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

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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
NOVAVISGR	0,6980	16:33	2727	0.65	0.00 %	2970	0.6720	0.6980	273	0	0	[+]
NVG	0.64 0.65	0.6270 0.7650	16:33 16:33 15:59 15:59	50 2218 980 3000	0,6980 0,6970 0,6970 0,6970	2 3 2 2	1000 6885 235 218	0.6710 0.6700 0.6680 0.6670	0.6990 0.7000 0.7020 0.7040	2000 4622 4985 30	1 3 1 2
06MAGNA	2,3900	16:49	10	2.39	0.00 %	191	2.3900	2.4000	2169	0	0	[+]
06N	2.39 2.40	2.1200 2.5800	16:49 16:49 16:48 15:06	169 1 531 580	2,3800 2,3700 2,3600 2,3600	2 2 1 2	891 1525 525 2079	2.3800 2.3700 2.3500 2.3400	2.4300 2.4400 2.4500 2.4600	1221 185 560 3866	2 2 1 2
IMPERA	1,7000	09:00	23	1.60	0.00 %	357	1.6800	1.7000	5654	0	0	[+]
IMP	1.60 1.65	1.5300 1.8700	16:03 10:29 09:38 09:00	1 11 7 76	1,6500 1,7000 1,6500 1,6900	1 1 1 1	89 6492 4800 812	1.6500 1.6200 1.6000 1.5800	1.7800 1.8500 1.8600 1.9300	5000 1263 373 2007	1 1 1 1
MDIENERGIA	2,7500	17:04	2000	1.95	0.00 %	1	1.7800	1.7850	3363	0	0	[+]
MDI	1.88 2.06	2.4300 2.9700	17:00 17:00 17:00 16:49	30 250 70 1530	2,7500 2,7500 2,7500 2,7500	2 3 2 1	1100 2890 5010 5	1.7550 1.7500 1.7200 1.7100	1.8200 1.8500 1.9200 1.9300	1655 500 2300 38	1 1 1 1
BBIDEVNFI	5,4000	11:36	220	5.40	0.00 %	847	5.4000	5.4400	2613	0	0	[+]
BBD	5.40 5.40	4.8600 5.9400	11:36 16:03 16:02 13:58	680 303 1 5	5,4000 5,4200 5,3800 5,4200	2 2 2 2	111 504 295 855	5.3800 5.3600 5.3400 5.3200	5.4600 5.4800 5.5000 5.5200	85 602 308 549	1 2 1 1
AGORA	8,7000	17:03	330	9.10	0.00 %	339	8.6400	8.7200	200	0	0	[+]
AGO	8.88 9.10	7.9000 9.6200	17:00 17:00 17:00 16:42	258 242 43 415	8,7000 8,7000 8,7000 8,6400	1 2 1 1	190 1011 200 2	8.6200 8.6000 8.5800 8.5600	8.7600 8.7800 8.8000 8.8200	368 100 600 300	1 1 2 2
AMBRA	18,5000	17:00	28	17.42	0.00 %	75	17.1800	17.2000	929	0	0	[+]
AMB	17.22 17.44	16.4800 20.1000	17:00 17:00 17:00 17:00	12 5 5 67	18,5000 18,5000 18,5000 18,5000	2 2 4 10	41 147 235 605	17.1600 17.1400 17.1200 17.1000	17.2400 17.2800 17.3000 17.4000	1272 222 559 1350	1 4 1 2
AMICA	52,9000	17:00	18	52.00	0.00 %	486	52.8000	52.9000	8	0	0	[+]
AMC	51.00 52.10	48.1500 58.8000	17:00 17:00 17:00 17:00	32 1 8 22	52,9000 52,9000 52,9000 52,9000	3 4 8 4	639 764 1030 417	52.7000 52.6000 52.5000 52.4000	53.4000 53.5000 53.6000 53.7000	164 688 328 572	1 3 3 3
APATOR	25,9500	17:00	12	25.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APT	25.10 25.55	23.5500 28.7500	16:47 16:47 16:41 16:40	48 49 20 2	26,1000 26,1000 25,9500 25,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARTIFEX	21,8000	17:00	4	20.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ART	20.70 21.15	19.7200 24.0500	17:00 16:49 16:44 16:43	200 4 1 10	21,8000 21,8000 21,6500 21,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATMGRUPA	4,0200	17:00	311	3.77	0.00 %	1314	4.0000	4.0200	1796	0	0	[+]
ATG	3.72 3.77	3.7000 4.5200	17:00 16:49 16:42 16:42	89 56 312 1250	4,0200 4,0200 4,0000 4,0000	2 1 4 5	479 1950 13025 6014	3.9800 3.9700 3.9600 3.9500	4.0300 4.0400 4.0500 4.0600	8724 4499 7382 1100	2 3 7 1
ATLANTAPL	18,0000	16:47	28	18.70	0.00 %	1129	17.9000	18.0000	47	0	0	[+]
ATP	18.70 19.00	15.7500 19.1500	16:47 16:47 16:44 16:34	29 56 10 1	18,0000 17,9500 17,9000 17,9500	1 1 2 3	1 29 113 950	17.6000 17.5500 17.4500 17.4000	18.1000 18.2000 18.4500 18.6500	150 710 247 54	1 3 2 1
BETACOM	5,4000	12:19	5	5.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BCM	5.42 5.58	5.0400 6.1600	12:19 12:19 09:00 09:00	4 1 5 5	5,4000 5,4200 5,6000 5,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BUDIMEX	699,4000	17:01	50	678.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BDX	678.00 702.60	630.0000 770.0000	17:00 17:00 17:00 17:00	6 32 99 10	699,4000 699,4000 699,4000 699,4000	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
HANDLOWY	126,0000	17:01	12	128.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BHW	128.40 130.80	111.6000 136.4000	17:00 17:00 17:00 17:00	5 1 5 50	126,0000 126,0000 126,0000 126,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOTON	4,1800	17:00	138	3.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BIO	3.92 4.00	3.6850 4.4950	17:00 17:00 17:00 17:00	634 1126 309 400	4,1800 4,1800 4,1800 4,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOS	10,0200	17:00	23	10.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BOS	9.97 10.22	9.0800 11.0800	16:48 16:45 16:30 16:30	250 250 199 15	10,0400 10,0400 10,0200 10,0200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBANK	1 280,0000	17:03	20	1,419.50	0.00 %	313	1415.5000	1416.0000	37	0	0	[+]
MBK	1,418.00 1,469.00	1124.0000 1373.0000	17:03 17:03 17:03 17:02	500 1000 10 29	1 280,0000 1 280,0000 1 280,0000 1 280,0000	2 1 1 2	2 3 1 296	1407.5000 1405.0000 1403.5000 1402.5000	1417.5000 1418.5000 1423.5000 1424.5000	57 34 100 276	1 1 1 1
BORYSZEW	4,8000	17:00	400	4.84	0.00 %	3013	4.8250	4.9000	994	0	0	[+]
BRS	4.81 4.94	4.2350 5.1700	17:00 17:00 17:00 17:00	2044 9 380 5	4,8000 4,8000 4,8000 4,8000	3 2 2 7	2397 1745 849 3516	4.8200 4.8150 4.8050 4.8000	4.9100 4.9200 4.9250 4.9300	1010 4769 3745 5245	2 5 2 4
INGBSK	439,0000	17:00	12	470.00	0.00 %	11	438.0000	439.2000	95	0	0	[+]
ING	464.20 480.00	388.0000 474.0000	17:00 17:00 17:00 17:00	20 20 1499 59	439,0000 439,0000 439,0000 439,0000	1 5 1 1	120 276 9 138	435.6000 435.0000 434.8000 434.6000	439.4000 439.6000 440.0000 440.2000	11 9 16 5	1 1 1 1
INTERCARS	820,0000	17:00	5	810.00	0.00 %	61	816.0000	820.0000	56	0	0	[+]
CAR	803.00 823.00	742.0000 906.0000	17:00 17:00 17:00 17:00	10 4 23 46	820,0000 820,0000 820,0000 820,0000	1 1 1 3	75 31 31 51	815.0000 813.0000 812.0000 811.0000	823.0000 824.0000 825.0000 826.0000	12 1796 35 46	1 3 3 1
MODIVO	79,6000	17:01	300	85.10	0.00 %	350	87.3600	87.4800	896	0	0	[+]
MDV	82.66 89.00	72.4400 88.5200	17:01 17:01 17:00 17:00	38 50 601 20	79,6000 79,6000 79,6000 79,6000	1 1 5 1	520 28 4248 30	87.3000 87.2000 86.8000 86.7800	87.5000 87.5200 87.5400 87.5600	949 27 23 44	13 3 1 2
COMP	79,0000	17:00	33	93.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMP	92.80 94.40	67.5000 82.5000	17:00 17:00 17:00 17:00	100 17 33 100	79,0000 79,0000 79,0000 79,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPITAL	3,7600	17:00	288	2.94	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPA	2.82 3.08	3.2800 4.0000	17:00 17:00 16:49 16:49	275 3437 399 601	3,7600 3,7600 3,7600 3,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYGNITY	73,4000	17:00	73	75.50	0.00 %	10	76.2000	76.5000	209	0	0	[+]
SGN	75.50 77.50	65.7000 80.3000	17:00 17:00 17:00 17:00	28 57 35 55	73,4000 73,4000 73,4000 73,4000	2 1 1 2	247 1 10 2	76.1000 76.0000 75.9000 75.8000	76.8000 77.0000 77.1000 77.2000	120 517 41 41	1 3 1 1
COGNOR	6,4700	17:03	500	6.34	0.00 %	2431	6.0700	6.0800	4700	0	0	[+]
COG	6.16 6.38	5.5350 6.7650	17:03 17:03 17:03 17:03	150 80 160 77	6,4700 6,4700 6,4700 6,4700	3 2 2 5	212 282 9 5857	6.0650 6.0600 6.0550 6.0500	6.1000 6.1300 6.1400 6.1500	4122 500 300 2700	1 1 1 2
DEBICA	89,5000	17:00	24	89.90	0.00 %	20	89.1000	89.5000	102	0	0	[+]
DBC	89.50 90.00	80.6000 98.4000	17:00 17:00 17:00 17:00	25 21 30 19	89,5000 89,5000 89,5000 89,5000	2 3 1 2	270 137 45 55	89.0000 88.9000 88.8000 88.7000	89.9000 90.0000 90.1000 90.2000	83 725 1 537	3 6 1 1
DECORA	72,5000	16:34	40	71.90	0.00 %	834	72.2000	72.5000	513	0	0	[+]
DCR	71.80 72.90	66.1000 80.7000	16:32 16:16 16:13 16:02	30 28 1 8	72,2000 72,5000 72,5000 72,5000	3 11 4 7	28 546 113 219	72.1000 72.0000 71.9000 71.8000	72.7000 72.9000 73.0000 73.4000	9 21 27 49	1 1 2 2
DGA	26,3000	11:59	10	26.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGA	26.00 26.30	23.6000 28.8000	11:59 13:13 10:24 16:02	2200 400 170 1	26,2000 26,2000 26,3000 26,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	10,3600	17:04	363	10.16	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EAT	10.16 10.58	9.5600 11.6800	17:04 17:04 17:03 17:03	100 537 382 118	10,3600 10,3600 10,3600 10,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ECHO	5,2200	17:01	1783	5.11	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ECH	5.10 5.19	4.6450 5.6700	17:00 17:00 17:00 17:00	900 100 913 3	5,2200 5,2200 5,2200 5,2200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ELKOP	1,7700	17:00	2	1.97	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKP	1.88 1.98	1.6400 2.0000	10:28 10:28 10:24 10:10	11 1 1100 900	1,8250 1,8200 1,7800 1,7750	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ERG	40,0000	09:00	5	43.00	0.00 %	100	39.0000	40.0000	243	0	0	[+]
ERG	42.00 43.00	36.0000 44.0000	14:11 12:14 09:00 16:17	10 10 111 50	40,0000 40,0000 40,0000 40,0000	1 1 1 0	200 40 3 0	38.4000 37.0000 34.0000 0.0000	43.0000 45.0000 46.0000 46.2000	59 1116 300 1000	1 2 1 1
EUROCASH	5,3000	17:00	90	5.01	0.00 %	1000	5.1200	5.1450	2124	0	0	[+]
EUR	5.01 5.17	4.7980 5.8600	17:00 17:00 17:00 17:00	250 37 2 202	5,3000 5,3000 5,3000 5,3000	2 3 2 1	10004 6 1002 2970	5.1100 5.1050 5.1000 5.0950	5.1500 5.1550 5.1600 5.1650	7274 250 805 2307	2 1 4 5
FON	1,6550	14:07	25	1.76	0.00 %	16032	1.7500	1.7600	945	0	0	[+]
FON	1.76 1.76	1.5300 1.8700	09:42 16:02 15:58 11:11	200 500 125 150	1,7000 1,6550 1,6550 1,6550	1 2 5 2	362 3730 14591 2610	1.6700 1.6650 1.6600 1.6550	1.7950 1.8000 1.8150 1.8400	850 5193 398 1135	1 2 1 1
FASING	15,2000	14:57	2	14.30	0.00 %	651	14.5000	15.2000	562	0	0	[+]
FSG	14.30 14.30	13.5000 16.5000	09:31 09:31 13:37 09:32	573 20 71 65	14,5000 15,0000 14,7000 15,2000	2 1 1 2	11 20 10 330	14.2000 14.1000 14.0000 13.9000	15.3000 15.8000 15.9000 16.0000	150 42 350 1300	1 1 2 4
FORTE	19,1000	17:00	1	18.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FTE	18.80 18.95	17.1000 20.9000	16:47 16:47 16:34 16:34	100 4 4 4	19,0000 19,0000 19,1000 19,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	144,4000	17:00	22	154.60	0.00 %	203	153.0000	154.8000	65	0	0	[+]
BNP	153.00 156.80	129.2000 157.6000	17:00 17:00 17:00 17:00	70 10 20 400	144,4000 144,4000 144,4000 144,4000	1 1 1 3	14 500 40 51	152.6000 152.0000 151.4000 150.0000	155.4000 155.6000 156.0000 156.2000	7 10 78 200	1 1 2 1
LESS	0,2640	17:00	5000	0.23	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LES	0.23 0.24	0.2300 0.2800	17:00 17:00 16:46 16:43	2080 2554 86 9968	0,2640 0,2640 0,2640 0,2600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GTC	2,5000	15:51	20	2.26	0.00 %	20	2.4900	2.5000	7568	0	0	[+]
GTC	2.22 2.38	2.2500 2.7500	13:59 11:44 10:47 10:01	20 20 20 5	2,5000 2,5000 2,5000 2,4900	1 1 1 5	5 5 5 1883	2.4800 2.4700 2.4600 2.4500	2.5700 2.6000 2.6700 2.7000	200 6641 627 2380	1 3 1 2
GETIN	0,5000	17:00	9	0.49	0.00 %	12186	0.4800	0.4860	12004	0	0	[+]
GTN	0.48 0.49	0.4500 0.5500	17:00 16:48 16:47 16:43	932 1600 1103 2500	0,5000 0,5040 0,5000 0,5000	3 1 4 1	29967 400 96342 2500	0.4790 0.4785 0.4780 0.4775	0.4875 0.4880 0.4885 0.4890	42 4571 5141 2653	1 1 2 2
HYDROTOR	13,6500	16:27	99	12.50	0.00 %	185	13.6500	14.0000	146	0	0	[+]
HDR	12.50 12.75	12.4000 15.1000	14:46 14:46 09:20 09:00	1 22 14 3	14,2000 13,7000 13,7500 13,7500	1 1 1 4	95 100 100 525	13.6000 13.5500 13.4500 13.4000	14.1500 14.2000 14.9500 15.2000	10 529 50 253	1 1 1 1
IDMSAPL	0,5000	14:11	2	0.46	0.00 %	2992	0.4600	0.5000	17355	0	0	[+]
IDM	0.46 0.46	0.4500 0.5500	09:24 09:00 09:00 14:53	7 989 11 1	0,4580 0,5000 0,5000 0,5000	3 1 1 1	6233 2923 17000 200	0.4580 0.4560 0.4500 0.4000	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
INSTALKRK	37,4000	16:48	1	38.50	0.00 %	50	37.3000	37.4000	26	0	0	[+]
INK	37.90 38.60	33.8000 41.2000	16:48 16:48 16:48 16:48	1 1 1 1	37,4000 37,4000 37,4000 37,4000	4 1 1 5	196 250 41 163	37.2000 37.1000 37.0000 36.9000	37.7000 37.8000 37.9000 38.0000	51 31 121 53	1 1 2 1
KGHM	349,5500	17:04	10	370.65	0.00 %	4340	377.5500	377.8000	5	0	0	[+]
KGH	370.50 386.00	311.6000 380.8000	17:04 17:04 17:04 17:04	3 87 163 35	349,5500 349,5500 349,5500 349,5500	2 2 2 2	342 453 405 24	377.5000 377.3500 377.3000 377.2000	377.9000 378.0000 378.1000 378.3000	400 110 11 5	1 2 1 1
KOGENERA	80,3000	17:00	55	74.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGN	73.90 76.90	73.3000 89.5000	17:00 17:00 17:00 17:00	22 42 23 21	80,3000 80,3000 80,3000 80,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAWLPLUG	13,9500	17:00	215	14.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RWL	14.35 14.35	12.6000 15.3000	17:00 17:00 17:00 17:00	19 209 39 18	13,9500 13,9500 13,9500 13,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOMPAP	19,8000	16:02	20	24.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	22.00 24.00	17.9000 21.6000	11:39 10:42 10:13 10:42	3 58 1 1	20,0000 20,0000 20,0000 20,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KETY	1 208,0000	17:03	142	1,239.00	0.00 %	69	1208.0000	1209.0000	132	0	0	[+]
KTY	1,227.00 1,246.00	1100.0000 1344.0000	17:03 17:00 17:00 17:00	15 44 28 16	1 208,0000 1 208,0000 1 208,0000 1 208,0000	2 4 3 4	105 245 95 317	1207.0000 1206.0000 1205.0000 1204.0000	1210.0000 1211.0000 1212.0000 1213.0000	161 60 116 134	2 1 1 2
LUBAWA	9,1500	17:00	4	14.90	0.00 %	16334	13.2500	13.2600	207	0	0	[+]
LBW	13.41 14.97	8.5450 10.4300	17:00 17:00 17:00 17:00	144 98 60 1000	9,1500 9,1500 9,1500 9,1500	7 2 3 1	2600 888 1283 4	13.2400 13.2300 13.2200 13.2100	13.2700 13.2800 13.2900 13.3000	171 61 2389 113	2 2 2 2
LENA	2,3300	16:12	2	2.32	0.00 %	812	2.2800	2.3300	780	0	0	[+]
LEN	2.28 2.35	2.0800 2.5400	16:11 16:11 16:10 14:34	718 604 678 7	2,3300 2,3300 2,3200 2,3200	2 3 1 1	170 2016 8 800	2.2700 2.2600 2.2500 2.2400	2.3400 2.3500 2.3600 2.3700	763 1652 2911 1627	1 3 2 2
LPP	22 580,0000	17:00	1	20,860.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LPP	20,260.00 21,080.00	19910.0000 24320.0000	17:00 17:00 17:00 17:00	2 1 19 5	22 580,0000 22 580,0000 22 580,0000 22 580,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LENTEX	7,2000	16:47	1	7.48	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LTX	7.24 7.48	6.3400 7.7400	16:47 16:47 16:47 11:56	1 1 88 1	7,0400 7,0400 7,0000 7,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROTEKTOR	1,2760	17:00	785	1.31	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRT	1.24 1.31	1.1420 1.3940	16:34 16:34 15:58 15:58	1570 1430 60 50	1,2700 1,2700 1,2700 1,2700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MCI	28,2000	16:42	189	28.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MCI	28.20 28.40	25.3000 30.9000	16:42 16:36 16:35 16:26	163 13 8 1	28,3000 28,3000 28,5000 28,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	19,8550	17:00	7403	20.50	0.00 %	2089	20.1800	20.2000	33	0	0	[+]
MIL	20.20 20.79	17.8600 21.8200	17:00 17:00 17:00 17:00	4041 3039 643 1375	19,8550 19,8550 19,8550 19,8550	2 2 3 3	369 880 3315 2003	20.1700 20.1600 20.1500 20.1400	20.2500 20.2700 20.2800 20.2900	183 390 5318 247	1 1 2 1
MENNICA	43,0000	17:00	35	41.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MNC	40.50 42.00	37.4000 45.6000	17:00 17:00 17:00 16:48	74 58 58 1	43,0000 43,0000 43,0000 43,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOL	46,1600	16:33	100	46.16	0.00 %	19	45.4200	45.9600	42	0	0	[+]
MOL	45.00 46.94	40.9000 49.9800	16:31 16:31 16:09 15:38	50 50 10 555	46,1000 46,1000 46,0800 46,0200	1 1 1 1	3 249 3 10	45.3600 45.2600 45.2200 44.9600	46.2000 46.5000 46.9400 47.0000	8 50 200 15	1 1 1 1
MOSTALPLC	13,1000	17:03	111	11.90	0.00 %	450	13.1000	13.1500	192	0	0	[+]
MSP	11.80 11.90	11.7000 14.3000	16:49 16:34 16:28 16:28	80 1 20 197	13,1000 13,1000 13,1000 13,1000	1 1 1 1	341 78 111 83	13.0500 13.0000 12.8000 12.7500	13.2000 13.4000 13.4500 13.5000	277 100 247 30	2 1 2 1
MOSTALWAR	3,9300	16:19	2	3.80	0.00 %	5003	3.9000	3.9300	473	0	0	[+]
MSW	3.69 3.80	3.5400 4.3200	15:51 15:50 15:50 15:38	3 1277 1 41	3,9300 3,9000 3,9100 3,9000	1 1 3 1	332 350 60 311	3.8900 3.8600 3.8500 3.8300	3.9400 3.9500 3.9600 3.9700	333 648 472 668	1 2 3 2
MOSTALZAB	6,6300	17:00	189	6.33	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSZ	6.29 6.45	5.6300 6.8700	17:00 17:00 16:49 16:49	916 7 303 95	6,6300 6,6300 6,6400 6,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MUZA	9,3500	15:31	100	9.25	0.00 %	900	9.3500	9.7000	600	0	0	[+]
MZA	9.25 9.25	8.4500 10.2000	12:16 11:54 12:42 12:42	1 600 234 13	9,7500 9,3500 9,3500 9,5000	2 2 1 3	1073 501 1000 1002	9.3000 9.1500 9.0500 8.7500	9.7500 9.9000 10.1000 10.2000	777 492 500 438	1 1 1 1
NOVITA	109,5000	16:48	60	104.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVT	104.50 107.00	97.8000 119.0000	16:48 16:28 16:18 14:04	70 5 18 7	109,0000 109,0000 109,0000 109,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ODLEWNIE	18,6500	17:01	146	22.50	0.00 %	364	18.6500	18.8000	100	0	0	[+]
ODL	22.10 23.20	15.9500 19.4500	17:00 17:00 17:00 17:00	200 40 50 80	18,6500 18,6500 18,6500 18,6500	1 1 4 2	30 50 1380 582	18.6000 18.5500 18.3000 18.2000	18.9000 18.9500 19.0000 19.0500	251 25 924 1146	3 2 2 3
CDPROJEKT	232,6000	17:04	14	225.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CDR	223.20 227.50	209.3000 255.7000	17:02 17:01 17:00 17:00	20 97 1368 1211	232,6000 232,6000 232,6000 232,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLICE	7,8200	17:00	13	7.68	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCE	7.50 7.68	7.1000 8.6600	17:00 17:00 16:47 16:47	6 4 180 11	7,8200 7,8200 7,6400 7,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKAO	241,9000	17:03	10000	233.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEO	230.60 235.80	219.4000 268.0000	17:03 17:02 17:02 17:02	19 195 140 120	241,9000 241,9000 241,9000 241,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	50,8000	17:00	1	56.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEP	55.20 56.70	45.7500 55.8000	17:00 16:49 16:45 16:43	10 2 2 200	50,8000 50,7000 50,6000 50,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROJPRZEM	18,2000	15:58	9	17.50	0.00 %	145	17.5000	18.2000	463	0	0	[+]
PJP	17.50 17.55	15.7000 19.1000	15:58 15:58 15:58 15:51	85 6 9 29	18,2000 18,2000 18,1000 18,1000	1 2 1 1	38 251 100 1	17.4500 17.4000 17.3000 17.2500	18.2500 18.4000 18.5000 18.7000	550 778 77 330	1 1 3 1
PKNORLEN	141,7600	17:02	499	146.00	0.00 %	7682	136.0200	136.3200	184	0	0	[+]
PKN	139.06 146.40	127.8000 156.1600	17:01 17:00 17:00 17:00	40 468 64 3239	141,7600 141,7600 141,7600 141,7600	68 1 4 1	5383 75 772 2848	136.0000 135.9800 135.9400 135.9200	136.3600 136.3800 136.4200 136.4400	1466 103 40 173	1 1 1 1
PKOBP	103,0000	17:03	6619	106.00	0.00 %	40742	103.0200	103.1000	200	0	0	[+]
PKO	104.48 108.08	93.3300 114.0600	17:00 17:00 17:00 17:00	228 96 2538 12551	103,0000 103,0000 103,0000 103,0000	19 3 4 2	3484 289 2996 1344	103.0000 102.9800 102.9600 102.9200	103.5000 103.5600 103.6000 103.7000	12 3 12 2700	1 1 1 1
KCI	0,9140	15:19	848	0.87	0.00 %	1170	0.9140	0.9240	3000	0	0	[+]
KCI	0.87 0.87	0.8260 1.0050	11:19 11:19 11:19 11:19	3437 1709 868 1486	0,9120 0,9120 0,9140 0,9140	2 1 1 1	4363 5000 5000 5000	0.9120 0.9080 0.9060 0.9040	0.9260 0.9280 0.9340 0.9360	4300 8317 3934 6890	2 2 1 3
PEPEES	0,8480	16:01	1483	0.83	0.00 %	60	0.8420	0.8480	517	0	0	[+]
PPS	0.79 0.83	0.7540 0.9180	16:00 16:00 16:00 13:06	395 61 61 31	0,8460 0,8440 0,8440 0,8260	1 1 2 2	1500 131 3332 31	0.8400 0.8280 0.8260 0.8240	0.8500 0.8540 0.8600 0.9000	10055 1238 3030 30	2 1 2 1
PROCHEM	24,1000	14:34	1	24.40	0.00 %	12	23.6000	24.1000	36	0	0	[+]
PRM	24.40 24.40	21.7000 26.5000	14:20 09:00 09:00 16:06	318 1 2 1	23,6000 24,1000 24,1000 23,6000	1 1 2 1	140 72 140 70	22.2000 22.0000 21.7000 21.0000	24.5000 24.6000 24.7000 24.9000	1101 24 318 64	3 1 1 1
POLIMEXMS	7,8300	17:02	1000	7.59	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PXM	7.58 8.04	7.1800 8.7700	17:00 17:00 17:00 17:00	381 37 15 666	7,8300 7,8300 7,8300 7,8300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RELPOL	5,6600	17:00	100	5.56	0.00 %	10	5.6200	5.6600	850	0	0	[+]
RLP	5.56 5.68	5.1200 6.2400	15:03 14:27 14:27 14:27	900 501 100 10	5,5600 5,5600 5,5600 5,5800	1 4 1 2	300 239 10 30	5.6000 5.5600 5.5400 5.5200	5.6800 5.7200 5.7400 5.7600	46 829 10 1000	1 3 1 1
REMAK	12,8000	17:03	30	11.65	0.00 %	300	12.2000	12.8000	204	0	0	[+]
RMK	11.00 11.75	11.9000 14.5000	17:00 17:00 17:00 17:00	16 4 46 100	12,8000 12,8000 12,8000 12,8000	1 1 1 5	100 400 500 970	12.1500 12.1000 11.9500 11.9000	12.9000 12.9500 13.0500 13.1000	407 228 26 50	2 3 1 1
ROPCZYCE	24,7000	16:24	100	26.30	0.00 %	20	26.3000	26.6000	2	0	0	[+]
RPC	26.30 26.90	22.2000 27.0000	15:53 15:53 15:53 15:52	105 301 133 50	24,8000 24,8000 24,8000 24,5000	4 1 3 1	91 1000 85 20	26.2000 26.1000 26.0000 25.6000	26.7000 26.8000 26.9000 27.0000	20 40 527 26	1 2 2 2
SNIEZKA	96,4000	17:04	20	85.20	0.00 %	200	95.8000	96.4000	106	0	0	[+]
SKA	85.00 86.00	84.6000 103.0000	17:04 17:01 17:00 17:00	120 11 83 11	96,4000 96,4000 96,4000 96,4000	3 2 2 1	152 176 68 7	95.6000 95.4000 95.0000 94.8000	96.6000 96.8000 97.0000 97.2000	233 108 623 25	3 2 3 2
ONESANO	0,6320	17:00	750	0.59	0.00 %	45	0.5980	0.6000	2510	0	0	[+]
ONO	0.58 0.60	0.5800 0.7080	15:53 15:53 15:25 15:25	1 7 1795 330	0,6560 0,6560 0,6300 0,6300	3 3 1 1	8894 7029 60 2000	0.5820 0.5800 0.5740 0.5720	0.6100 0.6120 0.6140 0.6160	50 50 50 50	1 1 1 1
SANOK	21,8000	15:54	100	21.30	0.00 %	50	21.6000	21.8000	100	0	0	[+]
SNK	21.10 21.30	19.3500 23.6000	15:54 13:49 12:18 12:18	89 13 148 10	21,8000 21,8000 21,8000 21,8000	4 7 6 3	223 755 807 361	21.5000 21.4000 21.3000 21.2000	21.9000 22.0000 22.1000 22.2000	270 868 149 431	1 3 4 4
SANWIL	1,4500	17:01	999	1.51	0.00 %	471	1.4650	1.5000	720	0	0	[+]
SNW	1.47 1.51	1.1900 1.4500	17:00 17:00 17:00 16:49	1 27 1322 900	1,4500 1,4500 1,4500 1,4300	1 1 3 1	983 2322 11030 30	1.4600 1.4550 1.4500 1.4350	1.5050 1.5100 1.5150 1.5200	50 1750 2028 5000	1 2 2 1
STALPROFI	9,4000	17:00	100	9.04	0.00 %	306	9.3800	9.4000	800	0	0	[+]
STF	9.02 9.18	8.4200 10.2500	17:00 16:28 16:17 16:17	100 143 350 5	9,4000 9,4000 9,4000 9,4000	2 1 3 3	357 165 221 280	9.3600 9.3400 9.3200 9.3000	9.4600 9.4800 9.5000 9.5200	843 5 450 2119	2 1 3 9
STALPROD	237,0000	16:30	1	227.00	0.00 %	42	227.0000	232.0000	26	0	0	[+]
STP	227.00 235.00	216.0000 264.0000	16:24 16:24 16:24 16:10	6 1 10 2	235,0000 235,0000 235,0000 235,0000	6 6 5 5	66 83 96 66	226.0000 225.0000 224.0000 223.0000	233.0000 234.0000 235.0000 236.0000	70 85 162 95	2 1 4 4
STALEXP	3,1500	17:01	800	2.18	0.00 %	9660	2.1000	2.1150	3471	0	0	[+]
STX	2.12 2.23	2.8450 3.4750	17:01 16:48 16:48 16:48	800 57 67 1000	3,1500 3,1500 3,1500 3,1450	4 2 3 7	3125 7002 1635 5550	2.0950 2.0900 2.0850 2.0800	2.1250 2.1300 2.1350 2.1400	2000 1987 478 999	2 2 2 1
NEUCA	736,0000	17:04	164	735.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NEU	724.00 735.00	665.0000 811.0000	17:01 17:00 17:00 17:00	8 9 2 2	736,0000 736,0000 736,0000 736,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TALEX	19,0000	13:37	336	18.30	0.00 %	14	19.0000	19.3000	151	0	0	[+]
TLX	18.00 18.70	17.1000 20.8000	13:37 13:37 13:31 13:30	100 54 1 1	19,0000 19,0000 19,4000 19,4000	1 1 1 4	400 1 17 443	18.8000 18.7000 18.6000 18.5000	19.4000 19.7000 19.8000 19.9000	169 195 30 67	3 1 1 2
ORANGEPL	16,2500	17:04	90	15.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPL	15.82 16.19	14.8050 18.0950	17:00 17:00 17:00 17:00	11032 62 3394 10985	16,2500 16,2500 16,2500 16,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VRGSA	5,5800	17:00	321	5.44	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VRG	5.40 5.48	4.9700 6.0600	17:00 17:00 17:00 17:00	4755 1245 1202 1000	5,5800 5,5800 5,5800 5,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WAWEL	762,0000	17:00	2	740.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WWL	740.00 760.00	698.0000 850.0000	16:07 15:17 15:15 15:14	3 1 1 1	780,0000 780,0000 780,0000 780,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MANGATA	71,8000	16:42	9	68.00	0.00 %	38	65.2000	65.6000	107	0	0	[+]
MGT	67.00 68.00	64.6000 78.6000	15:31 13:09 12:55 12:29	30 7 22 11	72,0000 71,8000 72,0000 72,8000	3 2 1 3	76 126 100 508	65.0000 63.6000 63.2000 63.0000	65.8000 66.8000 67.2000 68.0000	69 79 30 205	1 1 1 2
ASSECOPOL	196,7500	17:00	912	187.20	0.00 %	4600	196.7500	197.0000	1906	0	0	[+]
ACP	185.00 191.10	176.0500 215.1000	17:00 17:00 17:00 17:00	769 143 66 1451	196,7500 196,7500 196,7500 196,7500	1 1 1 2	1257 821 1076 873	196.6500 196.6000 196.5500 196.4000	197.4000 197.7000 197.7500 197.8000	1906 5559 855 4130	1 2 1 2
TORPOL	71,6000	17:00	9	71.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TOR	71.00 72.40	62.0000 75.6000	17:00 17:00 17:00 17:00	52 28 87 42	71,6000 71,6000 71,6000 71,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALTA	1,6000	16:45	1713	1.54	0.00 %	966	1.4850	1.5400	5784	0	0	[+]
AAT	1.48 1.54	1.4200 1.7300	16:42 16:42 16:42 13:23	986 1014 4000 606	1,6000 1,6000 1,5950 1,6000	1 1 1 3	101 1999 136 2378	1.4800 1.4700 1.4600 1.4500	1.5700 1.5800 1.5900 1.5950	1000 855 855 1100	1 1 1 1
PULAWY	47,1000	16:19	2	49.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZAP	49.20 50.00	43.5000 53.0000	15:43 15:43 15:43 15:43	2 1 2 5	47,0000 47,4000 47,4000 47,4000	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
WIKANA	8,0000	13:19	1	8.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WIK	8.20 8.20	7.0500 8.5500	13:19 11:05 14:06 11:17	349 30 159 1	7,9000 7,8000 7,9500 7,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CEZ	218,0000	15:47	46	215.00	0.00 %	16	217.4000	227.0000	20	0	0	[+]
CEZ	201.20 219.80	195.3000 238.6000	14:38 14:38 11:24 11:08	1 1 1 450	218,2000 218,2000 218,0000 217,8000	1 1 1 1	2 8 30 20	215.0000 214.0000 211.4000 211.2000	229.0000 230.0000 231.0000 232.8000	3 18 11 15	1 2 1 1
ABPL	134,4000	17:00	2	136.00	0.00 %	37	134.4000	135.0000	51	0	0	[+]
ABE	135.40 136.80	123.2000 150.4000	17:00 16:48 16:46 16:42	4 54 17 10	134,4000 134,8000 134,6000 135,0000	2 1 3 2	11 37 57 70	134.2000 133.8000 133.6000 133.2000	136.0000 136.2000 136.4000 137.0000	37 37 20 160	1 1 1 1
ACTION	35,9000	17:00	1	36.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ACT	35.20 37.60	32.8500 40.1500	17:00 16:48 16:42 16:32	1 58 5 25	35,9000 36,1000 36,2500 35,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	257,0000	17:00	69	247.00	0.00 %	829	257.0000	258.0000	14	0	0	[+]
DOM	245.50 252.50	231.5000 282.5000	17:00 17:00 17:00 17:00	4 4 17 18	257,0000 257,0000 257,0000 257,0000	1 3 9 1	30 34 257 10	256.0000 255.5000 255.0000 254.5000	258.5000 259.0000 260.0000 260.5000	30 15 51 30	1 1 4 2
EUROTEL	28,5500	17:00	20	31.00	0.00 %	204	30.0000	30.1000	118	0	0	[+]
ETL	30.00 31.40	25.4000 31.0000	16:44 16:44 16:44 16:43	1 167 6 2	28,8500 28,8500 28,8000 28,8000	1 1 1 3	111 110 111 301	29.6500 29.6000 29.5500 29.5000	30.4000 30.4500 30.6000 30.8500	894 100 409 35	3 1 2 1
INTERSPPL	0,3820	16:10	13	0.38	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IPO	0.37 0.38	0.3450 0.4210	16:04 10:56 10:56 09:00	10 1352 49 1	0,3820 0,3830 0,3830 0,3830	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INC SA	1,6100	16:02	2160	1.59	0.00 %	50	1.5800	1.6250	70	0	0	[+]
INC	1.57 1.64	1.4400 1.7600	15:52 15:44 13:29 13:20	1000 11 2200 435	1,6600 1,6600 1,6600 1,6600	1 1 1 1	1027 175 600 10000	1.5750 1.5650 1.5550 1.5200	1.6300 1.6350 1.6450 1.6500	4915 79950 1920 1146	1 1 1 1
LSISOFT	43,7000	17:00	79	46.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LSI	45.00 46.00	39.6000 48.4000	16:31 16:31 16:11 16:01	36 16 52 34	43,7000 43,9000 44,9000 43,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POINTGROUP	1,9550	12:34	25	2.00	0.00 %	4185	1.9550	2.0000	2300	0	0	[+]
PGM	2.00 2.00	1.8000 2.2000	12:33 09:24 13:13 09:14	25 5 85 500	2,0000 2,0000 1,9550 2,0500	1 2 1 1	3847 2 2000 10	1.9500 1.9150 1.8900 1.8650	2.0300 2.0400 2.1200 2.2800	3800 3688 303 586	1 1 1 1
SFINKS	0,4660	17:00	39	0.44	0.00 %	4947	0.4660	0.4720	2900	0	0	[+]
SFS	0.44 0.45	0.4280 0.5220	16:29 16:25 15:58 15:55	1088 837 10 5	0,4720 0,4720 0,4720 0,4660	1 3 1 1	10000 11271 5000 10000	0.4650 0.4600 0.4570 0.4550	0.4790 0.4800 0.4850 0.4860	8000 2210 2635 6245	1 1 1 1
ULMA	63,5000	09:00	6	57.50	0.00 %	150	59.5000	63.5000	145	0	0	[+]
ULM	57.50 57.50	57.5000 69.5000	09:02 14:17 14:17 13:18	2 74 25 31	63,5000 59,5000 59,5000 60,0000	2 1 2 3	29 34 51 282	59.0000 58.5000 58.0000 57.0000	64.0000 64.5000 65.0000 66.0000	48 583 75 40	2 2 1 1
YARRL	6,6400	16:36	1200	6.84	0.00 %	10	6.6200	6.6800	120	0	0	[+]
YRL	6.76 6.94	6.1000 7.4200	16:36 16:36 16:36 14:08	12 60 84 49	6,6400 6,6400 6,6400 6,6400	2 1 1 2	200 81 150 490	6.6000 6.5800 6.5600 6.5200	6.7000 6.7400 6.7600 6.7800	144 600 1923 60	1 2 1 1
WARIMPEX	2,3000	16:05	665	2.27	0.00 %	31	2.3000	2.3100	442	0	0	[+]
WXF	2.24 2.27	2.0700 2.5300	15:39 15:39 15:39 14:38	100 167 153 82	2,3000 2,3000 2,3000 2,3000	1 5 3 3	1500 6323 2683 2643	2.2900 2.2800 2.2700 2.2600	2.3200 2.3300 2.3500 2.3600	499 680 2048 273	1 1 2 1
WASKO	6,1400	17:02	46	6.04	0.00 %	93	6.3800	6.4400	3	0	0	[+]
WAS	6.04 6.38	5.8000 7.0800	17:01 17:01 17:01 17:00	400 145 331 37	6,1400 6,1400 6,1400 6,1400	1 1 1 2	1000 250 450 1188	6.3000 6.2600 6.2400 6.2200	6.4600 6.4800 6.5000 6.5200	100 80 3242 7867	1 1 2 3
HERCULES	1,3800	17:00	30	1.56	0.00 %	990	1.4700	1.5350	1988	0	0	[+]
HRS	1.45 1.58	1.2900 1.5700	17:00 17:00 17:00 16:22	10 10 2 10	1,3800 1,3800 1,3800 1,3800	2 1 1 4	2340 250 1100 17100	1.4650 1.4600 1.4550 1.4500	1.5400 1.5450 1.5500 1.5550	2000 1196 6500 1000	1 1 2 1
MIRACULUM	0,6000	17:00	100	0.55	0.00 %	1825	0.5480	0.5500	5700	0	0	[+]
MIR	0.55 0.57	0.5400 0.6560	15:04 15:01 10:01 16:02	4950 3500 50 1	0,5980 0,5900 0,5980 0,5900	2 1 1 1	1010 3070 11200 4800	0.5400 0.5320 0.5240 0.5220	0.5560 0.5660 0.5700 0.5740	1980 2470 1320 13100	1 1 1 1
ERBUD	25,4000	17:00	3	25.10	0.00 %	216	25.2000	25.4000	117	0	0	[+]
ERB	24.70 25.10	22.6000 27.6000	16:26 15:58 15:36 15:36	50 9 66 10	25,4000 25,1000 25,0500 25,1000	1 1 9 1	100 284 494 200	25.1000 25.0500 25.0000 24.9000	25.4500 25.5000 25.6000 25.6500	120 323 20 297	4 3 1 2
ELEKTROTI	59,8000	17:00	23	53.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ELT	52.80 54.50	53.1000 64.9000	17:00 17:00 17:00 17:00	63 164 9 32	59,8000 59,8000 59,8000 59,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASTARTA	47,4000	17:00	72	46.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AST	46.60 47.90	43.6500 53.3000	17:00 17:00 17:00 16:49	51 113 3 59	47,4000 47,4000 47,4000 47,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HELIO	54,0000	16:37	374	49.50	0.00 %	98	53.4000	54.0000	358	0	0	[+]
HEL	49.50 51.40	48.5000 59.0000	15:10 14:11 13:59 13:10	1 1 74 54	53,4000 53,4000 54,0000 54,0000	2 2 1 2	130 328 20 201	53.2000 53.0000 52.8000 51.0000	54.8000 55.4000 57.2000 58.0000	6 15 102 500	1 2 1 2
DEVELIA	10,8800	17:00	623	10.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DVL	10.74 11.00	9.3300 11.3800	17:00 17:00 17:00 17:00	5000 10 248 189	10,8800 10,8800 10,8800 10,8800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAKARONPL	21,6000	16:16	3	21.20	0.00 %	20	21.4500	21.6000	151	0	0	[+]
MAK	21.20 22.75	19.4400 23.7500	16:16 15:50 15:29 15:20	20 13 1 1	21,5500 21,5500 21,4500 21,4500	1 2 2 2	20 23 50 21	21.4000 21.3500 21.3000 21.2000	21.7000 21.7500 21.8000 21.9000	50 255 352 53	2 2 4 2
MERCOR	15,2000	16:36	1	15.00	0.00 %	74	15.0500	15.2000	1	0	0	[+]
MCR	14.65 15.00	13.9000 16.9000	16:33 16:06 16:00 15:56	10 15 1 1	15,0500 15,0500 15,2000 15,2000	2 2 1 1	294 2 57 1	15.0000 14.9500 14.9000 14.8500	15.3500 15.4000 15.4500 15.5000	1106 1207 166 596	3 9 2 4
MONNARI	5,9600	17:00	2	6.00	0.00 %	137	6.0000	6.0400	399	0	0	[+]
MON	6.00 6.04	5.2400 6.4000	16:27 15:08 15:08 15:08	1800 11 22 22	5,8600 5,9400 5,9400 5,9400	2 2 1 1	264 695 500 445	5.9200 5.9000 5.8400 5.8200	6.0600 6.0800 6.1000 6.1200	1000 860 1943 540	1 4 3 2
NTTSYSTEM	12,7500	17:00	46	12.30	0.00 %	400	12.3000	12.6500	100	0	0	[+]
NTT	12.25 12.65	10.9000 13.3000	17:00 16:22 16:22 16:17	300 2 2 200	12,7500 12,6500 12,8000 12,6000	2 1 1 1	171 200 300 220	12.2500 12.2000 12.1500 12.1000	12.7000 12.8000 12.9000 12.9500	844 400 114 300	2 1 1 1
ORCOGROUP	3,5000	16:48	1	3.50	0.00 %	19	3.5000	3.6000	5	0	0	[+]
OPG	3.50 3.52	3.1600 3.8400	10:51 09:00 15:54 11:48	11 1 11 2	3,5200 3,9800 3,9800 3,9800	1 2 2 0	928 1227 4321 0	3.3800 3.3000 3.2000 0.0000	3.9800 4.0000 4.3600 4.4800	1956 2600 341 267	1 1 1 1
RAFAMET	56,0000	16:48	1	53.00	0.00 %	5	53.1000	54.0000	50	0	0	[+]
RAF	53.00 55.00	49.0000 59.8000	16:19 12:45 11:33 09:06	100 25 1 21	55,5000 55,1000 55,1000 54,4000	1 1 1 3	100 100 50 108	52.0000 51.5000 51.2000 51.0000	54.5000 54.9000 55.0000 55.1000	1052 15 125 28	2 1 2 1
SEKO	11,5500	16:47	1	11.50	0.00 %	2529	11.5000	11.5500	9139	0	0	[+]
SEK	11.40 11.60	10.3500 12.6500	16:42 16:39 16:39 16:27	100 2235 189 11	11,5500 11,5500 11,5500 11,5500	2 1 1 1	435 2500 210 1	11.4500 11.4000 11.3500 11.3000	11.6000 11.6500 11.7000 11.7500	1874 1 1005 208	6 1 4 3
KRAKCHEM	0,2950	14:26	500	0.30	0.00 %	30594	0.2920	0.3000	2480	0	0	[+]
KCH	0.29 0.30	0.2680 0.3260	13:32 13:03 12:19 12:19	1675 25 1000 3000	0,3020 0,3020 0,2950 0,2950	1 10 1 4	4450 38131 100 6452	0.2910 0.2900 0.2890 0.2880	0.3010 0.3050 0.3080 0.3090	3200 4410 1500 7100	1 2 1 3
KOMPUTRON	5,9600	17:00	2	6.01	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KOM	5.93 6.10	5.4000 6.5800	17:00 16:09 15:51 15:51	3 35 3 4	5,9600 5,8300 5,8300 5,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMMOBILE	4,9000	17:00	20	4.69	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GKI	4.41 4.69	4.3100 5.2400	16:32 16:25 16:25 16:25	5 209 148 452	4,9000 4,7800 4,7800 4,7800	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
PANOVA	15,7500	15:48	1	15.55	0.00 %	222	15.6000	15.7500	138	0	0	[+]
NVA	15.55 15.65	14.2000 17.3000	10:15 15:39 12:45 12:42	1 78 79 1	15,7500 15,6000 15,7500 15,7500	1 2 1 3	215 145 500 819	15.5500 15.5000 15.4500 15.3500	15.8500 15.9000 16.0000 16.1000	222 5000 111 1098	1 1 1 2
EQUNICO	1,1600	15:51	82	1.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EQU	1.20 1.43	1.0600 1.2900	15:51 11:53 11:50 11:30	18 2952 482 18	1,1600 1,1300 1,1300 1,1300	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
SILVANO	4,8000	14:57	500	4.70	0.00 %	291	4.6300	4.8000	5416	0	0	[+]
SFG	4.70 4.70	4.3200 5.2800	13:50 13:39 13:08 12:52	600 100 135 20	4,8000 4,8000 4,8000 4,8000	1 1 1 1	310 300 311 300	4.6200 4.6000 4.5100 4.5000	5.0000 5.1000 5.2000 5.2600	222 222 222 1302	1 1 1 3
PGFGROUP	0,5300	17:00	150	0.54	0.00 %	2977	0.5130	0.5300	4530	0	0	[+]
PGV	0.52 0.54	0.5030 0.6130	17:00 15:11 12:14 11:39	500 1 100 12	0,5300 0,5160 0,5300 0,5300	1 3 2 2	3000 19666 6221 1600	0.5120 0.5100 0.5060 0.5030	0.5400 0.5550 0.5560 0.5580	6997 2954 1500 4998	1 1 1 2
STAPORKOW	4,6800	17:00	500	4.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZUK	4.50 4.50	4.3200 5.2500	10:50 09:19 15:49 15:49	20 500 1 39	4,7800 4,8000 4,8000 4,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KPPD	21,0000	09:00	5	20.00	0.00 %	610	19.5000	20.4000	375	0	0	[+]
KPD	20.00 20.40	18.9000 23.0000	09:37 10:01 12:06 12:06	1 33 19 40	20,0000 20,0000 20,0000 19,9000	1 1 1 1	167 20 69 500	19.4000 19.3000 19.2000 18.5000	21.0000 22.0000 22.6000 23.4000	160 20 82 27	2 1 1 1
ENERGOINS	2,1800	17:00	100	2.02	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENI	1.98 2.08	1.9750 2.4000	16:36 16:20 16:20 16:15	5 653 93 14	2,1800 2,1300 2,1400 2,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IZOLACJA	3,6000	10:43	161	3.75	0.00 %	4	3.5100	3.6000	6	0	0	[+]
IZO	3.59 3.75	3.2400 3.9600	10:43 09:00 14:19 14:19	63 2 2 118	3,6000 3,6000 3,6000 3,6000	1 1 1 1	1000 770 1 132	3.3800 3.2600 3.2200 3.1300	3.7600 3.8800 3.9500 3.9600	278 544 350 630	1 2 1 1
PLAZACNTR	1,4560	17:00	35	1.28	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLZ	1.25 1.28	1.3460 1.6420	17:00 17:00 16:46 16:38	88 222 68 294	1,4560 1,4560 1,4480 1,4440	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPONEOPL	99,4000	17:00	2	100.80	0.00 %	998	99.4000	99.5000	35	0	0	[+]
OPN	100.60 104.20	85.5000 104.2000	17:00 17:00 17:00 17:00	1 20 1 1	99,4000 99,4000 99,4000 99,4000	1 1 1 1	182 182 182 51	98.1000 98.0000 97.8000 97.1000	99.6000 99.7000 99.8000 99.9000	51 30 141 449	2 1 4 8
ASSECOBS	93,8000	17:00	15	91.60	0.00 %	8	93.8000	95.0000	1014	0	0	[+]
ABS	89.00 91.80	85.6000 104.5000	17:00 17:00 17:00 17:00	4 23 42 25	93,8000 93,8000 93,8000 93,8000	2 1 3 1	260 1 162 60	93.6000 93.4000 93.2000 93.0000	95.2000 95.4000 95.6000 95.8000	47 1309 225 102	2 5 3 3
RAINBOW	147,8000	17:03	23	152.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RBW	150.20 155.90	129.6000 158.4000	17:03 17:00 17:00 17:00	400 70 63 79	147,8000 147,8000 147,8000 147,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KERNEL	19,2800	17:00	65	19.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KER	19.20 19.50	17.2200 21.0000	16:49 16:36 16:21 16:21	11 30 125 83	19,1800 19,2800 19,2800 19,2800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	73,0000	17:01	10	88.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASB	87.65 90.85	61.9500 75.6500	17:00 17:00 17:00 17:00	16 204 15 391	73,0000 73,0000 73,0000 73,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MWTRADE	3,5600	16:08	2	3.52	0.00 %	33	3.3800	3.5600	200	0	0	[+]
MWT	3.48 3.64	3.2600 3.9800	16:08 16:05 14:53 14:45	58 470 141 100	3,4800 3,3800 3,4800 3,4800	2 1 1 2	553 1000 1000 1001	3.3400 3.3200 3.3000 3.2600	3.5800 3.6000 3.6200 3.6800	1000 650 488 101	1 1 1 2
CIGAMES	2,9600	17:00	5	2.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CIG	2.55 2.64	2.6750 3.2650	16:47 16:43 16:43 16:43	1150 130 408 470	2,9550 2,9600 2,9600 2,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTROL	7,7000	16:03	4	8.00	0.00 %	327	7.6200	7.7000	297	0	0	[+]
INL	8.00 8.06	7.0000 8.5200	15:08 14:36 13:31 12:59	1 2 2 50	7,7000 7,7000 7,7000 7,6200	1 2 1 2	623 267 890 2200	7.6000 7.5600 7.5400 7.5200	7.7600 7.7800 7.8400 7.9000	1013 431 200 900	3 2 1 5
SECOGROUP	35,8000	15:48	5	43.80	0.00 %	95	35.8000	37.0000	1426	0	0	[+]
SWG	41.40 43.80	33.4000 40.6000	15:48 10:12 12:45 13:24	1 1 45 2	35,8000 37,0000 36,6000 36,6000	1 1 1 1	220 50 100 9	35.6000 35.2000 34.0000 33.4000	37.2000 38.0000 38.2000 38.6000	225 582 100 50	2 3 1 1
UNICREDIT	310,2500	16:32	4	325.00	0.00 %	4	300.0000	325.0000	15	0	0	[+]
UCG	318.25 325.00	279.2500 341.2500	13:01 09:25 09:00 09:00	9 1 1 10	311,8500 313,7000 296,0000 314,9000	1 1 0 0	12 60 0 0	296.0000 26.0000 0.0000 0.0000	330.0000 334.0000 360.0000 366.0000	121 10 4 3	2 1 1 1
WIELTON	5,4700	17:00	34	5.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WLT	5.46 5.50	4.9700 6.0700	17:00 16:49 16:49 16:47	423 28 5 2	5,4700 5,4700 5,4700 5,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SKYLINE	1,5800	12:46	47	1.68	0.00 %	3000	1.5300	1.6000	4688	0	0	[+]
SKL	1.68 1.68	1.4300 1.7300	12:09 10:58 10:57 10:57	4700 1 1000 200	1,5800 1,6800 1,6000 1,6100	1 1 1 1	2000 5000 3000 4100	1.5200 1.5000 1.4800 1.4400	1.6800 1.6900 1.7900 1.8000	4465 3000 5000 380	1 1 1 1
TRAKCJA	3,5800	17:00	30	3.32	0.00 %	2200	3.4300	3.4400	107	0	0	[+]
TRK	3.30 3.38	3.2150 3.9250	17:00 17:00 17:00 17:00	285 46 30 301	3,5800 3,5800 3,5800 3,5800	2 1 1 2	1500 13442 400 1765	3.4000 3.3950 3.3900 3.3800	3.4450 3.4550 3.4650 3.4700	900 1465 1465 1465	3 1 1 1
CYFRPLSAT	16,1700	17:00	100	15.43	0.00 %	301	15.1400	15.1550	1385	0	0	[+]
CPS	15.19 15.55	14.8950 18.2050	17:00 17:00 17:00 17:00	1500 6 422 5409	16,1700 16,1700 16,1700 16,1700	1 1 1 2	30 62 491 260	15.1350 15.1300 15.1250 15.1200	15.1600 15.1650 15.1700 15.1750	26 909 404 61	1 1 1 1
IFIRMA	26,9500	16:40	1	24.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IFI	23.55 24.45	24.3000 29.7000	16:40 16:40 16:38 16:19	2 3 1 22	26,9500 26,9000 26,6500 26,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	23,0400	17:03	50	21.68	0.00 %	897	20.2200	20.2400	20874	0	0	[+]
ATT	20.44 21.70	20.7000 25.3000	17:03 17:01 17:01 17:01	100 100 686 2060	23,0400 23,0400 23,0400 23,0400	23 7 9 4	5270 3125 988 2610	20.2000 20.1800 20.1600 20.1400	20.4000 20.4600 20.4800 20.5000	1 73 1000 241	1 1 1 3
LARQ	2,0200	10:45	302	2.45	0.00 %	1000	1.9600	2.0200	191	0	0	[+]
LRQ	2.40 2.66	1.8200 2.2200	10:45 09:02 13:49 09:00	698 2 1000 2	2,0200 2,0200 1,9900 2,0200	1 1 1 1	10 2250 2000 2000	1.9550 1.9500 1.9400 1.9300	2.0700 2.0800 2.1200 2.1400	590 749 303 1200	1 1 1 1
FABRITY	28,0000	16:31	421	28.80	0.00 %	32	28.4000	28.7000	100	0	0	[+]
FAB	28.60 29.00	25.1000 30.5000	16:06 16:05 15:48 15:45	31 200 25 1	28,0000 28,0000 28,4000 28,4000	2 2 1 2	1001 117 7 316	28.2000 28.0000 27.8000 27.7000	28.9000 29.1000 29.2000 29.3000	8 272 750 951	1 3 2 2
MARVIPOL	8,8400	17:00	100	8.62	0.00 %	1565	8.4400	8.5400	50	0	0	[+]
MVP	8.42 8.68	7.7800 9.5000	16:49 16:49 16:49 16:49	141 73 234 3	8,7000 8,7000 8,8000 8,9000	4 2 1 4	1114 410 204 592	8.4200 8.4000 8.3200 8.3000	8.5600 8.5800 8.6000 8.6600	264 672 1000 500	1 1 1 1
PRAGMAINK	3,2000	15:21	1170	3.22	0.00 %	200	3.1000	3.3000	20	0	0	[+]
PRI	3.22 3.24	2.9400 3.5800	15:20 13:33 12:48 12:12	734 1000 290 2310	3,2600 3,2600 3,2600 3,2600	1 1 1 2	500 100 200 722	3.0800 3.0600 3.0400 3.0200	3.3200 3.3400 3.3600 3.3800	100 77 20 70	1 2 1 2
SELENAFM	50,4000	17:02	3	45.80	0.00 %	67	50.4000	50.6000	98	0	0	[+]
SEL	45.80 47.40	45.0000 55.0000	17:00 17:00 17:00 16:47	30 50 20 35	50,4000 50,4000 50,4000 50,6000	1 2 2 2	2 110 139 450	50.2000 50.0000 49.7000 49.6000	51.0000 51.4000 51.6000 51.8000	580 20 500 166	7 1 3 1
UNIBEP	13,9400	17:00	20	12.28	0.00 %	161	13.9200	13.9400	619	0	0	[+]
UNI	12.02 12.34	12.6200 15.4200	16:18 15:52 15:49 15:46	140 10 30 4	13,9400 13,9400 13,9200 13,9400	1 1 1 1	200 3 1 200	13.9000 13.8800 13.8400 13.8000	13.9800 14.0000 14.0800 14.1000	40 140 1788 400	1 1 2 3
COMPREMUM	1,1900	17:00	3738	1.27	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPR	1.24 1.28	1.0850 1.3250	16:49 16:49 16:47 16:47	1262 999 1 3222	1,2100 1,1950 1,2100 1,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TRANSPOL	13,6500	17:04	100	11.55	0.00 %	12	11.3500	11.4000	4147	0	0	[+]
TRN	11.35 11.90	12.9000 15.7000	17:04 17:00 17:00 17:00	56 44 1 1000	13,6500 13,6500 13,6500 13,6500	3 2 1 4	1052 68 800 1702	11.3000 11.2000 11.1500 11.1000	11.5000 11.5500 11.6000 11.6500	100 426 1055 1012	1 2 3 2
MIRBUD	11,2000	17:00	300	10.99	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MRB	10.95 11.22	10.2800 12.5600	17:00 17:00 17:00 17:00	500 200 1000 155	11,2000 11,2000 11,2000 11,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATREM	58,4000	17:01	1	56.40	0.00 %	6	55.6000	57.5000	95	0	0	[+]
ATR	56.30 58.50	52.0000 63.4000	17:01 17:00 17:00 16:49	27 2 5 5	58,4000 58,4000 58,4000 58,9000	1 1 2 1	122 267 499 49	57.5000 57.9000 58.0000 58.1000	57.4000 57.2000 57.1000 57.0000	46 71 440 54	1 2 5 3
ENEA	21,0600	17:02	1859	19.46	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENA	19.44 20.32	19.3200 23.6000	17:00 17:00 17:00 17:00	407 660 300 119	21,0600 21,0600 21,0600 21,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VINDEXUS	14,3500	16:47	211	14.65	0.00 %	650	14.6500	14.8000	620	0	0	[+]
VIN	14.65 14.85	12.8500 15.6500	16:47 16:47 16:44 16:44	239 96 115 123	14,3500 14,3500 14,3500 14,3500	2 1 1 3	545 211 211 1213	14.6000 14.3000 14.2500 14.2000	14.8500 14.9000 15.0000 15.1000	300 590 2134 1250	2 1 4 1
CORMAY	0,5660	17:00	150	0.54	0.00 %	20	0.5360	0.5500	728	0	0	[+]
CRM	0.54 0.57	0.4920 0.6000	17:00 17:00 16:22 16:20	809 19 1 9327	0,5660 0,5660 0,5740 0,5460	1 4 4 3	3700 4340 1149 2066	0.5340 0.5320 0.5300 0.5260	0.5520 0.5560 0.5600 0.5640	291 2660 5073 64	2 1 7 3
ZREMB	9,9300	17:00	164	10.36	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZRE	9.99 10.36	9.0000 11.0000	17:00 16:48 16:46 16:40	36 200 52 25	9,9300 9,9400 9,9400 9,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IPOPEMA	7,4000	17:00	8	6.68	0.00 %	451	7.1600	7.4000	11	0	0	[+]
IPE	6.64 6.78	6.6800 8.1600	16:47 16:47 16:47 16:37	1 150 575 425	7,4200 7,4000 7,4200 7,4200	4 3 2 1	461 1168 728 159	7.1400 7.1200 7.1000 7.0800	7.4200 7.4400 7.4600 7.4800	424 500 300 250	1 1 1 1
BUMECH	18,6200	17:00	13	17.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BMC	16.85 20.20	17.1200 20.9200	17:00 17:00 17:00 17:00	105 107 141 178	18,6200 18,6200 18,6200 18,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOGDANKA	21,1000	17:00	158	21.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LWB	20.80 21.35	18.9000 23.1000	17:00 17:00 17:00 17:00	1 7 6 63	21,1000 21,1000 21,1000 21,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SONEL	15,0000	15:03	66	14.60	0.00 %	12	14.6500	14.7000	2202	0	0	[+]
SON	14.50 14.70	13.4500 16.3500	14:56 14:56 14:54 14:54	96 4 6 60	15,0000 15,0000 15,0000 14,9500	1 2 3 2	2 56 259 21	14.6000 14.5500 14.5000 14.4000	14.8000 14.8500 14.9500 15.0000	20 47 411 631	1 1 2 3
ASSECOSEE	62,4000	16:47	5	62.50	0.00 %	176	62.1000	62.8000	959	0	0	[+]
ASE	61.10 63.10	56.3000 68.7000	16:47 16:42 16:42 16:42	1 1 81 7	62,4000 62,1000 62,4000 62,4000	6 1 2 1	150 27 45 70	62.0000 61.8000 61.7000 61.6000	62.9000 63.2000 63.5000 63.6000	8 4 24 50	1 1 2 1
PGE	10,5800	17:04	144	10.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGE	10.08 10.50	9.7200 11.8800	17:04 17:01 17:00 17:00	300 300 500 7470	10,5800 10,5800 10,5800 10,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PATENTUS	2,6500	16:39	2	2.67	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PAT	2.67 2.75	2.3900 2.9100	15:50 15:24 14:17 14:17	10 20 370 500	2,6400 2,6500 2,6000 2,6100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DELKO	5,9900	17:00	6	5.95	0.00 %	180	5.9200	5.9900	162	0	0	[+]
DEL	5.94 5.98	5.4000 6.6000	16:06 16:06 15:59 15:59	61 1 198 2	5,9100 5,9200 6,0000 6,0000	3 11 1 1	799 5242 750 10	5.9100 5.9000 5.8600 5.8500	6.0000 6.0100 6.0200 6.0400	816 2 1004 750	2 1 2 1
ARCTIC	5,9200	17:00	61	5.89	0.00 %	546	5.8500	5.8900	1766	0	0	[+]
ATC	5.76 5.89	5.2700 6.4300	17:00 17:00 17:00 17:00	16 6 400 6	5,9200 5,9200 5,9200 5,9200	1 1 1 1	456 101 403 1200	5.8400 5.8300 5.8100 5.7900	5.9000 5.9100 5.9200 5.9400	3157 1111 640 638	7 2 2 2
PZU	64,4000	17:02	737	66.80	0.00 %	38171	66.3400	66.4000	7700	0	0	[+]
PZU	66.70 67.76	57.7600 70.5600	17:01 17:01 17:01 17:00	25 736 100 45	64,4000 64,4000 64,4000 64,4000	8 1 44 1	5054 5006 3515 10263	66.3200 66.3000 66.2800 66.2600	66.5000 66.5600 66.5800 66.6000	667 413 719 1980	2 1 2 1
TAURONPE	9,4140	17:04	200	9.75	0.00 %	7968	9.8900	9.8920	212	0	0	[+]
TPE	9.71 10.37	8.6580 10.5800	17:03 17:03 17:03 17:00	3923 500 11679 4121	9,4140 9,4140 9,4140 9,4140	1 1 1 1	1788 122 247 6634	9.8860 9.8840 9.8820 9.8800	9.8940 9.8960 9.8980 9.9000	20265 214 156 2385	3 2 2 2
HARPER	5,1600	16:36	16	5.08	0.00 %	990	5.1200	5.1800	10752	0	0	[+]
HRP	4.98 5.08	4.6700 5.6800	13:46 09:44 09:00 15:16	699 1 5 1500	5,1600 5,1000 5,1800 5,0800	2 1 2 4	3111 2 708 531	5.1000 5.0800 5.0600 5.0400	5.2000 5.2400 5.2600 5.3000	345 1000 500 1056	1 1 1 3
APLISENS	18,5000	15:46	1	18.10	0.00 %	40	18.1000	18.5000	543	0	0	[+]
APN	18.10 18.15	16.6500 20.2000	14:52 14:18 11:37 11:37	6 27 6 4	18,5000 18,5000 18,5000 18,4500	2 4 2 2	20 275 400 72	18.0500 18.0000 17.9000 17.8000	18.6500 18.7000 18.8000 18.8500	55 261 70 200	1 5 3 2
FERRO	32,0000	17:02	450	31.40	0.00 %	572	31.0000	31.3000	10	0	0	[+]
FRO	30.90 31.50	29.6000 36.0000	17:00 17:00 17:00 16:48	62 35 6 32	32,0000 32,0000 32,0000 31,8000	3 2 3 5	371 506 354 363	30.9000 30.8000 30.7000 30.6000	31.4000 31.5000 31.6000 31.7000	199 669 49 6	2 3 4 2
PHARMENA	3,2100	16:39	10	3.21	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PHR	3.11 3.30	2.8800 3.5200	16:32 16:25 16:23 16:23	11 1027 304 5	3,2200 3,0400 3,0400 3,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QUERCUS	12,0800	17:00	13	11.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
QRS	11.80 12.06	10.9000 13.3000	16:43 16:43 16:43 16:43	1726 226 117 200	12,1800 12,1600 12,1600 12,1600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TESGAS	1,8900	16:02	1000	1.85	0.00 %	63	1.8100	1.8450	822	0	0	[+]
TSG	1.82 1.85	1.7100 2.0900	15:55 15:50 15:50 15:50	1 579 224 777	1,8900 1,8100 1,8100 1,8200	4 5 1 2	1669 4610 686 5074	1.8050 1.8000 1.7950 1.7900	1.8650 1.8700 1.8750 1.8850	13 292 2000 664	1 5 2 1
XPLUS	2,9300	16:40	3	2.99	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XPL	2.97 2.99	2.6100 3.1900	16:37 16:25 14:50 14:07	3 5 3 200	2,9300 2,9400 2,9500 2,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BEST	33,1000	16:25	1	34.50	0.00 %	3	33.0000	33.1000	199	0	0	[+]
BST	34.00 34.90	28.7000 34.9000	15:54 15:46 15:24 15:21	5 42 5 5	33,1000 33,1000 33,1000 32,7000	3 2 2 1	492 81 275 224	32.7000 32.6000 32.5000 31.9000	33.4000 33.5000 33.6000 33.7000	15 10 60 223	1 1 2 2
BIOMAXIMA	10,7600	17:00	39	9.50	0.00 %	8	9.7000	9.6800	439	0	0	[+]
BMX	9.50 9.72	9.9400 12.1400	16:49 16:49 16:47 16:47	50 30 31 90	10,7600 10,9200 10,9200 10,9200	1 1 1 1	3 200 50 63	9.6400 9.5400 9.5300 9.5200	9.6900 9.7100 9.7200 9.7500	2 35 60 200	1 1 2 2
NTCAPITAL	0,6100	14:27	1629	0.61	0.00 %	500	0.5660	0.6060	500	0	0	[+]
NTC	0.56 0.61	0.5280 0.6440	13:47 13:47 13:47 13:47	3933 498 500 1870	0,5800 0,5800 0,5840 0,5860	1 1 1 1	499 500 500 500	0.5640 0.5620 0.5580 0.5560	0.6080 0.6100 0.6120 0.6140	500 3939 600 1180	1 2 2 3
MABION	7,4600	17:03	245	7.31	0.00 %	1030	7.1500	7.2000	27	0	0	[+]
MAB	7.21 7.36	6.7900 8.2900	17:00 16:49 16:39 16:39	5 1 153 317	7,4600 7,5600 7,4200 7,4200	1 4 7 2	2 5983 1688 4	7.1400 7.1200 7.1000 7.0900	7.2200 7.2400 7.2500 7.2700	502 2149 2000 6	2 3 2 1
MOBRUK	358,0000	17:00	3	358.00	0.00 %	20	359.5000	362.0000	38	0	0	[+]
MBR	355.00 363.00	324.0000 396.0000	17:00 17:00 17:00 17:00	17 9 5 19	358,0000 358,0000 358,0000 358,0000	3 1 2 1	17 5 39 34	359.0000 358.5000 358.0000 357.5000	363.0000 363.5000 364.0000 364.5000	21 6 164 68	2 1 4 5
OTMUCHOW	5,4800	09:00	2	5.04	0.00 %	10	5.4200	5.4800	1046	0	0	[+]
OTM	4.95 5.04	4.9400 6.0200	15:43 15:43 14:38 14:38	398 1 83 100	5,4000 5,4600 5,7200 5,6400	1 2 1 1	10 400 99 400	5.3000 5.2200 5.2000 5.1600	5.5000 5.5400 5.6000 5.6200	250 1 1 1335	1 1 1 1
GPW	81,7000	17:00	16	87.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GPW	87.00 88.50	73.2500 89.4500	17:00 17:00 17:00 17:00	205 31 330 37	81,7000 81,7000 81,7000 81,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGROTON	4,9850	17:00	16	4.86	0.00 %	3	4.8550	4.9900	40	0	0	[+]
AGT	4.86 5.10	4.4600 5.4500	16:33 16:33 16:32 16:32	10 10 10 10	4,9850 4,9850 4,9850 4,9850	2 1 1 1	193 20 30 1	4.8500 4.8250 4.8200 4.8150	5.0200 5.0400 5.0700 5.0800	10 3 10 6	1 3 1 1
11B	149,0000	17:00	9	140.60	0.00 %	20	138.0000	138.4000	10	0	0	[+]
11B	137.50 143.50	134.1000 163.9000	17:00 16:49 16:49 16:48	11 2 3 89	149,0000 149,7000 149,7000 148,8000	1 3 3 4	10 27 33 95	137.8000 137.7000 137.6000 137.5000	138.5000 138.8000 139.0000 139.2000	173 5 5 57	2 1 1 1
DIGITANET	213,8000	17:00	1	240.00	0.00 %	87	242.2000	243.8000	46	0	0	[+]
DIG	240.00 249.40	187.4000 229.0000	17:00 17:00 17:00 17:00	16 11 6 2	213,8000 213,8000 213,8000 213,8000	6 1 1 1	2073 72 41 12	242.0000 241.6000 241.4000 241.2000	244.0000 244.4000 245.4000 245.6000	125 24 15 16	1 2 1 1
CELTIC	1,3700	16:14	25	1.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPD	1.35 1.40	1.1750 1.4350	15:27 13:49 13:47 13:23	37 20 948 50	1,3700 1,3700 1,3650 1,3650	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EDINVEST	8,3800	16:49	1	8.48	0.00 %	15	8.3400	8.3800	1780	0	0	[+]
EDI	8.20 8.48	7.4400 9.0800	16:22 16:22 16:21 16:19	44 5 6 345	8,3800 8,3600 8,3800 8,2200	2 2 1 2	222 407 1 853	8.2200 8.2000 8.1600 8.1000	8.5000 8.5600 8.6400 8.6800	3442 458 60 15	3 1 1 1
INTERBUD	1,7400	17:00	30	1.63	0.00 %	727	1.6600	1.7400	236	0	0	[+]
ITB	1.47 1.64	1.5350 1.8750	17:00 16:46 16:46 16:46	400 34 400 216	1,7400 1,7400 1,6950 1,6900	1 1 1 1	1000 10 2000 100	1.6500 1.6250 1.6050 1.6000	1.7450 1.7500 1.7600 1.7650	207 611 500 462	1 1 1 1
MILKILAND	1,6740	17:00	95	1.66	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLK	1.63 1.79	1.4820 1.8100	17:00 16:27 16:27 16:27	5 10 10 10	1,6740 1,6740 1,6740 1,6740	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPTEAM	7,0500	17:00	6	6.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPM	5.75 6.10	6.3500 7.7500	17:00 16:46 16:44 16:38	49 1 31 2833	7,0500 7,2000 7,2000 7,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RANKPROGR	4,6700	17:00	5	4.65	0.00 %	997	4.5400	4.6700	995	0	0	[+]
RNK	4.56 4.65	4.1300 5.0400	16:49 16:48 16:23 16:20	7 3 1000 280	4,6700 4,5400 4,6500 4,6400	1 1 1 1	305 500 2000 1000	4.5350 4.5300 4.5200 4.5100	4.6750 4.6800 4.7000 4.7100	1195 605 1980 710	1 2 3 1
VOTUM	45,1000	17:00	119	44.40	0.00 %	30	43.9500	44.0000	50	0	0	[+]
VOT	43.90 44.40	41.2500 50.3000	17:00 17:00 17:00 17:00	2 10 705 10	45,1000 45,1000 45,1000 45,1000	1 2 1 1	23 2 1 32	43.8500 43.5000 43.4000 43.3500	44.1500 44.3000 44.3500 44.4000	100 250 9 165	1 1 1 2
ZUE	12,6000	17:00	69	12.30	0.00 %	1111	11.9500	12.1500	885	0	0	[+]
ZUE	12.10 12.60	11.6000 14.1000	17:00 17:00 17:00 17:00	431 69 132 201	12,6000 12,6000 12,6000 12,6000	7 6 6 1	2581 3633 3098 1654	11.9000 11.8500 11.8000 11.7000	12.2000 12.2500 12.3000 12.3500	100 110 213 437	1 2 2 1
COLUMBUS	3,7400	15:18	268	3.26	0.00 %	501	2.9700	2.9950	2321	0	0	[+]
CLC	3.03 3.27	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	2 3 2 2	1260 427 259 1453	2.9450 2.9400 2.9350 2.9300	3.0000 3.0150 3.0200 3.0300	134 5 3395 1000	2 1 4 1
KSGAGRO	3,7000	16:34	3	3.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KSG	3.55 3.68	3.3200 4.0500	16:34 16:34 16:33 16:33	3 3 30 30	3,7000 3,7000 3,7000 3,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMCOMPANY	40,9000	16:33	1	34.90	0.00 %	2	40.8500	40.9000	292	0	0	[+]
IMC	34.90 38.20	37.1000 45.3000	16:32 16:32 16:32 16:26	1 1 1 1	40,9000 40,9000 40,9000 40,9000	1 1 1 1	1 1 1 1	40.8000 40.7500 40.7000 40.6500	41.0000 41.2000 41.5000 41.9000	330 643 703 90	3 2 4 1
JSW	28,0200	17:01	1500	25.72	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JSW	25.43 26.50	24.5100 29.9500	17:01 17:01 17:00 17:00	300 495 40 880	28,0200 28,0200 28,0200 28,0200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INPRO	7,7000	10:53	3	7.70	0.00 %	274	7.6000	7.7000	45	0	0	[+]
INP	7.60 7.70	6.8500 8.3500	09:03 15:06 13:40 13:32	40 66 6 6	7,6000 7,6000 7,7000 7,7000	3 3 2 2	255 827 118 247	7.5500 7.5000 7.4500 7.4000	7.8000 7.9000 8.0000 8.1500	739 292 512 5	2 1 2 1
KRUK	410,0000	17:04	4	412.00	0.00 %	69	404.8000	405.4000	5	0	0	[+]
KRU	408.40 416.90	373.9000 456.9000	17:04 17:04 17:00 17:00	1 10 4 25	410,0000 410,0000 410,0000 410,0000	3 3 3 1	247 89 14 1	404.7000 404.6000 404.5000 404.4000	408.1000 408.4000 408.5000 408.6000	393 4 182 4	2 1 1 1
LIBET	1,3550	12:05	1434	1.46	0.00 %	1310	1.3350	1.3850	1000	0	0	[+]
LBT	1.46 1.46	1.2600 1.5400	09:00 09:00 13:56 13:42	290 10 231 2	1,4000 1,4000 1,3850 1,3850	2 1 1 1	3609 3 3 200	1.3150 1.3100 1.2850 1.2800	1.4050 1.4150 1.4200 1.4250	6113 335 1682 5000	3 1 1 1
BENEFIT	4 410,0000	17:04	51	4,794.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BFT	4,752.00 4,858.00	4006.0000 4894.0000	17:04 17:01 17:01 17:00	40 3 7 3	4 410,0000 4 410,0000 4 410,0000 4 410,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KINOPOL	19,7000	17:00	10	20.60	0.00 %	2000	20.1000	20.2000	111	0	0	[+]
KPL	20.30 20.60	17.5000 21.3000	16:49 16:49 16:49 16:49	10 10 17 10	19,7000 19,7000 19,6500 19,6500	5 1 1 2	842 50 100 650	20.0000 19.9500 19.9000 19.8000	20.3000 20.4000 20.5000 20.6000	100 575 602 545	1 4 2 2
GRODNO	18,4000	17:00	25	15.75	0.00 %	100	17.2000	17.1500	90	0	0	[+]
GRN	15.75 17.45	16.4500 20.0000	17:00 16:41 16:36 16:27	83 541 971 1	18,4000 18,4000 18,4000 18,4000	1 1 3 1	28 300 285 1000	17.1000 16.7000 16.6500 16.6000	17.2000 17.2500 17.3000 17.3500	210 160 297 5	2 1 1 1
BLOOBER	25,9000	17:00	277	25.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BLO	24.80 25.25	23.4000 28.5000	17:00 17:00 17:00 17:00	45 132 397 149	25,9000 25,9000 25,9000 25,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESOTIQ	29,7000	17:00	6	30.50	0.00 %	24	30.1000	30.6000	49	0	0	[+]
EAH	30.10 30.60	28.3000 34.5000	17:00 16:43 16:43 16:37	3 1 3 10	29,7000 29,7000 29,7000 29,7000	2 1 1 1	67 504 50 85	30.0000 29.9000 29.4000 29.3000	30.7000 30.8000 30.9000 31.0000	120 123 231 751	4 3 5 2
SELVITA	29,9500	17:00	21	31.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SLV	30.90 32.10	26.6500 32.5500	16:49 16:49 16:49 16:49	5 1 29 120	30,1000 30,1000 30,0500 30,0500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COALENERG	1,8640	17:00	33	2.11	0.00 %	8	2.1660	2.2020	1435	0	0	[+]
CLE	2.06 2.45	1.7110 2.0900	16:38 16:38 16:12 16:12	601 234 450 487	1,9000 1,9000 1,8700 1,8700	1 1 2 1	600 500 808 2615	2.1640 2.1620 2.1600 2.1460	2.2140 2.2180 2.2500 2.2600	500 3 12 200	1 1 1 1
TOYA	8,8000	17:00	1291	8.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TOA	8.10 8.65	7.8800 9.6200	17:00 16:48 16:48 16:41	43 495 5 1	8,8000 8,7900 8,7900 8,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ACAUTOGAZ	21,0000	17:00	9	21.00	0.00 %	118	20.9000	21.1000	917	0	0	[+]
ACG	20.80 21.10	19.0000 23.2000	16:33 16:30 16:30 16:25	3 101 99 300	21,0000 21,0000 21,0000 21,0000	3 4 4 3	58 473 876 53	20.8000 20.7000 20.6000 20.5000	21.2000 21.3000 21.4000 21.5000	111 724 159 359	1 3 2 4
ENELMED	19,1000	16:25	2	19.40	0.00 %	116	19.1000	19.4000	5	0	0	[+]
ENE	19.40 19.40	17.6000 21.4000	16:25 09:39 09:37 09:37	10 94 5 1	19,2000 19,1000 19,2000 19,2000	1 1 4 3	5 20 235 407	19.0000 18.9000 18.8000 18.7000	19.5000 19.6000 19.7000 19.8000	199 5 9 10	2 1 1 1
IZOSTAL	3,1100	16:46	241	3.12	0.00 %	1104	3.0900	3.1100	1259	0	0	[+]
IZS	3.07 3.12	2.7800 3.3800	16:35 16:22 15:53 15:34	150 1527 30 69	3,0900 3,0700 3,0900 3,0700	2 2 5 9	5400 2999 4800 4373	3.0800 3.0700 3.0600 3.0500	3.1200 3.1300 3.1400 3.1500	2299 369 3168 1249	3 1 6 4
ZAMET	0,8700	17:00	100	0.92	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZMT	0.91 0.92	0.7860 0.9580	17:00 17:00 17:00 17:00	4619 68 62 251	0,8700 0,8700 0,8700 0,8700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNTHAVERSE	2,8800	17:00	62	2.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SVE	2.74 2.85	2.6100 3.1900	17:00 17:00 17:00 16:47	21 100 50 94	2,8800 2,8800 2,8800 2,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	272,6000	17:00	1	296.80	0.00 %	10	300.8000	301.2000	1	0	0	[+]
SNT	292.80 305.00	251.6000 307.2000	17:00 17:00 17:00 17:00	3 2 1 1	272,6000 272,6000 272,6000 272,6000	1 1 3 10	5 1 7 81	300.6000 300.4000 300.2000 300.0000	301.4000 301.6000 302.0000 302.2000	4 5 8 2	1 1 1 1
VOXEL	113,0000	17:04	200	118.20	0.00 %	88	114.6000	115.0000	18	0	0	[+]
VOX	118.20 120.80	101.8000 124.2000	17:00 17:00 17:00 17:00	20 20 16 52	113,0000 113,0000 113,0000 113,0000	3 1 3 2	120 1 16 26	114.0000 113.8000 113.6000 113.4000	116.2000 117.0000 117.2000 117.6000	1091 4 5 5	1 1 1 1
AILLERON	16,2600	17:03	63	16.74	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALL	16.20 16.88	14.9400 18.2200	17:03 17:00 16:48 16:22	137 110 4 50	16,2600 16,2600 16,2600 16,1400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TATRY MOUNTAIN	85,0000	13:46	20	79.00	0.00 %	9	80.0000	84.5000	110	0	0	[+]
TMR	79.00 79.00	76.5000 93.5000	16:49 16:49 16:49 13:28	11 1 8 1	85,0000 85,0000 85,0000 78,5000	2 1 1 2	3 27 2 38	79.0000 78.5000 77.0000 76.5000	85.0000 86.5000 87.0000 88.0000	115 69 88 112	3 1 1 2
PCCEXOL	1,9800	17:00	5	1.97	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCX	1.94 1.98	1.7800 2.1700	13:39 13:39 13:39 12:49	1000 976 900 100	1,9900 1,9900 1,9900 1,9800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZEPAK	18,5600	17:00	167	17.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZEP	17.68 18.02	16.6800 20.3500	17:00 16:34 16:34 16:34	11 89 155 50	18,5600 18,5600 18,5600 18,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALIOR	125,9000	17:03	136	136.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALR	135.60 139.00	113.6000 138.8000	17:03 17:00 17:00 17:00	1242 87 87 87	125,9000 125,9000 125,9000 125,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATENDE	3,0800	16:46	95	3.70	0.00 %	3	3.0600	3.0800	2708	0	0	[+]
ATD	3.66 3.88	2.7800 3.3800	15:54 15:54 15:46 15:40	16 1 500 170	3,0800 3,0800 3,0500 3,0600	1 3 2 3	500 1793 2000 1661	3.0500 3.0400 3.0300 3.0100	3.0900 3.1200 3.1600 3.1700	9 1000 900 800	1 1 1 1
PHN	9,5000	16:39	10	9.36	0.00 %	1393	9.4800	9.5000	440	0	0	[+]
PHN	9.36 9.36	8.6200 10.5000	15:47 14:45 14:18 12:00	17 550 650 800	9,4800 9,5000 9,5000 9,5000	1 1 2 2	676 1000 1010 446	9.4400 9.4200 9.4000 9.3600	9.5400 9.5600 9.5800 9.6000	120 900 466 575	1 3 2 3
VIVID	0,6240	16:46	1000	0.62	0.00 %	20	0.6120	0.6190	80	0	0	[+]
VVD	0.60 0.62	0.5760 0.7020	16:46 16:28 16:27 13:45	5500 960 40 3341	0,6240 0,6350 0,6340 0,6280	1 1 1 2	2860 20 20 2071	0.6110 0.6100 0.6090 0.6080	0.6200 0.6230 0.6240 0.6250	1703 35 1000 1690	4 1 1 3
MEDICALG	28,6000	17:00	18	26.75	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MDG	26.00 27.00	25.3500 30.9500	17:00 17:00 17:00 16:37	4 120 8 1	28,6000 28,6000 28,6000 28,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEXPOLSKA	3,7800	17:00	543	3.60	0.00 %	530	3.6600	3.7800	77	0	0	[+]
MEX	3.60 3.75	3.2600 3.9800	17:00 17:00 16:47 16:47	872 200 128 400	3,7800 3,7800 3,7600 3,7500	2 2 1 2	1148 170 155 20	3.6500 3.6000 3.5600 3.5500	3.7900 3.8000 3.8200 3.8400	80 2128 800 3803	2 7 1 6
TARCZYNSKI	120,5000	16:40	6	121.00	0.00 %	136	120.0000	121.5000	1	0	0	[+]
TAR	120.50 124.50	109.0000 133.0000	16:36 16:21 16:13 16:13	20 1 5 9	120,0000 120,5000 120,5000 120,5000	5 7 7 4	57 97 216 31	119.5000 119.0000 118.5000 118.0000	122.0000 122.5000 123.0000 123.5000	96 87 6 6	1 1 1 2
FEERUM	17,0000	17:02	83	17.45	0.00 %	100	17.0500	17.1500	28	0	0	[+]
FEE	17.00 17.45	14.8500 18.1500	17:00 17:00 16:45 16:44	413 500 509 498	17,0000 17,0000 17,0000 16,9000	2 2 1 1	1393 400 222 1	17.0000 16.7000 16.5000 16.2500	17.4000 17.4500 17.5000 17.8000	3 101 78 450	1 1 1 1
PKPCARGO	15,5000	17:00	66	11.50	0.00 %	564	15.5000	15.5800	1412	0	0	[+]
PKP	11.37 11.59	13.9100 16.9900	17:00 17:00 17:00 17:00	17 39 89 111	15,5000 15,5000 15,5000 15,5000	1 1 2 1	857 857 772 857	15.4300 15.4100 15.4000 15.3900	15.5900 15.6000 15.6700 15.6900	2766 4719 1091 1637	4 5 1 2
NEWAG	111,0000	17:00	2	93.90	0.00 %	418	95.0000	95.2000	523	0	0	[+]
NWG	93.80 97.00	99.9000 122.0000	17:00 17:00 17:00 17:00	1 12 13 29	111,0000 111,0000 111,0000 111,0000	3 2 2 1	60 123 123 1	94.9000 94.8000 94.7000 94.6000	96.0000 96.7000 96.8000 97.0000	35 122 122 122	1 1 1 2
ENERGA	18,8600	16:48	37	18.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENG	18.48 18.66	17.0000 20.7500	16:46 16:29 16:09 15:43	56 48 12 2381	18,8800 18,8600 18,8800 18,8800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MFO	31,8000	16:47	20	28.50	0.00 %	410	31.4000	31.8000	7	0	0	[+]
MFO	27.30 28.50	29.1000 35.5000	16:46 16:46 16:13 15:36	2 1 1 10	31,8000 31,4000 32,0000 31,4000	3 2 1 1	366 97 100 40	31.1000 31.0000 30.8000 30.7000	32.0000 32.2000 32.3000 32.4000	89 49 143 389	1 1 1 2
COMPERIA	4,9200	10:20	3	5.55	0.00 %	107	4.9200	5.0500	100	0	0	[+]
CPL	5.55 5.75	4.4400 5.4000	09:00 15:41 16:36 16:36	30 41 250 100	4,9200 4,9200 5,1000 5,2000	2 1 1 1	3550 550 141 25	4.9000 4.8200 4.6400 4.5800	5.1000 5.2000 5.5500 5.6000	1500 621 800 784	1 2 2 1
DMGROUP	2,2200	16:38	40	2.26	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DMG	2.16 2.26	2.0500 2.4900	16:38 16:28 16:27 16:27	10 1 78 10	2,2100 2,2200 2,1700 2,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTLOG	13,2200	16:36	230	15.88	0.00 %	10	15.4800	16.0000	90	0	0	[+]
OTS	15.36 16.70	12.1200 14.8000	16:36 16:36 16:17 15:52	1 1 1 150	13,2200 13,2200 13,2600 13,2600	2 1 1 3	455 80 400 207	15.4600 15.4400 15.4000 15.3200	16.3200 16.3400 16.3600 16.3800	5 5 150 150	1 2 1 1
TEXT	42,5800	17:00	27	40.46	0.00 %	78	40.6400	40.7800	3	0	0	[+]
TXT	40.46 41.70	38.0000 46.4400	17:00 17:00 17:00 17:00	203 43 128 1	42,5800 42,5800 42,5800 42,5800	2 2 2 2	16 6 16 10	40.6000 40.5800 40.5600 40.5400	40.8000 40.8400 40.8800 40.9400	18 20 3 2	1 1 1 1
ALTUSTFI	3,4400	16:00	145	3.40	0.00 %	3666	3.2600	3.3500	2000	0	0	[+]
ALI	3.17 3.41	3.1500 3.8300	15:55 15:38 11:41 11:08	1 196 378 100	3,4800 3,4000 3,4000 3,4000	1 1 1 1	700 1000 1568 600	3.2100 3.2000 3.1300 3.1200	3.4100 3.4200 3.4300 3.4400	3 2 515 2	1 1 2 1
POLWAX	1,0000	17:00	100	1.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PWX	0.98 1.00	0.8840 1.0800	17:00 16:31 16:31 16:24	3601 1835 165 1845	1,0000 1,0000 1,0000 1,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDRL	8,8500	16:05	560	9.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CDL	9.50 9.50	8.2000 10.0000	15:46 15:37 15:34 15:33	325 900 300 900	8,7500 8,7000 8,6500 8,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PCCROKITA	69,3000	17:02	38	67.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCR	66.10 67.00	62.4000 76.2000	17:00 17:00 17:00 17:00	204 50 86 10	69,3000 69,3000 69,3000 69,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IFSA	0,1260	15:19	10	0.12	0.00 %	4450	0.1170	0.1220	9642	0	0	[+]
IFR	0.12 0.12	0.1040 0.1400	09:00 14:09 14:09 14:05	17 1719 3281 10000	0,1220 0,1280 0,1250 0,1250	3 2 1 1	34699 17867 500 7000	0.1160 0.1120 0.1100 0.1070	0.1230 0.1240 0.1250 0.1320	35000 13000 2700 17999	2 1 1 2
VIGOSYS	586,0000	17:00	1	578.00	0.00 %	210	552.0000	562.0000	5	0	0	[+]
VGO	554.00 586.00	538.0000 654.0000	16:49 16:49 16:49 16:49	8 3 2 10	580,0000 580,0000 580,0000 580,0000	9 2 2 2	73 11 7 19	550.0000 548.0000 546.0000 544.0000	564.0000 566.0000 568.0000 570.0000	2 6 7 16	1 1 1 3
SUNEX	2,7800	16:06	28	2.84	0.00 %	172	2.7450	2.7850	190	0	0	[+]
SNX	2.75 2.85	2.5300 3.0900	16:06 15:18 15:05 15:01	72 126 1 1	2,7800 2,7800 2,7800 2,7700	1 1 1 1	2 723 2 740	2.7400 2.7350 2.7200 2.7050	2.7900 2.7950 2.8000 2.8200	302 477 2000 800	1 1 1 2
PHOTON	1,5550	17:00	322	1.24	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEN	1.21 1.24	1.3800 1.6800	17:00 17:00 16:48 16:48	189 11 178 11	1,5550 1,5550 1,6200 1,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SKARBIEC	34,0000	17:00	92	36.00	0.00 %	175	34.0000	35.3000	1	0	0	[+]
SKH	35.00 36.20	32.1000 39.1000	17:00 17:00 17:00 17:00	93 87 63 125	34,0000 34,0000 34,0000 34,0000	2 1 2 5	105 500 21 84	33.8000 33.7000 33.5000 33.4000	35.4000 35.5000 35.6000 35.7000	771 51 159 100	4 1 4 1
WIRTUALNA	58,8000	17:00	50	60.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WPL	59.20 60.00	52.9000 64.5000	17:00 17:00 17:00 16:49	11 22 28 27	58,8000 58,8000 58,8000 58,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JRHOLDING	5,1800	17:00	30	4.56	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JRH	4.56 4.66	4.9400 6.0200	16:49 16:42 16:42 16:42	47 40 22 517	5,1800 5,0200 5,0200 5,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANTANDER	45,4050	14:22	50	46.35	0.00 %	100	43.5000	45.8000	29	0	0	[+]
SAN	46.35 48.38	41.3700 50.5600	12:30 11:45 11:34 09:36	48 52 28 4	45,8000 45,8000 45,8000 45,8000	1 1 1 1	11 10 7 30	43.3000 43.0000 42.5000 42.0000	46.0000 46.4000 46.5000 46.8000	150 5 34 10841	1 1 1 2
ENTER	53,2000	17:03	9	55.90	0.00 %	716	54.1000	54.7000	556	0	0	[+]
ENT	54.50 57.10	46.8000 57.2000	17:00 17:00 17:00 17:00	5 30 5 5	53,2000 53,2000 53,2000 53,2000	9 1 3 2	1016 247 357 13	54.0000 53.9000 53.8000 53.7000	54.9000 55.0000 55.2000 55.4000	370 426 265 742	4 4 1 2
GREENX	2,4600	17:02	2500	2.46	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GRX	2.44 2.49	2.2180 2.7100	17:02 17:02 17:02 17:00	454 1546 3919 1000	2,4600 2,4600 2,4600 2,4600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEXITY	1,1000	16:26	2544	0.93	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXG	0.93 0.93	1.0000 1.2200	13:23 13:23 12:52 12:01	13 20 11 100	1,0800 1,0800 1,1100 1,1100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRVITAMIN	13,0000	13:02	41	13.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KVT	13.00 13.00	11.2500 13.7500	09:16 09:16 09:07 14:52	1 1 1 2219	13,0000 12,9500 12,5000 12,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKABEX	9,2500	17:00	2	10.16	0.00 %	10	9.2400	9.3800	5	0	0	[+]
PBX	10.10 10.22	8.3700 10.2200	17:00 17:00 17:00 16:49	2 18 7 10	9,2500 9,2500 9,2500 9,2500	1 2 4 1	10 154 31 4	9.2300 9.2100 9.2000 9.1900	9.3900 9.4000 9.4300 9.4500	318 2460 5 100	1 2 1 1
ADIUVO	0,5340	16:33	1775	0.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ADV	0.47 0.52	0.4810 0.5860	16:20 16:20 16:20 15:19	4000 2000 1993 1000	0,5220 0,5220 0,5220 0,5340	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATAL	64,8000	17:00	1	64.40	0.00 %	190	64.4000	64.8000	480	0	0	[+]
1AT	62.50 64.40	57.6000 70.4000	16:47 16:47 16:47 16:47	1 8 1 30	64,6000 64,6000 64,6000 64,6000	1 1 1 4	500 3 70 224	64.1000 64.0000 63.6000 63.5000	64.9000 65.0000 65.2000 65.4000	300 8905 1178 730	2 4 5 5
IMS	2,1400	15:50	100	2.08	0.00 %	541	2.1400	2.1500	1040	0	0	[+]
IMS	2.06 2.14	1.9180 2.3400	15:45 15:00 13:36 13:29	35 425 123 46	2,1500 2,1500 2,1500 2,1500	1 1 2 1	8 53 600 12	2.1350 2.1250 2.1200 2.1150	2.1650 2.1700 2.1750 2.1800	100 198 2686 2644	1 2 2 4
BOWIM	8,6400	17:00	165	7.70	0.00 %	102	7.6000	7.7000	2	0	0	[+]
BOW	7.58 7.78	7.5600 9.2000	17:00 16:49 16:49 16:49	79 121 180 59	8,6400 8,6400 8,6200 8,6000	1 2 5 1	2 110 982 3	7.5800 7.5600 7.5400 7.5200	7.7200 7.7400 7.7800 7.8000	501 365 290 138	2 2 3 3
LOKUM	25,0000	14:58	1	25.60	0.00 %	45	24.3000	24.8000	95	0	0	[+]
LKD	24.70 25.60	22.4000 27.2000	14:58 14:58 14:58 14:58	42 1 48 8	24,8000 24,8000 24,8000 24,8000	5 3 1 2	135 107 42 44	24.2000 24.0000 23.8000 23.6000	25.0000 25.2000 25.4000 25.5000	510 85 70 64	7 2 3 2
CLOUD	72,2000	16:42	3	81.60	0.00 %	112	72.2000	74.0000	159	0	0	[+]
CLD	80.00 81.60	66.6000 81.4000	16:24 13:54 13:49 12:17	13 24 4 10	74,0000 74,0000 74,0000 72,2000	1 1 2 2	100 79 52 72	72.0000 71.8000 71.4000 71.2000	74.6000 74.8000 75.0000 75.6000	68 85 115 100	1 2 3 1
XTB	103,6400	17:02	100	109.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XTB	107.10 110.52	92.6700 113.2400	17:02 17:02 17:02 17:00	1431 571 307 29	103,6400 103,6400 103,6400 103,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEKPOL	68,6000	17:00	1	67.20	0.00 %	29	68.0000	68.6000	159	0	0	[+]
DEK	65.20 67.40	63.0000 76.6000	17:00 16:49 16:45 16:45	41 15 107 14	68,6000 68,0000 68,4000 68,2000	1 1 4 2	298 266 556 130	67.8000 67.6000 67.4000 67.2000	69.0000 69.4000 69.8000 70.2000	160 40 55 50	2 1 3 1
UNIMOT	163,8000	17:00	12	161.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UNT	160.00 163.00	139.6000 170.4000	17:00 17:00 17:00 17:00	18 30 49 11	163,8000 163,8000 163,8000 163,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AUTOPARTN	26,2000	17:00	1075	25.55	0.00 %	1075	26.1500	26.2000	16561	0	0	[+]
APR	25.45 26.15	23.3500 28.4500	17:00 17:00 17:00 17:00	225 195 655 527	26,2000 26,2000 26,2000 26,2000	1 1 2 1	1075 1075 429 120	26.1000 25.9500 25.9000 25.8500	26.2500 26.3000 26.3500 26.4000	1397 6357 70 100	3 5 3 1
MLPGROUP	110,0000	15:41	134	107.00	0.00 %	54	108.5000	110.0000	116	0	0	[+]
MLG	105.00 108.00	99.6000 121.5000	15:41 14:23 13:58 13:19	16 50 4 40	109,5000 109,0000 109,5000 109,0000	1 1 1 3	162 4 122 285	107.5000 107.0000 106.5000 106.0000	110.5000 111.0000 115.0000 115.5000	3 110 90 105	1 1 1 1
ARCHICOM	52,2000	15:50	23	53.20	0.00 %	19	51.8000	52.2000	42	0	0	[+]
ARH	51.60 53.20	46.5000 56.6000	15:38 15:16 14:28 14:25	21 2 11 26	51,8000 51,8000 52,2000 52,2000	2 1 2 5	200 1 86 841	51.6000 51.2000 51.0000 50.8000	52.4000 52.6000 52.8000 53.4000	1 221 1121 140	1 2 1 1
PLAYWAY	245,0000	16:44	9	242.50	0.00 %	253	242.5000	245.0000	255	0	0	[+]
PLW	242.50 246.00	223.0000 272.0000	16:42 16:36 16:32 16:29	1 1 10 4	244,0000 244,0000 245,0000 244,0000	5 1 3 2	59 20 175 51	242.0000 241.5000 241.0000 240.5000	245.5000 246.0000 247.0000 248.0000	125 185 72 6	1 3 2 1
EUROHOLD	4,1200	09:44	196	4.18	0.00 %	1000	4.0000	4.1000	145	0	0	[+]
EHG	4.18 4.18	3.7200 4.5200	14:46 14:26 14:21 14:21	3 1 100 1	4,1200 4,1200 3,9000 3,9200	2 1 2 1	52 900 3 1000	3.9200 3.9000 3.8600 3.8000	4.2400 4.3400 4.3800 4.6000	567 229 153 250	2 1 1 1
KRKA	1 082,0000	15:02	2	1,120.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KRK	1,080.00 1,120.00	974.0000 1190.0000	14:07 12:09 10:02 09:50	10 1 4 1	1 082,0000 1 086,0000 1 082,0000 1 082,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WITTCHEN	15,0500	17:00	433	12.84	0.00 %	431	15.0500	15.0700	584	0	0	[+]
WTN	12.60 13.33	13.9500 17.0500	17:00 17:00 17:00 17:00	100 10 67 14	15,0500 15,0500 15,0500 15,0500	2 2 5 30	74 320 1085 4174	15.0300 15.0200 15.0100 15.0000	15.1000 15.1600 15.1800 15.1900	1 1 1 1	1 1 1 1
TERMOREX	0,7000	15:51	80	0.66	0.00 %	1067	0.6900	0.7000	238570	0	0	[+]
TRR	0.63 0.66	0.6250 0.7550	15:51 14:45 14:45 14:45	20 5933 3609 15	0,7000 0,6900 0,6900 0,6900	2 2 2 3	515 515 3451 669	0.6850 0.6800 0.6750 0.6700	0.7050 0.7100 0.7150 0.7200	280 500 6551 500	1 1 3 1
KGL	10,9000	15:40	1	11.00	0.00 %	1005	10.4000	10.9000	150	0	0	[+]
KGL	11.00 11.00	9.2000 11.2000	15:38 10:25 09:38 09:20	768 2 180 658	10,4000 10,4000 10,2000 10,4000	1 1 1 1	119 105 3031 5	10.2000 10.1000 9.9000 9.8000	11.0000 11.5000 11.6000 12.0000	1557 400 38 204	5 1 1 3
MERCATOR	58,0000	17:02	100	53.20	0.00 %	959	50.8000	51.0000	2503	0	0	[+]
MRC	52.30 54.10	51.1000 62.3000	17:00 17:00 17:00 17:00	83 73 50 100	58,0000 58,0000 58,0000 58,0000	5 3 4 1	447 102 400 40	50.7000 50.6000 50.5000 50.4000	51.4000 51.5000 51.6000 51.7000	161 76 200 150	2 2 2 1
APSENERGY	4,2700	16:31	1513	5.28	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APE	5.28 5.80	3.8200 4.6600	16:31 16:31 16:31 16:31	277 862 320 10	4,2600 4,2500 4,2400 4,2300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLNPHARMA	20,5000	17:00	18	21.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CLN	20.60 21.30	18.6400 22.7500	17:00 17:00 17:00 17:00	57 287 59 66	20,5000 20,5000 20,5000 20,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEPTIS	15,0000	09:55	66	15.00	0.00 %	75	14.7000	15.0000	271	0	0	[+]
YAN	15.00 15.10	13.5000 16.5000	09:00 09:00 09:12 09:00	1 2 75 150	15,0000 15,0000 15,0000 15,0000	1 4 2 1	560 177 6 1	14.6000 14.5000 14.4000 14.3000	15.1000 15.2000 15.3000 15.4000	646 535 942 470	2 3 5 1
DINOPL	30,8000	17:04	40	30.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DNP	29.64 30.29	28.1700 34.4100	17:04 17:03 17:03 17:03	10 10 205 400	30,8000 30,8000 30,8000 30,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPITEA	0,4600	16:43	17000	0.44	0.00 %	2280	0.4410	0.4490	9985	0	0	[+]
CAP	0.44 0.46	0.3960 0.4840	16:41 16:35 16:35 16:30	5 1572 8000 1377	0,4630 0,4540 0,4560 0,4640	1 2 1 1	3208 3100 2700 2350	0.4400 0.4380 0.4360 0.4350	0.4500 0.4560 0.4580 0.4590	20778 13065 20431 5000	1 3 3 1
AIGAMES	0,8400	16:48	8	0.79	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALG	0.75 0.79	0.6880 0.8400	16:47 16:47 16:26 16:24	73 1577 91 19	0,8400 0,8380 0,8400 0,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SCPFL	116,6000	17:00	17	124.60	0.00 %	3	122.6000	124.0000	3	0	0	[+]
SCP	120.60 124.60	104.4000 127.6000	16:44 16:44 16:41 16:41	1 11 1 6	116,4000 116,4000 116,4000 116,4000	1 1 1 1	67 52 96 10	122.4000 122.2000 122.0000 121.8000	124.8000 125.0000 125.4000 125.6000	40 9 16 11	1 1 1 1
TSGAMES	91,2000	17:02	159	96.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TEN	95.00 97.20	81.0500 99.0500	17:00 17:00 17:00 17:00	37 110 3 55	91,2000 91,2000 91,2000 91,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ULTGAMES	15,0000	16:39	59	15.15	0.00 %	200	15.1000	15.2500	101	0	0	[+]
ULG	15.10 15.30	13.5000 16.5000	16:39 15:58 15:56 13:21	93 26 10 12	15,0000 15,1500 15,1500 15,1500	3 1 1 3	106 9 30 819	14.8000 14.7500 14.7000 14.6500	15.3000 15.5000 15.5500 15.6500	176 2580 55 226	2 4 1 1
MOLECURE	5,6200	17:04	28	5.72	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOC	5.45 5.75	5.0700 6.1900	17:04 17:00 16:48 16:48	72 28 2 149	5,6200 5,6200 5,6400 5,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PASSUS	119,4000	17:02	9	119.20	0.00 %	30	117.2000	118.2000	20	0	0	[+]
PAS	118.00 121.60	108.6000 132.6000	17:00 17:00 16:48 16:48	14 1 7 39	119,4000 119,4000 121,0000 121,0000	3 2 4 2	363 20 66 5	117.0000 116.8000 116.6000 116.4000	118.4000 118.6000 118.8000 119.0000	10 26 45 40	1 1 3 2
DATAWALK	130,0000	17:00	18	118.40	0.00 %	242	115.0000	115.8000	20	0	0	[+]
DAT	114.80 119.40	114.4000 139.6000	17:00 17:00 17:00 17:00	2 6 68 60	130,0000 130,0000 130,0000 130,0000	1 2 4 7	10 83 107 221	114.8000 114.6000 114.4000 114.2000	116.0000 116.2000 116.4000 116.6000	9 30 3 18	2 2 2 2
MEDINICE	72,1000	17:00	32	85.40	0.00 %	38	81.2000	81.6000	1	0	0	[+]
ICE	82.50 86.80	65.1000 79.5000	17:00 17:00 17:00 17:00	30 51 109 5	72,1000 72,1000 72,1000 72,1000	1 1 1 1	61 120 3 5	81.1000 81.0000 80.8000 80.6000	82.0000 82.5000 82.6000 82.9000	55 313 3 35	1 2 1 2
PURE	1,8560	17:04	868	2.17	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PUR	2.15 2.29	1.5760 1.9240	17:00 17:00 17:00 17:00	131 1103 700 3722	1,8560 1,8560 1,8560 1,8560	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOVIEGAMES	7,7800	16:42	13	7.37	0.00 %	2	7.3000	7.3000	97	0	0	[+]
MOV	7.09 7.37	7.0200 8.5600	16:42 16:23 16:09 14:48	7 185 10 57	7,7700 7,7500 7,7500 7,7600	1 1 1 1	2 2 2 2	7.2400 7.2300 7.2200 7.2100	7.3600 7.3700 7.4000 7.4100	48 120 100 45	1 2 1 1
CREEPYJAR	516,0000	17:00	4	518.00	0.00 %	32	512.0000	516.0000	42	0	0	[+]
CRJ	508.00 518.00	479.0000 584.0000	17:00 17:00 17:00 17:00	4 3 7 4	516,0000 516,0000 516,0000 516,0000	1 1 1 4	6 34 5 17	510.0000 508.0000 506.0000 504.0000	518.0000 520.0000 522.0000 524.0000	155 93 13 6	4 2 2 1
CYBERFLKS	199,2000	17:00	7	189.80	0.00 %	29	182.3000	183.5000	152	0	0	[+]
CBF	184.40 193.40	182.0000 222.4000	17:00 17:00 17:00 17:00	13 2 12 9	199,2000 199,2000 199,2000 199,2000	3 1 16 2	27 20 259 5	182.2000 182.1000 182.0000 181.9000	183.6000 183.7000 183.8000 183.9000	3 2 3 2	1 1 1 1
BOOMBIT	5,9800	15:32	430	6.02	0.00 %	100	6.0000	6.0600	481	0	0	[+]
BBT	6.00 6.02	5.3600 6.5200	14:33 14:33 14:33 13:50	120 65 300 350	6,0600 6,0600 6,0600 6,0400	2 4 1 4	770 1265 300 965	5.9800 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.1400	806 1192 388 388	4 3 1 1
SIMFABRIC	1,5560	15:36	20	1.48	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SIM	1.48 1.53	1.4180 1.7300	11:04 11:04 11:04 10:40	5 195 194 1	1,5580 1,5300 1,5300 1,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MLSYSTEM	14,9600	16:18	75	14.82	0.00 %	1885	14.9000	14.9000	61	0	0	[+]
MLS	14.80 15.00	13.5400 16.5400	15:25 15:09 15:04 15:04	100 6 6 200	15,0000 15,0000 15,0000 14,9600	1 1 2 1	600 600 601 600	14.8800 14.8600 14.8400 14.8200	14.9400 14.9800 15.0000 15.0200	22 81 963 1	1 1 5 1
4MASS	4,2600	16:12	1	4.71	0.00 %	0	0.0000	0.0000	0	0	0	[+]
4MS	4.54 4.71	3.7000 4.5200	16:03 16:03 16:03 16:03	666 334 500 277	4,1900 4,2000 4,2000 4,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DBENERGY	8,8600	16:47	1	8.40	0.00 %	13	8.6400	8.8600	74	0	0	[+]
DBE	7.90 8.50	7.8400 9.5600	14:41 14:41 14:41 14:41	393 100 70 10	8,6200 8,6400 8,6600 8,6800	2 2 1 1	257 51 10 25	8.6200 8.6000 8.5400 8.5200	8.8800 8.9000 9.0000 9.0400	12 577 10 1	2 2 1 1
NANOGROUP	2,3100	16:49	20	2.27	0.00 %	10	2.2900	2.2850	1300	0	0	[+]
NNG	2.26 2.29	2.0900 2.5500	16:41 16:36 16:34 16:31	400 39 447 100	2,2600 2,3050 2,3050 2,2700	1 1 3 3	2839 1000 48488 4000	2.2800 2.2650 2.2600 2.2550	2.2900 2.2950 2.3000 2.3100	10032 2500 8571 5000	3 1 2 1
ONEMORE	2,7500	17:00	40	2.58	0.00 %	1415	2.3900	2.4000	995	0	0	[+]
OML	2.33 2.69	2.4600 3.0000	16:39 16:39 16:23 16:23	226 274 26 74	2,7000 2,7000 2,7000 2,7000	2 1 4 2	3000 400 2220 1200	2.3800 2.3700 2.3600 2.3500	2.4100 2.4200 2.4300 2.4400	5605 110 1998 3712	2 1 3 2
AIRWAY	0,2755	17:00	1000	0.26	0.00 %	19670	0.2590	0.2600	137598	0	0	[+]
AWM	0.25 0.26	0.2530 0.3090	16:38 16:37 16:37 16:37	6600 3709 1291 4382	0,2710 0,2715 0,2715 0,2720	2 1 3 1	424 3000 38046 3000	0.2560 0.2555 0.2550 0.2535	0.2695 0.2725 0.2760 0.2780	12230 5000 6600 1000	2 1 1 1
MAXCOM	6,2000	16:46	1	6.34	0.00 %	20	5.9600	6.2000	71	0	0	[+]
MXC	6.32 6.34	5.5400 6.7400	16:46 16:45 16:45 16:45	11 1 8 7	6,1800 6,1800 6,1400 6,1400	1 1 1 1	8 664 2 260	5.9200 5.9000 5.8800 5.8600	6.2200 6.3000 6.3400 6.3600	938 239 214 232	2 1 2 1
ALLEGRO	34,7650	17:02	3671	34.67	0.00 %	4046	34.8200	34.8300	6312	0	0	[+]
ALE	34.61 35.10	30.7800 37.6200	17:02 17:00 17:00 17:00	25 687 262 526	34,7650 34,7650 34,7650 34,7650	1 1 1 1	100 980 1681 60	34.7500 34.7450 34.7400 34.7350	34.8350 34.8500 34.8600 34.8650	3989 4973 2219 449	2 2 3 2
PCFGROUP	3,6500	17:00	4912	3.31	0.00 %	50	3.2900	3.3100	1638	0	0	[+]
PCF	3.31 3.36	3.2100 3.9200	17:00 17:00 16:49 16:47	1088 50 3727 281	3,6500 3,6500 3,6500 3,6500	1 1 1 2	200 80 411 1425	3.2800 3.2700 3.2650 3.2600	3.3300 3.3350 3.3450 3.3550	622 115 570 294	2 1 2 1
GAMFACTOR	5,0200	16:42	44	5.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GIF	4.80 5.00	4.6000 5.6200	16:42 15:31 12:47 12:32	6 94 4 235	5,0200 5,0200 5,1100 5,0100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMEOPS	14,4000	15:00	50	15.65	0.00 %	210	15.2000	15.5000	121	0	0	[+]
GOP	15.15 15.70	13.1500 16.0500	14:25 14:25 14:18 14:01	140 62 24 2	14,3500 14,3500 14,4000 14,4000	3 4 3 2	1100 695 157 505	15.1500 15.1000 15.0000 14.8500	15.5500 15.6500 15.7000 15.8000	221 200 1500 900	1 1 4 2
GENOMTEC	5,0000	17:04	12	5.02	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GMT	5.02 5.43	4.6550 5.6800	17:00 17:00 17:00 17:00	333 1000 280 280	5,0000 5,0000 5,0000 5,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	410,0000	16:46	4	395.00	0.00 %	52	407.0000	409.0000	15	0	0	[+]
SPR	390.00 396.00	363.0000 443.0000	16:46 16:17 16:03 16:02	4 11 2 1	410,0000 410,0000 408,0000 408,0000	1 2 1 2	3 29 4 19	406.0000 405.0000 403.0000 402.0000	410.0000 412.0000 413.0000 414.0000	18 5 10 10	2 1 1 2
DADELO	73,8000	16:39	1	70.50	0.00 %	163	70.2000	71.0000	325	0	0	[+]
DAD	70.30 72.60	66.6000 81.2000	16:39 16:38 16:29 16:15	7 1 9 134	73,7000 73,2000 73,7000 73,0000	3 1 2 1	388 20 75 7	70.0000 69.9000 69.8000 69.6000	71.6000 71.7000 71.8000 72.0000	20 40 85 165	1 1 3 1
PEPCO	33,5900	17:00	5000	35.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCO	35.29 36.49	30.9600 37.8400	17:00 17:00 17:00 17:00	200 581 724 10022	33,5900 33,5900 33,5900 33,5900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTPL	57,2000	17:00	1	63.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XTP	61.20 64.40	53.9000 65.7000	17:00 17:00 17:00 17:00	2 34 55 23	57,2000 57,2000 57,2000 57,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOCTILUCA	99,9000	17:00	6	101.40	0.00 %	4	98.9000	99.9000	14	0	0	[+]
NCL	99.10 101.80	90.0000 110.0000	16:33 16:33 16:19 16:19	1 14 1 38	100,0000 100,0000 100,0000 100,0000	2 1 1 1	50 10 20 50	98.8000 98.7000 98.6000 98.5000	100.0000 100.2000 101.0000 101.6000	472 96 10 104	3 3 1 2
ONDE	8,5500	17:00	10	8.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OND	8.14 8.29	7.7700 9.4900	16:07 16:07 16:07 16:06	1 1 2 2	8,6000 8,5800 8,5800 8,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
URTESTE	43,7000	17:00	20	45.00	0.00 %	21	43.7000	43.8000	50	0	0	[+]
URT	45.00 47.00	37.9000 46.3000	17:00 17:00 16:42 16:14	8 6 1 2	43,7000 43,7000 43,7000 43,0000	1 2 1 2	1 444 10 28	42.1000 42.0000 41.1000 41.0000	43.9000 44.0000 44.2000 44.4000	92 15 12 19	3 1 1 2
HUUUGE	22,0500	17:04	1	21.50	0.00 %	403	20.7500	21.1500	156	0	0	[+]
HUG	21.30 21.60	20.3000 24.8000	17:00 17:00 17:00 17:00	3 11 1 1	22,0500 22,0500 22,0500 22,0500	1 2 3 2	1000 409 365 80	20.7000 20.6500 20.6000 20.5000	21.6000 21.7000 21.7500 21.9000	19 100 49 1331	1 1 1 1
DRAGOENT	18,6500	15:44	2	18.50	0.00 %	1	20.2000	20.2000	2	0	0	[+]
DGE	18.50 20.40	16.5000 20.1000	14:01 13:37 11:59 11:45	100 31 4 10	18,3000 18,6000 18,6000 18,5500	2 1 1 2	7 3 24 6	19.8500 19.8000 19.7500 19.6500	20.3000 20.4000 20.5000 20.6000	42 3 3 6	2 1 1 1
ANSWEAR	17,9200	17:00	11	17.82	0.00 %	40	17.9200	18.0400	175	0	0	[+]
ANR	17.80 18.38	16.2000 19.8000	17:00 17:00 17:00 17:00	2 1 75 10	17,9200 17,9200 17,9200 17,9200	2 2 1 1	3 11 2 4	17.9000 17.8800 17.8400 17.8200	18.1000 18.1600 18.1800 18.2000	1841 24 8 213	3 2 1 2
CREOTECH	1 038,0000	17:01	3	910.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CRI	801.00 920.00	900.0000 1098.0000	17:00 17:00 17:00 17:00	2 1 72 47	1 038,0000 1 038,0000 1 038,0000 1 038,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PTWP	127,5000	16:17	20	130.00	0.00 %	216	130.0000	133.5000	100	0	0	[+]
PTW	130.00 135.00	114.5000 139.5000	16:02 16:02 16:02 14:58	1 8 1 6	127,0000 127,0000 127,0000 127,5000	1 1 1 3	1 75 28 11	129.5000 128.5000 127.5000 125.0000	134.0000 135.0000 136.0000 137.5000	145 4000 15 33	1 1 1 1
CAVATINA	13,2000	14:33	1	13.00	0.00 %	8	13.0000	13.2000	19	0	0	[+]
CAV	12.70 13.00	11.6000 14.1000	09:00 09:00 15:25 13:35	62 64 190 190	12,8500 12,8500 13,0000 13,0000	2 3 2 1	488 358 155 100	12.9000 12.8500 12.7000 12.6000	13.3000 13.3500 13.4000 13.5000	30 40 238 250	1 1 1 1
IBSM	68,4000	16:24	1	68.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IBS	68.00 68.00	62.2000 75.8000	16:18 16:18 13:19 13:14	123 1 1 96	66,0000 66,2000 68,6000 66,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RYVU	16,5000	17:02	416	15.38	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RVU	14.64 15.38	14.8200 18.1000	17:01 17:01 17:01 17:01	424 1076 1187 1030	16,5000 16,5000 16,5000 16,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	137,8000	17:00	1	117.40	0.00 %	149	134.8000	137.8000	129	0	0	[+]
VRC	117.00 119.20	120.6000 147.0000	17:00 17:00 17:00 17:00	13 28 79 1	137,8000 137,8000 137,8000 137,8000	3 1 2 1	266 149 130 2	134.6000 134.4000 134.2000 134.0000	138.0000 138.2000 138.4000 138.6000	473 7 100 60	10 1 1 2
3RGAMES	0,7620	17:00	20	0.78	0.00 %	0	0.0000	0.0000	0	0	0	[+]
3RG	0.75 0.78	0.6980 0.8500	17:00 17:00 17:00 17:00	595 2180 176 2049	0,7620 0,7620 0,7620 0,7620	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIGCHEESE	4,7200	17:00	100	4.54	0.00 %	736	4.5100	4.5650	459	0	0	[+]
BCS	4.51 4.58	4.2650 5.2000	15:06 14:22 12:36 12:12	200 169 95 25	4,7000 4,7000 4,7000 4,7350	1 6 1 2	688 1235 200 512	4.5050 4.5000 4.4900 4.4550	4.5700 4.5800 4.5900 4.5950	1000 200 373 1110	1 1 1 1
WOODPCKR	2,9000	16:47	1	2.77	0.00 %	3465	2.9000	2.9700	907	0	0	[+]
WPR	2.70 2.77	2.6800 3.2600	16:26 16:26 16:26 16:26	1534 907 575 421	2,9000 2,9000 2,9100 2,9200	1 2 2 1	450 800 872 343	2.8800 2.8600 2.8500 2.8400	2.9800 2.9900 3.0000 3.0100	1092 1953 951 1170	3 1 3 1
JWWINVEST	2,8500	16:24	31	2.94	0.00 %	469	2.8500	2.8900	418	0	0	[+]
JWW	2.94 2.94	2.5400 3.1000	13:45 11:14 11:14 10:28	8 74 99 500	2,8900 2,8900 2,8900 2,8500	1 1 1 2	200 2426 3500 230	2.8300 2.8200 2.8100 2.8000	2.9000 2.9100 2.9200 2.9400	100 100 100 100	1 1 1 1
BIOCELTIX	82,1000	17:00	25	89.90	0.00 %	30	91.0000	92.0000	89	0	0	[+]
BCX	89.90 92.50	72.8000 88.8000	17:00 17:00 17:00 17:00	5 12 13 22	82,1000 82,1000 82,1000 82,1000	1 1 2 2	15 59 142 77	90.9000 90.5000 90.4000 90.3000	92.1000 92.2000 92.3000 92.4000	55 39 42 132	2 1 1 2
ASMGROUP	0,2210	17:01	995	0.16	0.00 %	725	0.1630	0.1650	877	0	0	[+]
ASM	0.16 0.17	0.2060 0.2500	17:00 16:49 16:45 16:33	5 3993 1000 1483	0,2210 0,2200 0,2200 0,2270	1 4 3 2	2000 18123 12000 14785	0.1625 0.1620 0.1615 0.1610	0.1655 0.1670 0.1675 0.1680	63 3000 9295 11631	1 1 2 1
SCANWAY	359,0000	17:01	2	360.00	0.00 %	54	330.0000	334.0000	19	0	0	[+]
SCW	330.00 360.00	315.0000 383.0000	17:00 17:00 17:00 17:00	5 6 69 33	359,0000 359,0000 359,0000 359,0000	11 12 4 5	190 660 99 623	329.0000 328.0000 327.0000 326.0000	335.0000 336.0000 337.0000 338.0000	10 17 5 10	1 1 1 1
QNATECHNO	46,8000	17:00	80	41.70	0.00 %	50	45.3000	46.8000	420	0	0	[+]
QNA	40.80 41.90	39.0000 47.6000	16:40 16:37 16:32 16:32	1 3 68 37	47,0000 47,0000 47,0000 47,0000	1 3 2 1	120 510 170 50	45.1000 45.0000 44.4000 44.0000	46.9000 47.0000 47.2000 47.3000	80 238 170 30	1 2 1 1
RENDER	76,0000	11:44	7	73.20	0.00 %	19	76.0000	76.8000	1	0	0	[+]
RND	73.20 74.20	68.4000 83.2000	11:18 11:18 09:41 10:17	1 2 1 14	76,8000 76,8000 75,8000 76,6000	1 3 2 2	30 63 33 45	75.6000 75.4000 75.2000 75.0000	77.0000 77.2000 77.8000 78.8000	230 72 1 10	2 1 1 1
MURAPOL	41,2500	17:00	211	42.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MUR	41.75 42.30	37.6500 45.9500	17:00 17:00 17:00 17:00	33 10 115 84	41,2500 41,2500 41,2500 41,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SHOPER	42,6000	17:00	3	41.80	0.00 %	30	42.6000	43.0500	57	0	0	[+]
SHO	41.00 42.00	39.0000 47.6000	17:00 17:00 16:49 16:49	40 1 56 1	42,6000 42,6000 43,0500 43,0000	3 1 1 1	391 5 20 169	42.5500 42.5000 42.4500 42.4000	43.1000 43.1500 43.2000 43.3000	320 51 209 389	2 1 1 2
CAPTORTX	78,0000	17:03	3	79.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CTX	76.90 80.00	69.0000 84.2000	17:00 17:00 17:00 17:00	105 105 60 100	78,0000 78,0000 78,0000 78,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CASPAR	5,1500	17:00	1	6.45	0.00 %	121	5.6500	6.0500	266	0	0	[+]
CSR	6.05 6.45	4.6000 5.6000	17:00 16:20 11:54 11:54	2 140 290 10	5,1500 4,8400 4,9600 4,9800	3 1 2 1	289 275 103 18	5.2000 4.7600 4.5200 4.5000	6.3500 6.4500 6.9000 7.0000	4 5075 72 15	1 2 1 1
POLTREG	18,9000	17:00	1070	19.35	0.00 %	186	19.3500	19.2000	202	0	0	[+]
PTG	18.95 19.35	17.2000 21.0000	16:49 16:49 16:11 15:57	62 180 2 3	18,7000 19,0000 19,0000 18,7000	1 1 1 1	58 6 110 300	19.0000 18.7000 18.5000 18.2500	19.3500 19.8000 19.8500 19.9000	1885 1185 95 549	2 1 1 2
TENDERHUT	5,6600	16:49	10	5.80	0.00 %	1030	5.6200	5.6400	1030	0	0	[+]
THG	5.80 5.80	5.4000 6.6000	16:35 16:30 16:29 16:27	30 10 40 3250	5,6400 5,6200 5,6200 5,6000	1 1 1 2	50 40 40 42	5.6000 5.5800 5.5600 5.5400	5.8000 5.8200 5.8400 5.8600	40 40 40 40	1 1 1 1
ZABKA	25,6000	17:04	3000	25.61	0.00 %	7483	25.4100	25.4200	412	0	0	[+]
ZAB	25.56 25.98	22.8300 27.8900	17:02 17:00 17:00 17:00	100 1877 178 6238	25,6000 25,6000 25,6000 25,6000	3 2 2 2	16065 8651 5342 681	25.4000 25.3900 25.3800 25.3700	25.4900 25.5000 25.5100 25.5200	4885 3133 972 2324	1 1 1 1
DIAG	177,9000	17:01	25	179.00	0.00 %	151	175.7000	175.8000	50	0	0	[+]
DIA	176.60 180.00	153.0000 187.0000	17:00 17:00 17:00 17:00	50 59 62 39	177,9000 177,9000 177,9000 177,9000	1 2 2 1	7 4 2 2	175.6000 175.5000 175.4000 175.3000	176.0000 176.1000 176.2000 176.3000	30 17 190 17	2 2 2 2
ARLEN	25,1500	17:03	5	25.00	0.00 %	97	24.9000	25.1500	2	0	0	[+]
ARL	23.95 25.30	22.5000 27.5000	17:03 17:03 17:00 17:00	23 40 15 94	25,1500 25,1500 25,1500 25,1500	1 1 6 4	52 10 1509 203	24.7000 24.6500 24.6000 24.5000	25.2000 25.2500 25.3000 25.3500	236 60 1468 210	1 1 4 2
GRUPRACUJ	46,9000	17:00	3	47.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GPP	47.15 49.20	41.2000 50.3000	17:00 17:00 17:00 17:00	10 70 37 3	46,9000 46,9000 46,9000 46,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	137509.5	-0.88%	06-15
WIG20	3672.2	-1.12%	06-15
WIG20 Fut	3645.0	-1.19%	06-15
WIG20USD	1003.0	-1.01%	06-15
mWIG40	9669.8	-0.33%	06-15
sWIG80	31122.8	-1.17%	06-15

Notowania Świat
US BlueChip	51671.0	+0.92%	06-15
S&P500 Fut	7620.2	-0.05%	8:48
Nikkei	69404.5	+0.13%	8:30
DAX	24894.0	+1.05%	06-15
Ropa WTI	80.6	-0.63%	8:58
Złoto	4323.1	+0.32%	8:58

Notowania Waluty
EUR/PLN	4.25084	0.00%	8:58
CHF/PLN	4.61516	-0.03%	8:58
USD/PLN	3.66901	+0.04%	8:58
EUR/USD	1.15858	-0.04%	8:58
GBP/USD	1.34051	-0.03%	8:58
USD/JPY	160.214	-0.08%	8:58

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

Wzrosty	Spadki	Staty
EQUNICO	1.38	0.00%
GRODNO	17.10	0.00%
BUMECH	18.80	0.00%
DRAGOENT	20.30	0.00%
IMCOMPANY	37.90	0.00%
Więcej ...
LUBAWA	13.52	0.00%
PKNORLEN	139.78	0.00%
REMAK	11.00	0.00%
HERCULES	1.49	0.00%
ORCOGROUP	3.52	0.00%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 PLN.

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