 1	100 100 100 885	1.0900 1.0800 1.0700 1.0600	1.1500 1.1600 1.1700 1.1800	250 721 4000 159	2 2 1 1
PCCROKITA	68,7000	16:32	2	67.00	2.54 %	45	67.7000	68.5000	21	34	2 335	[+]
PCR	66.30 69.10	60.3000 73.7000	16:13 15:59 15:59 15:42	170 1 29 10	68,5000 68,5000 68,5000 68,2000	2 2 2 3	90 99 51 80	67.6000 67.5000 67.2000 67.1000	68.7000 68.8000 68.9000 69.0000	99 198 25 50	3 3 1 1
IMS	2,0700	16:29	53	2.02	2.48 %	1584	2.0300	2.0700	2677	20	41	[+]
IMS	2.00 2.07	1.8200 2.2200	16:29 16:27 16:17 15:47	21 5 1 73	2,0700 2,0700 2,0700 2,0700	4 2 4 4	502 110 2475 910	2.0200 2.0100 2.0000 1.9950	2.0800 2.0900 2.1000 2.1100	200 160 1715 200	1 2 4 1
PANOVA	15,2000	14:34	1	15.20	2.36 %	115	14.9000	15.2000	272	0	0	[+]
NVA	15.20 15.20	13.7000 16.7000	14:34 13:47 13:47 13:47	1 89 1 10	15,2000 14,8500 14,9000 14,9000	4 2 3 4	182 226 399 1023	14.8500 14.8000 14.7500 14.7000	15.2500 15.3000 15.4000 15.5000	111 200 488 50	1 1 1 1
HERCULES	1,3150	13:14	3	1.27	2.33 %	887	1.2750	1.3100	306	5	7	[+]
HRS	1.26 1.32	1.1450 1.3950	12:44 11:58 11:07 11:07	20 23 4 2	1,3150 1,2750 1,2750 1,2750	1 1 1 2	1250 862 2000 6250	1.2650 1.2600 1.2550 1.2500	1.3150 1.3200 1.3250 1.3300	1177 604 1200 500	1 2 1 1
FEERUM	13,2000	09:55	5	13.20	2.33 %	230	12.7000	13.5000	29	0	0	[+]
FEE	13.20 13.60	11.9000 14.5000	09:00 09:00 09:00 09:00	2 2 1 1	13,6000 13,6000 13,6000 13,4500	1 1 2 1	238 240 792 1	12.5500 12.4000 12.3000 12.1000	13.6000 13.6500 13.7000 13.7500	70 200 198 27	2 1 1 1
ASMGROUP	0,2700	16:22	5000	0.27	2.27 %	451	0.2720	0.2740	18836	623	172	[+]
ASM	0.27 0.29	0.2400 0.2920	16:22 16:22 16:22 15:06	1526 2000 8 343	0,2700 0,2700 0,2700 0,2700	2 2 2 3	7362 14000 7562 25170	0.2700 0.2680 0.2660 0.2640	0.2760 0.2780 0.2800 0.2820	11000 19401 32584 10634	1 3 5 3
KRUK	464,3000	16:41	1	451.00	2.25 %	191	462.0000	462.5000	639	17	7 681	[+]
KRU	447.70 465.60	405.9000 496.1000	16:41 16:41 16:41 16:40	10 1 2 1	464,4000 463,9000 463,9000 463,9000	1 1 1 1	106 5 2 1	461.4000 460.0000 455.0000 454.0000	462.6000 462.7000 462.9000 463.4000	108 6 6 73	2 2 3 2
DMGROUP	2,7600	14:52	1	2.70	2.22 %	4520	2.6900	2.7600	96	0	1	[+]
DMG	2.69 2.76	2.4300 2.9700	14:48 13:59 13:32 13:27	261 1 54 40	2,6900 2,7600 2,6900 2,6900	3 2 2 2	60 201 2 12	2.6800 2.6700 2.6600 2.6400	2.8500 2.8700 2.8800 2.8900	100 151 1167 20	1 1 1 1
EUCO	0,5540	16:40	2500	0.54	2.21 %	5450	0.5540	0.5580	1068	102	56	[+]
EUC	0.54 0.57	0.4880 0.5960	16:29 16:20 16:20 16:06	1815 3009 58 1010	0,5540 0,5540 0,5540 0,5540	1 2 2 1	2 22242 5200 420	0.5440 0.5400 0.5300 0.5260	0.5600 0.5680 0.5700 0.5720	13378 1000 550 2869	1 1 1 1
BORYSZEW	4,7000	16:36	563	4.62	2.17 %	1	4.6900	4.7000	1090	89	411	[+]
BRS	4.55 4.72	4.1600 5.0800	16:35 16:32 16:32 16:32	1 1 40 1	4,7000 4,6900 4,7000 4,7000	1 2 2 4	1 1606 1606 1851	4.6800 4.6700 4.6600 4.6500	4.7300 4.7400 4.7500 4.7600	1916 2010 1075 1070	2 2 2 1
CYFRPLSAT	11,6350	16:40	200	11.53	2.06 %	165	11.6000	11.6100	80	399	4 602	[+]
CPS	11.40 11.65	10.3750 12.6750	16:40 16:40 16:40 16:40	542 200 458 200	11,6350 11,6400 11,6400 11,6400	1 1 1 1	17 333 1000 5266	11.5750 11.5550 11.5500 11.5450	11.6150 11.6200 11.6250 11.6300	914 402 559 12	2 2 2 2
PKNORLEN	133,2000	16:41	56	132.00	2.04 %	567	133.9200	133.9400	15473	1 914	253 290	[+]
PKN	129.86 133.82	118.8000 145.2000	16:41 16:41 16:41 16:41	16 135 40 65	133,2000 133,2000 133,2000 133,2000	3 2 3 2	1187 605 2441 110	133.9000 133.8600 133.8400 133.8000	133.9600 133.9800 134.0000 134.0600	2813 961 11090 10	2 5 76 1
COLUMBUS	3,8800	16:29	27	3.78	1.97 %	2	3.8300	3.8700	754	9	34	[+]
CLC	3.78 3.90	3.4050 4.1550	16:29 16:26 16:05 16:05	173 127 9 1	3,8700 3,8700 3,8700 3,8650	2 2 4 6	740 3 207 156	3.8200 3.8150 3.8100 3.8050	3.8800 3.8850 3.8900 3.8950	1835 233 350 250	4 1 1 1
DOMDEV	234,0000	16:41	1	229.00	1.96 %	698	233.0000	234.0000	6	8	1 836	[+]
DOM	225.00 234.00	206.5000 251.5000	16:39 16:38 16:38 16:38	4 23 23 2	234,0000 233,0000 233,0000 233,0000	1 2 5 3	1 136 352 70	231.0000 230.5000 230.0000 229.0000	234.5000 235.0000 235.5000 236.0000	135 145 32 64	1 2 1 2
POLIMEXMS	8,3900	16:41	643	8.00	1.94 %	7340	8.4000	8.4100	91	1 296	10 505	[+]
PXM	7.92 8.50	7.2000 8.8000	16:41 16:41 16:41 16:41	169 188 2000 300	8,3900 8,3800 8,3500 8,3500	1 1 5 1	1000 145 1640 500	8.3800 8.3600 8.3500 8.3200	8.4200 8.4300 8.4400 8.4500	91 300 4620 9098	2 1 6 11
OPONEOPL	88,2000	16:38	65	86.60	1.85 %	79	87.2000	88.2000	125	9	744	[+]
OPN	85.00 88.60	78.0000 95.2000	16:38 16:37 16:37 16:36	55 18 67 1	88,2000 88,0000 88,0000 88,0000	3 2 4 1	99 132 235 112	87.0000 86.8000 86.6000 86.4000	88.4000 88.8000 89.0000 89.2000	165 184 5198 112	4 3 5 1
POLENERGIA	50,0000	16:28	14	49.20	1.83 %	81	49.4000	50.2000	102	2	93	[+]
PEP	49.10 51.20	44.3000 54.0000	16:28 16:19 16:19 16:18	12 10 10 2	49,7000 49,7000 49,7000 49,6000	5 3 3 1	952 324 121 30	49.3000 49.2000 49.0000 48.8000	50.4000 50.6000 51.0000 51.2000	60 1 235 186	2 1 3 2
UNIBEP	13,9500	16:28	3	13.90	1.82 %	18	13.9000	14.0000	619	8	106	[+]
UNI	13.75 14.15	12.5500 15.2500	16:28 16:28 16:24 16:24	1 1 49 1	13,9000 13,9000 13,9000 13,9000	1 4 3 3	100 1445 362 65	13.8500 13.8000 13.7500 13.7000	14.0500 14.1000 14.1500 14.2000	149 125 262 50	3 1 2 1
VINDEXUS	14,2500	15:13	3	14.20	1.79 %	13	14.3000	14.4000	409	3	43	[+]
VIN	14.00 14.30	12.8000 15.6000	14:36 14:00 11:04 10:55	1 1 550 19	14,2500 14,1500 14,0000 14,2500	1 2 3 3	34 730 504 3	14.1000 14.0000 13.9000 13.8500	14.4500 14.5500 14.6000 14.7000	250 411 1162 500	1 1 4 1
MENNICA	45,9000	16:31	28	45.10	1.77 %	100	45.7000	45.9000	1	6	268	[+]
MNC	45.10 46.20	40.6000 49.6000	16:25 16:23 15:57 15:38	91 99 1 19	45,9000 45,9000 45,6000 45,6000	6 1 1 2	681 35 30 150	45.1000 44.2000 44.1000 44.0000	46.0000 46.1000 46.2000 46.3000	278 244 279 862	5 2 4 1
GRODNO	14,4000	16:38	12	14.60	1.77 %	588	14.5500	14.9000	1917	56	829	[+]
GRN	14.25 15.20	13.1500 16.0500	16:38 16:21 16:21 16:21	1 54 2 44	14,6000 14,5000 14,5000 14,5000	1 1 2 1	193 450 500 2	14.5000 14.4500 14.4000 14.3500	14.9500 15.0000 15.0500 15.1000	1708 3498 800 875	6 8 2 6
ARCHICOM	47,4000	14:32	1	46.50	1.72 %	44	46.8000	47.1000	495	1	36	[+]
ARH	45.70 47.40	41.9000 51.0000	14:10 14:10 13:44 13:44	28 5 28 182	47,4000 47,4000 47,4000 47,1000	1 1 2 1	18 102 39 90	46.6000 46.5000 45.0000 44.8000	47.2000 47.3000 47.4000 47.5000	600 400 221 200	2 1 2 1
APATOR	23,2000	16:40	20	22.60	1.53 %	678	23.0500	23.2000	3	7	166	[+]
APT	22.40 23.25	20.3500 24.8500	16:34 16:32 16:09 16:08	20 1 755 101	23,2000 23,2000 23,0000 22,9500	1 1 2 3	1 1 2 32	22.8000 22.7500 22.7000 22.6500	23.2500 23.4000 23.5000 23.6000	141 35 11 26	2 2 2 2
IPOPEMA	5,4800	16:22	92	5.46	1.48 %	4000	5.3600	5.4800	218	10	56	[+]
IPE	5.20 5.48	4.9200 6.0000	16:22 16:10 13:29 13:29	198 2 178 5	5,4600 5,4600 5,4800 5,4600	1 1 1 3	1000 2000 4845 2052	5.3000 5.2400 5.2200 5.2000	5.5000 5.6000 5.6400 5.6600	1413 500 1350 1400	2 1 1 1
WIRTUALNA	57,9000	16:37	85	57.10	1.40 %	2624	57.7000	57.9000	196	95	5 532	[+]
WPL	57.00 58.40	51.4000 62.8000	16:37 16:37 16:37 16:37	65 142 63 1	57,9000 57,9000 57,9000 57,9000	4 1 1 5	112 10 50 1218	57.5000 57.4000 57.3000 57.2000	58.0000 58.1000 58.2000 58.3000	1787 54 3300 353	11 1 2 4
MBANK	1 165,0000	16:41	8	1,116.50	1.39 %	484	1159.0000	1160.0000	242	14	15 894	[+]
MBK	1,099.00 1,169.50	1005.0000 1228.0000	16:41 16:41 16:41 16:41	1 1 16 5	1 165,0000 1 165,0000 1 165,0000 1 165,0000	1 1 2 1	39 91 284 98	1158.5000 1158.0000 1157.0000 1156.0000	1162.5000 1163.0000 1163.5000 1164.0000	118 71 207 230	1 2 2 2
DADELO	74,0000	16:40	7	73.00	1.37 %	264	74.0000	74.6000	260	8	576	[+]
DAD	72.20 75.60	65.8000 80.2000	16:40 16:37 16:37 16:37	28 12 103 37	74,2000 74,4000 74,4000 74,4000	1 3 1 5	30 115 73 160	73.8000 73.4000 73.2000 73.0000	74.8000 75.0000 75.2000 75.4000	28 124 95 443	1 1 2 2
BNPPL	151,5000	16:37	3	148.00	1.34 %	592	153.0000	153.5000	411	83	12 647	[+]
BNP	148.00 152.00	133.5000 162.5000	16:37 16:37 16:37 16:37	8 47 20 1000	151,0000 151,5000 151,5000 151,0000	2 2 1 3	798 498 448 477	150.0000 149.5000 149.0000 148.5000	154.0000 154.5000 155.0000 156.0000	638 639 211 56	3 3 2 4
RENDER	78,0000	15:00	1	78.60	1.30 %	20	76.8000	77.8000	6	0	22	[+]
RND	76.80 78.60	70.8000 86.4000	15:00 12:37 12:36 12:36	10 20 15 5	76,8000 77,0000 77,0000 77,0000	1 1 2 2	15 22 35 55	76.6000 76.2000 76.0000 75.0000	78.4000 78.8000 79.4000 80.0000	62 15 1 260	2 1 1 2
JSW	32,4100	16:40	3980	32.90	1.28 %	160	32.5500	32.6000	2638	509	16 603	[+]
JSW	32.08 33.02	29.6100 36.1900	16:40 16:40 16:40 16:40	20 100 138 120	32,4100 32,4100 32,4800 32,4800	2 2 2 2	166 160 47 1598	32.5400 32.5200 32.4900 32.4800	32.6300 32.6600 32.6700 32.6800	362 2033 949 96	2 2 2 2
ORANGEPL	13,9700	16:40	1	13.90	1.23 %	3404	14.0750	14.0800	1556	1 040	14 501	[+]
OPL	13.85 14.05	12.5100 15.2900	16:40 16:40 16:40 16:40	30 420 659 255	13,9550 13,9550 13,9550 13,9550	1 1 2 2	444 122 474 258	14.0700 14.0600 14.0550 14.0500	14.0850 14.0900 14.0950 14.1000	2524 9315 258 21	2 1 2 1
EUROHOLD	3,4000	13:25	400	3.36	1.19 %	2	3.1600	3.4000	20918	1	3	[+]
EHG	3.36 3.40	3.0400 3.6800	12:02 15:34 15:34 14:07	460 100 940 213	3,3600 3,3600 3,3400 3,3400	1 1 3 1	2 4 564 95	2.9000 2.7800 2.7600 2.7200	3.4200 3.4600 3.5000 3.5200	24 30 24 100	1 1 1 1
KCI	0,8580	15:19	222	0.86	1.18 %	9000	0.8500	0.8560	4000	13	11	[+]
KCI	0.85 0.86	0.7720 0.9400	14:35 14:35 10:22 10:21	858 142 2000 2000	0,8580 0,8580 0,8580 0,8580	2 1 1 2	7500 5000 1996 7200	0.8480 0.8460 0.8420 0.8400	0.8580 0.8600 0.8620 0.8640	8920 8778 885 9510	1 2 1 1
FERRO	27,7000	16:39	22	27.90	1.09 %	161	27.7000	27.8000	482	19	545	[+]
FRO	27.40 29.50	25.2000 30.6000	16:24 16:24 16:24 16:23	17 101 109 2	27,7000 27,7000 27,7000 27,7000	3 5 15 3	185 606 2483 3454	27.6000 27.5000 27.4000 27.3000	27.9000 28.0000 28.1000 28.2000	464 286 2 2	2 3 1 1
SOPHARMA	7,4800	14:05	70	7.48	1.08 %	700	7.0600	7.4800	197	0	1	[+]
SPH	7.48 7.48	6.7400 8.2200	10:37 09:14 13:42 13:16	26 2 5 78	7,4800 7,4800 7,4000 6,5000	1 2 1 1	71 239 205 99	7.0400 6.5000 6.2600 6.0200	7.5000 7.5200 8.0000 8.2000	519 188 263 93	2 1 2 1
LENTEX	7,7000	16:24	1	7.62	1.05 %	1000	7.6000	7.7000	2969	41	316	[+]
LTX	7.50 7.74	6.8600 8.3800	16:24 16:17 15:53 15:53	395 145 1 2340	7,6800 7,6800 7,7200 7,7000	1 3 1 2	1000 5001 1000 1120	7.5400 7.5000 7.4600 7.4400	7.7200 7.7400 7.7600 7.7800	1198 1710 926 2100	3 2 2 2
MOSTALPLC	14,7000	16:33	1	14.30	1.03 %	4	14.6000	14.8500	100	3	44	[+]
MSP	14.30 15.45	12.9000 15.7000	15:14 15:14 13:53 13:45	108 10 9 16	14,7000 14,7000 14,6500 14,6500	1 1 1 2	110 111 109 171	14.5500 14.5000 14.3000 14.2500	14.9000 14.9500 15.0000 15.0500	485 1 1 1	2 1 1 1
LUBAWA	8,7850	16:41	20	8.60	0.98 %	1106	8.7800	8.8000	2355	241	2 095	[+]
LBW	8.56 8.85	7.7400 9.4600	16:41 16:40 16:40 16:40	95 162 30 470	8,7750 8,7800 8,7800 8,7800	1 1 1 1	5 463 1 200	8.7550 8.7100 8.7050 8.6800	8.8150 8.8200 8.8300 8.8350	36 2227 500 656	1 3 1 2
NEWAG	107,6000	16:39	1	105.00	0.94 %	31	106.6000	107.0000	5	10	1 030	[+]
NWG	104.20 107.60	94.5000 115.4000	16:39 16:39 16:39 16:39	4 10 1 14	107,6000 107,6000 107,6000 107,6000	3 1 1 1	42 30 50 9	106.0000 105.8000 105.6000 105.4000	107.8000 108.0000 108.2000 108.4000	46 51 150 798	2 2 1 3
QUERCUS	10,9000	16:19	49	10.80	0.93 %	100	10.7500	10.8000	25	6	60	[+]
QRS	10.70 11.00	9.7200 11.8500	15:10 14:44 14:40 14:09	45 20 4 10	10,9000 10,9000 10,7000 10,9000	1 1 2 2	603 120 5330 510	10.7000 10.6000 10.5500 10.5000	10.8500 10.9000 10.9500 11.0000	835 1876 545 382	1 1 1 1
ERBUD	27,3000	16:41	3	27.60	0.92 %	373	27.5000	27.5500	217	1	25	[+]
ERB	26.85 27.85	24.8500 30.3500	16:24 16:19 16:19 15:33	1 8 2 33	27,5000 27,5000 27,5000 27,5500	1 1 3 1	146 102 258 14	27.2500 27.2000 27.0000 26.9500	27.6000 27.7000 27.8000 27.8500	132 291 127 100	1 2 3 1
MILLENNIUM	16,9100	16:40	317	16.55	0.89 %	96034	16.8500	16.8600	1063	388	6 448	[+]
MIL	16.33 16.92	14.9000 18.2000	16:40 16:40 16:40 16:40	10099 487 329 487	16,9000 16,9000 16,9000 16,8900	1 1 1 2	83 390 32 2637	16.8400 16.8300 16.8200 16.8100	16.8700 16.8800 16.8900 16.9000	118 76 2033 2111	2 2 3 3
EQUNICO	1,2200	09:54	100	1.19	0.83 %	500	1.1850	1.2100	2209	1	1	[+]
EQU	1.18 1.22	1.0700 1.3000	09:15 09:15 09:01 09:01	3 200 200 200	1,1800 1,1850 1,1800 1,1850	2 2 1 1	1447 1500 150 162	1.1800 1.1750 1.1700 1.1450	1.2200 1.2250 1.2300 1.2350	900 2122 972 1836	1 1 1 2
ZABKA	22,2900	16:41	10	21.80	0.81 %	11406	22.3800	22.3900	1491	1 522	33 901	[+]
ZAB	21.61 22.40	19.6200 23.9800	16:41 16:41 16:41 16:41	96 107 1 7	22,2900 22,2900 22,2900 22,2900	2 3 2 3	946 11817 796 19198	22.3700 22.3600 22.3500 22.3400	22.4000 22.4100 22.4200 22.4300	25558 118 1571 3675	20 1 4 2
GTC	2,5400	15:49	5	2.50	0.79 %	505	2.5000	2.5500	120	5	13	[+]
GTC	2.45 2.54	2.2500 2.7500	15:49 15:49 15:49 14:00	5 5 5 3150	2,5400 2,5400 2,5300 2,4500	1 1 1 2	5 5 5 505	2.4900 2.4800 2.4700 2.4600	2.5700 2.5800 2.5900 2.6000	1000 1545 5 13645	1 7 1 2
GETIN	0,5200	16:31	10	0.52	0.78 %	2200	0.5160	0.5170	7913	101	52	[+]
GTN	0.51 0.53	0.4680 0.5720	16:19 15:48 15:26 15:16	1357 1200 20 970	0,5200 0,5200 0,5200 0,5200	2 2 3 5	2700 7496 84728 5655	0.5130 0.5120 0.5110 0.5100	0.5180 0.5200 0.5270 0.5280	29012 22386 2992 10253	1 3 1 5
CEZ	209,6000	14:59	1	209.80	0.77 %	55	208.0000	212.0000	10	0	10	[+]
CEZ	208.00 209.80	188.9000 230.6000	14:39 14:25 14:25 12:15	20 4 1 1	208,2000 208,0000 208,2000 208,0000	1 1 1 1	1 10 50 1	206.6000 206.0000 201.0000 198.1000	212.2000 213.0000 214.0000 214.2000	10 16 20 369	1 1 1 1
CDPROJEKT	242,8000	16:41	37	239.20	0.75 %	1	243.6000	243.8000	703	152	36 365	[+]
CDR	236.70 243.50	215.3000 263.1000	16:41 16:41 16:41 16:41	5 98 12 44	242,8000 242,8000 242,7000 242,7000	1 2 1 2	1 2 1 466	243.5000 243.0000 242.6000 242.4000	243.9000 244.0000 244.1000 244.2000	125 1807 30 347	2 20 3 6
STALPROFI	8,2400	15:52	1	8.18	0.73 %	687	8.1800	8.2400	264	3	23	[+]
STF	8.18 8.26	7.3800 8.9800	14:31 10:47 10:47 10:47	200 400 27 193	8,1800 8,2200 8,2200 8,2200	2 2 4 2	221 300 338 300	8.1400 8.1200 8.1000 8.0800	8.2600 8.2800 8.3000 8.3200	422 550 9598 100	2 4 2 1
SANPL	604,2000	16:41	1	599.80	0.70 %	430	600.6000	601.2000	29	52	31 068	[+]
SPL	590.20 605.60	540.0000 659.6000	16:41 16:41 16:40 16:40	5 28 2 1	604,2000 604,2000 603,8000 603,4000	3 1 1 1	905 342 587 256	600.4000 600.0000 599.8000 599.6000	601.4000 601.6000 601.8000 602.0000	218 244 186 1038	1 2 2 2
KETY	1 017,0000	16:41	2	999.00	0.69 %	277	1013.0000	1020.0000	18	12	11 697	[+]
KTY	986.50 1,021.00	899.5000 1098.0000	16:41 16:41 16:41 16:40	4 12 6 4	1 017,0000 1 018,0000 1 018,0000 1 018,0000	2 2 3 1	138 172 177 56	1012.0000 1011.0000 1010.0000 1009.0000	1021.0000 1022.0000 1023.0000 1024.0000	170 25 35 79	6 7 4 6
GPW	72,9500	16:41	20	72.30	0.69 %	2	72.9000	72.9500	571	109	7 813	[+]
GPW	70.65 72.95	65.1000 79.5000	16:41 16:41 16:40 16:40	11 23 87 6	72,9500 72,9500 72,8000 72,9000	1 2 1 2	14 2 1356 2	72.8000 72.7000 72.6500 72.6000	73.0000 73.2500 73.3500 73.4000	145 21 1 970	2 1 1 1
ARLEN	30,2000	16:26	19	30.00	0.67 %	182	30.0100	30.1900	5	4	107	[+]
ARL	30.00 30.30	27.0000 33.0000	16:26 16:21 16:21 15:32	1 68 57 3	30,2000 30,0000 30,0100 30,1500	7 1 1 1	1164 10 10 60	30.0000 29.9900 29.9800 29.9600	30.2000 30.2500 30.2900 30.3000	100 10 220 150	1 1 1 1
PATENTUS	3,0300	16:40	1	3.00	0.66 %	1920	2.9600	3.0400	1206	3	8	[+]
PAT	2.96 3.03	2.7000 3.3000	16:40 16:39 16:39 16:37	310 140 300 138	3,0200 3,0200 3,0100 3,0100	2 2 1 2	604 13 500 1380	2.9500 2.9400 2.9300 2.9200	3.0500 3.0600 3.0700 3.0800	925 208 380 700	2 1 1 1
NEPTIS	15,3000	13:37	647	15.20	0.66 %	289	14.8000	15.2000	530	2	33	[+]
YAN	14.80 15.30	13.7000 16.7000	13:37 13:34 13:26 12:42	530 1 296 52	15,2000 14,8000 15,2000 15,2000	1 2 1 1	10 581 1 1	14.7000 14.6000 14.5000 14.4000	15.3000 15.4000 15.5000 15.6000	41 1853 355 432	1 1 3 3
CLOUD	64,6000	16:39	43	65.60	0.62 %	10	64.0000	65.6000	115	0	16	[+]
CLD	63.60 65.60	59.2000 72.0000	16:35 16:34 13:22 13:16	20 2 30 20	64,6000 64,6000 63,8000 63,8000	2 1 1 1	199 50 50 100	63.8000 63.6000 63.4000 63.2000	65.8000 67.4000 68.6000 70.0000	12 9 13 499	1 1 1 1
MANGATA	66,2000	15:59	4	65.00	0.61 %	2	65.2000	66.2000	2	0	2	[+]
MGT	65.00 66.20	58.6000 71.4000	15:59 09:49 09:00 16:47	26 1 1 9	66,0000 66,0000 65,0000 65,8000	1 3 1 1	8 74 5 3	65.0000 64.6000 64.0000 63.8000	66.8000 67.6000 68.0000 68.4000	110 25 39 19	1 1 1 1
PEPCO	27,9300	16:40	15	27.21	0.61 %	891	28.0500	28.0700	39	745	20 654	[+]
PCO	27.03 28.07	24.4900 29.9300	16:40 16:40 16:40 16:40	117 149 99 1	27,9400 27,9400 27,9400 27,9500	1 1 1 1	20 139 4 4	28.0400 28.0300 28.0200 28.0100	28.0800 28.0900 28.1000 28.1100	60 82 5463 35	1 1 11 2
PZU	65,6000	16:41	10	64.90	0.61 %	923	65.8400	65.8800	406	1 146	74 638	[+]
PZU	64.18 65.70	58.4200 71.3800	16:41 16:41 16:41 16:41	902 20 278 237	65,6000 65,6000 65,6000 65,6000	1 1 1 1	379 31 728 676	65.7000 65.5800 65.5600 65.5400	65.9000 65.9200 65.9400 65.9600	4364 205 2235 819	12 1 3 3
TORPOL	66,9000	16:40	20	65.20	0.60 %	140	66.5000	66.9000	89	10	676	[+]
TOR	64.90 66.90	58.7000 71.7000	16:40 16:40 16:40 16:40	220 1 6 3	66,9000 66,9000 66,9000 66,7000	1 2 1 3	50 236 159 41	66.3000 66.2000 66.1000 65.3000	67.0000 67.2000 67.3000 67.4000	581 40 12 109	6 1 1 2
EUROCASH	5,8250	16:40	167	5.79	0.60 %	8684	5.7700	5.8400	19	55	315	[+]
EUR	5.69 5.85	5.2100 6.3600	16:40 16:40 16:40 16:40	286 250 378 264	5,8250 5,8250 5,8250 5,8400	2 4 3 1	967 1969 6 1000	5.7600 5.7550 5.7500 5.7400	5.8450 5.8500 5.8550 5.8600	842 3351 200 1192	2 6 1 4
DINOPL	33,6000	16:41	31	33.20	0.60 %	1904	33.5800	33.6000	477	3 451	114 859	[+]
DNP	32.79 33.68	29.8800 36.5200	16:41 16:41 16:41 16:41	9 500 108 171	33,6000 33,6000 33,5700 33,5700	1 2 3 2	110 354 1062 6	33.5200 33.5000 33.4800 33.4700	33.6100 33.6200 33.6300 33.6400	2528 225 175 1	4 3 3 1
PEPEES	0,8550	15:39	7856	0.85	0.59 %	399	0.8350	0.8600	30	10	8	[+]
PPS	0.85 0.86	0.7650 0.9350	15:38 15:38 15:38 09:01	916 98 986 2	0,8550 0,8550 0,8500 0,8500	1 1 2 4	402 1094 2742 3694	0.8250 0.8200 0.8150 0.8050	0.8700 0.8800 0.9000 0.9200	9738 30 30 30	6 1 1 1
SECOGROUP	34,6000	13:33	13	34.40	0.58 %	22	34.6000	35.0000	40	1	35	[+]
SWG	34.40 34.60	31.0000 37.8000	11:55 09:16 09:00 13:42	2 750 264 14	34,6000 34,4000 34,4000 33,0000	2 1 1 1	52 230 8 1	34.4000 34.0000 32.0000 31.4000	35.2000 35.4000 35.8000 36.0000	230 320 50 202	1 2 1 2
GAMEOPS	10,6800	14:50	165	10.62	0.56 %	7	10.3600	10.6600	50	0	5	[+]
GOP	10.36 10.68	9.5600 11.6800	14:47 14:47 14:47 14:47	43 1 1 1	10,6800 10,6200 10,5800 10,5600	1 1 1 1	100 2 206 100	10.3200 10.3000 10.2800 10.2200	10.6800 10.7200 10.8000 10.8400	592 200 97 100	1 1 1 1
AUTOPARTN	18,0600	16:41	868	17.96	0.56 %	2364	17.9000	18.0000	2405	79	1 416	[+]
APR	17.78 18.14	16.1800 19.7400	16:40 16:40 16:40 16:40	205 154 66 128	18,0600 18,0600 18,0600 18,0600	1 1 1 1	100 9410 183 1	17.8600 17.8000 17.6600 17.6400	18.0200 18.0400 18.0600 18.1000	55 42 25 311	2 2 2 3
PEKAO	224,8000	16:41	39	221.00	0.54 %	45	224.8000	225.0000	4215	360	79 940	[+]
PEO	219.10 225.30	198.9000 243.1000	16:41 16:41 16:41 16:41	36 154 71 38	224,8000 224,7000 224,7000 224,7000	3 3 2 3	1015 3353 457 4450	224.7000 224.6000 224.5000 224.4000	225.2000 225.3000 225.4000 225.5000	156 400 173 693	2 3 2 3
XTB	95,3600	16:41	1	94.96	0.53 %	594	95.6600	95.7000	1299	232	22 013	[+]
XTB	93.82 95.54	85.4800 104.4500	16:41 16:41 16:41 16:40	86 156 58 4	95,3600 95,3600 95,3800 95,4000	2 2 2 2	20 139 71 1008	95.6400 95.6200 95.5600 95.5400	95.7400 95.8000 95.8200 95.8400	8 1863 63 15	1 7 2 1
HANDLOWY	113,0000	16:39	81	112.60	0.53 %	4	112.6000	113.2000	75	13	1 412	[+]
BHW	111.20 113.60	101.4000 123.8000	16:39 16:39 16:39 16:39	7 40 21 16	113,0000 113,0000 113,0000 113,0000	1 2 2 4	225 255 383 199	112.4000 112.2000 112.0000 111.6000	114.0000 114.2000 114.4000 114.6000	180 664 225 80	5 4 1 1
INTERSPPL	0,3880	16:23	1082	0.39	0.52 %	2918	0.3880	0.3960	2619	10	4	[+]
IPO	0.39 0.40	0.3550 0.4330	16:23 16:15 13:59 12:38	4278 259 463 14	0,3900 0,3900 0,3900 0,3980	2 2 1 3	2548 305 20 6142	0.3870 0.3860 0.3840 0.3820	0.3980 0.4000 0.4040 0.4080	4565 16402 32 6000	1 2 1 1
SEKO	10,1000	16:35	499	10.05	0.50 %	499	10.1000	10.3000	6938	11	117	[+]
SEK	10.05 10.40	9.0600 11.0500	16:14 15:54 15:34 15:34	132 2 10 5	10,3000 10,3000 10,2000 10,2000	1 1 3 1	2059 750 347 80	10.0500 10.0000 9.8600 9.8200	10.3500 10.4000 10.4500 10.5000	208 4576 937 2830	3 9 8 10
PCCEXOL	2,0600	15:55	377	2.05	0.49 %	950	2.0400	2.0600	108	11	22	[+]
PCX	2.03 2.06	1.8450 2.2500	15:32 15:04 15:04 15:04	115 405 250 400	2,0600 2,0500 2,0500 2,0500	4 5 2 9	4001 12250 11569 7100	2.0300 2.0200 2.0100 2.0000	2.0700 2.0800 2.0900 2.1000	3205 1600 3310 11410	5 3 4 6
SNIEZKA	83,4000	16:26	1	83.20	0.48 %	37	83.4000	84.0000	112	0	24	[+]
SKA	82.40 84.00	75.0000 91.4000	16:26 15:32 15:32 15:28	1 61 2 8	83,4000 84,0000 84,0000 84,0000	1 1 1 1	22 10 20 98	82.4000 82.0000 81.8000 81.2000	85.2000 85.4000 85.8000 86.0000	18 21 18 54	1 2 1 1
TESGAS	2,0900	14:55	2	2.09	0.48 %	1700	2.0300	2.0900	2998	21	45	[+]
TSG	2.05 2.10	1.8850 2.2900	13:18 13:08 10:39 10:39	4994 6 6 6	2,0500 2,0500 2,1000 2,1000	2 2 1 2	1700 1124 11 1057	2.0200 2.0100 2.0000 1.9950	2.1000 2.1100 2.1200 2.1300	9243 1000 5398 1254	4 1 2 2
PEKABEX	10,8000	16:26	50	10.75	0.47 %	258	10.6000	10.8000	350	27	290	[+]
PBX	10.30 10.80	9.6800 11.8000	15:51 15:51 15:51 15:51	37 276 148 1102	10,6500 10,6500 10,6500 10,7500	1 1 3 3	2 300 137 530	10.5000 10.4500 10.4000 10.3000	10.8500 10.9000 10.9500 11.0000	309 210 750 2666	2 1 2 5
TOYA	9,1000	16:40	7	8.80	0.44 %	50	9.0400	9.0900	6727	86	764	[+]
TOA	8.61 9.14	7.9200 9.6800	16:40 16:40 16:40 16:39	29 146 50 93	9,1000 9,0700 9,0700 9,1100	1 1 1 1	100 403 100 555	9.0300 9.0200 9.0100 8.9700	9.1300 9.1400 9.1500 9.1600	59 930 2181 295	1 3 3 4
STALPROD	228,0000	15:32	1	226.00	0.44 %	51	225.0000	228.0000	48	0	44	[+]
STP	226.00 228.00	204.0000 248.0000	15:06 14:15 13:43 13:43	11 1 14 1	226,0000 226,0000 226,0000 226,0000	6 4 2 3	252 58 27 44	224.0000 223.0000 222.0000 221.0000	229.0000 230.0000 231.0000 233.0000	25 88 278 71	2 6 4 3
LOKUM	23,3000	16:01	3	23.30	0.43 %	45	22.6000	23.3000	52	0	0	[+]
LKD	23.30 23.30	21.0000 25.6000	09:35 16:42 16:42 15:36	2 23 2 3	23,3000 23,2000 23,1000 23,1000	2 1 1 3	74 50 15 73	22.4000 22.3000 22.1000 22.0000	23.7000 24.5000 24.6000 24.7000	5 150 27 10	1 1 2 1
BOS	10,0800	16:37	100	10.16	0.40 %	154	10.0400	10.0800	85	2	23	[+]
BOS	10.00 10.16	9.1500 11.1600	16:37 16:12 16:12 15:31	100 400 170 21	10,0800 10,0600 10,0800 10,1000	4 7 2 2	416 494 215 4	10.0200 10.0000 9.9800 9.9700	10.1000 10.1200 10.1400 10.1600	781 2580 2144 175	2 2 3 1
UNIMOT	150,4000	16:38	1	145.00	0.40 %	2	150.0000	150.4000	103	8	1 241	[+]
UNT	143.20 151.00	130.6000 159.4000	16:32 16:30 16:28 16:28	1 1 7 3	150,0000 150,4000 150,0000 150,0000	1 1 2 1	17 15 45 15	148.6000 148.0000 146.0000 145.0000	150.6000 150.8000 151.0000 151.4000	166 33 1510 50	3 2 4 2
PKOBP	89,7600	16:41	194	88.90	0.38 %	279	89.9400	90.0000	22905	1 528	135 629	[+]
PKO	87.72 90.12	80.0200 97.7800	16:41 16:41 16:41 16:41	111 1 152 185	89,7400 89,7400 89,7600 89,7600	1 1 2 2	156 63 1732 467	89.9200 89.9000 89.8800 89.8400	90.0200 90.0400 90.0600 90.0800	17190 1972 739 2270	5 3 2 3
AMREST	11,4600	16:41	5	11.44	0.35 %	822	11.3400	11.5400	651	57	650	[+]
EAT	11.30 11.60	10.3000 12.5800	16:41 16:40 16:40 16:40	15 2 6 5	11,4600 11,4400 11,4400 11,4000	2 6 2 2	202 1596 110 11	11.3200 11.3000 11.2800 11.2600	11.5800 11.6000 11.6200 11.6600	100 405 95 150	1 2 2 1
CIGAMES	3,0200	16:36	500	2.99	0.33 %	3777	3.0200	3.0400	4731	335	1 005	[+]
CIG	2.94 3.04	2.6950 3.2850	16:36 16:36 16:36 16:36	404 2000 299 201	3,0350 3,0350 3,0350 3,0350	1 1 1 2	1000 23 10 11998	3.0150 3.0000 2.9950 2.9900	3.0450 3.0500 3.0600 3.0700	1000 56150 4501 11421	1 5 5 4
IZOSTAL	3,0300	16:33	70	3.05	0.33 %	320	3.0100	3.0300	132	9	28	[+]
IZS	3.00 3.07	2.7500 3.3500	16:25 16:08 15:42 15:36	500 215 700 1	3,0100 3,0300 3,0100 3,0400	4 2 5 3	3943 450 947 800	3.0000 2.9900 2.9800 2.9700	3.0400 3.0500 3.0600 3.0700	899 1373 800 1100	2 2 2 2
ENERGA	18,8400	16:33	150	18.80	0.32 %	180	18.7400	18.8600	2394	7	131	[+]
ENG	18.70 18.84	16.9200 20.6500	16:16 15:57 14:50 14:49	100 20 58 916	18,8400 18,8400 18,8400 18,7000	2 3 1 1	727 1203 1025 25	18.7200 18.7000 18.6800 18.6600	18.8800 18.9000 18.9600 18.9800	4000 101 1000 760	4 1 1 3
MOBRUK	339,5000	16:41	15	337.00	0.30 %	2	336.5000	342.0000	160	3	903	[+]
MBR	334.50 341.00	303.5000 370.5000	16:41 16:41 16:41 16:41	2 5 22 2	339,5000 339,5000 339,5000 339,5000	5 1 2 3	157 8 18 79	336.0000 335.5000 335.0000 334.5000	344.5000 345.0000 345.5000 346.0000	45 77 1 10	1 8 1 1
INC SA	1,8450	15:03	162	1.89	0.27 %	6	1.7950	1.8450	1683	1	2	[+]
INC	1.79 1.89	1.7050 2.0700	09:52 09:52 09:00 14:49	1195 7 1 68	1,7900 1,8000 1,8900 1,8400	1 1 3 1	1000 1850 9692 60	1.7900 1.7550 1.7500 1.7450	1.8500 1.8900 1.9000 1.9150	4300 99 10735 1815	1 1 4 1
MDIENERGIA	0,7700	12:36	200	0.77	0.26 %	14	0.7400	0.7700	2324	1	1	[+]
MDI	0.73 0.77	0.6920 0.8440	11:54 10:08 09:45 09:26	240 1 439 1	0,7680 0,7680 0,7500 0,7500	1 1 2 1	400 24 64 1000	0.7360 0.7340 0.7260 0.7240	0.7760 0.7780 0.7820 0.7860	4799 34 36 33	1 1 1 1
MARVIPOL	8,4800	15:17	100	8.50	0.24 %	10	8.4400	8.4800	135	0	1	[+]
MVP	8.48 8.50	7.6600 9.3400	15:02 12:11 11:16 09:00	15 10 13 5	8,4800 8,4800 8,5000 8,5000	1 2 1 5	3 420 155 2555	8.4200 8.4000 8.3800 8.3600	8.5000 8.5200 8.5400 8.5600	17 4144 1644 71	2 1 2 1
BIOTON	4,3000	15:09	35	4.29	0.23 %	89	4.3000	4.3100	8932	4	17	[+]
BIO	4.25 4.33	3.8700 4.7100	14:36 14:17 14:16 14:00	465 24 245 33	4,3100 4,3100 4,3000 4,2600	1 1 1 2	450 1138 5 325	4.2700 4.2600 4.2500 4.2400	4.3200 4.3300 4.3400 4.3500	3538 3709 1794 14101	3 3 3 4
PHN	9,5200	13:22	10	9.52	0.21 %	300	9.4600	9.5200	577	1	9	[+]
PHN	9.44 9.52	8.5800 10.4500	12:46 10:58 10:58 10:58	150 453 25 300	9,5200 9,4400 9,4400 9,4400	1 1 1 2	602 200 300 409	9.4400 9.4000 9.3800 9.3600	9.5400 9.5800 9.6400 9.7600	10 1183 300 8	1 1 1 2
MLPGROUP	95,0000	16:23	47	95.00	0.21 %	40	94.8000	96.0000	115	1	61	[+]
MLG	92.20 95.00	85.6000 104.5000	16:23 15:38 14:10 13:25	3 65 4 2	94,8000 94,8000 94,6000 94,6000	2 2 1 2	810 157 5 190	93.0000 92.0000 90.2000 90.0000	97.0000 98.4000 99.0000 99.8000	100 11 15 822	1 1 1 2
TSGAMES	101,6000	16:41	35	100.80	0.20 %	18	101.4000	102.0000	385	12	1 199	[+]
TEN	99.20 101.60	90.8000 110.8000	16:40 16:40 16:40 16:40	90 47 30 190	101,2000 101,2000 101,2000 101,2000	2 2 3 7	213 125 55 619	101.0000 100.6000 100.2000 100.0000	102.2000 102.4000 102.6000 102.8000	7150 38 50 8	3 3 4 3
SILVANO	4,9400	09:00	259	4.94	0.20 %	473	4.8600	4.9400	1498	1	2	[+]
SFG	4.94 4.94	4.4500 5.4200	09:00 17:00 17:00 09:16	241 17 33 1	4,9400 4,9300 4,9300 4,8600	1 1 0 0	300 300 0 0	4.5000 3.9400 0.0000 0.0000	5.0600 5.1600 5.2000 5.2800	177 400 320 227	1 1 1 1
OTLOG	13,6200	16:08	14	13.14	0.15 %	8	13.1800	13.5400	3	0	5	[+]
OTS	13.14 13.62	11.8400 14.4400	16:08 16:08 16:08 13:40	2 2 2 1	13,5600 13,5400 13,5400 13,5600	2 1 1 2	10 2 120 266	13.1600 13.1400 13.1200 13.1000	13.5800 13.6000 13.6200 13.6800	4 50 364 131	1 1 1 2
MURAPOL	38,8000	16:40	16	38.80	0.13 %	13	38.4000	38.9000	127	9	355	[+]
MUR	38.60 38.90	34.9500 42.6500	16:40 16:37 16:27 16:27	62 38 4 3	38,8000 38,8000 38,7500 38,7500	2 3 1 2	94 14 5 23	38.3500 38.3000 38.2500 38.2000	38.9500 39.0000 39.1000 39.1500	74 43 40 50	2 2 1 1
KERNEL	19,0200	16:35	22	19.04	0.11 %	15222	19.0200	19.1000	63	9	168	[+]
KER	19.00 19.14	17.1400 20.9000	15:48 15:18 14:49 13:56	27 20 15 273	19,0200 19,0200 19,1000 19,0200	6 2 1 1	1698 1030 50 49	19.0000 18.9000 18.8600 18.8400	19.1200 19.1400 19.1600 19.2000	104 327 2000 447	2 1 1 3
NANOGROUP	2,4950	16:33	100	2.50	0.00 %	1505	2.4550	2.4900	2000	11	27	[+]
NNG	2.44 2.50	2.2500 2.7500	16:26 15:43 15:43 15:17	392 699 511 14	2,4550 2,4400 2,4400 2,4400	1 1 2 1	1000 53157 304 525	2.4500 2.4450 2.4400 2.4350	2.4950 2.5000 2.5050 2.5100	1644 4634 1950 1200	2 4 1 2
PRAGMAINK	2,8400	14:33	100	0.00	0.00 %	1000	2.7800	2.8600	20	0	0	[+]
PRI	0.00 0.00	2.5600 3.1200	11:22 10:08 10:08 10:08	2740 120 20 20	2,7600 2,8600 2,8600 2,8400	1 2 2 1	200 400 2572 2014	2.7600 2.7400 2.7200 2.7000	2.8800 2.9000 2.9200 2.9400	20 50 50 445	1 1 1 1
ZAMET	0,7920	13:46	50	0.79	0.00 %	284	0.7840	0.7920	3040	3	2	[+]
ZMT	0.78 0.79	0.7140 0.8700	12:45 11:31 11:28 11:28	20 381 55 200	0,7920 0,7840 0,7840 0,7840	2 3 2 2	1348 10350 4700 831	0.7820 0.7700 0.7660 0.7640	0.7980 0.8000 0.8080 0.8100	534 24 5406 931	2 1 2 2
SKYLINE	1,4200	10:37	2	0.00	0.00 %	5715	1.3200	1.4200	5286	0	0	[+]
SKL	0.00 0.00	1.2800 1.5600	10:37 09:28 14:53 14:32	1 23 21 2	1,4200 1,3200 1,4200 1,4200	1 1 1 1	2000 3000 4000 5000	1.3100 1.3000 1.2500 1.2000	1.4500 1.4900 1.5400 1.5900	3911 3987 7371 3000	1 1 2 1
BOOMBIT	6,1000	15:34	289	6.10	0.00 %	197	5.9800	6.1000	21	1	5	[+]
BBT	5.98 6.10	5.5000 6.7000	15:34 15:32 15:32 15:32	96 182 1 1	6,1000 6,1000 6,0400 6,0200	3 3 1 4	500 160 200 40	5.9600 5.9400 5.9200 5.9000	6.2000 6.2600 6.2800 6.3600	1269 278 16 198	4 2 2 1
MBWS	11,7000	09:01	2	11.70	0.00 %	1000	7.0000	11.7000	28	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:03 09:00 15:15 09:03	5 2 700 2	11,7000 11,7000 11,2000 11,7000	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	11.8000 12.5000 18.8000 19.8000	67 16 160 140	1 1 1 1
MWTRADE	4,1600	10:27	199	4.14	0.00 %	200	4.1000	4.1400	396	1	4	[+]
MWT	4.12 4.16	3.7400 4.5400	10:24 10:22 10:17 09:15	598 153 1 46	4,1400 4,1200 4,1200 4,1200	1 2 1 1	250 201 1 200	3.9800 3.9600 3.9400 3.9200	4.3800 4.4000 4.4800 4.5000	549 200 526 1367	1 1 2 2
DGA	25,2000	10:05	100	0.00	0.00 %	5	24.8000	25.2000	298	0	0	[+]
DGA	0.00 0.00	22.7000 27.7000	10:43 10:12 09:44 09:39	5 4 10 4	25,6000 24,6000 25,6000 25,0000	1 1 1 1	51 313 58 90	24.6000 24.0000 23.1000 22.4000	26.2000 26.4000 26.8000 27.2000	110 60 19 115	1 1 1 1
SHOPER	39,8000	16:34	5	40.10	0.00 %	8	39.5000	40.1000	29	5	191	[+]
SHO	39.30 40.60	36.1000 44.1000	16:26 16:15 16:04 16:01	5 1 92 1	39,8000 39,8000 39,5000 39,8000	1 1 2 2	2 198 179 52	39.4000 39.3000 39.2000 39.1000	40.2000 40.3000 40.5000 40.7000	16 50 340 50	1 1 2 1
CASPAR	5,1500	09:00	2	5.15	0.00 %	10	4.8600	5.1000	70	0	0	[+]
CSR	5.15 5.15	4.6400 5.6500	09:00 09:00 09:00 09:00	2 2 2 2	5,1500 5,1500 5,1500 5,1500	1 1 1 1	200 3 9 169	4.8400 4.5200 4.5000 4.2400	5.1500 5.2000 5.3000 5.3500	1166 12 1766 283	1 1 1 1
OPTEAM	3,0000	10:13	300	0.00	0.00 %	2600	2.9600	3.0000	2674	0	0	[+]
OPM	0.00 0.00	2.7000 3.3000	09:22 16:40 16:35 12:34	100 430 430 379	2,9600 3,0000 3,0000 3,0000	1 1 1 0	100 200 100 0	2.8800 2.8400 1.8000 0.0000	3.0200 3.0800 3.1000 3.1800	20 101 2700 630	1 1 2 2
MILKILAND	1,7500	16:40	10	1.75	0.00 %	2681	1.7150	1.7450	12	27	46	[+]
MLK	1.71 1.77	1.5750 1.9250	16:40 16:40 16:36 16:21	998 2 10 46	1,7150 1,7150 1,7150 1,7500	4 2 2 2	4014 5868 6500 3500	1.7100 1.7050 1.7000 1.6800	1.7500 1.7750 1.7850 1.7900	1966 980 3911 4909	2 1 2 1
IMPERA	1,5000	09:47	1000	1.50	0.00 %	4000	1.4400	1.5000	5400	2	3	[+]
IMP	1.50 1.50	1.3500 1.6500	09:46 13:26 11:48 10:40	1000 11 421 1	1,5000 1,5000 1,4300 1,4300	1 1 1 3	177 350 6000 10111	1.4300 1.4100 1.4000 1.3800	1.5500 1.5600 1.5900 1.6000	4900 7780 9850 4680	1 2 1 1
ATLANTAPL	18,5000	16:03	2	18.50	0.00 %	430	18.0000	18.5000	73	0	6	[+]
ATP	18.00 18.50	16.6500 20.3000	16:03 16:02 16:01 14:49	2 113 1 70	18,5000 18,3000 18,3000 18,0000	1 3 1 1	684 183 5 16	17.7500 17.7000 17.5000 17.2500	18.6000 18.7000 18.7500 18.9000	119 430 54 106	2 1 1 2
GAMFACTOR	5,0000	16:31	158	5.00	0.00 %	244	4.9800	5.0000	1235	7	37	[+]
GIF	5.00 5.08	4.5000 5.5000	16:21 16:06 15:50 15:44	200 20 3 200	5,0000 5,0000 5,0800 5,0000	3 3 2 2	14 24 152 102	4.9700 4.9600 4.9500 4.9400	5.0800 5.1000 5.1200 5.1600	849 541 8 500	1 2 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JWWINVEST	3,0000	13:20	538	3.00	0.00 %	418	2.9100	3.0100	100	1	2	[+]
JWW	3.00 3.00	2.7000 3.3000	09:00 09:29 13:17 13:16	16 5 147 3	3,0000 3,0000 2,9000 2,9300	2 2 1 1	1435 790 100 100	2.9000 2.8900 2.8800 2.8700	3.0200 3.0300 3.0400 3.0500	120 100 200 200	2 1 2 1
KSGAGRO	3,4000	16:39	30	3.40	0.00 %	1727	3.4000	3.4400	6	6	21	[+]
KSG	3.30 3.40	3.0600 3.7400	16:36 15:07 14:45 12:54	30 21 1497 1	3,3500 3,4000 3,4000 3,4000	1 1 1 1	220 5 30 5	3.3500 3.3400 3.3200 3.3100	3.4900 3.5000 3.5600 3.5700	7 20 700 7	1 1 1 1
BETACOM	5,1500	14:35	2	5.15	0.00 %	2	5.0000	5.1500	2810	3	14	[+]
BCM	4.96 5.25	4.6400 5.6500	14:22 14:22 13:47 13:23	2000 181 20 136	4,9600 4,9600 5,1500 5,1500	2 3 2 2	2037 848 301 370	4.9400 4.9000 4.8600 4.8000	5.2500 5.3000 5.5000 5.6500	159 300 2152 40	2 1 2 1
06MAGNA	2,4100	16:14	70	2.41	0.00 %	1744	2.4100	2.4600	1119	4	10	[+]
06N	2.41 2.46	2.1700 2.6500	15:22 13:17 13:05 12:48	2 181 1 24	2,4100 2,4600 2,4400 2,4600	2 6 6 7	4187 2607 2200 1842	2.4000 2.3900 2.3800 2.3700	2.4700 2.4800 2.4900 2.5000	778 2040 3215 2715	3 3 5 7
TERMOREX	0,7000	09:05	271	0.70	0.00 %	100	0.6850	0.7000	197	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	12:55 09:40 10:00 13:38	11 11 49 5	0,7000 0,7000 0,6850 0,6800	2 1 1 1	1245 500 410 500	0.6800 0.6750 0.6700 0.6650	0.7050 0.7100 0.7150 0.7200	6335 2550 2701 500	2 2 2 1
KGL	10,0000	14:31	2	10.00	0.00 %	4	9.5000	10.0000	686	0	0	[+]
KGL	9.75 10.00	9.0000 11.0000	14:09 11:48 09:00 09:49	5 5 1 2	9,7500 10,0000 10,0000 10,0000	1 1 1 1	19 191 100 155	9.2000 9.0000 8.9000 8.5000	10.2000 11.0000 11.6000 12.0000	784 521 38 175	1 2 1 2
APSENERGY	2,7300	16:37	6	2.73	0.00 %	2000	2.7000	2.7300	16346	10	28	[+]
APE	2.68 2.75	2.4600 3.0000	16:11 10:56 10:21 10:21	56 290 91 9	2,6800 2,7400 2,7000 2,7000	4 2 1 6	6348 1025 3000 3522	2.6800 2.6700 2.6600 2.6500	2.7400 2.7500 2.7600 2.7800	1598 2728 25 25	1 1 1 1
ALTA	1,5800	14:59	700	1.56	0.00 %	974	1.5500	1.5800	800	6	9	[+]
AAT	1.54 1.61	1.4050 1.7150	14:19 11:29 11:29 10:32	26 337 500 1000	1,5500 1,5350 1,5400 1,5500	1 1 2 2	1000 1297 5042 2	1.5400 1.5350 1.5300 1.5150	1.6050 1.6100 1.6300 1.6900	3300 4648 2000 363	2 1 1 1
WIKANA	7,2500	10:45	100	0.00	0.00 %	449	7.0500	7.2500	1070	0	0	[+]
WIK	0.00 0.00	6.5500 7.9500	10:18 09:00 09:00 13:19	131 1 68 1	7,0000 7,2500 7,2500 7,5000	1 1 2 1	1869 1100 60 100	7.0000 6.9500 6.8500 6.4000	7.9000 8.1000 8.1500 8.2500	1610 201 2091 196	2 1 2 1
PROCHEM	25,4000	09:00	2	25.40	0.00 %	10	24.7000	25.4000	36	0	0	[+]
PRM	25.40 25.40	22.9000 27.9000	09:00 09:00 09:00 11:50	1 2 1 39	25,4000 25,4000 25,4000 25,4000	1 1 1 1	50 370 6 100	24.5000 24.1000 23.7000 23.4000	25.6000 26.0000 26.4000 26.5000	294 132 57 316	2 2 1 1
PROJPRZEM	18,0000	10:34	5	18.00	0.00 %	87	17.0500	17.7000	66	1	12	[+]
PJP	17.55 18.00	16.2000 19.8000	10:30 10:29 10:29 09:00	460 100 110 1	17,5500 17,6000 17,6000 18,0000	1 1 1 1	50 300 200 185	16.8000 16.5000 16.3000 16.2000	18.0000 18.1000 18.2000 18.2500	78 66 47 141	1 1 1 1
MCI	27,7000	16:24	47	27.70	0.00 %	166	27.5000	27.7000	41	1	37	[+]
MCI	27.50 27.70	25.0000 30.4000	16:24 15:16 15:15 15:04	13 13 5 1	27,7000 27,7000 27,7000 27,7000	1 3 1 2	200 222 200 202	27.3000 27.0000 26.8000 26.5000	27.8000 27.9000 28.0000 28.1000	50 323 121 10	1 2 3 1
MOJ	1,5900	15:29	1000	1.59	0.00 %	5200	1.5000	1.5900	121	1	2	[+]
MOJ	1.59 1.59	1.4400 1.7400	09:39 12:47 12:46 15:04	2000 1465 235 1000	1,5900 1,6000 1,5700 1,5000	1 2 1 1	700 1333 432 1000	1.4500 1.4400 1.4100 1.3000	1.6000 1.6900 1.7000 1.7400	7584 498 3845 500	3 1 4 1
ULTGAMES	12,7000	16:12	2	12.65	0.00 %	15	12.6500	12.7000	1118	0	1	[+]
ULG	12.65 12.70	11.4000 13.9000	14:36 14:36 14:18 10:25	1 78 13 7	12,7000 12,7000 12,6500 12,6500	1 1 1 3	1 100 200 336	12.5500 12.5000 12.2000 12.0500	12.8000 12.9000 13.0000 13.1000	641 300 1 296	1 1 1 1
IDMSAPL	0,4900	15:09	1	0.49	0.00 %	699	0.4900	0.4980	1400	0	0	[+]
IDM	0.49 0.49	0.4420 0.5350	11:12 15:20 12:59 09:25	300 4359 10268 142	0,4900 0,4900 0,4700 0,4700	1 1 2 1	1000 1000 17112 2892	0.4580 0.4560 0.4500 0.4440	0.5000 0.5150 0.5200 0.5450	15000 3000 3932 2986	1 1 1 1
KPPD	23,6000	13:45	1	0.00	0.00 %	369	22.6000	23.6000	319	0	0	[+]
KPD	0.00 0.00	21.4000 25.8000	11:47 11:26 12:27 09:30	330 290 1 10	23,0000 22,8000 23,8000 23,8000	1 1 1 1	90 3 67 1	22.4000 20.0000 19.3000 14.0000	27.0000 27.2000 28.4000 29.8000	95 90 24 22	1 2 1 1
NOVAVISGR	0,9000	16:41	41	0.91	0.00 %	28	0.8980	0.9000	3459	5	4	[+]
NVG	0.90 0.91	0.8180 0.9980	15:07 14:59 14:59 12:42	228 1050 950 226	0,9000 0,9000 0,9000 0,9000	1 1 1 1	16 52 200 71	0.8880 0.8810 0.8800 0.8790	0.9080 0.9110 0.9160 0.9170	75 16 16 15	1 1 1 1
COMPERIA	4,6000	16:29	20	4.60	0.00 %	1040	4.4200	4.6000	1660	3	15	[+]
CPL	4.60 4.60	4.1400 5.0500	16:29 11:10 11:10 10:58	20 460 1040 1700	4,6000 4,6000 4,6000 4,6000	1 1 1 1	1800 300 71 2000	4.4000 4.2000 4.1600 4.1000	5.2000 5.5000 5.6000 5.6500	540 250 250 363	1 1 1 2
PROTEKTOR	1,1500	16:39	152	1.14	0.00 %	40	1.1550	1.1700	600	87	101	[+]
PRT	1.14 1.19	1.0300 1.2500	16:39 16:39 16:39 16:39	2000 50 69 100	1,1500 1,1500 1,1500 1,1500	3 4 8 3	2252 4199 5699 6400	1.1500 1.1450 1.1400 1.1350	1.1750 1.1800 1.1850 1.1900	3000 2053 2371 14763	3 3 1 10
DEVELIA	9,0400	16:41	275	9.10	0.00 %	397	8.9800	9.0500	533	173	1 545	[+]
DVL	8.81 9.10	8.1900 10.0000	16:41 16:41 16:39 16:39	124 70 262 69	9,0100 9,0100 8,9900 8,9900	1 1 1 2	1104 1104 1104 5386	8.9400 8.9300 8.9200 8.9000	9.0800 9.1000 9.1100 9.1200	103 1629 1104 1104	1 3 1 1
TATRY MOUNTAIN	90,0000	09:00	1	0.00	0.00 %	1	84.5000	88.0000	80	0	0	[+]
TMR	0.00 0.00	81.0000 99.0000	14:03 10:10 15:04 14:33	1 1 1 1	90,0000 90,0000 87,5000 90,0000	1 1 1 1	1 7 8 150	84.0000 80.0000 77.0000 75.0000	89.0000 90.0000 92.5000 93.0000	30 9 12 9	1 1 1 1
ORCOGROUP	4,0200	14:40	126	0.00	0.00 %	656	3.8200	4.6000	476	0	0	[+]
OPG	0.00 0.00	3.6200 4.4200	14:40 14:40 14:29 11:56	10 136 136 1	4,0000 3,8200 3,8200 4,0200	1 0 0 0	381 0 0 0	3.5200 0.0000 0.0000 0.0000	4.6600 4.6800 4.7000 4.8000	9 282 50 619	1 1 1 1
GRUPAAZOTY	18,3200	16:41	358	18.30	-0.05 %	8	18.2900	18.3000	1215	156	2 853	[+]
ATT	18.10 18.54	16.4700 20.1200	16:41 16:41 16:39 16:39	148 270 100 64	18,3200 18,3200 18,3200 18,3200	1 2 1 1	8 13 9 5	18.2600 18.2400 18.2300 18.2200	18.3100 18.3500 18.3800 18.4000	100 200 100 400	1 2 1 1
DEBICA	82,9000	16:26	1	82.60	-0.12 %	31	82.6000	83.0000	979	0	34	[+]
DBC	82.50 83.00	74.4000 90.8000	15:58 15:40 15:37 15:13	3 100 1 2	82,9000 82,6000 83,0000 83,0000	1 4 3 4	184 55 54 142	82.5000 82.4000 82.3000 82.2000	83.7000 84.0000 84.1000 84.3000	6 1596 5 59	1 2 1 1
CYBERFLKS	173,0000	16:41	10	173.00	-0.12 %	30	172.6000	173.0000	1174	20	3 500	[+]
CBF	171.20 176.40	155.8000 190.2000	16:41 16:41 16:40 16:39	1 1 1 1	173,0000 173,0000 173,0000 172,6000	2 1 5 3	12 2 140 157	172.4000 172.2000 172.0000 171.8000	174.0000 174.8000 175.0000 175.2000	5 11 53 5	1 1 2 1
ALIOR	114,8500	16:41	2	112.60	-0.13 %	533	115.2000	115.2500	220	160	18 234	[+]
ALR	112.10 115.20	101.3500 123.8500	16:41 16:41 16:41 16:41	43 24 269 136	114,8500 114,8500 114,8000 114,8000	2 2 2 3	178 12 249 65	115.1500 115.1000 115.0500 115.0000	115.3000 115.3500 115.4000 115.5000	3107 10 163 1421	4 1 7 4
TEXT	37,2400	16:37	2	37.60	-0.16 %	70	37.2000	37.3800	63	18	680	[+]
TXT	36.92 37.70	33.8400 41.3600	16:35 16:35 16:35 16:35	16 47 38 62	37,2000 37,1800 37,1800 37,1800	2 1 3 4	222 4 327 350	37.1200 37.0600 37.0000 36.9800	37.4400 37.4600 37.5000 37.5600	470 5 64 90	1 1 4 1
VIGOSYS	494,0000	16:24	1	494.00	-0.20 %	3	485.0000	494.0000	18	0	86	[+]
VGO	486.00 495.00	445.0000 542.0000	16:24 15:12 15:10 14:48	2 1 4 1	492,0000 486,0000 486,0000 486,0000	1 1 1 3	6 3 1 13	484.0000 483.0000 482.0000 480.0000	495.0000 498.0000 499.0000 500.0000	24 60 7 58	3 1 1 2
ELEKTROTI	48,7000	16:37	47	49.00	-0.20 %	20	48.5500	48.7500	558	7	353	[+]
ELT	47.80 49.00	44.1000 53.9000	16:37 16:37 16:37 16:37	1 130 6 10	48,6500 48,5000 48,4500 48,4000	1 1 1 1	412 110 20 83	48.5000 48.4000 48.3000 48.2500	48.8000 48.8500 49.0000 49.2000	1018 50 410 200	2 1 3 1
4MASS	4,3100	16:04	4	4.25	-0.23 %	446	4.2600	4.3100	300	2	9	[+]
4MS	4.25 4.31	3.8250 4.6750	15:08 15:08 14:12 14:09	196 4 4 50	4,3100 4,3050 4,2600 4,3000	3 1 1 1	612 10080 1000 400	4.2550 4.2500 4.2100 4.2000	4.3200 4.3400 4.3500 4.3900	7075 7018 1300 3100	3 3 2 2
WAWEL	786,0000	16:38	4	782.00	-0.25 %	1	786.0000	796.0000	5	0	220	[+]
WWL	770.00 794.00	704.0000 860.0000	15:55 15:53 15:53 15:52	3 15 10 1	786,0000 786,0000 786,0000 786,0000	1 1 2 1	1 3 13 19	784.0000 780.0000 768.0000 764.0000	798.0000 800.0000 806.0000 810.0000	3 10 37 3	2 1 2 1
PURE	2,3400	16:38	1382	2.35	-0.26 %	384	2.3400	2.3700	11592	743	1 820	[+]
PUR	2.23 2.58	2.1140 2.5820	16:38 16:38 16:38 16:38	100 255 240 52	2,3400 2,3400 2,3720 2,3940	4 1 1 1	1459 1513 1097 308	2.3300 2.3180 2.3160 2.3140	2.3780 2.3800 2.3820 2.3880	9 1000 20 1000	1 1 1 1
ATMGRUPA	3,8200	16:05	100	3.85	-0.26 %	284	3.7800	3.8400	1086	5	19	[+]
ATG	3.80 3.86	3.4700 4.2300	15:42 15:07 14:49 14:45	3 119 5 881	3,8200 3,8200 3,8600 3,8200	1 5 8 1	5 2044 2380 335	3.7700 3.7600 3.7500 3.7400	3.8500 3.8700 3.8900 3.9000	75 540 540 4430	1 1 1 4
ASBIS	44,1800	16:41	103	44.00	-0.27 %	3	44.2800	44.3400	40	164	7 195	[+]
ASB	43.14 44.38	39.6000 48.4000	16:41 16:41 16:41 16:41	65 420 105 142	44,1600 44,1600 44,2000 44,2000	2 3 1 1	14 214 7 8	44.2600 44.2000 44.1800 44.0800	44.3800 44.4000 44.5000 44.5600	472 1190 803 285	3 4 7 2
INSTALKRK	37,6000	16:14	100	37.50	-0.27 %	54	37.1000	37.6000	13	0	16	[+]
INK	37.00 37.70	33.8000 41.2000	13:11 13:11 11:39 11:07	11 1 38 2	37,0000 37,5000 37,7000 37,7000	3 2 1 2	176 113 86 160	37.0000 36.9000 36.8000 36.7000	37.8000 38.0000 38.1000 38.2000	40 77 52 105	1 2 1 2
DECORA	70,6000	16:33	2	70.80	-0.28 %	6	70.0000	70.6000	92	2	131	[+]
DCR	69.80 70.80	63.8000 77.8000	16:27 16:23 16:19 15:41	2 7 6 1	70,6000 70,6000 70,6000 70,6000	3 6 3 7	101 98 181 437	69.8000 69.6000 69.4000 69.2000	70.8000 71.0000 71.6000 72.0000	105 125 44 47	2 2 2 1
DIAG	169,3500	16:40	6	169.00	-0.29 %	6	168.8000	169.4500	128	21	3 509	[+]
DIA	167.20 170.10	152.1000 185.9000	16:40 16:40 16:40 16:39	5 1 1 13	169,9000 169,9000 169,9000 169,5000	2 1 1 2	335 1 20 16	168.5000 168.2500 168.0000 167.7500	169.9000 170.4500 170.7000 170.8000	50 15 100 154	1 1 1 1
PKPCARGO	13,7600	16:41	179	13.80	-0.29 %	480	13.6700	13.8000	2519	56	763	[+]
PKP	13.30 13.80	12.4200 15.1800	16:40 16:39 16:38 16:38	200 200 1000 22	13,7500 13,7400 13,7700 13,7800	1 2 1 2	433 473 433 487	13.6600 13.6400 13.6200 13.6000	13.8500 13.8900 13.9000 13.9500	3699 200 508 1500	2 1 4 2
ESOTIQ	32,4000	16:25	1	32.50	-0.31 %	12	32.1000	32.4000	98	0	11	[+]
EAH	32.10 32.50	29.3000 35.7000	16:25 15:29 15:14 14:21	15 76 90 33	32,3000 32,1000 32,1000 32,1000	1 2 2 3	20 131 141 379	32.0000 31.9000 31.8000 31.7000	32.5000 32.6000 32.7000 32.8000	104 49 50 20	2 1 1 1
MFO	31,6000	16:05	1	31.20	-0.32 %	58	31.0000	31.6000	397	1	29	[+]
MFO	30.70 31.60	28.1000 34.3000	14:18 12:51 12:51 12:51	2 18 45 10	31,0000 30,7000 30,8000 30,8000	1 2 1 1	47 105 35 50	30.7000 30.6000 30.4000 30.2000	31.7000 32.0000 32.2000 32.4000	316 42 40 11	1 1 2 1
MOSTALZAB	6,0600	16:39	9	6.08	-0.33 %	117	6.0500	6.0600	286	15	92	[+]
MSZ	5.94 6.08	5.4800 6.6800	16:35 16:33 16:32 16:31	21 1 200 5	6,0500 6,0000 6,0500 6,0500	1 1 2 4	406 397 501 892	6.0000 5.9700 5.9600 5.9500	6.0700 6.0800 6.1000 6.1200	1 1920 2132 1151	1 3 2 2
CAVATINA	14,1000	10:53	100	14.10	-0.35 %	10	14.0000	14.1000	577	0	2	[+]
CAV	14.10 14.10	12.7000 15.5000	10:53 09:04 09:04 09:04	3 3 2 3	14,1000 14,1000 14,1000 14,1000	1 1 1 1	10 1700 20 20	13.9500 13.9000 13.8500 13.8000	14.1500 14.2000 14.2500 14.3000	94 123 178 407	1 2 2 2
INGBSK	417,0000	16:41	1	418.00	-0.36 %	408	416.0000	418.5000	979	20	8 466	[+]
ING	414.00 420.00	376.5000 459.5000	16:40 16:39 16:39 16:39	10 37 4 63	417,0000 417,5000 417,5000 417,5000	1 1 1 4	98 120 112 246	415.5000 415.0000 414.5000 414.0000	419.0000 419.5000 420.0000 420.5000	606 30 287 133	3 2 12 3
WIELTON	5,5100	16:36	88	5.50	-0.36 %	4	5.5400	5.5900	2335	67	369	[+]
WLT	5.42 5.59	4.9500 6.0500	16:34 16:34 16:27 16:26	4 4 2 5	5,5100 5,5100 5,5100 5,5100	1 2 1 3	4 10 82 449	5.5300 5.5200 5.5100 5.5000	5.6000 5.6100 5.6200 5.6300	14729 8 254 1	5 3 4 1
ECHO	5,3000	15:37	18	5.36	-0.38 %	500	5.2200	5.2800	91	21	110	[+]
ECH	5.20 5.36	4.8300 5.8800	15:35 14:43 14:32 14:32	18 10 284 175	5,3000 5,3000 5,2800 5,2800	1 1 2 1	119 6 778 2000	5.2000 5.1800 5.1600 5.1200	5.3200 5.3400 5.3600 5.3800	300 7 1614 4998	1 1 1 5
HARPER	5,0600	16:38	309	5.06	-0.39 %	2655	5.0600	5.2800	350	18	89	[+]
HRP	4.72 5.20	4.5600 5.5600	16:28 16:28 16:23 16:23	8 2 500 191	5,2000 5,2000 5,0600 5,0400	1 1 1 2	50 500 500 1003	5.0200 4.9500 4.9000 4.8700	5.3000 5.3600 5.4600 5.4800	500 1676 311 800	1 1 1 1
AMICA	51,6000	16:39	1	51.80	-0.39 %	1	51.3000	51.6000	297	6	327	[+]
AMC	51.00 51.80	46.6500 56.9000	16:39 16:37 16:37 16:37	1 12 73 1	51,5000 51,4000 51,4000 51,4000	2 6 3 7	31 161 306 869	51.1000 51.0000 50.9000 50.8000	51.7000 51.8000 51.9000 52.0000	216 5 181 125	2 1 3 2
GREENX	2,3380	16:39	1153	2.33	-0.43 %	2140	2.3200	2.3220	2000	178	416	[+]
GRX	2.32 2.35	2.0960 2.5600	16:38 16:38 16:38 16:37	680 202 603 285	2,3420 2,3420 2,3400 2,3400	1 1 1 1	200 4000 600 10000	2.3180 2.3140 2.3120 2.3060	2.3400 2.3440 2.3460 2.3480	11500 204 332 552	2 1 2 4
REMAK	11,6500	15:27	35	11.75	-0.43 %	75	11.4000	11.8500	9	1	8	[+]
RMK	11.65 11.75	10.6000 12.9000	15:27 12:36 10:25 09:09	23 100 490 10	11,6500 11,6500 11,7000 11,7500	1 2 3 2	50 190 192 78	11.1000 11.0500 11.0000 10.8000	11.9000 12.0000 12.2000 12.5000	16 80 293 460	1 1 1 3
ACAUTOGAZ	22,4000	16:23	1	22.00	-0.44 %	247	22.0000	22.4000	79	0	5	[+]
ACG	22.00 22.50	19.8000 24.2000	15:48 14:45 13:32 13:32	5 20 1 3	22,4000 22,0000 22,0000 22,0000	1 2 2 4	100 364 18 46	21.9000 21.8000 21.7000 21.6000	22.5000 22.6000 22.7000 22.8000	328 550 92 335	4 1 2 1
INTERCARS	664,0000	16:39	6	667.00	-0.45 %	69	658.0000	665.0000	11	1	756	[+]
CAR	657.00 671.00	601.0000 733.0000	16:39 16:39 16:36 16:35	7 3 21 26	664,0000 664,0000 663,0000 662,0000	1 3 2 2	1 49 2 12	657.0000 656.0000 655.0000 654.0000	666.0000 667.0000 668.0000 669.0000	9 28 22 100	1 1 2 1
COGNOR	4,7120	16:39	54	4.74	-0.46 %	25	4.7140	4.7480	44187	156	735	[+]
COG	4.63 4.74	4.2660 5.2100	16:38 16:37 16:37 16:37	20 99 446 88	4,7240 4,7120 4,7240 4,7240	1 2 2 1	25 1775 28 255	4.7060 4.6960 4.6900 4.6880	4.7500 4.7520 4.7540 4.7560	405 5 5 5	2 1 1 1
FORTE	20,6000	16:08	1	20.70	-0.48 %	138	20.4000	20.6000	296	1	14	[+]
FTE	20.40 20.70	18.6500 22.7000	16:08 15:48 14:26 14:20	1 1 50 126	20,6000 20,6000 20,6000 20,4000	9 8 2 9	1052 2799 373 726	20.3000 20.2000 20.1000 20.0000	20.7000 20.8000 20.9000 21.0000	623 401 510 875	4 3 5 6
CLNPHARMA	20,2000	16:20	8	20.00	-0.49 %	5	20.1500	20.2000	166	5	94	[+]
CLN	19.72 20.35	18.0000 22.0000	16:20 16:20 15:51 15:47	1 1 9 54	20,1500 20,1500 20,2000 19,9800	1 1 1 4	1 5 20 2318	20.0500 20.0000 19.9800 19.9000	20.2500 20.3000 20.3500 20.4000	99 128 979 260	1 2 1 2
ENELMED	19,8000	14:52	1	19.90	-0.50 %	2	18.7000	19.8000	86	0	3	[+]
ENE	19.00 19.90	18.0000 21.8000	14:21 14:21 11:31 10:50	3 2 2 52	19,8000 19,4000 19,3000 19,0000	1 1 1 1	50 271 280 25	18.6000 18.5000 18.4000 18.1000	19.9000 21.0000 22.0000 22.6000	58 105 513 304	1 2 4 1
MDV_DEL	92,4000	10:32	28	91.96	-0.52 %	59	92.3400	92.4000	75	45	4 198	[+]
MDV_DEL	91.00 93.54	82.7800 101.1500	10:32 10:32 10:31 10:31	26 28 10 20	92,4400 92,4000 92,3800 92,3600	2 4 1 1	11 140 11 11	92.3200 92.3000 92.2800 92.2200	92.4400 92.4800 92.5200 92.5400	34 34 9 10	1 1 1 1
POLICE	7,6000	15:59	15	7.64	-0.52 %	4	7.4800	7.6400	583	2	18	[+]
PCE	7.54 7.64	6.8800 8.4000	15:58 15:58 15:54 15:08	100 98 7 400	7,6000 7,6000 7,6400 7,6000	2 2 1 2	183 894 300 190	7.4600 7.4400 7.4200 7.4000	7.7000 7.7800 7.8000 7.8600	4254 4 1000 4	1 1 1 1
DRAGOENT	18,8000	15:59	3	19.10	-0.53 %	3	18.8500	19.2500	62	1	11	[+]
DGE	18.80 19.45	17.2000 21.0000	15:58 15:58 15:58 15:58	3 3 2 3	18,8000 18,8000 19,2500 19,1000	2 2 1 2	6 6 65 3	18.8000 18.7500 18.5000 18.4000	19.3000 19.4000 19.4500 19.5000	269 38 1010 12	1 1 4 1
MOL	43,8600	16:40	130	44.78	-0.54 %	100	43.5600	44.3200	21	3	152	[+]
MOL	43.78 44.78	40.3200 49.2400	16:32 16:28 16:19 15:55	110 900 45 120	43,8400 43,7800 43,9000 43,7800	1 1 2 1	1 1 32 50	43.5400 43.5000 43.3400 43.1800	44.7000 44.7800 44.8000 44.9000	58 3 13 121	2 1 1 1
ONDE	8,8500	16:34	193	8.88	-0.56 %	323	8.8500	8.9400	17	3	26	[+]
OND	8.70 8.88	8.0000 9.7600	16:15 16:01 16:01 16:01	3 1 1 1	8,8500 8,8500 8,8500 8,8500	2 1 1 1	205 2 22 5	8.7800 8.7400 8.7300 8.7200	8.9500 8.9600 8.9800 8.9900	4302 1200 389 1480	2 2 3 3
LSISOFT	34,6000	16:15	60	34.80	-0.57 %	325	34.4000	34.6000	152	0	17	[+]
LSI	34.40 34.80	31.4000 38.2000	15:35 13:26 13:13 11:36	1 1 62 170	34,4000 34,4000 34,4000 34,4000	1 2 2 2	92 235 16 110	34.2000 34.0000 33.8000 33.2000	34.8000 35.0000 35.4000 35.6000	498 1367 220 366	3 5 1 1
HYDROTOR	17,1000	13:22	10	17.20	-0.58 %	100	16.6000	17.0000	76	0	0	[+]
HDR	17.10 17.20	15.5000 18.9000	11:45 09:00 17:00 14:04	9 1 4 20	17,2000 17,2000 17,2000 17,0000	1 1 2 1	456 80 70 65	16.4500 16.1500 16.1000 15.4000	17.2500 17.8000 17.9000 17.9500	435 333 105 146	1 2 1 1
3RGAMES	0,6760	16:38	200	0.68	-0.59 %	305	0.6740	0.6760	8475	42	28	[+]
3RG	0.66 0.68	0.6120 0.7480	16:03 15:37 15:37 15:37	190 123 11 216	0,6780 0,6780 0,6780 0,6760	1 1 6 2	1018 253 6411 2279	0.6640 0.6620 0.6600 0.6580	0.6780 0.6840 0.6900 0.6960	2687 2423 13500 3500	1 1 2 1
MIRBUD	11,2000	16:41	42	11.20	-0.62 %	245	11.1800	11.2400	150	91	1 006	[+]
MRB	10.98 11.28	10.0800 12.3200	16:41 16:40 16:40 16:40	158 33 149 38	11,2000 11,2000 11,2000 11,2000	1 1 3 2	2 2000 34 101	11.1100 11.1000 11.0700 11.0500	11.2500 11.2600 11.2700 11.2800	1 240 650 300	1 1 2 1
DELKO	6,2000	14:56	1	6.18	-0.64 %	331	6.1800	6.2000	167	1	3	[+]
DEL	6.18 6.20	5.5800 6.7800	12:48 12:10 12:09 12:07	1 2 1 2	6,2000 6,2000 6,2000 6,2000	2 2 2 2	323 651 950 754	6.1600 6.1200 6.1000 6.0800	6.2400 6.2600 6.2800 6.3000	1 593 204 3	1 2 4 1
KOMPUTRON	6,1600	16:39	5	6.18	-0.65 %	2	6.0800	6.2800	1548	2	15	[+]
KOM	6.06 6.30	5.5800 6.7800	16:23 16:17 16:16 15:54	500 4 40 100	6,0600 6,1600 6,0600 6,0600	3 7 7 2	1905 1706 2148 4	6.0600 6.0400 6.0200 6.0000	6.3000 6.3200 6.3400 6.3600	570 929 611 400	2 1 2 1
LPP	22 650,0000	16:41	1	22,500.00	-0.66 %	2	22780.0000	22790.0000	4	3	68 098	[+]
LPP	22,400.00 22,780.00	20250.0000 24750.0000	16:41 16:41 16:40 16:40	1 1 1 1	22 650,0000 22 650,0000 22 650,0000 22 650,0000	2 2 1 2	4 4 1 4	22750.0000 22730.0000 22700.0000 22660.0000	22800.0000 22830.0000 22840.0000 22850.0000	26 22 10 34	4 3 1 3
ALLEGRO	26,4200	16:41	213	26.48	-0.66 %	21850	26.5750	26.5900	114262	4 262	111 280	[+]
ALE	25.88 26.56	23.8350 29.1250	16:41 16:41 16:41 16:41	245 464 213 158	26,4300 26,4300 26,4200 26,4350	2 2 2 2	6653 813 959 7968	26.5700 26.5650 26.5450 26.5350	26.5950 26.6000 26.6100 26.6200	3515 5419 962 29743	4 15 3 3
ZEPAK	17,9600	16:27	8	17.98	-0.66 %	13	17.9400	17.9800	247	4	77	[+]
ZEP	17.64 18.04	16.2000 19.7600	16:27 16:27 16:25 16:25	1 1 200 1	17,9600 17,9000 17,7600 17,7600	2 2 1 3	72 110 200 3	17.8000 17.7800 17.7600 17.7400	18.0000 18.0600 18.0800 18.2000	373 101 75 100	1 1 1 1
CAPTORTX	80,2000	16:15	2	80.00	-0.74 %	50	80.2000	81.0000	286	3	235	[+]
CTX	78.40 81.00	72.0000 88.0000	16:15 16:04 16:04 15:42	23 1 4 15	80,2000 80,4000 80,4000 80,4000	1 1 1 1	90 361 262 97	79.4000 79.2000 79.0000 78.8000	81.8000 82.0000 82.2000 83.0000	110 650 100 30	2 5 1 1
BUDIMEX	689,8000	16:41	11	685.00	-0.78 %	483	689.0000	692.4000	46	31	21 359	[+]
BDX	675.20 692.00	616.6000 753.4000	16:41 16:41 16:41 16:41	18 4 5 4	689,8000 689,8000 689,8000 689,8000	1 1 1 2	119 124 94 257	688.4000 687.8000 687.4000 687.0000	692.6000 692.8000 693.0000 693.2000	100 2 41 16	2 2 2 2
VOTUM	42,4500	16:38	1	42.80	-0.82 %	194	42.1000	42.4000	1	4	177	[+]
VOT	41.95 42.95	38.5500 47.0500	16:38 16:19 16:19 16:16	4 1 1 89	42,4500 42,0500 42,0500 42,5000	1 8 2 1	41 190 601 1	42.0500 42.0000 41.9000 41.8500	42.5000 42.6000 42.6500 42.7000	31 261 73 24	3 1 1 1
DIGITANET	167,6000	16:41	23	168.80	-0.83 %	10	169.0000	169.6000	524	7	1 232	[+]
DIG	164.00 173.00	152.0000 185.6000	16:41 16:41 16:40 16:39	9 1 1 6	167,6000 167,6000 169,2000 167,6000	1 1 1 1	10 4 4 50	168.2000 167.8000 167.6000 166.8000	169.8000 170.0000 170.4000 170.6000	537 390 100 4	2 3 3 1
MOVIEGAMES	7,1000	16:09	144	7.10	-0.84 %	65	7.0900	7.1000	11	3	21	[+]
MOV	6.71 7.16	6.3900 7.8100	16:08 14:20 13:35 13:14	9 220 84 33	7,0900 7,0900 6,9900 6,9900	1 1 1 2	3 10 10 60	6.9100 6.8000 6.7800 6.7600	7.1300 7.1400 7.1500 7.1700	90 130 10 8	3 2 1 1
TARCZYNSKI	118,0000	15:14	54	119.50	-0.84 %	37	117.5000	119.5000	41	0	18	[+]
TAR	117.00 119.50	108.0000 131.0000	14:14 14:13 14:13 11:39	13 16 5 25	118,0000 118,0000 118,0000 118,0000	3 1 2 2	39 56 78 3	117.0000 116.5000 116.0000 115.5000	120.5000 121.0000 121.5000 122.0000	1 36 26 488	1 3 2 4
SYGNITY	69,0000	16:41	24	69.40	-0.86 %	970	69.2000	69.8000	154	5	315	[+]
SGN	68.80 69.60	62.6000 76.2000	16:41 16:41 16:41 16:40	38 1 1 29	69,0000 69,2000 69,2000 69,2000	1 3 5 5	50 182 133 999	68.8000 68.6000 68.4000 68.2000	70.0000 70.2000 70.8000 71.0000	180 50 84 107	3 1 3 2
GRUPRACUJ	40,3000	16:38	33	41.30	-0.86 %	15	40.1500	40.6000	271	57	2 305	[+]
GPP	39.50 41.30	37.2000 45.4000	16:37 16:37 16:36 16:35	33 52 2 4	40,3000 40,2000 40,2000 40,2000	4 2 2 1	1600 253 70 51	39.8000 39.7000 39.5500 39.5000	40.7000 41.2000 41.5000 41.6000	542 150 10028 1943	1 2 2 1
ENERGOINS	2,3000	16:12	3	2.28	-0.86 %	87	2.2600	2.3000	2396	7	16	[+]
ENI	2.23 2.30	2.0600 2.5000	16:12 16:04 16:04 14:27	87 308 87 1000	2,2900 2,2500 2,2600 2,2500	2 3 1 2	2241 1089 778 391	2.2500 2.2400 2.2300 2.2100	2.3200 2.3300 2.3400 2.3500	1300 1957 3674 5027	2 3 2 3
GENOMTEC	4,5950	15:20	43	4.64	-0.86 %	137	4.5950	4.6000	862	3	13	[+]
GMT	4.50 4.64	4.1750 5.0900	14:43 14:43 14:43 14:42	33 86 3 37	4,5950 4,5950 4,5950 4,5950	1 1 1 1	435 868 1000 800	4.5100 4.5000 4.4900 4.4650	4.6200 4.6350 4.6600 4.6800	627 111 2573 5	1 1 1 1
RYVU	22,8000	16:35	4	22.60	-0.87 %	43	22.8000	22.9000	100	10	231	[+]
RVU	22.00 22.90	20.3500 24.8500	16:28 16:25 16:20 16:19	5 16 5 5	22,8500 22,6500 22,9000 22,8000	1 3 2 1	4 458 31 100	22.7000 22.6000 22.5000 22.4000	22.9500 23.0000 23.1000 23.2000	15 1195 1 1510	1 10 1 1
LENA	2,2800	16:23	257	2.30	-0.87 %	657	2.2800	2.3000	5515	10	22	[+]
LEN	2.28 2.30	2.0700 2.5300	16:23 16:23 16:17 15:48	100 436 207 5	2,2800 2,2800 2,2900 2,3000	1 3 1 2	1366 1815 650 820	2.2700 2.2500 2.2400 2.2200	2.3100 2.3200 2.3300 2.3400	870 2235 1606 2401	1 3 2 4
ARTIFEX	18,1200	16:24	5	18.40	-0.88 %	100	18.1400	18.3600	900	7	127	[+]
ART	17.92 18.40	16.5600 20.2000	16:24 16:23 16:22 15:41	40 5 5 41	18,2000 18,2000 18,2000 18,3600	1 2 1 1	295 784 226 170	18.1200 18.1000 18.0600 18.0400	18.3800 18.4000 18.4400 18.4600	910 4555 30 1000	2 3 1 1
ROPCZYCE	22,0000	16:03	10	22.20	-0.90 %	10	21.9000	22.0000	1435	1	13	[+]
RPC	22.00 22.20	20.0000 24.4000	13:31 12:45 12:20 10:47	2 45 140 2	22,0000 22,0000 22,0000 22,0000	3 1 1 2	1405 10 10 70	21.8000 21.7000 21.5000 21.3000	22.2000 22.3000 22.4000 22.5000	232 20 325 500	4 1 2 1
POLWAX	1,0900	16:26	1031	1.10	-0.91 %	469	1.0900	1.1000	12563	30	32	[+]
PWX	1.07 1.10	0.9900 1.2100	16:26 16:17 15:31 15:31	920 2000 292 1540	1,0900 1,0900 1,0700 1,0750	2 1 2 1	1450 60 2026 500	1.0800 1.0750 1.0700 1.0650	1.1050 1.1100 1.1200 1.1300	4900 1500 5000 8623	1 1 1 4
SANOK	21,4000	16:08	1	21.30	-0.93 %	81	21.4000	21.5000	10	0	7	[+]
SNK	21.30 21.60	19.2000 23.4000	16:08 16:08 14:33 14:33	1 1 1 1	21,4000 21,4000 21,6000 21,6000	3 2 2 3	153 9 445 719	21.3000 21.2000 21.1000 21.0000	21.6000 21.7000 21.8000 22.0000	54 179 583 1197	2 2 3 4
MOLECURE	5,3000	16:35	1000	5.30	-0.93 %	3	5.2700	5.2800	585	23	121	[+]
MOC	5.22 5.30	4.7700 5.8300	16:30 16:30 16:23 16:19	190 60 36 11	5,3000 5,3000 5,3000 5,3000	1 1 3 3	99 500 500 1123	5.2600 5.2300 5.2200 5.2100	5.3000 5.3200 5.3400 5.3600	1010 250 1700 2	1 1 2 1
KINOPOL	20,8000	16:27	41	20.90	-0.95 %	509	20.8000	21.0000	1208	3	62	[+]
KPL	20.70 21.00	18.8500 22.9000	16:18 16:18 16:18 16:12	15 85 65 35	20,8000 20,8000 20,8000 20,9000	1 1 1 1	100 500 3500 500	20.7000 20.6000 20.5000 20.4000	21.3000 21.4000 21.5000 21.7000	500 100 500 500	1 1 1 1
ONEMORE	2,5750	16:37	657	2.56	-0.96 %	1000	2.5500	2.5650	1134	65	166	[+]
OML	2.52 2.62	2.3000 2.8100	16:33 16:33 16:32 16:30	590 1753 676 1	2,5750 2,5750 2,5750 2,5750	1 3 3 2	700 1850 1450 6252	2.5400 2.5300 2.5250 2.5200	2.5750 2.5800 2.5850 2.5950	32 5652 1806 133	1 1 1 1
CREEPYJAR	618,0000	16:38	1	628.00	-0.96 %	4	618.0000	630.0000	30	0	285	[+]
CRJ	612.00 628.00	566.0000 690.0000	16:38 16:38 16:38 16:33	4 6 1 1	618,0000 618,0000 618,0000 626,0000	2 3 3 4	10 25 30 20	616.0000 614.0000 612.0000 610.0000	632.0000 634.0000 636.0000 638.0000	21 9 4 79	2 1 1 4
NTCAPITAL	0,6100	16:41	3	0.61	-0.97 %	498	0.5700	0.6100	483	12	7	[+]
NTC	0.56 0.61	0.5500 0.6700	16:41 13:14 13:14 13:14	37 2 500 500	0,6080 0,6100 0,6080 0,6060	1 1 2 1	500 1440 1703 500	0.5680 0.5640 0.5620 0.5420	0.6120 0.6140 0.6160 0.6180	500 500 4709 1303	1 1 2 2
AGORA	8,0200	16:38	113	8.20	-0.99 %	189	8.0200	8.0600	838	5	39	[+]
AGO	7.94 8.20	7.3800 9.0200	15:39 15:17 14:34 14:34	649 500 417 558	8,0200 8,0400 8,0800 8,0800	1 2 3 3	200 300 552 512	8.0000 7.9800 7.9600 7.9200	8.1000 8.1400 8.1600 8.1800	1033 540 292 793	3 2 3 3
CAPITAL	1,9200	16:32	200	1.92	-1.03 %	50	1.8800	1.9200	800	18	34	[+]
CPA	1.86 1.94	1.7300 2.1000	16:32 15:34 15:24 15:07	200 4800 2000 50	1,9200 1,9200 1,8800 1,8800	2 2 1 2	3000 1200 3500 21012	1.8600 1.8300 1.8100 1.8000	1.9400 1.9500 1.9600 1.9700	3600 3000 1900 650	4 1 1 1
ATAL	56,6000	16:35	66	57.20	-1.05 %	42	56.6000	57.0000	225	3	150	[+]
1AT	56.60 57.50	51.5000 62.9000	16:34 16:32 16:32 16:31	2 1 19 2	56,8000 56,6000 56,6000 56,9000	1 1 2 1	20 50 155 30	56.5000 56.2000 56.0000 55.7000	57.2000 57.5000 57.6000 57.7000	50 93 600 24	1 2 3 2
YARRL	5,4000	16:14	330	5.40	-1.10 %	235	5.2800	5.4000	473	2	9	[+]
YRL	5.34 5.40	4.8600 5.9400	14:35 13:45 13:45 13:45	368 814 55 55	5,4000 5,4000 5,3800 5,3800	6 4 4 1	780 240 132 969	5.2600 5.2200 5.1600 5.1400	5.4600 5.4800 5.5000 5.5400	41 185 318 100	1 2 2 1
COMP	53,4000	16:36	4	53.80	-1.11 %	218	52.8000	53.4000	155	4	193	[+]
CMP	52.80 54.00	48.5000 59.0000	16:36 16:35 16:35 16:35	6 15 35 10	53,4000 53,0000 53,0000 53,4000	4 4 3 4	44 372 195 399	52.6000 52.4000 52.2000 52.0000	53.6000 53.8000 54.0000 55.0000	152 168 330 38	2 1 2 1
NOCTILUCA	89,0000	16:40	5	90.00	-1.11 %	116	88.0000	89.0000	190	1	119	[+]
NCL	87.40 90.00	81.0000 99.0000	16:33 16:33 16:17 15:51	1 1 1 10	89,0000 89,0000 89,0000 87,8000	3 1 4 2	42 20 79 35	87.8000 87.6000 87.4000 87.2000	89.2000 89.4000 89.8000 90.0000	79 45 171 9	3 2 3 1
APLISENS	17,5000	16:03	8	17.90	-1.13 %	1	17.2500	17.5000	13	0	2	[+]
APN	17.15 17.90	16.1500 19.6500	15:14 10:12 09:45 09:21	2 5 60 11	17,5000 17,1500 17,1500 17,1500	1 2 1 1	37 301 200 10	17.1500 17.1000 17.0500 17.0000	17.7000 17.9000 18.0000 18.1000	16 46 300 14	1 1 1 1
SANTANDER	42,0200	16:37	42	42.89	-1.13 %	36	41.6900	42.8900	73	3	145	[+]
SAN	41.30 42.89	38.6050 47.1750	16:37 13:52 13:48 13:45	19 2 21 2	42,0000 41,6900 41,2950 41,6650	1 1 1 1	50 3 91 50	41.5500 41.0000 40.4000 40.1400	43.0000 43.3000 43.4000 43.5000	356 32 49 30	1 1 1 1
AILLERON	17,4600	16:19	40	17.50	-1.13 %	20	17.2400	17.4600	97	4	63	[+]
ALL	17.18 17.78	15.7600 19.2400	15:34 15:31 15:29 15:29	1 12 163 12	17,4600 17,4000 17,4800 17,4600	1 2 1 2	118 77 1 28	17.2200 17.2000 17.1800 17.1600	17.5000 17.7400 17.8000 17.9000	1613 554 2 3	1 1 1 1
SCPFL	139,0000	16:27	10	140.60	-1.14 %	1	138.2000	139.0000	39	1	109	[+]
SCP	137.20 140.60	126.6000 154.6000	15:53 15:39 15:35 15:14	1 15 1 3	139,0000 139,0000 139,2000 137,2000	3 1 1 1	118 1 100 7	138.0000 137.8000 137.6000 137.2000	139.2000 139.6000 139.8000 140.0000	9 38 22 234	1 1 1 2
IFSA	0,1270	16:09	85	0.13	-1.17 %	2325	0.1270	0.1315	4673	39	5	[+]
IFR	0.13 0.13	0.1105 0.1495	14:43 13:56 13:15 13:15	22490 5000 100 5000	0,1270 0,1270 0,1270 0,1270	1 2 3 1	8079 6050 45000 6000	0.1265 0.1260 0.1255 0.1250	0.1325 0.1330 0.1355 0.1390	3000 50196 11000 15000	1 2 1 1
SPYROSOFT	419,0000	16:38	1	422.00	-1.18 %	12	418.0000	419.0000	1	0	56	[+]
SPR	415.00 423.00	380.0000 464.0000	16:27 16:27 16:27 16:27	2 12 2 2	415,0000 416,0000 416,0000 417,0000	1 3 3 1	2 6 12 2	416.0000 415.0000 414.0000 413.0000	420.0000 422.0000 423.0000 424.0000	32 4 27 50	2 3 1 1
ATREM	48,8000	16:41	10	48.00	-1.21 %	80	48.9000	49.2000	63	4	208	[+]
ATR	48.00 49.10	43.2000 52.8000	16:39 16:37 16:37 16:37	22 3 6 11	48,8000 48,8000 48,8000 48,7000	2 1 1 1	210 55 85 85	48.8000 48.6000 48.4000 48.3000	49.3000 49.4000 49.5000 49.6000	32 320 584 30	1 4 3 1
PLAYWAY	245,0000	16:36	1	249.00	-1.21 %	89	244.0000	246.5000	6	1	135	[+]
PLW	245.00 250.00	224.5000 273.5000	16:36 16:36 16:11 16:11	4 5 5 12	245,0000 245,0000 245,0000 245,0000	4 1 1 3	200 1 10 30	243.0000 242.0000 241.0000 240.5000	247.0000 247.5000 248.0000 248.5000	53 40 68 25	5 2 3 1
STALEXP	2,8350	16:37	235	2.86	-1.22 %	520	2.8000	2.8350	2083	367	1 035	[+]
STX	2.79 2.87	2.5750 3.1450	16:34 16:33 16:33 16:33	171 1 1624 476	2,8350 2,8000 2,8000 2,8000	9 1 5 2	13685 3441 5600 3450	2.7900 2.7850 2.7800 2.7750	2.8400 2.8450 2.8500 2.8550	1000 4000 3342 4587	1 2 2 2
BLOOBER	23,8000	16:37	63	24.10	-1.24 %	163	23.7000	23.8000	283	3	73	[+]
BLO	23.60 24.10	21.7000 26.5000	16:35 16:33 16:33 16:33	51 6 33 31	23,8000 23,8000 23,8000 23,8000	2 2 3 1	327 60 254 14	23.6000 23.5500 23.5000 23.4000	24.0500 24.1000 24.1500 24.2000	99 96 88 132	1 1 1 1
STAPORKOW	4,7400	16:39	2	4.78	-1.25 %	1101	4.6200	4.7600	962	11	51	[+]
ZUK	4.60 4.78	4.3200 5.2500	16:11 16:11 15:46 14:13	25 100 10 400	4,7400 4,7400 4,6200 4,7200	2 1 1 1	2700 3 370 1672	4.6000 4.5800 4.5600 4.5400	4.7800 4.8000 4.8800 4.9200	973 1600 2001 1890	2 1 1 1
MEDICALG	27,4000	16:40	5	27.80	-1.26 %	1	27.3000	27.4000	629	44	1 195	[+]
MDG	26.90 28.00	25.0500 30.5500	16:40 16:40 16:40 16:40	200 1 100 15	27,4000 27,4000 27,3500 27,3500	2 4 3 2	2 28 50 201	27.2000 27.1500 27.1000 27.0500	27.4500 27.5000 27.6000 27.6500	200 766 300 1	2 1 1 1
XPLUS	1,9500	15:30	152	1.98	-1.27 %	568	1.9450	1.9500	1026	8	15	[+]
XPL	1.95 1.98	1.7800 2.1700	12:40 11:04 11:04 09:17	5110 200 7 5	1,9500 1,9600 1,9650 1,9750	1 1 1 1	200 100 500 770	1.9400 1.9300 1.9200 1.9100	1.9750 1.9800 1.9900 2.0000	436 500 400 500	1 1 1 1
ABPL	121,4000	16:41	1	122.00	-1.30 %	156	121.2000	122.8000	30	6	767	[+]
ABE	120.00 123.00	109.8000 134.2000	16:41 16:41 16:41 16:40	5 1 1 1	121,4000 121,4000 122,0000 122,0000	2 4 2 3	76 130 86 86	121.0000 120.8000 120.6000 120.4000	123.0000 123.2000 123.4000 123.6000	58 3 66 66	2 1 1 1
ONESANO	0,5960	15:12	1404	0.61	-1.32 %	7777	0.6000	0.6060	2952	4	3	[+]
ONO	0.60 0.61	0.5460 0.6660	15:12 15:12 15:12 15:12	26 26 26 18	0,5980 0,5980 0,5980 0,6000	1 1 1 1	346 25 2000 92	0.5960 0.5920 0.5900 0.5880	0.6120 0.6140 0.6180 0.6200	2126 1907 1151 3268	3 1 2 1
TENDERHUT	5,9400	09:46	20	5.94	-1.33 %	20	5.9200	5.9400	191	0	0	[+]
THG	5.94 5.94	5.3600 6.5200	15:16 15:15 15:15 15:15	8 10 52 30	6,0200 6,0000 6,0000 5,9400	1 1 1 2	40 40 38 151	5.9000 5.8800 5.8600 5.8200	6.0200 6.0400 6.0600 6.0800	239 40 40 40	2 1 1 1
ACTION	29,3500	16:21	1	29.70	-1.34 %	1	28.6500	29.2500	216	8	238	[+]
ACT	28.50 29.70	26.7500 32.6500	16:19 16:19 16:19 16:19	1 130 100 17	28,5000 28,5000 28,5000 28,5000	2 1 2 1	112 1 4870 1	28.6000 28.5500 28.5000 28.4500	29.3000 29.3500 29.4000 29.4500	1 101 1 1	1 2 1 1
NEUCA	660,0000	16:38	79	669.00	-1.35 %	1	660.0000	664.0000	4	2	1 437	[+]
NEU	654.00 669.00	603.0000 735.0000	16:37 16:37 16:36 16:36	1 6 38 23	660,0000 659,0000 660,0000 660,0000	2 3 1 2	8 4 10 17	659.0000 658.0000 657.0000 656.0000	665.0000 666.0000 667.0000 668.0000	26 75 35 69	2 2 1 2
VERCOM	116,0000	16:36	25	116.40	-1.36 %	44	114.4000	116.0000	63	4	431	[+]
VRC	113.40 117.60	104.8000 128.0000	16:36 16:36 16:36 16:36	50 66 23 3	115,6000 115,4000 115,0000 115,0000	1 2 2 2	1 3 26 21	114.2000 114.0000 113.8000 113.6000	116.6000 116.8000 117.0000 117.2000	66 1 1 1	2 1 1 1
COMPREMUM	1,0700	16:37	59	1.08	-1.38 %	12503	1.0750	1.0950	64	52	56	[+]
CPR	1.05 1.09	0.9720 1.1850	16:03 16:02 15:16 15:16	10 7 1960 3040	1,0800 1,0800 1,0800 1,0750	1 1 3 6	6500 5000 12409 8355	1.0700 1.0650 1.0550 1.0500	1.1000 1.1200 1.1350 1.1400	9500 515 6557 2000	3 1 1 1
KGHM	283,6000	16:41	50	273.30	-1.39 %	7	283.9000	283.4000	80	589	163 901	[+]
KGH	272.00 285.50	246.0000 300.6000	16:41 16:41 16:41 16:41	31 8 2 1	283,7000 283,7000 283,7000 283,7000	1 2 2 3	288 3355 174 626	283.8000 283.7000 283.6000 283.5000	284.5000 284.6000 284.7000 284.8000	833 248 248 1936	3 1 1 3
ASSECOPOL	176,0000	16:41	1	176.00	-1.40 %	10266	178.2000	178.3000	734	219	37 749	[+]
ACP	169.50 176.60	158.4000 193.6000	16:41 16:41 16:41 16:41	3 2 29 21	176,0000 176,0000 176,0000 176,0000	1 3 2 2	138 176 1303 623	177.5000 177.4000 177.3000 177.2000	178.4000 178.5000 178.6000 178.7000	1765 866 141 1775	1 6 1 2
SELENAFM	48,6000	16:39	500	48.30	-1.42 %	250	48.5000	49.5000	36	7	323	[+]
SEL	47.90 49.50	43.5000 53.0000	16:33 16:07 16:06 16:03	1 8 37 20	49,5000 48,5000 48,4000 48,4000	1 1 1 2	42 50 60 46	48.3000 48.1000 48.0000 47.9000	50.0000 50.8000 51.0000 51.4000	100 232 160 47	1 3 1 3
SKARBIEC	27,5000	16:41	180	27.90	-1.43 %	1947	27.9000	28.0000	1	9	258	[+]
SKH	26.90 28.40	25.2000 30.6000	16:36 16:36 16:36 16:36	1 106 1 110	26,9000 26,9000 26,9000 26,9000	1 2 1 4	1 2 600 181	27.3000 27.2000 27.1000 27.0000	28.1000 28.2000 28.3000 28.4000	1 1 163 1	1 1 1 1
MAXCOM	5,4800	11:56	6	5.56	-1.44 %	2	5.3200	5.4800	6	3	16	[+]
MXC	5.30 5.56	5.0200 6.1000	11:56 11:56 10:37 10:31	2 2 1050 2	5,4400 5,4400 5,3200 5,5000	1 1 1 2	6 700 2 8	5.3000 5.2800 5.2600 5.2400	5.5000 5.5600 5.5800 5.6000	998 698 4 4	1 2 1 1
TRAKCJA	4,0100	16:41	2000	4.06	-1.47 %	1000	4.0050	4.0200	4900	160	633	[+]
TRK	3.90 4.06	3.6550 4.4650	16:41 16:41 16:41 16:41	9850 30 250 488	4,0100 4,0100 4,0000 3,9900	1 2 2 1	1452 3731 2431 1231	3.9900 3.9700 3.9650 3.9600	4.0400 4.0500 4.0550 4.0600	10 4524 499 3456	1 3 1 2
VRGSA	4,6600	16:38	360	4.65	-1.48 %	100000	4.6500	4.7000	7700	25	116	[+]
VRG	4.57 4.75	4.1900 5.1000	16:38 16:32 16:14 16:13	40 10 2098 400	4,6700 4,6900 4,6800 4,6800	1 1 2 3	1298 550 475 1040	4.6200 4.6100 4.6000 4.5800	4.7100 4.7200 4.7300 4.7400	400 4000 1132 2499	1 1 1 3
PCFGROUP	3,3000	16:21	28	3.35	-1.49 %	248	3.2500	3.3000	2113	7	24	[+]
PCF	3.21 3.35	3.0150 3.6850	16:20 15:46 15:46 15:01	31 10 10 5	3,3000 3,3000 3,3000 3,3000	4 1 1 3	13679 100 400 348	3.2400 3.2250 3.2200 3.2150	3.3300 3.3350 3.3500 3.3900	4 170 1627 1987	1 1 2 1
AMBRA	18,3000	16:33	28	18.60	-1.51 %	202	18.2400	18.4800	104	9	166	[+]
AMB	18.10 18.70	16.7400 20.4500	16:32 16:24 16:24 16:24	1 156 43 398	18,3000 18,3000 18,3000 18,3000	3 2 3 4	1436 32 330 410	18.2000 18.1400 18.1200 18.1000	18.5000 18.5600 18.5800 18.6000	2464 5 15 24	1 1 3 1
ARCTIC	7,7800	14:58	2125	7.90	-1.52 %	991	7.8000	7.9500	289	33	256	[+]
ATC	7.66 7.99	7.1100 8.6900	14:58 14:58 14:49 14:44	2 817 56 3000	7,7800 7,7800 7,8000 7,9000	1 1 1 1	125 300 500 35	7.7900 7.7800 7.7400 7.7100	7.9600 8.0000 8.0200 8.0300	100 1896 125 975	1 4 1 2
PTWP	126,0000	16:15	49	128.00	-1.56 %	2	126.0000	128.0000	101	1	123	[+]
PTW	125.00 128.00	116.0000 140.0000	16:07 13:44 13:40 13:40	78 12 38 10	126,0000 127,0000 127,0000 127,0000	1 1 3 3	64 1 110 157	125.0000 123.0000 122.0000 121.0000	131.0000 133.0000 134.0000 135.0000	96 26 38 5	4 2 2 1
PGFGROUP	0,5040	10:59	20	0.50	-1.56 %	3985	0.5100	0.5140	7790	0	0	[+]
PGV	0.50 0.50	0.4540 0.5540	10:16 09:00 17:00 17:00	10 2 130 11	0,5040 0,5040 0,5120 0,5120	1 1 1 1	3793 3000 3727 21	0.5040 0.4910 0.4900 0.4860	0.5160 0.5200 0.5240 0.5260	15396 15727 2270 24498	2 3 1 3
COALENERG	2,4500	16:36	1	2.48	-1.61 %	1000	2.4600	2.4800	10881	14	35	[+]
CLE	2.42 2.48	2.2400 2.7200	16:35 16:22 15:53 15:44	50 81 2000 2	2,4800 2,4800 2,4800 2,4500	3 1 1 3	962 1000 1593 2248	2.4500 2.4400 2.4300 2.4200	2.4900 2.5000 2.5200 2.5500	543 1130 2000 2145	1 2 1 2
ODLEWNIE	18,0500	16:36	149	18.05	-1.63 %	303	18.1000	18.2500	188	11	209	[+]
ODL	18.00 18.85	16.2500 19.8500	16:36 16:36 16:36 16:34	138 146 100 927	18,0500 18,1000 18,1500 18,2500	3 11 1 6	454 1386 3 655	18.0500 18.0000 17.9500 17.9000	18.3000 18.3500 18.4500 18.5000	1077 93 190 2710	3 1 1 4
LIBET	1,2000	14:15	500	1.24	-1.64 %	80	1.1600	1.2350	9000	1	1	[+]
LBT	1.20 1.24	1.1200 1.3600	14:15 09:49 09:00 14:33	369 3 10 600	1,2000 1,2400 1,2400 1,2200	1 2 4 3	9500 10169 1804 3292	1.1550 1.1500 1.1150 1.1000	1.2400 1.2500 1.2800 1.3400	4194 1682 9000 240	1 1 1 1
IBSM	71,8000	14:51	1	73.00	-1.64 %	119	68.6000	72.0000	111	0	13	[+]
IBS	69.00 73.00	65.8000 80.2000	14:25 14:25 14:25 09:00	1 179 1 1	69,0000 69,0000 69,0000 73,0000	2 0 0 0	20 0 0 0	62.2000 0.0000 0.0000 0.0000	73.2000 73.8000 74.6000 77.2000	20 19 1 19	1 1 1 1
PULAWY	47,4000	16:33	92	48.10	-1.66 %	313	46.0000	47.5000	247	0	16	[+]
ZAP	46.80 48.10	43.3000 52.8000	16:33 16:33 16:26 16:25	8 20 2 1	46,8000 47,0000 47,4000 47,4000	1 1 2 1	5 28 6 4	45.8000 45.7000 45.0000 44.8000	48.2000 48.3000 48.4000 49.0000	95 3 49 247	2 1 1 2
PHOTON	1,1650	16:24	1	1.13	-1.69 %	3962	1.1650	1.1850	577	14	15	[+]
PEN	1.12 1.21	1.0150 1.2350	14:43 14:43 14:22 13:43	170 30 200 240	1,1300 1,1350 1,1300 1,1250	1 1 2 3	30 39 710 10400	1.1350 1.1300 1.1250 1.1200	1.1950 1.2000 1.2100 1.2150	450 6427 2430 2222	1 1 4 2
SIMFABRIC	1,6180	12:33	10	1.64	-1.70 %	737	1.5840	1.6200	858	7	11	[+]
SIM	1.58 1.64	1.4780 1.8060	12:33 12:30 11:40 11:39	10 840 10 10	1,6100 1,6000 1,6200 1,6160	1 1 1 1	3000 217 250 4298	1.5800 1.5740 1.5700 1.5680	1.6440 1.6460 1.6500 1.6640	500 524 500 1230	1 2 1 1
BIOMAXIMA	11,4000	16:34	100	11.55	-1.72 %	7	11.4000	11.6000	405	6	70	[+]
BMX	11.30 11.70	10.4000 12.7000	16:31 15:45 15:30 15:30	5 1 79 21	11,6000 11,6000 11,6000 11,6000	2 2 3 1	400 493 441 600	11.3500 11.3000 11.2500 11.2000	11.6500 11.7000 11.7500 11.8000	974 431 215 195	4 5 1 3
IMMOBILE	3,9500	16:39	451	3.94	-1.74 %	990	3.9300	4.0400	801	10	38	[+]
GKI	3.90 4.03	3.5500 4.3300	16:12 16:08 15:44 15:37	20 83 50 415	3,9400 3,9100 3,9200 3,9300	2 1 1 1	451 1100 4 827	3.9000 3.8900 3.8700 3.8400	4.1200 4.1300 4.2000 4.2300	600 100 121 15	1 1 1 1
HUUUGE	22,5500	16:38	1	22.95	-1.74 %	143	22.4000	22.6000	152	2	40	[+]
HUG	22.20 22.95	20.7000 25.2000	16:23 16:10 16:10 16:08	14 11 45 2	22,4500 22,5500 22,5500 22,5500	1 1 4 3	419 45 281 1130	22.3000 22.2500 22.2000 22.1500	22.8000 22.9000 23.0000 23.1000	100 200 13601 299	1 1 3 1
ASTARTA	47,6500	16:35	2	48.30	-1.75 %	47	47.6500	47.9500	380	3	130	[+]
AST	47.45 49.40	43.5000 53.1000	16:27 16:27 15:18 14:45	35 72 38 4	47,9500 47,9500 48,1500 48,2500	1 1 2 1	500 36 300 43	47.6000 47.4500 47.4000 47.0500	48.0000 48.2500 48.3500 48.5500	462 107 2 5	1 1 1 1
WITTCHEN	16,5400	16:36	29	16.98	-1.78 %	3	16.5400	16.7800	481	6	95	[+]
WTN	16.40 16.98	15.3000 18.6600	16:36 16:34 16:22 16:22	1 20 9 1	16,5600 16,5400 16,5400 16,5600	1 3 1 2	1 266 998 6	16.5200 16.5000 16.4800 16.4600	16.8000 16.8800 16.9000 16.9200	4 11 1088 142	2 2 5 1
11B	132,0000	16:40	4	133.00	-1.79 %	373	131.7000	132.0000	355	5	638	[+]
11B	130.20 133.00	119.7000 146.3000	16:38 16:37 16:37 16:37	5 4 17 100	132,3000 132,3000 132,3000 132,3000	1 1 1 1	10 2 50 5	131.5000 131.2000 131.0000 130.6000	132.2000 132.3000 132.7000 132.8000	1 85 270 10	1 2 1 1
IMCOMPANY	32,7000	16:36	1	33.00	-1.80 %	52	32.7000	33.4000	322	1	38	[+]
IMC	32.70 33.60	29.7000 36.3000	16:28 15:34 10:34 10:34	227 7 6 20	33,4000 32,7000 33,5000 33,5000	2 1 1 1	361 100 31 200	32.4000 32.3000 32.0000 31.2000	33.5000 33.6000 34.0000 34.2000	414 367 300 150	2 1 1 1
NTTSYSTEM	10,8500	16:12	20	10.95	-1.81 %	110	10.9000	11.0000	1439	8	83	[+]
NTT	10.75 11.30	9.8600 12.0000	16:02 15:32 15:32 15:32	7 63 87 10	10,8500 10,8500 10,8500 10,8500	1 2 6 5	23 1003 1858 1624	10.8500 10.7500 10.7000 10.6000	11.0500 11.1000 11.1500 11.2000	19 1 30 1124	2 1 1 1
EUROTEL	27,0000	15:44	24	27.80	-1.82 %	444	27.0000	27.4000	247	2	64	[+]
ETL	27.00 27.80	25.1000 30.5000	15:41 15:41 15:40 15:40	159 111 1 105	27,0000 27,0000 27,2000 27,2000	1 2 2 2	111 149 222 102	26.7000 26.6000 26.5000 26.4000	27.5000 27.9000 28.0000 28.2000	163 210 657 62	2 2 1 2
BBIDEVNFI	5,3500	16:22	306	5.45	-1.83 %	8	5.3500	5.4500	2499	3	13	[+]
BBD	5.35 5.45	4.9200 5.9500	16:22 14:56 14:40 13:03	414 586 103 311	5,3500 5,3500 5,3500 5,3500	3 3 1 2	1491 507 300 614	5.3000 5.2500 5.2000 5.1500	5.5000 5.5500 5.6000 5.6500	2563 400 1032 10971	3 1 1 1
IFIRMA	28,6000	16:37	1	29.20	-1.89 %	74	28.5500	28.6000	177	3	78	[+]
IFI	28.50 29.20	26.3000 32.1000	16:37 16:37 16:37 16:37	1 10 1 1	28,6000 28,6000 28,6000 28,6000	7 2 1 1	142 41 46 30	28.5000 28.4500 28.4000 28.2500	28.8500 28.9000 28.9500 29.0000	45 36 124 194	1 1 3 3
MODIVO	91,1200	16:41	2	91.96	-1.89 %	1	91.5800	91.6000	4397	319	28 884	[+]
MDV	88.86 93.54	82.7800 101.1500	16:41 16:41 16:41 16:41	23 25 9 19	91,1200 91,1200 91,1200 91,1200	1 1 1 1	10 10 2 8	91.5600 91.5000 91.4800 91.4200	91.6400 91.6600 91.6800 91.7000	87 54 30 42	1 1 1 2
RAFAMET	51,5000	14:08	20	51.00	-1.90 %	196	51.0000	51.5000	82	0	7	[+]
RAF	51.00 52.00	46.0000 56.0000	11:44 09:00 17:00 16:44	5 107 5 94	52,0000 51,0000 52,5000 51,0000	1 3 2 2	50 170 50 90	50.5000 50.0000 49.0000 48.0000	52.0000 52.5000 53.0000 53.5000	9 5 71 151	2 1 3 2
FABRITY	25,0000	10:20	4	25.50	-1.96 %	129	25.0000	25.2000	51	0	0	[+]
FAB	24.90 25.50	23.0000 28.0000	09:11 09:00 16:43 16:42	2 2 5 9	24,9000 25,5000 25,5000 25,0000	3 4 3 2	629 1365 1138 1051	24.9000 24.8000 24.7000 24.6000	25.5000 25.6000 25.7000 25.8000	111 111 131 2488	1 1 1 2
SELVITA	30,0000	16:41	40	30.90	-1.96 %	603	29.9000	30.0000	1664	69	2 096	[+]
SLV	29.80 31.20	27.9000 33.9000	16:41 16:40 16:40 16:36	28 1 13 25	30,0000 30,0000 30,0000 29,9000	9 9 9 12	383 344 2042 961	29.8000 29.7000 29.6000 29.5000	30.2000 30.3000 30.4000 30.5000	449 960 887 440	2 5 4 4
RAINBOW	131,8000	16:40	10	132.60	-2.01 %	112	132.0000	132.1000	52	31	4 140	[+]
RBW	130.20 133.40	119.4000 145.8000	16:40 16:39 16:39 16:39	2 80 12 7	131,6000 132,5000 132,5000 132,5000	1 2 1 1	1 12 1 100	131.9000 131.7000 131.6000 131.4000	132.5000 133.0000 133.1000 133.2000	20 357 6 1	1 4 1 1
NOVITA	98,4000	14:47	1	101.00	-2.09 %	20	98.4000	100.0000	69	0	1	[+]
NVT	98.40 101.00	91.0000 111.0000	09:51 09:27 15:07 12:27	6 1 30 20	100,0000 101,0000 100,5000 100,5000	3 2 2 3	22 12 14 42	98.2000 97.4000 97.2000 97.0000	101.0000 102.0000 103.0000 103.5000	35 15 10 1	2 1 1 1
VOXEL	93,9000	16:41	15	96.80	-2.09 %	190	93.9000	94.0000	150	39	3 742	[+]
VOX	93.80 96.80	87.2000 106.4000	16:41 16:40 16:40 16:40	45 2 22 24	93,9000 93,8000 93,8000 93,8000	9 6 6 9	231 155 193 205	93.8000 93.7000 93.6000 93.5000	94.5000 94.9000 95.1000 95.2000	421 63 25 47	1 2 2 2
LESS	0,2310	16:10	96	0.24	-2.12 %	50	0.2360	0.2370	48	6	1	[+]
LES	0.23 0.24	0.2130 0.2590	16:03 16:03 15:24 15:24	421 50 159 50	0,2310 0,2330 0,2390 0,2390	2 2 6 2	100 11183 13028 100	0.2320 0.2310 0.2300 0.2290	0.2380 0.2390 0.2400 0.2410	4771 1891 1850 6729	1 2 2 2
PHARMENA	3,2000	15:39	510	3.27	-2.14 %	300	3.1700	3.3000	1982	1	2	[+]
PHR	3.20 3.30	2.9500 3.5900	15:39 15:00 14:58 09:18	10 5 191 7	3,2000 3,2800 3,2800 3,3000	2 1 4 1	571 88 1355 300	3.1600 3.1200 3.1100 3.1000	3.4000 3.4200 3.4400 3.4500	1955 1 407 1	1 1 1 1
INTROL	7,2000	16:22	10	7.38	-2.17 %	184	7.2000	7.3200	10	4	30	[+]
INL	7.18 7.40	6.6600 8.1000	16:20 16:02 15:12 15:12	4 3 280 20	7,3400 7,3400 7,2000 7,2000	2 2 1 6	150 135 4 290	7.1800 7.1400 7.1200 7.1000	7.3400 7.3600 7.3800 7.4000	350 344 771 254	6 3 1 1
MOSTALWAR	6,3000	16:41	250	6.50	-2.17 %	200	6.3400	6.3800	211	13	83	[+]
MSW	6.26 6.54	5.8600 7.1400	16:25 16:14 16:09 15:50	10 170 10 897	6,3000 6,3000 6,3000 6,3000	2 1 3 3	502 2 7 371	6.3200 6.2800 6.2600 6.2400	6.4000 6.4400 6.4600 6.4800	900 350 350 425	1 1 1 3
RANKPROGR	4,0000	14:53	358	4.00	-2.20 %	500	3.9950	4.0000	41426	9	34	[+]
RNK	4.00 4.00	3.6000 4.4000	14:53 14:04 11:32 11:31	212 2000 1020 1000	4,0000 4,0000 4,0000 4,0000	1 1 1 1	1000 317 650 1500	3.9900 3.9850 3.9750 3.9700	4.0900 4.0950 4.1100 4.1150	1528 2557 491 1505	1 1 1 2
SANWIL	1,3000	16:14	239	1.31	-2.26 %	1361	1.3000	1.3200	30	3	4	[+]
SNW	1.30 1.31	1.1800 1.4400	16:14 09:45 09:42 09:00	361 1600 400 574	1,3000 1,3050 1,3050 1,3000	3 1 5 1	1420 1290 37754 1384	1.2900 1.2850 1.2800 1.2750	1.3250 1.3300 1.3350 1.3400	2000 1500 3910 4010	1 1 2 4
MLSYSTEM	15,2000	16:41	1	15.50	-2.31 %	3	15.3800	15.4000	683	3	39	[+]
MLS	15.20 15.56	13.9600 17.0400	16:41 16:23 16:23 16:23	9 6 13 145	15,2000 15,2000 15,2000 15,2000	1 1 5 3	15 2 255 650	15.3000 15.2400 15.2000 15.1200	15.4800 15.5000 15.5600 15.5800	24 87 2758 190	1 1 2 2
BOWIM	5,8400	16:40	415	6.00	-2.34 %	188	5.8400	5.9600	148	9	52	[+]
BOW	5.84 6.00	5.4000 6.6000	16:40 16:40 16:40 16:02	400 65 20 13	5,9200 5,9200 5,9400 5,9600	1 1 1 1	2698 1400 3 4	5.8200 5.8000 5.7800 5.7200	5.9800 6.0000 6.0200 6.0400	5000 2301 301 1480	1 3 3 2
MIRACULUM	0,6640	16:35	2500	0.68	-2.35 %	1487	0.6640	0.6800	8088	10	7	[+]
MIR	0.66 0.68	0.6120 0.7480	16:18 16:18 14:51 13:32	13 3 5000 125	0,6640 0,6700 0,6700 0,6620	1 1 1 2	1875 1010 5000 7997	0.6620 0.6600 0.6580 0.6520	0.6900 0.7000 0.7160 0.7220	6000 3000 5000 7186	1 1 1 1
INTERBUD	2,0400	13:45	15	1.91	-2.39 %	600	1.9000	2.0400	285	13	24	[+]
ITB	1.84 2.04	1.7200 2.1000	13:44 13:44 12:24 12:24	30 52 500 891	1,9800 1,9800 1,9200 1,9150	2 1 1 1	110 10 10 500	1.8600 1.8550 1.8450 1.8200	2.0700 2.0800 2.1000 2.1600	357 700 3575 500	1 1 4 1
SONEL	13,6500	16:13	100	13.90	-2.50 %	100	13.6500	13.8500	88	1	16	[+]
SON	13.55 13.95	12.5500 15.2500	15:59 15:59 14:15 13:59	149 51 17 6	13,6000 13,6000 13,6000 13,6000	2 1 2 1	221 216 74 220	13.6000 13.5500 13.5000 13.4500	13.9000 13.9500 14.0000 14.3000	90 86 997 51	2 2 2 2
ULMA	58,5000	09:36	19	59.50	-2.50 %	92	58.5000	60.0000	65	0	1	[+]
ULM	58.50 59.50	54.0000 65.0000	09:00 09:52 09:00 09:09	1 30 23 1	59,5000 60,0000 58,5000 59,0000	2 1 2 1	23 75 17 50	58.0000 57.5000 57.0000 56.0000	62.0000 62.5000 63.0000 64.5000	17 50 49 609	1 1 1 2
RELPOL	5,4400	15:55	300	5.66	-2.51 %	107	5.4000	5.4200	694	2	9	[+]
RLP	5.44 5.66	5.1000 6.2200	14:53 12:45 12:31 12:29	2 2 183 5	5,4400 5,4600 5,4600 5,5000	1 1 1 1	12 400 25 310	5.3600 5.3400 5.3200 5.3000	5.4600 5.5000 5.6000 5.6400	183 400 1174 300	1 1 2 1
WARIMPEX	2,3200	11:20	7	2.39	-2.52 %	200	2.3300	2.3900	3685	0	1	[+]
WXF	2.32 2.39	2.1600 2.6200	11:20 09:00 09:00 09:00	50 38 130 10	2,3200 2,3900 2,3900 2,3900	3 2 4 2	8992 2912 6605 236	2.3200 2.3100 2.3000 2.2900	2.4000 2.4100 2.4200 2.4300	4821 1530 2412 6898	2 1 3 3
DATAWALK	146,0800	16:40	2	147.50	-2.57 %	34	147.1000	148.5600	40	10	1 489	[+]
DAT	142.00 147.94	132.7600 162.2400	16:40 16:40 16:40 16:40	4 4 3 2	146,1000 146,1200 146,1400 146,1600	2 4 2 1	227 389 20 1	146.0200 146.0000 145.5000 144.6000	148.8000 149.0000 149.5000 149.6000	12 600 200 45	1 3 1 1
DEKPOL	79,8000	16:37	113	82.00	-2.68 %	40	79.6000	79.8000	80	4	336	[+]
DEK	76.40 82.60	73.8000 90.2000	16:29 16:28 16:28 16:28	30 88 8 17	79,8000 79,0000 79,0000 79,2000	1 2 2 1	16 33 14 292	79.2000 79.0000 78.8000 78.6000	80.0000 80.8000 81.0000 82.8000	65 25 66 60	1 1 1 1
CORMAY	0,5820	16:38	1045	0.59	-2.68 %	70	0.5800	0.5840	4152	75	44	[+]
CRM	0.57 0.60	0.5320 0.6480	16:38 16:35 16:24 16:19	1730 2955 45 5452	0,5840 0,5820 0,5820 0,5760	1 1 3 12	4548 1000 11261 11451	0.5760 0.5740 0.5720 0.5700	0.5880 0.5900 0.5920 0.5960	5030 5293 3500 3526	2 3 1 3
FON	1,8000	10:15	200	1.80	-2.70 %	350	1.8000	1.8550	990	0	0	[+]
FON	1.80 1.80	1.6200 1.9800	12:57 09:29 09:29 09:17	40 700 600 10	1,8500 1,8350 1,8350 1,8300	1 1 1 2	363 404 1100 1729	1.7500 1.7100 1.6550 1.6500	1.8600 1.8800 1.9000 1.9200	974 1000 3000 910	2 1 2 1
SUNEX	2,8000	16:40	871	2.87	-2.78 %	4	2.7900	2.8250	703	48	136	[+]
SNX	2.80 2.89	2.5850 3.1550	16:40 16:40 16:40 16:40	200 5 17 500	2,8000 2,8000 2,8000 2,8100	1 1 1 1	300 589 1000 1115	2.7500 2.7050 2.7000 2.6900	2.8300 2.8650 2.8700 2.8750	7494 500 1204 802	1 1 2 3
XTPL	67,0000	16:18	1	69.80	-2.90 %	32	66.8000	67.0000	430	2	103	[+]
XTP	65.70 69.80	62.9000 76.7000	16:18 16:11 16:06 16:06	10 5 1 14	67,0000 67,6000 68,0000 68,0000	1 2 1 1	1 56 8 29	66.7000 66.6000 66.5000 66.2000	68.0000 68.2000 68.3000 68.4000	120 29 24 30	2 1 1 1
SYNTHAVERSE	3,6600	16:28	100	3.77	-2.92 %	1700	3.6600	3.6800	365	40	148	[+]
SVE	3.65 3.78	3.3950 4.1450	16:28 16:17 16:14 16:12	900 100 500 100	3,6600 3,6650 3,6650 3,6600	2 6 1 1	1500 3917 27 3353	3.6550 3.6500 3.6400 3.6300	3.6850 3.6900 3.7000 3.7200	266 19460 736 104	1 3 1 2
ASSECOBS	79,8000	16:37	133	82.60	-2.92 %	5	79.8000	81.4000	13	2	194	[+]
ABS	79.60 82.80	74.4000 90.8000	16:35 16:30 16:30 16:28	12 9 3 1	79,8000 81,6000 81,4000 81,4000	2 1 1 2	51 60 6 27	79.6000 79.4000 79.2000 79.0000	81.6000 81.8000 82.0000 82.4000	44 60 241 354	1 1 4 3
ENTER	52,3000	16:39	1	53.50	-2.97 %	324	52.3000	52.9000	116	13	668	[+]
ENT	52.00 53.50	48.1500 58.8000	16:36 16:35 16:33 16:29	64 19 3 25	52,5000 52,8000 52,8000 52,2000	4 2 9 4	212 473 545 506	52.2000 52.1000 52.0000 51.9000	53.0000 53.3000 53.4000 53.5000	1029 30 173 244	2 1 1 1
KOGENERA	67,7000	16:38	100	68.90	-3.01 %	47	68.2000	68.5000	181	3	194	[+]
KGN	67.20 68.90	62.1000 75.7000	16:28 16:23 16:21 16:20	30 60 30 10	67,9000 67,7000 67,7000 67,9000	1 1 2 4	22 100 460 232	67.8000 67.7000 67.6000 67.5000	68.6000 69.2000 69.4000 69.8000	200 148 90 213	1 2 1 3
PASSUS	127,5000	16:41	10	130.00	-3.04 %	11	129.0000	131.0000	45	3	371	[+]
PAS	126.50 131.00	117.0000 143.0000	16:41 16:41 16:41 16:40	10 29 1 1	128,5000 128,5000 128,5000 131,0000	1 1 1 3	1 1 28 45	128.5000 128.0000 127.5000 126.5000	131.5000 132.0000 132.5000 133.0000	90 46 76 330	3 1 3 5
ZUE	12,7000	16:26	219	12.80	-3.05 %	382	12.7000	12.9500	967	36	452	[+]
ZUE	12.30 13.25	11.5500 14.0500	16:18 16:18 16:16 16:16	290 10 9460 40	12,8000 12,8000 12,6000 12,6000	1 1 1 3	363 80 80 562	12.6000 12.5500 12.5000 12.4500	13.0000 13.1000 13.2000 13.2500	67 600 826 390	2 1 4 2
MERCOR	12,5000	16:39	1	12.80	-3.10 %	2	12.4500	12.5000	6932	5	58	[+]
MCR	12.50 12.90	11.5500 14.0500	16:39 16:39 16:39 16:39	1 2 2 7	12,5000 12,5000 12,5000 12,5000	2 1 4 3	140 20 143 371	12.4000 12.3500 12.3000 12.2500	12.6500 12.7000 12.7500 12.8500	150 103 1904 1	1 1 1 1
IZOLACJA	3,9500	10:09	1900	3.76	-3.19 %	1075	3.8600	4.0800	728	7	28	[+]
IZO	3.66 4.08	3.3900 4.1300	09:55 09:46 09:45 09:21	2 2925 333 2000	4,0800 3,8600 3,9000 3,8600	1 1 1 1	28 800 736 395	3.8400 3.7000 3.6900 3.6800	4.1300 4.1500 4.1700 4.1800	367 19 183 1050	1 1 1 1
ZREMB	9,6000	16:39	300	9.88	-3.23 %	1672	9.5800	9.6400	151	49	467	[+]
ZRE	9.41 9.88	8.9000 10.8600	16:38 16:38 16:38 16:38	62 138 300 62	9,5500 9,5500 9,5500 9,5500	1 1 1 1	3 79 5 200	9.5500 9.5400 9.5200 9.5100	9.7000 9.7200 9.7300 9.7400	222 300 1000 290	1 1 1 1
SCANWAY	323,0000	16:41	1	334.00	-3.29 %	9	320.0000	321.0000	79	10	3 049	[+]
SCW	312.00 334.00	301.0000 367.0000	16:40 16:40 16:40 16:39	1 6 30 15	323,0000 323,0000 321,0000 323,0000	3 3 4 5	100 162 116 196	319.0000 318.0000 317.0000 316.0000	322.0000 323.0000 324.0000 325.0000	36 15 10 66	1 2 1 4
ASSECOSEE	59,8000	16:41	36	61.90	-3.39 %	21	59.8000	60.4000	293	5	317	[+]
ASE	59.00 62.00	55.8000 68.0000	16:41 16:41 16:36 16:32	1 3 21 40	59,8000 59,8000 59,5000 59,0000	1 1 1 2	45 8 1 13	59.6000 59.3000 59.2000 59.1000	60.5000 61.4000 61.8000 61.9000	8 107 36 120	1 3 2 6
OTMUCHOW	5,1000	14:58	1	5.28	-3.41 %	80	5.0000	5.1000	1471	0	1	[+]
OTM	5.00 5.28	4.7600 5.8000	12:52 12:52 12:11 11:09	100 1 20 20	5,1000 5,1000 5,0000 5,1000	1 3 1 1	500 920 500 20	4.9000 4.8500 4.8200 4.8000	5.2800 5.3200 5.3800 5.4400	1413 189 223 194	2 1 1 1
ADIUVO	0,5620	14:22	2000	0.58	-3.44 %	1000	0.5700	0.5840	346	13	7	[+]
ADV	0.56 0.59	0.5240 0.6400	14:22 14:22 14:22 14:22	150 200 2000 1000	0,5720 0,5720 0,5740 0,5760	1 3 2 3	1000 3020 3000 6000	0.5620 0.5600 0.5500 0.5400	0.5860 0.5880 0.6100 0.6200	6133 579 4500 8500	1 1 1 2
TRANSPOL	14,0000	16:25	110	14.20	-3.45 %	407	13.5500	13.9000	200	33	451	[+]
TRN	13.20 14.20	12.8000 15.6000	16:25 16:23 16:13 16:00	590 10 500 35	13,9000 13,9000 14,0000 14,0000	2 1 2 3	776 360 487 1201	13.5000 13.4500 13.3500 13.3000	13.9500 14.0000 14.1000 14.1500	1413 2071 214 300	1 1 1 1
MEDINICE	56,0000	16:40	1	58.00	-3.45 %	10	56.1000	57.0000	2024	42	2 330	[+]
ICE	54.60 58.00	52.2000 63.8000	16:39 16:39 16:38 16:36	53 4 10 105	56,0000 56,0000 56,0000 56,0000	2 1 1 1	100 375 300 6	56.0000 55.9000 55.8000 55.5000	57.5000 57.8000 57.9000 58.0000	35 44 75 40	1 1 2 1
CDRL	7,9000	15:02	227	8.60	-3.66 %	980	7.8000	8.1000	120	2	14	[+]
CDL	7.90 8.60	7.7500 9.4500	12:47 11:08 11:08 11:08	200 950 200 49	7,9000 7,9000 8,0500 8,2000	1 1 1 1	250 950 2000 50	7.7000 7.5000 7.2500 7.2000	8.1500 8.6000 8.7000 8.7500	950 129 30 80	1 1 1 1
UNICREDIT	264,6500	16:23	5	277.00	-3.76 %	250	263.6000	280.0000	1	0	97	[+]
UCG	264.15 277.00	249.3000 304.7000	15:39 14:59 14:28 13:51	5 25 30 5	264,1500 264,5000 265,3500 266,4000	1 1 1 0	40 50 6 0	262.5000 262.2000 262.0000 0.0000	303.9500 305.0000 333.0000 366.0000	6 3 4 3	1 1 1 1
CELTIC	1,9000	13:28	998	1.98	-3.80 %	2	1.9050	1.9300	1000	2	4	[+]
CPD	1.90 1.98	1.7800 2.1700	13:28 13:03 13:03 11:23	2 58 2 948	1,9050 1,9000 1,9050 1,9000	2 1 1 1	4340 296 2500 500	1.9000 1.8300 1.8250 1.8200	1.9400 1.9700 1.9750 1.9800	1006 567 2 2502	1 1 1 2
POLTREG	17,0000	16:41	280	17.65	-3.95 %	300	17.0500	17.5500	531	9	161	[+]
PTG	17.00 17.70	15.9000 19.4000	16:41 16:41 16:41 16:39	120 200 200 184	17,0000 17,1000 17,2000 17,4500	1 1 2 2	80 50 321 205	17.0000 16.9500 16.9000 16.8500	17.6500 17.7500 17.9000 17.9500	250 74 250 250	1 1 1 2
ATENDE	3,0100	15:53	15	3.13	-4.14 %	3440	2.9500	3.0000	262	14	42	[+]
ATD	3.01 3.13	2.8200 3.4400	15:14 15:14 15:14 15:14	1000 555 2000 2000	3,0200 3,0200 3,0200 3,0200	2 2 2 5	753 880 764 2140	2.9300 2.9200 2.9100 2.9000	3.0500 3.0900 3.1000 3.1400	1225 500 3488 1260	2 1 1 2
PLAZACNTR	2,6600	15:31	234	2.75	-4.32 %	411	2.6550	2.7500	445	3	9	[+]
PLZ	2.66 2.77	2.4750 3.0150	15:31 15:31 15:06 14:58	355 411 3 76	2,6650 2,6700 2,7300 2,6600	1 1 1 1	290 411 411 411	2.6500 2.6400 2.6350 2.6300	2.7550 2.7650 2.7750 2.7850	461 111 111 313	2 1 1 1
WOODPCKR	3,4900	14:51	10	3.60	-4.38 %	85	3.4600	3.4900	295	4	15	[+]
WPR	3.34 3.60	3.2400 3.9600	09:51 09:48 09:42 09:42	500 515 285 5	3,4600 3,4600 3,4300 3,4300	1 1 1 1	172 1200 444 500	3.4500 3.4400 3.4000 3.3400	3.5000 3.5500 3.6000 3.6500	19 5 15 349	1 1 1 2
MUZA	10,9000	15:38	1	11.35	-4.39 %	722	10.4000	10.9000	729	4	46	[+]
MZA	9.40 11.35	9.2400 11.2500	15:00 13:28 13:28 13:04	9 725 100 4	10,3500 10,3500 10,3000 10,3500	1 1 1 1	166 1000 185 80	10.3500 9.7000 9.0200 8.9000	11.3000 11.4000 11.5000 11.6000	500 206 143 10	1 1 1 1
VIVID	0,6500	16:19	20	0.67	-4.41 %	597	0.6500	0.6580	2967	108	70	[+]
VVD	0.65 0.67	0.6080 0.7400	16:19 16:19 16:19 15:30	20 20 20 100	0,6500 0,6500 0,6500 0,6500	4 3 8 3	80 60 4250 3670	0.6480 0.6460 0.6440 0.6420	0.6600 0.6680 0.6700 0.6720	35 20 20 4000	1 1 1 1
MONNARI	5,5600	15:37	44	5.60	-4.47 %	1900	5.6000	5.6800	461	7	42	[+]
MON	5.54 5.68	5.0400 6.1600	15:37 15:37 15:37 13:08	16 373 365 200	5,5600 5,5600 5,5800 5,6400	1 1 2 1	400 456 700 235	5.5800 5.5600 5.5200 5.4600	5.7000 5.8200 5.8400 5.8800	1000 2202 90 91	1 2 1 1
MABION	8,5500	16:40	877	8.90	-4.47 %	453	8.5800	8.6100	320	68	585	[+]
MAB	8.50 8.90	8.0100 9.7900	16:40 16:40 16:40 16:40	5 397 2 100	8,5500 8,5500 8,5500 8,5500	2 1 1 1	4 2 150 2	8.5600 8.5500 8.5400 8.5300	8.6300 8.6400 8.6500 8.6600	600 321 613 1600	1 1 1 1
AGROTON	4,6000	16:36	10	4.81	-4.56 %	191	4.8200	4.8300	443	0	1	[+]
AGT	4.51 4.83	4.3300 5.2800	16:24 15:37 15:37 11:41	43 34 36 2	4,8300 4,8300 4,8200 4,7800	1 1 2 1	90 648 4 110	4.6000 4.5800 4.5500 4.5400	4.8400 4.8500 4.8600 4.8700	207 1290 206 234	1 2 1 7
FASING	14,5000	15:39	98	15.20	-4.61 %	520	14.5000	15.2000	494	0	2	[+]
FSG	14.50 15.20	13.7000 16.7000	15:21 12:16 12:16 12:16	2 2 2 2	15,1000 15,1000 15,1000 15,1000	2 1 1 1	544 200 100 50	14.4000 14.3000 14.0000 13.5000	15.3000 16.6000 16.7000 16.8000	200 600 175 700	2 1 2 2
DBENERGY	9,4000	16:06	5	9.86	-4.67 %	5	9.2400	9.6000	5	0	4	[+]
DBE	9.22 9.86	8.8800 10.8000	16:05 16:02 15:16 15:16	5 10 6 5	9,3800 9,3800 9,2200 9,2400	2 1 1 1	205 100 5 30	9.2000 9.0400 9.0000 8.9400	9.7000 9.7600 9.7800 9.8000	5 10 150 150	1 1 1 1
POINTGROUP	1,6050	14:58	50	1.66	-5.31 %	4851	1.6050	1.6950	4450	0	0	[+]
PGM	1.61 1.70	1.4950 1.8250	09:35 09:00 10:45 10:45	38 1 38 99	1,6950 1,6600 1,6950 1,6050	1 1 1 1	4688 186 850 500	1.6000 1.5800 1.5200 1.5000	1.7000 1.7200 1.8300 1.8600	4412 563 750 369	1 1 1 1
ANSWEAR	18,9000	16:41	4	19.12	-5.50 %	200	18.6400	18.7000	2918	92	1 742	[+]
ANR	18.58 19.50	17.2200 21.0000	16:41 16:38 16:37 16:30	12 60 85 2787	18,7400 18,7400 18,7400 18,7000	2 9 1 2	125 3070 68 596	18.6200 18.6000 18.5800 18.5600	18.8000 18.8600 18.9800 19.0400	46 300 540 200	1 1 2 1
MAKARONPL	20,3000	16:41	60	21.50	-5.58 %	38	20.3000	20.4000	134	22	437	[+]
MAK	19.42 21.60	19.3600 23.6500	16:41 16:38 16:37 16:35	200 14 2 30	20,3000 20,4000 20,4000 20,4000	4 2 2 1	246 1111 161 111	20.2500 20.2000 20.1500 20.1000	20.4500 20.5000 20.5500 20.6000	239 296 211 161	2 2 2 2
MEXPOLSKA	3,6100	16:35	999	3.84	-5.74 %	742	3.6200	3.7000	402	38	137	[+]
MEX	3.46 3.84	3.4600 4.2200	16:34 16:34 16:34 16:34	291 3 29 143	3,5300 3,5400 3,5500 3,5500	1 1 1 1	1000 6 3 1900	3.6100 3.6000 3.5900 3.5500	3.7700 3.7900 3.8000 3.8500	650 302 10 4008	1 1 1 2
URTESTE	45,0000	15:22	44	48.00	-6.25 %	10	44.2000	46.5000	1	0	17	[+]
URT	45.00 48.00	43.2000 52.8000	15:21 15:21 14:44 14:44	49 1 9 1	45,0000 45,2000 45,2000 45,2000	1 1 2 1	10 1 54 10	43.4000 43.2000 43.0000 42.8000	46.7000 47.0000 48.0000 49.0000	20 30 30 80	1 1 1 2
CAPITEA	0,7040	16:40	6598	0.74	-7.12 %	2000	0.6960	PKC	10000	2 537	1 868	[+]
CAP	0.67 0.81	0.6660 0.8140	16:40 16:40 16:35 16:34	2000 150 10452 2000	0,7040 0,7040 0,7040 0,7000	2 3 1 1	8175 7105 2500 5200	0.6950 0.6900 0.6850 0.6840	0.7000 0.7120 0.7140 0.7150	9051 5000 24450 4293	1 1 2 2
QNATECHNO	45,0000	16:32	320	47.30	-7.60 %	18	44.5000	45.0000	746	3	164	[+]
QNA	44.50 48.80	42.6000 52.0000	16:32 16:28 16:28 16:27	100 42 5 25	45,0000 44,5000 44,7000 45,0000	1 2 4 3	200 180 135 250	44.3000 44.2000 44.1000 44.0000	47.0000 47.6000 48.4000 48.5000	140 98 300 200	2 1 1 1
KRAKCHEM	0,3970	16:40	2511	0.42	-7.67 %	1956	0.3930	0.4000	4000	438	179	[+]
KCH	0.39 0.44	0.3780 0.4600	16:40 16:29 16:23 16:15	3 3000 330 6601	0,3970 0,4000 0,4000 0,3900	2 2 2 1	2003 10555 11500 8310	0.3910 0.3900 0.3880 0.3870	0.4030 0.4040 0.4070 0.4100	4900 5300 2200 5000	1 1 1 2
KOMPAP	19,2000	16:32	3	20.00	-8.57 %	447	19.2000	20.0000	380	1	20	[+]
KMP	19.20 20.00	18.0000 22.0000	16:32 16:32 16:31 16:31	2 105 2 100	19,5000 20,0000 19,5000 19,5000	1 1 1 1	195 200 100 100	18.0000 17.7000 15.5000 15.0000	22.0000 23.0000 23.6000 23.8000	126 195 300 470	1 1 1 1
SFINKS	0,4320	16:39	2500	0.46	-9.05 %	690	0.4390	0.4440	6771	815	370	[+]
SFS	0.43 0.49	0.4150 0.5060	16:39 16:29 16:29 16:29	1500 5 5479 8959	0,4350 0,4450 0,4320 0,4320	1 1 1 2	17021 3000 25000 6000	0.4320 0.4230 0.4220 0.4210	0.4450 0.4470 0.4480 0.4500	10000 50 2500 9000	1 1 1 2
BIGCHEESE	7,1600	15:22	2	7.98	-37.08 %	435	7.1300	7.1400	55	301	2 261	[+]
BCS	7.16 7.98	7.1600 8.7700	15:21 15:21 15:21 15:21	120 200 1014 50	7,1600 7,1600 7,1600 7,1600	1 1 7 1	480 438 642 437	7.1200 7.1100 7.1000 7.0900	7.1500 7.1600 7.1900 7.2000	600 100 200 1438	3 2 1 4
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	11	PKC	PKC	4279	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 0 0	268 5 0 0	4.8000 4.5000 0.0000 0.0000	4.5000 5.0000 5.3000 5.3500	96 213 7898 477	1 1 6 1

GPW	Świat	Waluty

Notowania GPW
WIG	125603.0	+0.83%	17:09
WIG20	3433.7	+0.90%	17:09
WIG20 Fut	3417.0	+0.83%	17:04
WIG20USD	928.2	+0.52%	17:15
mWIG40	8652.4	+0.84%	17:09
sWIG80	29881.3	-0.09%	17:09

Notowania Świat
SPX500	6559.6	-0.24%	20:32
Nasdaq	21774.7	-0.30%	20:32
Nikkei	52463.3	-2.38%	8:45
DAX	23114.1	-0.79%	17:31
Ropa WTI	111.8	+11.62%	20:33
Złoto	4655.3	-2.16%	20:33

Notowania Waluty
EUR/PLN	4.27701	-0.20%	20:33
CHF/PLN	4.64008	-0.35%	20:33
USD/PLN	3.70808	+0.29%	20:33
EUR/USD	1.15343	-0.49%	20:33
GBP/USD	1.32226	-0.65%	20:33
USD/JPY	159.645	+0.59%	20:33

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

Wzrosty	Spadki	Staty
MERCATOR	53.90	8.02%
AIGAMES	0.82	7.07%
BIOCELTIX	82.50	5.91%
ERG	42.00	5.00%
WASKO	7.54	4.72%
Więcej ...
IFCAPITAL	0.25	-95.25%
BIGCHEESE	7.16	-37.08%
SFINKS	0.43	-9.05%
KOMPAP	19.20	-8.57%
KRAKCHEM	0.40	-7.67%
Więcej ...
Rośnie:		124 Spółek
Bez zmian:		38 Spółek
Spada:		191 Spółek
Obrót:		1,646,763,929 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