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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
MEDICALG	29,4000	10:23	100	28.10	9.91 %	31	29.4000	29.5000	175	286	8 422	[+]
MDG	27.90 30.40	25.3000 30.9000	10:23 10:23 10:22 10:20	20 132 112 10	29,4000 29,3500 29,4000 29,4000	39 2 2 1	9579 101 687 110	29.3500 29.2500 29.2000 29.1500	29.5500 29.6000 29.6500 29.7000	160 155 200 321	1 2 1 2
MWTRADE	3,0800	09:54	3	3.08	6.21 %	1045	2.9000	3.0800	495	0	0	[+]
MWT	3.08 3.08	2.7800 3.3800	09:00 09:31 09:31 09:31	2 5 1 10	3,0800 2,9000 2,9600 3,0000	2 2 1 1	1028 1025 1000 25	2.8800 2.8000 2.7400 2.2000	3.1000 3.2000 3.2800 3.3000	400 700 1154 1000	1 2 1 1
TATRY MOUNTAIN	92,0000	09:55	1	92.00	5.75 %	2	87.5000	92.0000	363	0	0	[+]
TMR	92.00 92.00	83.0000 101.0000	10:27 10:18 13:33 11:46	1 1 1 70	87,0000 89,5000 89,5000 90,0000	1 3 2 1	5 20 22 7	82.0000 81.5000 81.0000 80.0000	93.0000 94.0000 99.0000 100.0000	50 4 1 6	1 1 1 1
AIGAMES	0,8220	10:05	157	0.82	5.12 %	2789	0.8200	0.8220	841	2	1	[+]
ALG	0.82 0.82	0.7380 0.9020	09:46 09:16 09:13 09:00	2 10 10 922	0,8220 0,8240 0,8240 0,8200	2 1 1 1	3803 1762 1300 10	0.7820 0.7800 0.7700 0.7660	0.8240 0.8500 0.8700 0.8760	6855 1200 150 6890	2 1 1 1
ODLEWNIE	20,8000	10:20	72	21.00	5.05 %	89	20.7000	20.8000	577	35	731	[+]
ODL	20.30 21.00	18.9000 23.1000	10:17 10:17 10:16 10:15	9 57 32 80	20,7000 20,8000 20,7000 20,7000	7 2 3 5	1093 1194 720 706	20.6000 20.5000 20.4000 20.3000	20.9000 21.0000 21.1000 21.2000	4088 12548 449 606	8 13 7 6
EQUNICO	1,1650	09:58	1250	1.12	4.95 %	6000	1.1150	1.1650	2000	11	13	[+]
EQU	1.12 1.17	1.0100 1.2300	09:58 09:56 09:05 17:01	900 2500 6819 3900	1,1650 1,1200 1,1200 1,1100	1 4 2 1	5000 16719 9200 1400	1.1100 1.1000 1.0900 1.0850	1.1700 1.1750 1.1800 1.1900	2000 1400 3400 2050	2 1 2 1
IFSA	0,1280	10:02	10	0.12	4.92 %	50000	0.1190	0.1270	15000	16	2	[+]
IFR	0.12 0.13	0.1040 0.1400	09:51 09:51 09:51 16:33	8000 5000 3099 2901	0,1210 0,1210 0,1220 0,1220	1 1 1 1	12000 6543 1000 500	0.1180 0.1060 0.1000 0.0810	0.1280 0.1290 0.1300 0.1340	62890 32000 3259 8000	4 2 1 1
KSGAGRO	3,9250	10:16	127	3.92	4.67 %	5	3.8650	3.9200	5	15	57	[+]
KSG	3.82 3.97	3.5250 4.3050	10:06 10:06 10:06 10:03	2 98 800 200	3,9300 3,9300 3,9100 3,9100	1 2 1 1	5 1015 5 17	3.8550 3.8500 3.8200 3.8150	3.9250 3.9300 3.9450 3.9600	247 130 500 3	1 1 1 1
AGROTON	5,0800	10:18	248	4.90	4.53 %	1252	5.0800	5.1500	387	5	26	[+]
AGT	4.90 5.18	4.4100 5.3800	10:18 10:18 10:15 10:12	156 96 174 16	5,1000 5,1000 5,1500 5,1600	1 1 1 1	31 10 50 50	5.0100 5.0000 4.9900 4.9850	5.1800 5.2200 5.2500 5.3000	573 105 70 700	5 2 1 1
CREOTECH	659,0000	10:23	45	637.00	4.11 %	58	657.0000	659.0000	5	7	4 372	[+]
CRI	633.00 660.00	574.0000 700.0000	10:23 10:23 10:22 10:22	2 70 30 6	658,0000 659,0000 659,0000 659,0000	3 6 1 1	155 28 21 135	656.0000 655.0000 654.0000 653.0000	660.0000 661.0000 662.0000 663.0000	102 18 82 112	3 5 7 6
MONNARI	6,1000	10:04	991	5.88	4.10 %	650	6.0800	6.1000	2009	3	21	[+]
MON	5.88 6.18	5.3000 6.4600	09:03 09:03 09:03 09:00	118 330 50 110	6,1800 6,1600 6,1600 6,0800	1 1 1 1	50 500 855 500	6.0000 5.9000 5.8800 5.8200	6.1400 6.1600 6.1800 6.2000	434 757 1378 1550	1 2 2 2
PKPCARGO	15,1400	10:23	1	14.56	4.05 %	424	14.9300	15.1400	738	59	882	[+]
PKP	14.40 15.28	13.1100 16.0100	10:23 10:23 10:21 10:21	120 77 47 19	14,9400 14,9900 15,1000 15,1000	1 1 2 2	178 500 1200 550	14.8800 14.8600 14.8400 14.8200	15.1600 15.1700 15.1800 15.2000	2441 100 8989 695	3 1 2 3
ASTARTA	54,8000	10:23	1	53.00	3.98 %	171	54.8000	55.5000	198	9	514	[+]
AST	53.00 56.40	47.7000 58.3000	10:23 10:23 10:21 10:21	8 9 57 15	54,8000 54,9000 55,5000 55,4000	3 2 3 3	221 235 178 301	54.7000 54.6000 54.5000 54.3000	55.7000 55.8000 55.9000 56.0000	36 213 200 271	2 4 1 2
DEKPOL	75,8000	10:23	25	74.00	3.84 %	65	75.2000	75.8000	23	2	121	[+]
DEK	73.20 75.80	66.6000 81.4000	10:23 10:21 10:18 10:14	15 42 5 12	75,6000 75,2000 75,2000 75,6000	1 1 1 1	20 70 40 100	75.0000 74.8000 74.6000 73.6000	76.0000 76.2000 76.4000 76.6000	160 98 28 100	4 3 1 2
4MASS	4,3550	10:23	119	4.30	3.69 %	194	4.3550	4.4050	203	42	185	[+]
4MS	4.26 4.45	3.8700 4.7300	10:23 10:06 10:05 10:05	181 117 31 62	4,3550 4,4100 4,4150 4,3700	1 1 1 1	50 47 150 150	4.3500 4.3450 4.3250 4.3200	4.4100 4.4150 4.4200 4.4250	500 69 793 1000	1 1 1 1
BOWIM	7,7000	10:23	13	7.50	3.49 %	395	7.6000	7.7000	663	10	80	[+]
BOW	7.50 7.70	6.7600 8.2400	10:15 10:13 10:10 10:07	39 150 25 1	7,7000 7,7000 7,7000 7,6800	4 1 1 1	3445 200 200 500	7.5000 7.4600 7.4400 7.4200	7.7400 7.7600 7.7800 7.8000	218 380 217 350	1 2 1 2
MILKILAND	1,8000	10:02	90	1.74	3.45 %	10	1.7540	1.8000	53	135	244	[+]
MLK	1.74 1.88	1.5660 1.9140	10:00 09:59 09:59 09:59	12044 700 94 3000	1,7500 1,7500 1,7500 1,7500	2 2 5 1	750 3000 11196 6000	1.7520 1.7500 1.7400 1.7120	1.8100 1.8200 1.8220 1.8300	1100 2836 233 1111	1 2 1 1
ARCHICOM	55,4000	09:46	1	53.40	3.36 %	63	54.0000	55.2000	165	0	4	[+]
ARH	53.40 55.80	48.1000 58.6000	09:46 09:45 09:27 09:27	1 1 1 1	54,0000 55,4000 55,4000 55,4000	1 1 1 2	6 7 80 240	53.8000 53.4000 53.2000 53.0000	55.4000 55.6000 56.0000 56.2000	82 425 317 19	1 3 2 1
IMCOMPANY	38,4500	10:06	1	37.35	3.22 %	20	37.2500	38.3000	262	5	206	[+]
IMC	37.25 38.80	33.6500 41.0500	10:05 09:58 09:58 09:58	1 6 266 100	38,3000 37,2500 37,7000 38,0000	2 1 1 2	455 250 200 40	36.7500 36.3000 35.8000 35.7000	38.4500 38.5000 38.7500 38.8000	264 1773 79 318	1 1 1 1
APSENERGY	4,1200	10:20	182	4.14	3.00 %	511	4.1000	4.1200	213	5	19	[+]
APE	4.09 4.14	3.7300 4.5500	10:20 10:12 10:04 10:00	118 12 121 70	4,1100 4,1100 4,1000 4,1100	2 1 1 1	1549 1848 49 4	4.0800 4.0600 4.0500 4.0400	4.1400 4.2000 4.2600 4.2700	139 4000 1761 758	1 1 1 1
COALENERG	2,3680	10:21	48	2.33	2.96 %	1558	2.3380	2.3680	952	84	201	[+]
CLE	2.32 2.50	2.1020 2.5660	10:20 10:19 10:12 10:12	285 342 584 316	2,3680 2,3680 2,3700 2,3680	2 3 1 1	1512 2010 500 1192	2.3360 2.3300 2.3260 2.3240	2.3700 2.3880 2.3900 2.4000	1416 6000 2492 681	1 2 1 1
MERCATOR	61,2000	10:23	28	60.20	2.86 %	149	61.2000	61.9000	19	23	1 394	[+]
MRC	60.20 62.50	54.2000 66.2000	10:23 10:23 10:23 10:23	22 10 8 23	61,2000 61,4000 61,4000 61,4000	2 6 1 1	294 643 449 100	61.1000 61.0000 60.9000 60.8000	62.0000 62.1000 62.2000 62.3000	85 197 120 401	4 3 4 4
TEXT	41,2400	10:23	4	40.18	2.84 %	165	41.1200	41.2400	641	15	628	[+]
TXT	40.18 41.48	36.1800 44.1800	10:23 10:23 10:22 10:19	95 1 3 7	41,2200 41,2200 41,2200 41,2400	2 2 1 3	30 9 11 110	41.1000 41.0600 41.0200 41.0000	41.2600 41.2800 41.3000 41.3600	135 7 333 60	1 1 1 1
TALEX	18,4000	10:02	25	18.80	2.79 %	122	17.9000	18.6000	538	0	1	[+]
TLX	18.40 18.80	17.0000 20.6000	10:02 10:02 09:01 11:50	25 25 2 68	18,4000 18,4000 18,8000 17,9000	1 1 2 1	562 87 31 117	17.8000 17.1000 17.0000 16.9000	18.7000 18.8000 18.9000 19.2000	550 456 728 109	1 1 1 1
ENERGOINS	2,2600	09:45	240	2.26	2.73 %	1005	2.1900	2.2500	200	1	2	[+]
ENI	2.19 2.26	2.0400 2.4800	09:45 09:16 09:15 09:06	260 100 21 6	2,2500 2,2500 2,2000 2,1900	2 1 1 3	62 1000 2000 1330	2.1800 2.1700 2.1600 2.1500	2.2600 2.2700 2.2800 2.2900	3719 5558 2345 2659	3 4 3 2
MLPGROUP	102,0000	10:14	20	99.40	2.62 %	20	100.5000	102.0000	23	0	19	[+]
MLG	99.40 103.00	89.6000 109.0000	10:14 10:02 09:59 09:38	47 1 3 3	102,0000 103,0000 101,0000 101,0000	2 2 3 2	101 25 204 40	100.0000 99.8000 99.6000 99.4000	103.0000 103.5000 107.0000 108.5000	299 73 63 33	2 1 2 1
PGFGROUP	0,5700	10:06	787	0.56	2.52 %	590	0.5500	0.5700	6787	33	18	[+]
PGV	0.54 0.57	0.5010 0.6110	10:06 10:00 10:00 09:44	2213 19410 5590 387	0,5690 0,5500 0,5530 0,5690	2 1 1 3	387 297 10000 17269	0.5440 0.5430 0.5400 0.5300	0.5760 0.5790 0.5800 0.5860	29375 14000 6000 6800	2 1 1 2
IMS	2,0500	10:22	13	2.01	2.50 %	325	2.0150	2.0500	212	1	1	[+]
IMS	2.01 2.06	1.8060 2.2050	09:18 09:18 09:02 09:00	99 191 100 59	2,0600 2,0500 2,0400 2,0050	1 1 3 1	4100 141 1310 400	2.0100 2.0050 2.0000 1.9960	2.0550 2.0600 2.0650 2.0700	2119 1284 84 3750	2 3 1 2
PROCHEM	25,0000	09:00	13	25.00	2.46 %	317	23.9000	24.9000	402	0	1	[+]
PRM	25.00 25.00	22.5000 27.5000	09:00 13:19 09:00 09:00	37 300 2 1	25,0000 24,4000 24,8000 24,8000	1 1 1 1	316 100 100 80	23.8000 23.4000 22.5000 22.4000	25.0000 25.1000 25.6000 25.9000	635 328 100 100	2 1 1 1
MEDINICE	71,9000	10:23	3	71.50	2.42 %	406	71.0000	71.9000	47	7	498	[+]
ICE	70.40 72.60	64.4000 78.6000	10:23 10:22 10:19 10:19	10 70 17 13	71,9000 71,4000 71,0000 71,4000	2 2 3 1	103 108 64 27	70.8000 70.6000 70.5000 70.4000	72.0000 72.2000 72.4000 72.5000	195 355 157 203	2 2 2 4
SANWIL	1,3200	09:48	30	1.31	2.33 %	10	1.3200	1.3250	782	2	3	[+]
SNW	1.31 1.32	1.1800 1.4400	09:48 09:37 16:22 14:30	960 999 1 11	1,3200 1,3100 1,2900 1,3100	1 2 6 1	1 81 8292 1384	1.3100 1.2900 1.2800 1.2750	1.3300 1.3400 1.3450 1.3500	14891 3509 250 20	1 3 1 1
WAWEL	796,0000	10:03	1	792.00	2.31 %	9	776.0000	796.0000	18	0	13	[+]
WWL	792.00 798.00	714.0000 870.0000	09:28 09:28 09:28 09:00	2 1 2 1	798,0000 796,0000 792,0000 792,0000	1 2 1 3	2 3 3 91	774.0000 772.0000 770.0000 768.0000	798.0000 800.0000 804.0000 806.0000	3 205 16 10	1 2 1 1
ERBUD	27,4500	10:22	99	26.85	2.23 %	5000	27.3000	27.4500	41	1	15	[+]
ERB	26.85 27.50	24.2000 29.5000	10:22 10:14 09:49 09:20	1 1 100 20	27,4500 27,4500 27,0500 27,5000	1 1 3 3	20 66 78 1562	26.9000 26.8500 26.8000 26.7000	27.5000 27.5500 27.6500 27.7000	378 375 321 187	4 1 2 2
ASSECOBS	92,6000	10:10	1	92.80	2.21 %	16	91.4000	92.4000	10	1	62	[+]
ABS	89.20 92.80	83.6000 102.0000	10:10 10:08 10:08 10:08	10 8 14 22	92,6000 92,6000 92,0000 92,0000	1 2 1 2	45 95 112 14	90.4000 89.2000 89.0000 88.4000	92.6000 92.8000 93.0000 93.2000	279 198 173 4	2 2 9 4
FEERUM	14,9500	09:01	2	14.95	2.05 %	560	14.0000	14.6500	540	0	0	[+]
FEE	14.95 14.95	13.5000 16.4000	15:59 15:12 09:00 15:41	1 540 2 89	14,6500 14,3500 13,7000 13,8500	1 1 1 1	109 5 99 200	13.7000 13.3000 13.2000 13.1500	14.9500 15.0000 15.0500 15.2000	87 1102 342 600	1 3 1 1
BUMECH	21,2200	10:16	739	20.98	2.02 %	75	21.1400	21.2400	65	14	293	[+]
BMC	20.82 21.60	18.8900 23.0600	10:16 10:16 10:16 10:16	51 60 300 60	21,2200 21,2200 21,2200 21,2400	1 1 1 1	73 1370 100 24	21.1200 21.1000 21.0800 21.0600	21.2800 21.3400 21.3600 21.3800	1 32 295 370	1 2 5 1
XTB	102,4600	10:23	5	102.00	1.93 %	125	102.4400	102.4600	129	96	9 800	[+]
XTB	100.72 102.54	91.8000 112.2000	10:23 10:23 10:23 10:23	50 1 100 9	102,4800 102,4800 102,4400 102,5000	2 1 2 1	89 50 141 78	102.4200 102.4000 102.3800 102.3600	102.4800 102.5200 102.5400 102.5600	159 316 177 214	3 3 4 8
IBSM	74,4000	09:00	2	74.40	1.92 %	130	69.8000	73.0000	120	0	0	[+]
IBS	74.40 74.40	67.0000 81.8000	16:32 15:52 15:50 15:50	51 33 120 1	73,0000 73,0000 71,8000 71,6000	1 1 2 1	1 3 2 18	68.6000 68.4000 68.2000 66.8000	73.2000 74.4000 76.0000 77.8000	50 13 44 9	1 1 1 1
BNPPL	149,4000	10:11	32	147.20	1.91 %	40	149.4000	150.4000	177	3	490	[+]
BNP	147.20 150.40	132.6000 161.8000	10:11 10:11 10:11 10:11	92 17 33 35	149,4000 149,4000 149,4000 149,4000	4 2 2 3	163 31 126 79	149.2000 149.0000 148.6000 148.4000	150.6000 150.8000 151.0000 151.2000	47 47 49 48	1 1 1 1
JSW	28,9300	10:23	90	28.50	1.90 %	674	28.8800	28.9600	10	59	1 693	[+]
JSW	28.38 28.98	25.6500 31.3500	10:23 10:23 10:23 10:23	279 17 50 59	28,8800 28,8800 28,9600 28,9100	1 3 2 3	279 701 479 1299	28.8500 28.8400 28.8100 28.8000	28.9700 28.9800 28.9900 29.0000	466 1338 279 334	3 1 1 3
MFO	33,8000	09:54	1	33.50	1.81 %	304	33.0000	33.8000	204	0	10	[+]
MFO	33.50 33.80	30.2000 36.8000	09:54 09:48 09:23 09:23	8 7 200 19	33,8000 33,8000 33,5000 33,5000	1 1 1 2	71 300 121 1050	32.5000 32.3000 32.2000 32.1000	33.9000 34.4000 34.5000 34.6000	34 398 150 290	1 1 1 1
GAMFACTOR	5,0900	09:00	10	5.09	1.80 %	5	5.0000	5.0400	72	0	0	[+]
GIF	5.09 5.09	4.5850 5.5900	16:49 16:12 16:08 15:54	100 331 419 81	5,0000 5,0000 5,0200 5,0000	1 1 1 1	200 800 2 467	4.9050 4.9000 4.8600 4.8500	5.0500 5.0900 5.1000 5.1500	2552 487 1198 200	1 1 3 1
CAPITAL	3,4200	10:23	100	3.40	1.79 %	9	3.4000	3.4200	1430	81	282	[+]
CPA	3.34 3.60	3.0600 3.7400	10:23 10:18 10:07 10:06	260 300 400 830	3,4000 3,4200 3,4200 3,3800	1 1 3 2	762 600 2920 2200	3.3800 3.3600 3.3400 3.3200	3.4400 3.4600 3.4800 3.5000	2150 3000 1850 7850	1 1 2 4
WOODPCKR	2,9200	09:00	47	2.92	1.74 %	781	2.8100	2.9100	990	2	6	[+]
WPR	2.92 2.92	2.6300 3.2100	09:00 09:00 09:00 09:00	20 950 54 629	2,9200 2,9200 2,9200 2,9200	3 2 1 2	807 2694 555 355	2.8000 2.7900 2.7800 2.7500	2.9200 2.9300 2.9400 2.9700	3332 300 1111 1000	4 1 1 1
HERCULES	1,4850	10:20	400	1.48	1.71 %	1150	1.4450	1.4800	1500	4	5	[+]
HRS	1.44 1.49	1.3350 1.6250	10:06 09:55 09:28 09:24	400 22 100 3	1,4500 1,4850 1,4900 1,4850	1 2 1 1	500 3000 1054 3850	1.4400 1.4350 1.4300 1.4200	1.4850 1.4950 1.5000 1.5100	2236 2491 7294 5500	1 3 3 1
OPTEAM	6,1000	10:18	78	6.00	1.67 %	127	5.8000	6.1000	979	17	107	[+]
OPM	5.80 6.25	5.4000 6.6000	10:17 10:17 10:17 10:09	215 496 511 10	6,1000 6,1000 6,0500 6,1000	1 1 1 1	500 100 290 36	5.7500 5.7000 5.6500 5.6000	6.1500 6.2000 6.2500 6.3000	300 1122 1323 760	1 3 3 2
ENELMED	19,5000	09:00	15	19.50	1.56 %	5	19.2000	19.4000	400	0	1	[+]
ENE	19.50 19.50	17.6000 21.4000	09:00 09:00 09:00 09:00	38 5 3 4	19,5000 19,5000 19,5000 19,5000	2 1 2 2	65 104 40 305	19.0000 18.9000 18.8000 18.7000	19.5000 19.6000 19.7000 19.8000	47 25 10 10	1 2 1 1
TESGAS	1,9650	09:06	300	1.97	1.55 %	428	1.9050	1.9600	8901	1	3	[+]
TSG	1.97 1.97	1.7700 2.1600	09:00 16:39 16:39 15:13	1000 643 10000 382	1,9650 1,9350 1,9300 1,9050	4 1 3 1	1437 100 1700 500	1.9000 1.8950 1.8900 1.8850	1.9700 1.9750 1.9900 2.0000	10000 1650 1000 10000	1 1 1 1
DECORA	73,8000	09:56	5	72.70	1.51 %	50	73.1000	73.7000	51	1	44	[+]
DCR	72.70 75.90	65.5000 79.9000	09:51 09:51 09:51 09:37	18 5 11 1	73,1000 73,2000 73,2000 73,9000	3 1 1 3	157 41 68 90	73.0000 72.9000 72.8000 72.7000	73.8000 73.9000 74.0000 74.5000	43 30 259 476	2 1 4 1
ATENDE	3,3700	10:01	10	3.39	1.51 %	629	3.3200	3.3700	390	13	42	[+]
ATD	3.32 3.39	3.0600 3.7200	10:00 10:00 09:59 09:50	8366 634 366 1000	3,3200 3,3400 3,3400 3,3200	1 1 4 1	3165 29 652 1000	3.3000 3.2800 3.2700 3.2600	3.3800 3.3900 3.4000 3.4100	750 1346 780 10	2 2 1 1
TRAKCJA	4,0700	10:17	19	4.00	1.50 %	462	4.0350	4.0700	1033	17	67	[+]
TRK	3.99 4.07	3.6000 4.4000	10:02 10:02 09:57 09:56	10 100 650 404	4,0700 4,0650 4,0400 4,0600	1 2 1 1	800 105 100 100	4.0300 4.0250 4.0150 4.0100	4.0750 4.0850 4.1000 4.1100	100 250 2304 145	1 1 3 1
BOGDANKA	24,2000	10:20	3	24.30	1.47 %	463	24.0500	24.2000	882	21	515	[+]
LWB	23.90 24.50	21.9000 26.7000	10:18 10:18 10:18 10:18	42 1 168 117	24,1000 24,1000 24,1000 24,1000	5 3 7 3	531 1576 2284 2553	24.0000 23.9500 23.9000 23.8500	24.2500 24.3000 24.3500 24.4000	106 459 232 2913	1 3 2 7
PTWP	138,0000	09:26	3	139.00	1.47 %	3	136.5000	138.0000	47	0	5	[+]
PTW	138.00 139.00	125.5000 152.5000	09:00 09:00 09:00 14:09	1 28 3 2	139,0000 139,0000 139,0000 136,0000	1 2 1 2	10 2 19 37	135.5000 135.0000 134.0000 133.5000	139.0000 139.5000 140.0000 141.0000	84 99 274 40	1 2 2 2
ALIOR	125,3000	10:24	8	123.50	1.46 %	91	125.3000	125.3500	828	53	6 622	[+]
ALR	122.65 125.30	111.1500 135.8500	10:24 10:24 10:24 10:23	7 12 50 43	125,3000 125,3000 125,3000 125,3000	2 2 1 1	61 276 64 32	125.2500 125.2000 125.1500 125.1000	125.4000 125.4500 125.6000 125.6500	329 11 1041 525	4 1 3 2
MERCOR	14,0000	10:19	2	13.80	1.45 %	178	13.8000	14.0000	28	0	2	[+]
MCR	13.80 14.05	12.4500 15.1500	09:24 09:11 09:00 09:00	20 2 56 17	14,0000 14,0500 13,8000 13,8000	3 1 1 2	410 2500 644 149	13.7500 13.7000 13.6000 13.5000	14.0500 14.1000 14.1500 14.2000	98 562 1 1	1 2 1 1
SCANWAY	355,0000	10:22	4	356.00	1.43 %	44	352.0000	355.0000	137	2	797	[+]
SCW	349.00 360.00	321.0000 391.0000	10:22 10:22 10:22 10:22	7 50 1 23	352,0000 352,0000 352,0000 352,0000	1 7 6 7	60 45 153 145	351.0000 350.0000 349.0000 348.0000	356.0000 357.0000 358.0000 359.0000	12 130 48 66	2 2 4 4
VOTUM	51,9000	10:23	11	52.30	1.37 %	725	51.6000	51.9000	1027	7	346	[+]
VOT	51.50 52.30	47.1000 57.5000	10:22 10:22 10:22 10:22	140 91 368 1	51,9000 51,9000 51,9000 51,7000	5 3 4 12	885 1305 720 1766	51.5000 51.4000 51.3000 51.2000	52.0000 52.1000 52.2000 52.3000	2776 20 319 457	9 1 8 6
SYNEKTIK	286,4000	10:23	1	289.20	1.34 %	5	285.8000	286.4000	38	3	973	[+]
SNT	282.80 289.20	260.4000 318.0000	10:23 10:22 10:22 10:22	2 1 7 1	286,4000 285,8000 285,8000 286,4000	1 2 4 6	6 74 178 71	285.6000 285.4000 285.2000 285.0000	286.6000 286.8000 287.0000 287.2000	18 43 36 211	2 3 2 3
MARVIPOL	11,5000	10:21	270	11.50	1.32 %	2049	11.4000	11.4500	123	27	310	[+]
MVP	11.35 11.50	10.3500 12.6500	10:18 10:17 10:15 10:14	4 200 161 50	11,5000 11,5000 11,5000 11,4000	6 3 2 4	798 2710 60 261	11.3500 11.3000 11.2500 11.2000	11.5000 11.5500 11.6000 11.6500	3032 5507 4082 395	6 11 9 3
RYVU	23,5000	10:18	27	23.50	1.29 %	172	23.5000	23.6500	130	5	120	[+]
RVU	23.20 23.90	21.1500 25.8500	10:18 10:17 10:12 10:11	1 100 179 100	23,6000 23,5000 23,5000 23,5000	1 4 1 3	250 1044 200 770	23.3500 23.2500 23.2000 23.1500	23.7000 23.7500 23.8000 23.8500	82 2 685 250	2 1 1 1
WIELTON	5,6500	10:17	230	5.69	1.25 %	5	5.6300	5.6500	1410	9	50	[+]
WLT	5.61 5.74	5.1300 6.2500	10:14 10:14 10:13 10:13	477 634 4 23	5,6400 5,6500 5,6500 5,6400	1 2 3 2	200 235 515 8	5.6200 5.6100 5.6000 5.5800	5.6600 5.6700 5.6800 5.6900	5 5 469 5	1 1 3 1
PKNORLEN	142,0200	10:24	57	141.00	1.23 %	382	141.9600	142.0200	57	186	26 371	[+]
PKN	140.72 142.62	126.9000 155.1000	10:23 10:23 10:23 10:23	1 89 119 100	142,0200 142,0200 142,0200 142,0000	1 3 4 3	120 293 133 140	141.9400 141.9200 141.9000 141.8800	142.0400 142.0600 142.0800 142.1000	295 198 230 204	2 4 1 3
STALPROD	247,0000	09:49	1	243.00	1.23 %	3	247.0000	248.0000	35	0	30	[+]
STP	243.00 247.00	219.0000 267.0000	09:46 09:44 09:42 09:42	5 4 4 5	247,0000 247,0000 247,0000 247,0000	2 1 1 3	40 335 35 28	244.0000 243.0000 242.0000 241.0000	249.0000 250.0000 251.0000 252.0000	70 194 5 26	4 6 1 3
MABION	7,6700	10:06	3	7.66	1.19 %	2200	7.6300	7.6700	745	4	31	[+]
MAB	7.61 7.74	6.9000 8.4200	10:04 10:04 10:04 09:38	9 240 60 213	7,6200 7,6700 7,6700 7,6700	4 1 1 2	881 50 3000 2134	7.6200 7.6100 7.6000 7.5400	7.6800 7.7300 7.7400 7.7500	1800 179 2000 1002	1 1 2 2
AMICA	52,7000	10:23	4	52.10	1.15 %	593	51.8000	52.7000	158	11	557	[+]
AMC	51.60 52.80	46.9000 57.3000	10:23 10:21 10:20 10:20	95 2 9 843	52,5000 51,8000 52,7000 52,4000	1 8 3 1	50 524 425 200	51.7000 51.5000 51.4000 51.3000	52.8000 53.0000 53.1000 53.3000	111 467 678 201	2 5 2 2
ATAL	61,7000	10:08	44	61.60	1.15 %	80	61.7000	61.8000	90	1	33	[+]
1AT	61.20 61.80	55.5000 67.7000	10:08 10:00 09:53 09:47	36 124 14 1	61,7000 61,4000 61,7000 61,7000	1 1 3 3	71 64 50 55	61.5000 61.4000 61.3000 61.1000	61.9000 62.0000 62.1000 62.2000	50 236 60 110	1 5 2 2
BENEFIT	4 044,0000	10:20	2	4,038.00	1.10 %	8	4044.0000	4054.0000	8	6	22 878	[+]
BFT	3,964.00 4,066.00	3636.0000 4440.0000	10:20 10:20 10:20 10:20	1 2 1 1	4 044,0000 4 050,0000 4 050,0000 4 050,0000	1 2 2 2	2 14 8 12	4042.0000 4040.0000 4036.0000 4034.0000	4056.0000 4058.0000 4070.0000 4076.0000	6 3 1 10	4 2 1 1
ASSECOPOL	194,5500	10:24	2	196.40	1.09 %	55	194.2500	194.5500	14	15	3 010	[+]
ACP	192.60 196.85	176.8000 216.0000	10:23 10:21 10:21 10:20	2 25 1 77	194,5500 194,5500 194,5500 194,3000	1 1 1 7	87 30 42 367	194.2000 194.1500 194.1000 194.0000	194.6000 194.7000 194.7500 194.8000	44 37 81 43	2 2 2 2
PCFGROUP	3,7100	10:23	18	3.69	1.09 %	1086	3.7050	3.7650	895	2	8	[+]
PCF	3.67 3.78	3.3200 4.0500	10:23 10:05 10:03 09:54	20 43 82 187	3,7100 3,7700 3,7100 3,7750	1 2 1 1	36 2268 685 370	3.6700 3.6600 3.6400 3.6200	3.7700 3.7800 3.7900 3.7950	5 500 9 360	1 1 1 1
STALPROFI	9,4000	10:01	303	9.44	1.08 %	145	9.4000	9.4400	195	6	61	[+]
STF	9.40 9.50	8.5000 10.3500	09:56 09:51 09:44 09:40	200 2 100 43	9,4000 9,4000 9,4000 9,4400	1 2 1 1	220 161 504 250	9.3600 9.3200 9.3000 9.2800	9.4600 9.4800 9.5000 9.5200	402 5259 6328 250	3 1 9 1
PURE	2,4350	15:18	42	0.00	1.04 %	3096	PKC	PKC	39554	0	0	[+]
PUR	0.00 0.00	2.1700 2.6500	15:02 14:57 14:53 14:50	1 705 1000 4	2,4350 2,4350 2,4350 2,4350	1 1 1 2	50 40 15 11	2.4450 2.4300 2.4250 2.4200	1.9000 2.0000 2.2000 2.3000	1000 600 1000 808	1 1 1 2
UNICREDIT	299,8500	10:03	10	295.00	1.04 %	2000	300.2500	301.8500	10	0	4	[+]
UCG	295.00 299.85	265.5000 324.5000	09:00 15:54 15:34 11:59	2 10 10 7	295,0000 296,7500 296,6000 299,0000	1 0 0 0	60 0 0 0	26.0000 0.0000 0.0000 0.0000	303.2500 312.0000 314.0000 315.0000	1000 4 10 1	1 1 1 1
ECHO	4,9000	10:15	1	4.96	1.03 %	200	4.8400	4.9000	1623	8	39	[+]
ECH	4.80 5.00	4.4650 5.4500	10:08 10:07 10:00 10:00	163 25 46 26	4,9000 4,9000 4,8000 4,8100	2 2 12 1	2 2 9462 100	4.8350 4.8050 4.8000 4.7900	4.9050 4.9400 4.9500 4.9900	805 3037 12 688	2 1 1 2
BORYSZEW	4,9000	10:22	400	4.90	1.03 %	580	4.9000	4.9150	125	11	54	[+]
BRS	4.88 4.94	4.4100 5.3900	10:20 10:20 10:18 10:17	2 3 14 6	4,9150 4,9150 4,9150 4,9150	3 1 1 1	1160 2000 2000 2000	4.8800 4.8750 4.8650 4.8550	4.9200 4.9350 4.9400 4.9450	2517 900 3864 2000	3 1 4 1
KERNEL	19,9000	10:11	2135	19.80	1.02 %	1000	19.7000	19.9000	1990	7	132	[+]
KER	19.80 20.00	17.8200 21.7500	10:11 09:58 09:58 09:41	25 5 308 15	19,8800 19,8800 19,8800 19,8800	2 2 1 1	25 110 20 10	19.6800 19.6400 19.6200 19.6000	20.0000 20.1000 20.1500 20.2000	1832 36 246 1010	2 1 2 2
SANTANDER	44,3950	09:06	50	46.50	1.02 %	10000	44.4550	44.8650	10000	1	33	[+]
SAN	44.40 46.50	41.8500 51.1500	09:01 09:00 09:00 09:00	450 3 131 88	44,6200 46,5000 46,5000 46,5000	1 1 1 1	80 5000 140 80	44.3950 44.2900 43.9100 39.8000	44.9600 46.2000 46.5000 47.0000	5000 50 284 100	1 1 2 1
STALEXP	2,9800	10:04	17662	2.95	1.02 %	344	2.9650	2.9800	7450	93	276	[+]
STX	2.92 2.98	2.6550 3.2450	10:04 10:04 10:04 10:04	1209 13 7 4900	2,9800 2,9800 2,9800 2,9800	1 1 1 2	100 2 200 4500	2.9600 2.9550 2.9500 2.9450	2.9850 2.9900 2.9950 3.0000	1550 13050 36094 45116	1 7 5 29
PCCEXOL	2,0200	10:17	290	2.00	1.00 %	1710	2.0200	2.0500	6296	26	53	[+]
PCX	1.99 2.05	1.8000 2.2000	10:04 10:03 10:01 10:01	74 29 88 470	2,0500 2,0500 2,0500 2,0400	2 8 4 4	2000 6540 6769 2506	2.0100 2.0000 1.9900 1.9850	2.0600 2.0700 2.0800 2.0900	4085 4650 5128 2715	8 3 5 6
MILLENNIUM	18,2300	10:23	72	18.05	1.00 %	329	18.2300	18.2600	310	20	365	[+]
MIL	17.93 18.25	16.2450 19.8550	10:23 10:23 10:22 10:22	380 217 3 329	18,2300 18,2300 18,2300 18,2300	1 1 3 1	329 200 769 1000	18.2250 18.2200 18.2150 18.2100	18.2650 18.2700 18.2750 18.2800	1000 310 637 437	1 1 2 1
GETIN	0,5030	10:23	60	0.50	1.00 %	6504	0.5000	0.5030	6428	8	4	[+]
GTN	0.50 0.50	0.4500 0.5500	10:01 09:53 09:18 09:17	400 79 10 59	0,5030 0,5000 0,5030 0,5030	1 3 1 1	3336 19117 250 5000	0.4980 0.4960 0.4955 0.4950	0.5040 0.5050 0.5060 0.5070	11706 5000 762 3586	3 1 1 1
MBANK	1 160,0000	10:22	1	1,142.00	1.00 %	3	1159.0000	1160.0000	10	3	3 685	[+]
MBK	1,130.50 1,162.50	1028.0000 1256.0000	10:22 10:22 10:21 10:19	1 1 2 7	1 160,0000 1 160,0000 1 159,5000 1 160,0000	1 1 1 1	7 2 7 7	1158.5000 1158.0000 1157.5000 1157.0000	1160.5000 1161.0000 1161.5000 1162.0000	6 1 5 8	2 1 2 2
SPYROSOFT	420,0000	09:59	95	416.00	0.96 %	19	416.0000	418.0000	10	0	44	[+]
SPR	416.00 420.00	375.0000 457.0000	09:59 09:59 09:59 09:15	1 3 1 1	420,0000 419,0000 419,0000 416,0000	2 2 1 2	13 27 1 6	415.0000 414.0000 412.0000 411.0000	419.0000 420.0000 421.0000 422.0000	1 155 2 21	1 1 1 1
PKOBP	95,5400	10:23	1	95.21	0.94 %	71	95.5200	95.5400	192	192	18 231	[+]
PKO	94.24 95.56	85.6900 104.7200	10:23 10:23 10:23 10:23	67 80 71 29	95,5200 95,5200 95,5200 95,5200	3 2 2 3	403 152 152 226	95.5100 95.5000 95.4900 95.4800	95.5500 95.5600 95.5700 95.5800	22 22 106 106	1 1 2 2
PZU	63,8000	10:23	6	63.50	0.92 %	676	63.7600	63.8000	254	144	9 140	[+]
PZU	63.00 63.80	57.1600 69.8400	10:23 10:23 10:23 10:23	1 10 1 62	63,8000 63,8000 63,7600 63,8000	6 7 7 4	1267 1914 912 427	63.7400 63.7200 63.7000 63.6800	63.8600 63.8800 63.9000 63.9200	1401 326 126 3568	5 2 1 2
MURAPOL	41,3500	10:22	1	41.00	0.85 %	180	41.3500	41.6500	120	2	70	[+]
MUR	41.00 41.75	36.9000 45.1000	10:22 10:14 10:04 09:59	3 12 1 5	41,3500 41,3500 41,6500 41,6500	2 3 2 2	219 130 82 135	41.1500 41.1000 41.0500 41.0000	41.7000 41.7500 41.8000 41.9500	74 268 499 50	2 3 1 1
ARLEN	30,4500	10:13	34	30.35	0.83 %	58	30.0500	30.5500	51	0	9	[+]
ARL	30.05 30.55	27.3500 33.3500	10:13 10:12 10:02 09:47	37 3 3 40	30,5500 30,4500 30,2500 30,0500	5 1 7 6	152 10 187 1123	30.0000 29.9500 29.9000 29.8000	30.6500 30.7000 30.8000 30.9000	80 99 175 2228	1 1 2 4
COLUMBUS	3,7400	15:18	268	0.00	0.81 %	744	PKC	PKC	13451	0	0	[+]
CLC	0.00 0.00	3.3400 4.0800	15:04 14:15 14:15 13:53	200 332 18 64	3,7400 3,7500 3,7500 3,7200	1 1 4 1	3 139 26 10	3.7200 3.7150 3.7100 3.7000	2.7200 3.0000 3.1800 3.4000	5000 1865 3000 100	1 3 1 1
ASBIS	69,0000	10:22	51	69.00	0.80 %	188	68.7500	69.0000	201	49	3 414	[+]
ASB	68.50 69.60	62.1000 75.9000	10:22 10:22 10:22 10:22	45 90 27 40	68,8500 68,8500 68,8500 68,8500	3 3 3 4	197 310 875 2363	68.7000 68.6000 68.5500 68.5000	69.0500 69.1000 69.1500 69.2000	118 100 262 861	2 1 2 3
NOCTILUCA	101,4000	10:17	63	102.00	0.80 %	30	100.6000	101.6000	200	1	144	[+]
NCL	100.20 103.80	91.8000 112.2000	10:00 10:00 09:53 09:53	20 17 13 20	101,4000 101,4000 100,2000 100,2000	3 5 2 3	34 207 66 37	100.2000 100.0000 99.9000 99.8000	101.8000 103.0000 103.2000 103.6000	80 157 49 11	1 2 1 2
POLENERGIA	50,3000	10:08	1	50.20	0.80 %	4	50.0000	50.3000	250	1	42	[+]
PEP	49.65 50.30	45.2000 55.2000	09:37 09:37 09:33 09:18	28 7 1 493	49,6500 49,8000 50,3000 49,8000	2 2 2 4	4 4 4 9	49.9500 49.9000 49.8500 49.8000	50.4000 50.5000 50.7000 50.8000	250 248 30 554	1 1 1 2
CYFRPLSAT	16,1250	10:23	1019	16.00	0.78 %	784	16.1200	16.1400	1084	135	2 168	[+]
CPS	15.83 16.16	14.4000 17.6000	10:23 10:22 10:20 10:19	132 410 116 498	16,1350 16,1400 16,1350 16,1350	2 1 3 1	1600 500 1788 1200	16.1100 16.1050 16.1000 16.0950	16.1450 16.1500 16.1550 16.1600	309 1000 500 500	1 1 1 1
BLOOBER	26,2000	10:22	1	26.00	0.77 %	2	26.0000	26.2000	432	1	39	[+]
BLO	25.95 26.20	23.4000 28.6000	10:16 10:07 10:06 09:59	40 13 1 32	26,2000 26,2000 26,2000 26,2000	1 1 1 1	35 40 40 42	25.9500 25.9000 25.8500 25.7500	26.2500 26.3000 26.3500 26.4000	100 3 334 221	1 1 1 1
RANKPROGR	3,9300	09:56	15	3.94	0.77 %	15	3.8400	3.9300	136	0	0	[+]
RNK	3.84 3.94	3.5450 4.3250	09:34 09:00 17:00 13:45	1 25 100 1	3,8350 3,9350 3,9000 3,9350	1 1 1 1	149 700 82 1856	3.8350 3.8050 3.7900 3.7850	3.9350 3.9400 3.9450 3.9700	74 398 181 1382	1 1 1 1
ZEPAK	18,7000	10:14	187	18.48	0.75 %	150	18.6200	18.7000	458	1	21	[+]
ZEP	18.38 18.70	16.6400 20.3000	10:13 09:55 09:24 09:24	5 50 37 5	18,7000 18,7000 18,7000 18,7000	1 1 1 1	10000 15 10 39	18.6000 18.5400 18.4200 18.3800	18.7400 18.7600 18.9000 18.9600	75 2605 10 75	1 2 1 1
ALTUSTFI	2,9300	10:09	1	2.83	0.69 %	1	2.8300	2.9300	375	0	0	[+]
ALI	2.82 2.93	2.5500 3.1100	10:09 10:06 10:06 15:16	1 13 1 5	2,8600 2,8200 2,8300 2,9100	1 1 1 2	687 392 5 725	2.8200 2.8100 2.7400 2.7300	2.9400 2.9700 2.9800 2.9900	3576 1500 1800 1200	4 1 3 1
INPRO	7,6500	09:00	10	7.65	0.66 %	1490	7.6500	7.8000	774	0	0	[+]
INP	7.65 7.65	6.9000 8.4000	12:41 11:04 09:29 09:29	1 40 1226 274	7,6000 7,8000 7,8000 7,6500	4 3 5 1	1452 247 1040 69	7.6000 7.5500 7.5000 7.3500	7.9000 7.9500 8.0000 8.1500	5659 944 312 205	1 1 1 2
DELKO	6,1900	10:20	10	6.15	0.65 %	163	6.1800	6.1900	1241	1	7	[+]
DEL	6.15 6.19	5.5400 6.7600	10:09 09:47 09:34 09:30	650 134 200 16	6,1900 6,1700 6,1600 6,1700	1 4 3 5	163 876 50 627	6.1700 6.1500 6.1300 6.1100	6.2000 6.2100 6.2200 6.2300	461 250 211 245	1 1 1 3
VERCOM	123,4000	10:22	10	122.40	0.65 %	89	123.0000	123.4000	4	3	417	[+]
VRC	120.60 125.00	110.2000 134.6000	10:22 10:18 10:18 10:16	2 74 10 1	123,0000 123,0000 123,0000 123,4000	2 1 1 2	166 16 99 138	122.8000 122.6000 122.2000 122.0000	123.6000 124.0000 124.8000 125.0000	6 30 40 335	1 1 1 3
SECOGROUP	36,6000	09:10	1	36.60	0.55 %	230	35.0000	36.6000	219	0	0	[+]
SWG	36.60 36.60	33.0000 40.2000	09:00 09:00 16:47 16:46	116 14 53 47	36,4000 36,4000 35,8000 35,8000	1 2 1 1	33 116 1 1	32.4000 31.8000 31.6000 31.4000	37.0000 37.2000 38.0000 38.2000	15 5 574 100	1 1 2 1
PEKAO	232,2000	10:23	73	233.00	0.52 %	177	232.1000	232.4000	333	50	11 632	[+]
PEO	229.70 233.00	209.7000 256.3000	10:23 10:23 10:23 10:23	78 30 64 4	232,2000 232,2000 232,1000 232,1000	3 2 3 1	111 97 353 51	232.0000 231.9000 231.8000 231.7000	232.5000 232.6000 232.7000 232.8000	325 352 950 51	5 3 3 1
BIOMAXIMA	11,6200	10:21	2	11.44	0.52 %	230	11.5000	11.6200	148	1	16	[+]
BMX	11.44 11.64	10.3000 12.5800	10:21 10:02 09:49 09:42	1 435 40 13	11,6200 11,6400 11,6400 11,6400	1 2 2 1	50 90 248 50	11.4800 11.4600 11.4400 11.4200	11.6400 11.6600 11.6800 11.7000	80 89 150 50	3 2 2 1
ASSECOSEE	60,0000	09:52	1	59.70	0.50 %	13	59.9000	60.0000	302	0	22	[+]
ASE	59.70 60.00	53.8000 65.6000	09:46 09:42 09:42 09:37	9 2 8 1	60,0000 60,0000 60,0000 60,0000	2 1 4 5	16 49 233 32	59.8000 59.7000 59.6000 59.5000	60.3000 60.4000 60.6000 60.7000	362 160 20 1223	2 3 1 5
KOGENERA	81,0000	10:22	13	80.80	0.50 %	2	81.0000	81.3000	77	2	163	[+]
KGN	80.10 81.40	72.8000 88.8000	10:22 10:22 10:21 10:21	7 5 1 1	81,0000 81,0000 81,3000 81,3000	2 1 2 1	34 14 257 75	80.9000 80.3000 80.2000 80.1000	81.4000 81.6000 81.7000 81.8000	226 80 179 355	3 1 2 4
KINOPOL	20,0000	09:47	100	20.00	0.50 %	25	19.9000	20.0000	100	1	15	[+]
KPL	19.85 20.20	18.0000 22.0000	09:30 09:23 09:17 09:13	9 30 160 2	19,9000 19,9000 19,9000 20,2000	1 2 2 2	511 631 607 132	19.8500 19.8000 19.7500 19.7000	20.1000 20.2000 20.3000 20.4000	100 192 586 776	1 3 2 4
AGORA	8,4000	10:01	200	8.40	0.48 %	9	8.3600	8.4000	5252	1	8	[+]
AGO	8.36 8.40	7.5600 9.2400	09:38 09:22 09:05 09:00	1 20 500 100	8,3600 8,4000 8,3600 8,4000	1 6 5 1	350 831 12 201	8.3400 8.3200 8.3000 8.2800	8.4400 8.4800 8.5000 8.5200	94 200 2000 150	1 1 2 1
AILLERON	17,2800	10:00	58	17.10	0.47 %	50	17.2000	17.2800	35	2	30	[+]
ALL	17.10 17.30	15.4000 18.8000	09:42 09:36 09:34 09:30	60 1000 66 50	17,3000 17,2800 17,2800 17,3000	1 1 1 1	20 114 43 4	17.1800 17.1600 17.1000 17.0400	17.3000 17.3600 17.3800 17.4000	852 20 200 3536	1 1 1 3
FABRITY	25,0000	09:04	160	25.00	0.40 %	975	24.8000	25.0000	100	1	15	[+]
FAB	25.00 25.00	22.5000 27.5000	09:00 09:00 09:00 16:10	309 86 30 4	25,0000 25,0000 25,0000 24,9000	6 5 2 2	1768 1132 2500 165	24.7000 24.6000 24.5000 24.3000	25.3000 25.5000 25.6000 25.8000	396 100 170 100	1 1 1 1
CASPAR	5,0000	09:07	1	4.98	0.40 %	22	4.8000	4.9800	1602	0	0	[+]
CSR	4.90 5.00	4.5000 5.4500	09:07 09:07 09:07 09:07	4 6 4 6	4,9000 4,9000 4,9800 4,9800	1 1 1 1	100 1700 3 9	4.7800 4.7600 4.5200 4.5000	5.0000 5.0500 5.1000 5.1500	1378 2 246 7429	2 1 2 2
EUCO	0,5120	14:52	5	0.00	0.39 %	490	PKC	PKC	80774	0	0	[+]
EUC	0.00 0.00	0.4590 0.5610	14:50 14:49 14:49 14:08	495 1000 300 1960	0,5100 0,5010 0,5010 0,5100	1 1 1 1	2001 10 1000 3358	0.5000 0.4890 0.4780 0.4765	0.4980 0.5000 0.5100 0.5180	1000 26140 1031 5000	1 3 2 1
11B	154,3000	10:22	10	153.00	0.39 %	10	154.3000	155.0000	10	2	239	[+]
11B	153.00 155.60	137.7000 168.3000	10:22 10:22 10:22 10:20	2 1 10 1	154,3000 154,3000 154,3000 154,9000	2 1 2 1	17 75 83 5	153.5000 153.4000 153.1000 153.0000	155.5000 155.6000 155.7000 155.8000	8 26 15 2	1 2 1 1
BBIDEVNFI	5,4200	09:45	401	5.46	0.37 %	599	5.4200	5.4800	300	1	7	[+]
BBD	5.42 5.46	4.9200 6.0000	09:29 09:22 09:00 13:39	489 310 1 2	5,4200 5,4400 5,4600 5,4000	1 3 2 2	310 694 1311 812	5.4000 5.3800 5.3600 5.3400	5.5000 5.5200 5.5400 5.5600	308 549 1000 366	1 1 1 1
UNIMOT	167,4000	10:23	3	167.00	0.36 %	983	167.4000	167.8000	130	1	234	[+]
UNT	166.60 168.20	150.4000 183.6000	10:23 10:23 10:23 10:22	23 9 15 10	167,6000 167,6000 167,6000 167,6000	2 2 1 1	1200 612 15 1	167.2000 167.0000 166.6000 166.4000	168.0000 168.2000 168.6000 168.8000	56 120 5 109	1 4 1 2
VINDEXUS	14,1500	09:35	53	14.00	0.35 %	570	14.0000	14.1500	791	1	9	[+]
VIN	14.00 14.15	12.6000 15.4000	09:35 09:34 09:34 09:00	35 34 1 500	14,1500 14,1500 14,1500 14,0000	1 2 2 3	211 422 939 259	13.8500 13.8000 13.7500 13.7000	14.2000 14.3000 14.3500 14.4500	820 1879 1089 307	1 2 2 3
VIVID	0,6410	09:37	470	0.63	0.31 %	4906	0.6290	0.6400	15453	7	4	[+]
VVD	0.63 0.64	0.5670 0.6910	09:37 09:34 09:34 09:34	310 150 200 30	0,6300 0,6410 0,6400 0,6390	1 1 1 1	2980 92 30 1720	0.6250 0.6230 0.6210 0.6120	0.6410 0.6420 0.6450 0.6460	67 796 30 2750	1 2 1 1
TRANSPOL	17,8000	10:13	199	17.90	0.28 %	196	17.9500	18.0000	497	1	11	[+]
TRN	17.75 18.10	16.1500 19.6500	10:13 10:01 09:55 09:44	1 10 10 20	17,8000 18,0000 18,0000 18,0500	4 2 3 2	502 575 1062 20	17.7500 17.7000 17.6500 17.6000	18.0500 18.1000 18.1500 18.2000	555 430 381 174	1 1 1 2
PROJPRZEM	17,8000	09:00	50	17.80	0.28 %	97	17.4500	17.7500	440	0	4	[+]
PJP	17.80 17.80	16.0500 19.5500	09:00 12:13 12:12 10:08	200 7 106 2	17,8000 17,7500 17,7500 17,4500	1 2 1 2	17 88 437 708	17.4000 17.3000 17.2000 17.0000	17.8000 17.8500 17.9000 18.0000	51 200 348 417	1 1 3 1
EDINVEST	8,5800	10:17	2	8.56	0.23 %	2	8.2800	8.5800	5	1	6	[+]
EDI	8.24 8.58	7.7200 9.4000	10:12 10:12 10:12 10:12	44 5 1 50	8,2400 8,3200 8,5800 8,5800	1 2 2 1	5 265 1300 50	8.2600 8.2400 8.2000 8.0600	8.6000 8.8400 8.8800 8.9600	900 170 14 226	1 1 1 1
PEPEES	0,8700	09:01	2	0.87	0.23 %	3200	0.8360	0.8700	4476	0	0	[+]
PPS	0.87 0.87	0.7840 0.9560	14:48 09:00 10:58 10:58	2000 2 3660 4998	0,8680 0,8700 0,8700 0,8700	1 1 2 1	2 65 11037 30	0.8340 0.8320 0.8300 0.8200	0.8800 0.8860 0.9000 0.9400	8523 2000 30 176	1 1 1 2
QNATECHNO	45,4000	09:51	50	45.30	0.22 %	200	44.5000	45.4000	190	1	30	[+]
QNA	44.50 45.40	40.8000 49.8000	09:30 09:28 09:16 09:14	163 10 15 5	45,1000 44,5000 44,5000 45,2000	1 1 1 1	43 31 99 48	44.3000 43.8000 43.6000 43.5000	45.5000 45.6000 45.8000 46.7000	50 29 150 50	1 1 1 1
INGBSK	391,8000	10:20	1	391.00	0.20 %	25	390.8000	392.2000	30	2	603	[+]
ING	387.60 397.00	352.0000 430.0000	10:20 10:20 10:20 10:19	140 5 10 12	391,6000 391,8000 391,8000 392,0000	1 2 1 3	14 89 114 80	390.6000 390.0000 389.8000 389.6000	392.4000 392.6000 392.8000 393.0000	2 10 45 30	1 1 1 2
ENEA	21,2400	10:22	84	21.22	0.19 %	142	21.2400	21.2800	367	35	737	[+]
ENA	21.00 21.48	19.1000 23.3400	10:22 10:22 10:22 10:22	195 195 195 1	21,2400 21,2400 21,2400 21,2200	1 4 3 3	195 488 2445 1133	21.2200 21.2000 21.1800 21.1600	21.3000 21.3200 21.3400 21.3800	473 578 2116 6680	3 3 5 4
KRKA	1 050,0000	10:13	11	1,058.00	0.19 %	250	1050.0000	1060.0000	1	0	69	[+]
KRK	1,048.00 1,058.00	953.0000 1162.0000	10:13 10:12 09:57 09:00	5 41 1 1	1 050,0000 1 050,0000 1 058,0000 1 048,0000	1 1 1 1	5 1 1 2	1048.0000 1032.0000 1026.0000 1016.0000	1068.0000 1070.0000 1072.0000 1096.0000	250 22 1 22	1 1 1 1
PGE	10,5600	10:23	200	10.56	0.19 %	2375	10.5550	10.5600	68	208	2 191	[+]
PGE	10.47 10.61	9.5000 11.6100	10:23 10:23 10:23 10:23	791 62 1117 1117	10,5600 10,5600 10,5600 10,5600	2 2 3 2	1403 1614 2131 5474	10.5500 10.5450 10.5350 10.5300	10.5650 10.5700 10.5750 10.5800	617 108 525 565	3 3 3 2
POLIMEXMS	8,3150	10:22	250	8.30	0.18 %	12	8.3100	8.3200	1497	103	860	[+]
PXM	8.20 8.44	7.4700 9.1300	10:18 10:18 10:18 10:18	350 515 454 15	8,3100 8,3150 8,3150 8,3150	2 2 1 3	622 1878 64 1367	8.2950 8.2900 8.2850 8.2800	8.3250 8.3300 8.3350 8.3400	132 43 56 43	1 1 1 1
GPW	83,2000	10:23	19	83.40	0.18 %	298	83.0000	83.2500	159	21	1 723	[+]
GPW	82.60 83.40	75.1000 91.7000	10:23 10:23 10:23 10:23	29 50 125 50	83,0000 83,0500 82,9500 82,9500	4 2 1 2	313 70 96 1425	82.9500 82.9000 82.8500 82.8000	83.3000 83.3500 83.4000 83.4500	284 40 333 1411	2 1 1 2
ARCTIC	6,1400	10:19	5	6.08	0.16 %	500	6.1200	6.1400	202	12	72	[+]
ATC	6.08 6.16	5.4800 6.6800	10:11 10:11 10:05 10:04	137 113 295 100	6,1200 6,1200 6,1400 6,1400	2 4 1 3	300 826 1 1187	6.1000 6.0800 6.0700 6.0600	6.1500 6.1600 6.1800 6.1900	1874 4185 200 954	1 4 1 1
ANSWEAR	19,3000	10:07	58	19.48	0.10 %	252	19.3000	19.4600	3	1	19	[+]
ANR	19.30 19.48	17.5400 21.4000	10:07 10:07 10:07 10:04	100 238 34 4	19,3000 19,3000 19,3200 19,3200	1 1 1 2	150 105 5 105	19.2800 19.1000 19.0400 19.0200	19.4800 19.5000 19.6200 19.6800	117 773 37 200	3 3 1 1
PEPCO	31,8000	10:23	128	31.79	0.03 %	638	31.8000	31.8400	338	83	2 630	[+]
PCO	31.37 31.85	28.6200 34.9600	10:23 10:23 10:23 10:18	278 1 120 119	31,8000 31,8000 31,7800 31,7700	4 2 2 2	1667 622 271 259	31.7900 31.7800 31.7700 31.7600	31.8700 31.8800 31.8900 31.9000	347 427 450 421	2 3 3 2
CAPTORTX	79,0000	09:40	25	78.00	0.00 %	81	78.5000	79.0000	44	0	39	[+]
CTX	78.00 79.00	70.2000 85.8000	09:39 09:39 09:39 09:39	20 100 157 43	79,0000 79,0000 79,0000 79,0000	1 1 3 2	18 15 397 128	78.0000 77.4000 77.0000 76.6000	79.2000 79.8000 79.9000 80.5000	128 142 70 50	1 2 2 1
WIRTUALNA	58,4000	10:10	20	58.40	0.00 %	5603	58.4000	58.5000	4725	1	35	[+]
WPL	58.40 58.50	52.6000 64.2000	10:01 09:51 09:49 09:49	13 13 26 1	58,4000 58,4000 58,4000 58,4000	6 14 3 9	37052 37619 1100 2286	58.3000 58.2000 58.1000 58.0000	58.6000 58.7000 58.8000 58.9000	6001 456 1229 423	15 7 7 6
SONEL	15,1000	09:16	10	15.00	0.00 %	10	14.9500	15.1000	305	0	1	[+]
SON	15.00 15.10	13.5000 16.5000	09:01 09:00 09:00 09:00	10 5 5 30	15,0000 15,0000 15,0000 15,0000	1 1 1 1	668 10 200 8	14.9000 14.8500 14.8000 14.7500	15.2000 15.3000 15.3500 15.4000	89 402 495 113	2 3 1 2
POLWAX	0,9960	09:00	1	1.00	0.00 %	5	0.9820	0.9960	5829	0	0	[+]
PWX	1.00 1.00	0.8980 1.0950	12:43 11:44 11:42 11:42	150 20 2350 1201	0,9960 0,9960 0,9780 0,9780	2 1 1 3	420 20 20 9822	0.9760 0.9740 0.9720 0.9700	0.9980 1.0000 1.0100 1.0200	1058 1980 10062 4527	3 3 3 2
DRAGOENT	18,8500	16:49	7	0.00	0.00 %	43	18.3500	18.5000	350	0	0	[+]
DGE	0.00 0.00	17.0000 20.7000	16:49 16:49 16:49 15:56	1 4 88 7	18,8000 18,8000 18,7500 18,7500	1 1 2 3	100 2 101 216	18.2000 18.1500 18.1000 18.0500	18.8500 18.9000 19.0000 19.1000	63 7 97 23	1 1 1 2
NEXITY	1,0800	09:03	10	1.08	0.00 %	632	1.0800	1.1000	100	0	0	[+]
NXG	1.08 1.08	0.9750 1.1800	16:47 16:47 15:42 14:19	605 500 45 100	1,0800 1,0900 1,1100 1,1100	1 1 1 2	150 200 200 7460	1.0700 1.0600 1.0500 1.0400	1.1100 1.1200 1.1300 1.1400	500 100 555 6825	1 1 1 2
HARPER	5,4200	09:00	5	5.42	0.00 %	61	5.2200	5.4000	55	0	0	[+]
HRP	5.42 5.42	4.8800 5.9600	16:49 15:55 14:04 14:04	7 1 3 71	5,4200 5,4200 5,4800 5,3600	2 1 1 1	2443 500 250 79	5.2000 5.1600 5.1400 5.1000	5.4200 5.4600 5.5600 5.5800	592 1854 330 110	2 3 1 1
GAMEOPS	13,3000	09:41	3	13.40	0.00 %	42	13.3000	13.4000	131	0	0	[+]
GOP	13.30 13.40	12.1000 14.7000	09:24 09:04 09:00 16:46	10 14 2 5	13,4000 13,3000 13,4000 13,3000	1 1 2 2	197 75 191 1100	13.2500 13.2000 13.1500 13.1000	13.5000 13.5500 13.6000 13.6500	295 143 726 741	2 1 3 3
MAXCOM	6,7000	17:00	16	0.00	0.00 %	5	6.3400	6.5600	1600	0	0	[+]
MXC	0.00 0.00	6.0400 7.3600	17:00 17:00 16:49 16:49	3 3 6 264	6,7000 6,7000 6,6000 6,5400	1 2 2 3	1700 248 84 219	6.2800 6.2600 6.2400 6.2200	6.7000 6.8400 6.8800 6.9600	1024 4 52 105	3 1 1 2
IPOPEMA	6,8000	10:12	26	6.80	0.00 %	3600	6.7200	6.8000	1790	1	6	[+]
IPE	6.80 6.80	6.1200 7.4800	09:31 09:09 09:09 09:00	61 523 212 45	6,8000 6,8000 6,8000 6,8000	1 3 2 4	2753 1222 303 1442	6.6600 6.6400 6.5200 6.5000	6.8400 6.8600 6.9800 7.0000	375 2446 33668 1724	1 2 3 3
TENDERHUT	5,8400	15:44	26	0.00	0.00 %	13	5.8400	5.8600	13	0	0	[+]
THG	0.00 0.00	5.2600 6.4200	09:27 09:27 09:27 09:27	1 40 40 40	5,8400 5,8400 5,8400 5,8400	1 1 1 1	40 25 40 2	5.8200 5.8000 5.7800 5.7600	5.9200 5.9400 5.9600 5.9800	55 50 50 50	2 1 1 1
LARQ	2,0000	09:33	250	2.08	0.00 %	200	2.0100	2.0800	496	0	1	[+]
LRQ	2.00 2.08	1.8750 2.2800	09:00 16:44 16:44 15:56	2 31 1969 31	2,0800 2,0000 2,0000 2,0000	2 1 1 1	8500 1050 333 345	2.0000 1.9600 1.9100 1.8600	2.0900 2.1000 2.1400 2.1800	1497 4562 1200 2070	1 2 1 2
MEXPOLSKA	3,8900	09:00	20	3.89	0.00 %	2588	3.8000	3.8800	345	0	0	[+]
MEX	3.89 3.89	3.5100 4.2700	09:00 09:00 17:00 16:40	6 6 2 21	3,8900 3,8900 3,8900 3,8600	2 3 1 1	3190 131 600 250	3.7800 3.7500 3.7300 3.7200	3.8900 3.9000 3.9100 3.9200	1151 430 135 2703	3 1 1 2
PRAGMAINK	3,1000	16:38	7	0.00	0.00 %	2485	3.0400	3.1400	20	0	0	[+]
PRI	0.00 0.00	2.8000 3.4000	16:38 16:38 16:38 16:38	5 5 5 5	3,1000 3,1000 3,1000 3,1000	1 2 1 1	520 350 200 200	3.0200 2.9800 2.9600 2.9000	3.1600 3.1800 3.2000 3.2200	70 2790 50 20	2 3 1 1
PHN	9,5800	09:03	2	9.58	0.00 %	772	9.5000	9.5800	1299	0	0	[+]
PHN	9.58 9.58	8.6400 10.5000	09:03 09:03 09:03 09:02	2 2 2 2	9,5800 9,5800 9,5800 9,5800	1 2 2 2	50 285 60 4600	9.4800 9.4400 9.4200 9.4000	9.6000 9.6600 9.6800 9.7000	1203 6065 1250 2079	1 2 1 1
COMPERIA	4,8000	09:06	62	0.00	0.00 %	40	4.6200	4.8000	1600	0	0	[+]
CPL	0.00 0.00	4.3200 5.2500	09:03 15:05 15:05 09:08	577 100 957 888	4,8000 4,8000 4,8000 4,8000	1 1 1 1	1700 141 430 46	4.6000 4.4400 4.4200 4.4000	4.8800 4.9000 5.0000 5.2000	1000 1345 120 540	1 2 1 1
DMGROUP	2,3300	09:10	2	2.33	0.00 %	20	2.2700	2.2900	3750	4	9	[+]
DMG	2.27 2.33	2.1000 2.5600	09:10 09:09 09:09 09:05	2 3895 5 8	2,3300 2,2700 2,2700 2,3300	3 5 2 2	125 350 25 25	2.2600 2.2500 2.2400 2.2300	2.3800 2.4000 2.4200 2.4400	140 3756 223 595	1 3 2 3
RENDER	76,0000	09:12	15	76.00	0.00 %	18	75.6000	76.2000	6	0	3	[+]
RND	76.00 76.00	68.4000 83.6000	09:07 09:07 17:00 16:31	20 2 50 3	76,0000 76,0000 76,0000 76,0000	2 1 1 1	25 30 14 12	75.4000 75.0000 74.8000 74.6000	76.6000 78.0000 79.4000 79.6000	48 45 200 1	1 1 1 1
OTLOG	13,2200	09:00	7	13.22	0.00 %	5	12.9800	13.2200	52	0	0	[+]
OTS	13.22 13.22	11.9000 14.5400	15:44 15:44 15:44 15:44	3 9 1 8	13,2200 13,2200 13,2000 13,1800	1 2 1 1	93 205 30 106	12.9600 12.9400 12.9000 12.8800	13.2400 13.2800 13.3000 13.3400	2 78 1386 2	1 1 1 1
NTCAPITAL	0,6120	10:19	400	0.61	0.00 %	500	0.5920	0.6180	5500	7	4	[+]
NTC	0.61 0.62	0.5520 0.6720	09:22 09:22 09:19 16:49	63 500 5600 30	0,6200 0,6160 0,6120 0,6120	1 1 1 4	500 1500 500 15503	0.5900 0.5880 0.5820 0.5800	0.6200 0.6220 0.6300 0.6380	7609 2980 11985 4300	2 1 1 1
ACAUTOGAZ	21,7000	09:15	10	21.60	0.00 %	691	21.5000	21.7000	99	1	14	[+]
ACG	21.50 21.70	19.4500 23.7000	09:13 09:13 09:13 09:13	39 80 3 158	21,5000 21,5000 21,5000 21,5000	3 1 3 2	378 3 63 40	21.4000 21.3000 21.2000 21.1000	21.8000 21.9000 22.0000 22.4000	224 201 77 340	4 2 3 1
ZUE	12,7000	10:09	309	12.75	0.00 %	691	12.7000	12.9000	461	2	31	[+]
ZUE	12.70 12.90	11.5000 14.0000	10:09 10:09 09:59 09:59	172 19 19 91	12,7500 12,8000 12,9000 12,9000	4 7 4 4	2598 2207 2219 3195	12.6500 12.6000 12.5500 12.5000	12.9500 13.0000 13.0500 13.1000	554 524 200 3300	2 3 2 1
EUROHOLD	3,9200	09:20	5	3.86	0.00 %	54	3.8600	3.9200	1995	0	1	[+]
EHG	3.86 3.92	3.4800 4.2400	09:00 09:00 09:00 15:25	100 46 10 2000	3,8600 3,8600 3,8600 3,9200	1 1 1 2	200 200 1 3	3.8200 3.8000 3.7400 3.6400	4.0000 4.2600 4.9400 5.8000	54 50 35 50	2 1 1 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	8	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TERMOREX	0,7000	09:00	200	0.70	0.00 %	790	0.6900	0.7000	178	0	0	[+]
TRR	0.70 0.70	0.6300 0.7700	09:00 16:41 11:35 11:34	100 22 400 100	0,7000 0,7000 0,6950 0,6950	2 1 2 1	2191 500 11690 500	0.6800 0.6750 0.6700 0.6650	0.7050 0.7100 0.7150 0.7200	500 500 2701 11000	1 1 2 2
KGL	10,4000	09:05	28	10.40	0.00 %	900	10.0000	10.4000	198	0	0	[+]
KGL	10.40 10.40	9.4000 11.4000	09:00 15:03 12:11 12:09	1 1 241 1	10,4000 10,4000 10,1000 10,4000	1 1 1 1	3031 4 300 100	9.9000 9.7500 9.1500 8.9000	10.5000 10.9000 11.0000 11.5000	760 570 5 400	1 1 1 1
SIMFABRIC	1,6060	16:43	30	0.00	0.00 %	988	1.5400	1.6100	329	0	0	[+]
SIM	0.00 0.00	1.4460 1.7660	16:43 16:16 13:42 13:42	15 309 868 1132	1,5620 1,5620 1,6080 1,6080	1 2 2 1	600 1147 750 1800	1.5380 1.5360 1.5340 1.5240	1.6160 1.6180 1.6220 1.6320	294 3168 1400 580	1 2 1 1
DATAWALK	130,0000	10:23	25	135.00	0.00 %	31	129.6000	130.0000	875	18	2 341	[+]
DAT	129.00 141.00	121.6000 148.4000	10:22 10:22 10:22 10:22	830 1 26 8	130,0000 130,0000 130,0000 130,0000	2 1 2 3	141 10 839 188	129.4000 129.2000 129.0000 128.8000	130.2000 130.4000 130.6000 130.8000	10 10 10 10	1 1 1 1
OTMUCHOW	5,6600	09:22	11	5.66	0.00 %	370	5.5400	5.6600	1326	0	0	[+]
OTM	5.66 5.66	5.1000 6.2200	09:00 11:50 09:00 14:21	1 200 1 1	5,6600 5,6600 5,8600 5,6600	1 2 1 1	400 210 500 500	5.5200 5.5000 5.4800 5.4200	5.8400 5.8600 5.9000 5.9400	439 407 669 400	1 1 2 1
TSGAMES	107,3000	10:21	170	108.30	0.00 %	60	107.3000	107.5000	47	12	1 333	[+]
TEN	106.80 108.70	97.5000 119.1000	10:19 10:19 10:19 10:17	36 45 27 10	107,4000 107,3000 107,2000 107,2000	1 1 4 2	37 116 164 199	107.2000 107.1000 107.0000 106.9000	107.6000 107.7000 107.8000 107.9000	81 78 99 648	2 2 3 3
NEPTIS	15,1000	09:35	100	15.10	0.00 %	377	14.8000	15.1000	750	0	2	[+]
YAN	15.10 15.10	13.6000 16.6000	09:00 09:00 09:00 11:46	20 5 2 15	15,1000 15,1000 15,1000 15,1000	3 2 1 2	727 6 1 3	14.5000 14.4000 14.3000 14.2000	15.2000 15.3000 15.4000 15.5000	699 405 470 674	2 3 1 3
CELTIC	1,6800	09:04	6	1.68	0.00 %	549	1.6600	1.6800	976	0	0	[+]
CPD	1.66 1.68	1.5150 1.8450	09:01 09:00 16:02 16:02	40 21 1 2	1,6600 1,6800 1,6800 1,6750	1 1 1 2	2 2 800 2500	1.6450 1.6400 1.6300 1.6200	1.6900 1.6950 1.7000 1.7350	2 2 4589 2	1 1 1 1
ZAMET	0,8600	09:54	964	0.84	0.00 %	381	0.8580	0.8600	5036	9	8	[+]
ZMT	0.84 0.86	0.7560 0.9200	09:54 09:54 09:54 09:52	14 12 10 2	0,8600 0,8600 0,8600 0,8600	3 3 2 1	1690 2177 2452 1423	0.8400 0.8380 0.8360 0.8340	0.8620 0.8640 0.8660 0.8680	809 1155 5000 2064	2 1 1 2
LOKUM	23,4000	09:13	1	23.40	0.00 %	1	22.8000	23.4000	525	0	0	[+]
LKD	23.40 23.40	21.1000 25.7000	09:00 14:36 11:36 11:36	20 3 44 44	23,4000 23,4000 23,2000 23,2000	2 2 1 1	48 29 40 15	22.7000 22.6000 22.5000 22.4000	23.5000 24.2000 24.4000 24.5000	248 50 209 113	1 1 2 1
HANDLOWY	115,8000	10:20	8	115.80	0.00 %	163	115.4000	115.8000	302	5	524	[+]
BHW	114.80 116.80	104.4000 127.2000	10:20 10:20 10:20 10:20	44 10 4 37	115,6000 115,6000 115,4000 115,4000	4 3 7 13	42 230 82 1898	115.2000 115.0000 114.8000 114.6000	116.0000 116.2000 116.4000 116.6000	170 267 492 1105	1 2 3 3
KOMPAP	19,2000	09:00	237	19.20	0.00 %	67	19.1000	19.2000	400	0	5	[+]
KMP	19.20 19.20	17.3000 21.0000	11:37 11:11 10:46 12:51	10 10 10 68	19,2000 19,2000 19,2000 19,2000	1 2 1 1	55 500 500 420	19.0000 18.8000 18.5000 18.4000	20.0000 20.6000 21.0000 21.8000	269 455 195 50	1 1 1 1
WIKANA	7,7000	09:54	6	7.40	0.00 %	1	7.5000	7.7000	3649	0	0	[+]
WIK	7.40 7.70	6.7000 8.1000	09:03 09:00 09:08 09:07	10 1 10 348	7,7000 7,4000 7,7000 7,4000	1 1 1 2	644 1040 410 2	7.4000 7.3500 7.2500 7.2000	7.9000 8.0000 8.0500 8.1000	500 1237 415 201	1 3 1 1
TORPOL	72,0000	10:14	1	72.00	0.00 %	44	71.7000	72.0000	94	1	86	[+]
TOR	71.70 72.40	64.8000 79.2000	10:12 10:05 10:04 10:04	1 103 12 12	72,0000 71,7000 71,7000 71,7000	2 3 1 1	818 108 40 470	71.6000 71.5000 71.2000 71.1000	72.1000 72.2000 72.3000 72.4000	15 171 41 81	1 3 2 2
MIRACULUM	0,6100	09:00	10	0.61	0.00 %	3020	0.5980	0.6100	1340	0	0	[+]
MIR	0.61 0.61	0.5500 0.6700	17:00 15:19 14:11 12:36	50 5916 100 84	0,6100 0,6000 0,6100 0,6000	1 1 1 3	3800 2000 1390 21800	0.5960 0.5940 0.5920 0.5900	0.6140 0.6160 0.6200 0.6280	1240 3092 2100 2000	1 1 1 1
NOVAVISGR	0,6750	09:25	219	0.68	0.00 %	1346	0.6750	0.6880	16	18	12	[+]
NVG	0.68 0.68	0.6120 0.7480	09:02 09:02 09:02 09:00	5139 6200 2433 2567	0,6800 0,6800 0,6800 0,6800	3 1 1 1	2166 14000 12097 1800	0.6720 0.6710 0.6700 0.6680	0.6950 0.6960 0.6980 0.6990	1000 7000 3106 500	1 1 2 1
IDMSAPL	0,4980	09:57	50	0.00	0.00 %	1000	0.4540	0.4980	2331	0	0	[+]
IDM	0.00 0.00	0.4500 0.5450	09:00 09:00 12:32 12:29	81 19 100 10	0,4980 0,4980 0,4980 0,4980	2 1 1 1	5840 17000 200 2000	0.4520 0.4500 0.4000 0.3980	0.5000 0.5150 0.5200 0.5450	15100 3000 3932 2986	1 1 1 1
ULMA	63,0000	09:02	1	63.00	0.00 %	130	60.0000	62.0000	31	0	0	[+]
ULM	63.00 63.00	57.0000 69.0000	09:00 17:00 16:46 16:25	1 75 150 25	63,0000 61,0000 61,0000 60,0000	2 1 1 2	30 34 1 17	59.0000 58.5000 58.0000 57.0000	63.0000 63.5000 64.0000 64.5000	226 19 49 813	3 1 1 3
HYDROTOR	14,2500	10:21	30	15.00	0.00 %	500	14.0500	14.3000	60	0	0	[+]
HDR	14.25 15.00	13.5000 16.5000	09:00 14:53 14:04 13:27	3 99 500 184	15,0000 14,2500 14,2000 14,1500	2 1 2 1	537 1 301 1	14.0000 13.9500 13.9000 13.8500	14.7000 14.9000 15.2500 15.7000	511 117 54 110	1 1 2 1
COMP	58,0000	10:18	100	58.20	0.00 %	386	58.0000	58.2000	32	0	17	[+]
CMP	57.50 58.20	52.4000 64.0000	10:12 10:10 10:00 09:58	3 23 5 48	58,0000 58,0000 58,2000 58,0000	2 3 2 1	7 360 42 6	57.9000 57.6000 57.5000 57.4000	58.3000 58.5000 58.7000 58.8000	20 35 816 230	1 1 4 2
MUZA	9,0500	09:44	25	9.00	0.00 %	2	8.7500	9.0500	495	1	7	[+]
MZA	8.70 9.05	8.1000 9.9000	09:44 09:44 09:44 09:39	21 2 2 206	9,0500 9,0000 9,0000 8,7000	2 1 1 0	707 1 70 0	8.7000 8.5500 8.5000 0.0000	9.1000 9.7000 9.8000 10.1000	825 500 631 270	1 1 1 1
RELPOL	5,4600	09:38	10	5.46	0.00 %	30	5.4000	5.4600	1147	0	1	[+]
RLP	5.40 5.46	4.9200 6.0000	09:38 09:08 09:02 09:02	30 20 30 30	5,4400 5,4600 5,4600 5,4000	2 1 2 5	6 334 528 1261	5.3800 5.3600 5.3400 5.3200	5.5000 5.5800 5.6000 5.6200	490 510 1 279	1 2 1 1
REMAK	10,4000	09:48	66	10.40	0.00 %	48	10.3000	10.7000	53	0	2	[+]
RMK	10.40 10.40	9.3600 11.4000	09:00 09:00 14:38 13:03	134 2 14 100	10,4000 10,4000 10,4000 10,1000	2 1 2 3	867 96 160 702	10.2500 10.2000 10.1000 10.0500	10.7500 10.8000 11.3000 11.4000	1598 192 153 467	2 1 2 3
LENA	2,2700	09:50	200	2.29	0.00 %	240	2.2700	2.2800	200	2	5	[+]
LEN	2.26 2.29	2.0700 2.5100	09:36 09:36 09:36 09:36	47 22 881 370	2,2600 2,2600 2,2600 2,2600	3 4 1 1	1018 451 4580 25	2.2600 2.2500 2.2400 2.2300	2.2900 2.3000 2.3100 2.3200	798 4883 5257 2559	2 1 2 3
DGA	26,9000	10:01	5	26.90	0.00 %	5	26.6000	26.9000	114	0	0	[+]
DGA	26.90 26.90	24.3000 29.5000	11:16 11:11 11:11 11:35	30 5 5 100	26,9000 27,0000 27,0000 27,1000	1 1 1 1	9 2 293 90	26.4000 25.8000 25.6000 25.0000	27.0000 28.0000 28.4000 28.5000	190 200 66 600	1 1 1 1
LENTEX	7,1800	17:00	3	0.00	0.00 %	54	6.9400	7.1200	306	0	0	[+]
LTX	0.00 0.00	6.4800 7.8800	16:06 14:18 11:12 09:00	5 5 5 14	7,1600 7,1600 7,1600 7,1600	1 3 1 1	1000 210 500 500	6.9000 6.8600 6.8400 6.8200	7.1400 7.1600 7.1800 7.2600	306 1900 3776 222	1 1 1 1
VRGSA	5,2600	09:55	2	5.26	0.00 %	5000	5.2200	5.2600	50956	2	9	[+]
VRG	5.20 5.26	4.7400 5.7800	09:46 09:24 09:24 09:24	435 848 85 115	5,2600 5,2000 5,2200 5,2200	4 2 2 3	80720 5527 1850 1851	5.2000 5.1800 5.1600 5.1400	5.2800 5.3000 5.3200 5.3400	2982 5702 6825 54650	2 9 3 3
SANOK	21,6000	10:07	9	21.70	0.00 %	301	21.5000	21.6000	141	0	7	[+]
SNK	21.50 21.70	19.5500 23.8000	09:44 09:40 09:11 09:00	100 127 50 10	21,5000 21,5000 21,7000 21,7000	5 3 4 3	888 535 649 622	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	266 257 414 1159	3 2 2 8
ONESANO	0,6980	09:53	60	0.00	0.00 %	560	0.6760	0.7000	5000	0	0	[+]
ONO	0.00 0.00	0.6300 0.7660	17:00 17:00 17:00 10:37	228 60 12 3059	0,6740 0,6740 0,6740 0,7000	2 1 1 1	3272 991 31000 1000	0.6740 0.6720 0.6700 0.6640	0.7020 0.7040 0.7060 0.7100	500 735 6866 30	1 1 2 1
SNIEZKA	86,6000	09:33	13	86.60	0.00 %	3	86.2000	86.4000	70	0	9	[+]
SKA	86.60 86.60	78.0000 95.2000	09:12 09:00 09:00 09:00	46 32 1 8	86,6000 86,6000 86,6000 86,6000	3 2 2 2	19 2 131 6	86.0000 85.8000 85.6000 85.4000	86.6000 87.0000 87.4000 87.6000	908 61 31 120	1 2 2 1
MOSTALPLC	13,1000	10:15	40	13.20	0.00 %	50	12.9500	13.1000	920	0	2	[+]
MSP	13.10 13.20	11.9000 14.5000	09:29 09:03 09:03 09:00	19 1 74 2	13,1000 13,2000 13,2000 13,2000	2 1 2 1	308 600 101 8	12.9000 12.8500 12.8000 12.7500	13.2000 13.4000 13.4500 13.5000	145 186 666 111	1 2 3 2
BETACOM	5,2200	09:00	15	5.22	0.00 %	400	5.1400	5.2200	1903	0	0	[+]
BCM	5.22 5.22	4.7000 5.7400	16:05 12:38 09:00 16:14	2 10 5 10	5,2200 5,1400 5,1400 5,1400	1 1 1 1	153 2000 2000 20	5.1200 5.1000 5.0800 5.0400	5.2600 5.3600 5.5000 5.5600	988 999 2535 635	1 1 3 1
MOJ	1,6000	17:04	3800	0.00	0.00 %	4700	1.6000	1.6900	4	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	17:04 16:42 16:33 15:10	200 4800 740 2990	1,6000 1,6000 1,6000 1,6000	1 1 1 1	388 1000 530 700	1.5300 1.5100 1.5000 1.4500	1.7000 1.7400 1.7500 1.7700	4600 3400 1100 5500	1 2 1 1
SILVANO	5,2800	09:39	9	5.28	0.00 %	411	5.0600	5.2800	185	0	0	[+]
SFG	5.28 5.28	4.7600 5.8000	17:00 17:00 15:46 15:46	33 167 167 4	5,2800 5,2800 4,9000 4,9400	1 1 1 1	1000 365 100 1650	5.0400 4.9000 4.8600 4.8500	5.3000 5.4400 5.5600 5.8600	386 213 123 812	1 1 1 1
ARTIFEX	23,6500	10:22	36	23.50	0.00 %	419	23.5000	23.6500	10	5	120	[+]
ART	23.00 23.65	21.1500 25.8500	10:19 10:16 10:09 10:09	32 42 30 10	23,6500 23,6500 23,6500 23,6000	1 1 1 4	9 500 2000 773	23.4000 23.2000 23.1500 23.1000	23.7000 23.8000 23.8500 24.0000	1117 400 114 800	1 2 2 1
IZOLACJA	3,8400	10:20	892	3.84	0.00 %	308	3.8400	3.8500	2087	1	4	[+]
IZO	3.84 3.84	3.4600 4.2200	09:02 09:02 09:02 09:02	2 2 2 2	3,8400 3,8400 3,8400 3,8400	1 1 1 1	400 3 336 736	3.7700 3.7500 3.7300 3.6900	3.8600 4.0200 4.0700 4.0800	300 792 400 432	1 1 1 2
NTTSYSTEM	11,4000	10:02	165	11.40	0.00 %	5	11.3500	11.6000	693	3	29	[+]
NTT	11.40 11.40	10.3000 12.5000	09:00 09:00 09:00 09:00	90 2235 55 5	11,4000 11,4000 11,4000 11,4000	1 1 1 4	600 300 600 1322	11.3000 11.2000 11.1500 11.1000	11.6500 11.7500 11.9000 11.9500	143 925 1500 200	2 4 2 1
ERG	41,8000	17:00	2	0.00	0.00 %	190	40.0000	41.8000	17	0	0	[+]
ERG	0.00 0.00	37.8000 45.8000	16:41 16:00 11:44 11:38	4 4 4 2	40,0000 40,0000 41,8000 41,8000	1 1 1 0	25 40 3 0	38.0000 37.0000 34.0000 0.0000	42.0000 45.6000 46.0000 46.2000	180 64 48 1000	1 1 1 1
SKYLINE	1,5000	09:42	1	0.00	0.00 %	288	1.4300	1.5000	6549	0	0	[+]
SKL	0.00 0.00	1.3500 1.6500	09:41 09:25 11:16 16:49	606 2 392 2608	1,4900 1,4900 1,4900 1,4900	1 2 1 1	10 8402 4000 2469	1.4200 1.4000 1.3700 1.3500	1.5900 1.6900 1.7900 1.8800	3000 3000 5000 690	1 1 1 1
MBWS	11,2000	13:30	14	0.00	0.00 %	720	11.2000	11.7500	700	0	0	[+]
MBW	0.00 0.00	10.1000 12.3000	09:06 09:06 10:16 14:23	35 30 5 81	11,1000 11,1000 11,2000 11,2000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
ATLANTAPL	18,0000	10:10	245	17.55	0.00 %	1029	18.0000	18.4000	252	2	27	[+]
ATP	17.50 18.05	15.8000 19.3000	10:10 09:48 09:48 09:48	55 439 57 5	18,0500 18,0000 17,9500 17,9500	1 3 1 1	124 347 200 4	17.5000 17.4500 17.4000 17.3000	18.5000 18.6000 18.7500 19.0500	200 420 27 155	1 1 1 3
KRAKCHEM	0,3370	16:49	419	0.00	0.00 %	40	0.3300	0.3350	2478	0	0	[+]
KCH	0.00 0.00	0.3040 0.3700	16:39 16:35 16:35 16:35	29 67 49 4804	0,3370 0,3300 0,3300 0,3310	3 2 1 3	2180 80 40 3452	0.3290 0.3280 0.3270 0.3260	0.3370 0.3380 0.3420 0.3440	18871 18786 6829 4732	3 3 2 2
ORCOGROUP	4,4800	15:27	15	0.00	0.00 %	420	3.4600	4.4800	267	0	0	[+]
OPG	0.00 0.00	4.0400 4.9200	15:27 13:38 15:52 15:49	5 5 383 100	4,4600 4,4600 4,4600 4,4600	1 1 1 1	100 828 928 1028	3.4400 3.3000 3.2800 3.2200	4.5200 4.6000 4.6200 4.7000	17123 3082 828 50	1 1 1 1
MAKARONPL	21,5000	10:19	63	21.60	0.00 %	167	21.5000	21.5500	429	1	15	[+]
MAK	21.45 21.65	19.4400 23.7500	10:19 10:15 10:15 10:11	20 198 47 50	21,5000 21,4500 21,4500 21,4500	2 2 2 1	135 931 33 111	21.4500 21.4000 21.3500 21.3000	21.6500 21.7000 21.7500 21.8000	61 500 194 1820	3 1 3 3
FON	1,6000	10:03	21	1.60	0.00 %	479	1.6000	1.6700	500	6	9	[+]
FON	1.60 1.60	1.4400 1.7600	10:03 10:02 10:02 10:02	729 271 1027 3702	1,6000 1,6000 1,6000 1,6000	1 4 1 1	1610 3802 2130 1322	1.5650 1.5600 1.5500 1.5200	1.6950 1.7000 1.7150 1.7400	400 2200 740 1452	1 3 1 2
FASING	14,9000	09:42	59	14.90	0.00 %	20	14.6000	15.0000	510	0	5	[+]
FSG	14.90 14.90	13.5000 16.3000	09:42 15:09 15:09 15:09	279 3 2 2	14,9000 14,9000 14,9000 14,9000	1 1 1 2	711 525 75 320	14.5000 14.3000 14.2000 14.1000	15.8000 15.9000 16.0000 16.3000	42 150 400 509	1 1 3 2
FORTE	19,9500	10:17	49	19.90	0.00 %	264	19.8500	19.9500	60	1	11	[+]
FTE	19.85 19.95	17.9500 21.8000	09:49 09:49 09:49 09:02	12 50 97 17	19,8500 19,8500 19,8500 19,9500	4 8 4 3	243 897 563 223	19.8000 19.7500 19.7000 19.6500	20.0000 20.3000 20.4000 20.5000	419 225 400 56	1 2 1 2
LESS	0,2390	10:05	11284	0.24	0.00 %	4981	0.2390	0.2400	4489	11	3	[+]
LES	0.24 0.24	0.2160 0.2620	10:05 09:02 09:02 09:02	38 2 2 2	0,2390 0,2390 0,2390 0,2390	1 2 2 2	50 10050 9900 6050	0.2250 0.2240 0.2230 0.2220	0.2410 0.2420 0.2440 0.2450	23000 6300 125000 19560	1 1 1 1
ORANGEPL	15,2550	10:23	275	15.27	-0.03 %	1000	15.2550	15.2600	200	134	2 041	[+]
OPL	15.15 15.33	13.7400 16.7900	10:23 10:23 10:23 10:23	524 1000 233 23	15,2650 15,2600 15,2650 15,2650	3 2 2 3	1283 1000 677 1364	15.2500 15.2450 15.2400 15.2350	15.2650 15.2700 15.2750 15.2800	214 279 2802 624	2 1 6 2
WITTCHEN	15,8900	10:22	151	15.81	-0.06 %	19	15.8600	15.9000	935	6	88	[+]
WTN	15.77 15.90	14.2300 17.3900	10:22 10:22 10:22 10:22	1 1 19 1	15,8900 15,8900 15,8900 15,8800	1 3 1 2	1 12 1 143	15.8200 15.8000 15.7800 15.7700	15.9400 15.9600 15.9700 15.9800	1 1 2 32	1 1 2 3
KGHM	338,4000	10:23	1	337.00	-0.07 %	42	338.3000	338.4000	22	76	25 536	[+]
KGH	333.40 338.50	303.3000 370.7000	10:23 10:23 10:23 10:23	14 22 4 8	338,4000 338,3000 338,3000 338,3000	1 2 2 1	1 63 97 31	338.2500 338.2000 338.1500 338.1000	338.4500 338.5000 338.5500 338.6000	71 1046 35 67	2 4 3 4
AMBRA	18,4400	10:20	3	18.44	-0.11 %	1	18.3600	18.4400	49	0	9	[+]
AMB	18.34 18.44	16.6000 20.2500	10:04 10:03 09:48 09:31	6 2 101 5	18,4000 18,4000 18,4000 18,4000	3 1 2 1	237 500 60 100	18.3400 18.3000 18.2800 18.2400	18.4600 18.5200 18.5600 18.6600	484 10 10 65	2 1 1 1
UNIBEP	14,9000	10:21	4	14.92	-0.13 %	725	14.8000	14.9000	714	8	123	[+]
UNI	14.90 15.00	13.4400 16.4000	10:18 10:18 10:16 10:15	20 624 165 15	14,9000 14,9400 14,9400 14,9400	2 2 2 2	190 102 43 16	14.7400 14.7000 14.6800 14.6600	15.0000 15.0600 15.0800 15.1000	2129 160 142 452	4 2 3 3
MOSTALZAB	6,4800	10:06	1	6.50	-0.15 %	14	6.4500	6.4800	10	7	48	[+]
MSZ	6.45 6.52	5.8500 7.1500	09:57 09:51 09:48 09:48	9 7 6 6	6,4800 6,5000 6,4500 6,4700	1 3 2 9	400 522 1314 3700	6.4300 6.4200 6.4100 6.4000	6.5000 6.5200 6.5300 6.5400	1439 450 272 1444	3 2 1 3
DEVELIA	10,5200	10:21	195	10.56	-0.19 %	3	10.5000	10.5200	150	11	112	[+]
DVL	10.44 10.56	9.5100 11.6000	10:10 10:10 10:02 10:02	20 532 972 10	10,5200 10,5200 10,5000 10,5000	4 2 3 5	624 1186 641 3115	10.4800 10.4600 10.4400 10.4200	10.5400 10.5600 10.5800 10.6000	311 129 1957 5671	1 2 3 4
BIGCHEESE	4,9850	10:15	9	5.00	-0.20 %	878	4.9150	4.9700	3421	6	31	[+]
BCS	4.92 5.00	4.5000 5.5000	10:15 10:12 09:58 09:58	991 97 200 1000	4,9850 4,9150 5,0000 5,0000	5 1 1 1	512 3 21 1018	4.9000 4.8950 4.8800 4.8550	5.0000 5.0700 5.0900 5.1400	1500 590 631 548	1 1 1 1
BOS	10,1800	10:17	1	10.22	-0.20 %	10	10.1800	10.2200	1186	4	46	[+]
BOS	10.12 10.22	9.2000 11.2400	10:17 10:17 10:17 10:17	1 1 1 1	10,1800 10,1800 10,1800 10,1800	2 3 9 22	2 3404 2427 3517	10.1600 10.1400 10.1200 10.1000	10.2400 10.2600 10.2800 10.3000	1722 303 2 61	3 2 2 3
MOL	49,4000	10:20	2500	49.78	-0.20 %	1009	49.1800	49.9000	1000	41	2 009	[+]
MOL	49.12 49.78	44.8200 54.7500	10:14 10:09 10:03 09:59	2 10000 7500 20000	49,1200 49,4000 49,4000 49,4000	1 1 1 1	100 30 1 20	49.0000 48.0000 47.1800 47.1000	49.9800 50.0000 50.1000 50.5000	7 101 89 100	1 2 1 1
KRUK	431,1000	10:23	20	436.00	-0.21 %	46	431.1000	431.4000	11	24	10 258	[+]
KRU	428.10 436.70	392.4000 479.6000	10:23 10:21 10:21 10:21	2 12 5 1	431,1000 431,2000 431,2000 431,4000	5 3 2 2	110 51 55 33	431.0000 430.9000 430.8000 430.7000	431.5000 431.6000 431.7000 431.9000	29 86 40 80	2 3 2 2
CLNPHARMA	21,2500	09:58	1	21.05	-0.23 %	103	21.0000	21.2500	219	1	15	[+]
CLN	21.00 21.30	18.9600 23.1500	09:45 09:44 09:44 09:44	10 47 76 31	21,0000 21,0000 21,0500 21,0500	1 1 2 2	110 123 217 644	20.9500 20.9000 20.8500 20.8000	21.3000 21.4500 21.5000 21.5500	1288 500 500 409	2 1 1 1
ATMGRUPA	4,2000	10:12	47	4.22	-0.24 %	285	4.1800	4.2000	950	16	69	[+]
ATG	4.18 4.22	3.8000 4.6400	09:41 09:41 09:40 09:40	1445 611 1833 167	4,2100 4,2000 4,2000 4,2000	2 1 2 1	2000 430 813 962	4.1700 4.1600 4.1500 4.1400	4.2100 4.2200 4.2300 4.2400	1052 6488 2010 3693	2 3 2 4
BUDIMEX	658,4000	10:23	3	665.00	-0.24 %	48	657.6000	658.2000	15	4	2 896	[+]
BDX	651.60 665.00	598.6000 731.4000	10:23 10:23 10:23 10:22	1 2 2 1	657,6000 657,6000 657,4000 657,4000	2 2 3 1	13 13 28 14	657.4000 657.2000 657.0000 656.8000	658.4000 658.6000 658.8000 659.0000	11 16 21 11	2 2 2 1
OPONEOPL	84,9000	10:16	4	84.90	-0.24 %	6	84.9000	85.1000	80	1	46	[+]
OPN	84.30 85.10	76.5000 93.3000	10:15 10:03 10:02 10:02	1 5 6 15	85,1000 85,1000 84,5000 84,5000	1 2 1 3	55 6 10 248	84.6000 84.5000 84.4000 84.3000	85.2000 85.6000 85.7000 86.0000	23 9 77 1	1 1 1 1
SKARBIEC	36,5000	09:27	6	36.50	-0.27 %	155	36.1000	36.5000	71	0	7	[+]
SKH	36.10 36.50	32.9000 40.1000	09:17 09:07 09:05 09:00	16 27 50 20	36,1000 36,5000 36,5000 36,5000	1 1 1 2	100 100 3 501	36.0000 35.8000 35.5000 35.4000	36.7000 37.0000 37.1000 37.2000	246 1096 102 22	1 3 1 2
APLISENS	18,4500	10:16	6	18.50	-0.27 %	10	18.2000	18.4500	463	0	1	[+]
APN	18.45 18.50	16.6500 20.3000	09:12 09:00 09:00 17:00	1 40 1 2	18,4500 18,5000 18,5000 18,5000	2 2 2 1	110 213 399 300	18.1500 18.1000 18.0000 17.9000	18.5000 18.5500 18.6000 18.6500	1289 127 880 2	2 1 2 1
NEUCA	711,0000	10:21	1	720.00	-0.28 %	5	711.0000	716.0000	7	0	88	[+]
NEU	710.00 720.00	648.0000 792.0000	10:06 09:38 09:35 09:35	1 5 4 1	716,0000 716,0000 713,0000 710,0000	1 2 4 2	1 26 27 59	710.0000 709.0000 708.0000 707.0000	717.0000 718.0000 719.0000 720.0000	10 10 1 82	1 1 1 4
CEZ	212,6000	09:52	1	213.00	-0.28 %	1	212.8000	213.2000	500	0	3	[+]
CEZ	212.60 213.00	191.7000 234.2000	09:52 09:00 09:00 14:24	1 9 1 69	212,6000 213,0000 213,0000 213,2000	1 1 1 2	500 500 9 5	212.2000 211.6000 210.2000 202.2000	213.8000 214.8000 215.0000 217.4000	500 4 72 10	1 1 1 1
POLTREG	17,3500	09:37	557	17.40	-0.29 %	205	17.2000	17.3500	258	3	56	[+]
PTG	17.30 17.40	15.7000 19.1000	09:33 09:33 09:30 09:27	136 317 137 135	17,3500 17,3500 17,3500 17,3500	1 4 1 1	70 607 29 117	17.0500 17.0000 16.9000 16.8500	17.4000 17.5000 17.6500 17.7000	347 651 50 200	1 2 1 1
CLOUD	66,0000	10:12	1	65.40	-0.30 %	200	64.2000	66.0000	77	0	19	[+]
CLD	64.40 66.00	59.0000 71.8000	09:52 09:50 09:49 09:49	50 78 31 60	64,4000 64,4000 64,4000 64,6000	2 1 1 1	130 24 50 200	64.0000 61.4000 60.6000 60.4000	66.2000 66.8000 67.2000 67.4000	216 50 112 18	1 1 1 1
SELVITA	31,5000	10:21	1	31.60	-0.32 %	230	31.5000	31.7000	36	5	149	[+]
SLV	31.45 31.85	28.4500 34.7500	10:21 10:07 10:01 10:01	5 50 1 63	31,5000 31,5000 31,7000 31,7000	1 5 3 2	500 145 79 26	31.4500 31.4000 31.3000 31.2500	31.9000 32.0000 32.0500 32.1000	1306 165 187 690	1 2 1 1
DIAG	158,2000	10:23	77	158.00	-0.32 %	6	158.1000	158.2000	42	13	2 066	[+]
DIA	155.60 158.70	142.2000 173.8000	10:23 10:23 10:23 10:23	233 3 19 29	158,2000 158,2000 158,2000 158,2000	5 1 2 3	651 19 123 142	158.0000 157.9000 157.8000 157.7000	158.3000 158.4000 158.5000 158.6000	25 120 207 200	2 5 4 2
ACTION	29,9000	10:22	1	30.05	-0.33 %	1	29.5500	29.8500	1	2	48	[+]
ACT	29.55 30.05	27.0500 33.0500	10:22 10:20 10:20 10:20	10 1 38 1	29,5500 29,5500 29,5500 29,6000	6 1 2 3	1219 1 31 20	29.5000 29.4500 29.4000 29.3500	29.9000 29.9500 30.0000 30.0500	4418 69 254 48	2 2 6 4
FERRO	28,9000	09:56	18	29.00	-0.34 %	187	28.6000	28.9000	184	3	83	[+]
FRO	28.60 29.20	26.1000 31.9000	09:56 09:56 09:56 09:55	30 200 97 2	28,9000 28,9000 28,9000 28,9000	4 6 2 5	324 512 22 346	28.5000 28.4000 28.3000 28.2000	29.0000 29.2000 29.3000 29.4000	700 5 342 1203	2 2 1 4
ALLEGRO	29,7300	10:24	181	29.84	-0.35 %	4299	29.7000	29.7350	1119	403	11 958	[+]
ALE	29.43 29.90	26.8550 32.8150	10:24 10:23 10:23 10:23	400 182 46 543	29,7300 29,6950 29,7350 29,6950	3 2 2 1	89 835 353 700	29.6900 29.6850 29.6800 29.6750	29.7400 29.7450 29.7500 29.7550	146 1546 346 268	1 2 2 1
DOMDEV	259,0000	10:21	6	264.50	-0.38 %	70	258.0000	259.0000	4	1	247	[+]
DOM	254.50 265.00	238.5000 290.5000	10:21 10:21 10:16 10:14	10 4 3 1	259,0000 259,0000 259,0000 259,0000	4 2 2 1	1819 12 221 70	257.5000 257.0000 256.5000 256.0000	259.5000 260.0000 261.0000 261.5000	50 31 62 11	1 1 1 2
SHOPER	39,4500	10:14	46	40.00	-0.38 %	65	39.4000	39.7000	134	1	43	[+]
SHO	39.20 40.00	36.0000 44.0000	10:13 10:08 10:06 10:06	4 46 2 11	39,4500 39,4500 39,9000 39,9000	1 4 3 3	5 248 113 44	39.3000 39.2500 39.2000 39.1500	39.9500 40.0000 40.1500 40.2000	48 185 401 174	1 1 1 2
KRVITAMIN	12,7500	09:00	1	12.75	-0.39 %	238	12.3000	12.7500	252	0	0	[+]
KVT	12.75 12.75	11.5000 14.0000	17:00 17:00 17:00 16:49	4 2 4 463	12,8000 12,8000 12,8000 12,5000	3 1 2 1	6 99 148 177	12.2500 12.1000 11.8000 11.6500	12.8000 12.8500 12.9000 12.9500	505 2 2 72	1 1 1 2
IMMOBILE	5,0600	09:54	50	5.22	-0.39 %	150	5.0800	5.1400	50	1	7	[+]
GKI	5.06 5.22	4.7000 5.7400	09:45 09:36 09:36 09:30	1 7 43 43	5,1600 5,1600 5,1400 5,0600	2 1 1 2	267 1510 300 359	5.0600 5.0400 5.0200 5.0000	5.1600 5.2000 5.2200 5.2800	242 1443 222 1793	1 1 2 2
SELENAFM	48,3000	10:20	4	48.50	-0.41 %	50	48.2000	48.3000	1	1	39	[+]
SEL	48.20 48.50	43.7000 53.2000	10:04 09:55 09:40 09:38	5 2 1 4	48,3000 48,3000 48,3000 48,3000	1 6 3 7	15 151 144 152	48.1000 48.0000 47.6000 47.5000	48.5000 48.7000 48.8000 49.0000	316 5 499 299	2 1 2 2
RAINBOW	137,4000	10:23	16	136.50	-0.43 %	72	137.2000	137.8000	58	3	416	[+]
RBW	136.20 138.50	122.9000 150.1000	10:22 10:21 10:20 10:20	3 1 26 3	137,8000 137,8000 137,8000 137,7000	4 1 1 3	553 58 58 314	137.0000 136.9000 136.8000 136.7000	138.1000 138.2000 138.3000 138.4000	116 313 200 58	2 3 1 1
PEKABEX	8,9600	09:58	5	9.16	-0.44 %	110	8.9300	8.9500	474	11	97	[+]
PBX	8.90 9.16	8.2500 10.0600	09:54 09:50 09:49 09:49	21 1815 762 238	8,9600 8,9500 8,9500 8,9400	1 1 1 2	20 500 300 110	8.9200 8.9000 8.8700 8.8600	8.9900 9.0000 9.0600 9.1000	20 1679 8 500	1 2 1 1
ROPCZYCE	22,4000	09:47	2	22.30	-0.44 %	194	22.3000	22.4000	18	0	0	[+]
RPC	22.30 22.40	20.1000 24.5000	09:00 15:41 15:09 14:55	1 25 20 5	22,3000 22,5000 22,5000 22,3000	2 2 1 2	220 243 300 449	22.1000 22.0000 21.9000 21.8000	22.5000 22.8000 22.9000 23.0000	2038 425 21 271	1 3 2 3
DIGITANET	198,9000	10:22	9	199.80	-0.45 %	11	197.5000	199.3000	29	2	408	[+]
DIG	195.20 199.80	179.9000 219.6000	10:21 10:21 10:21 10:21	3 1 1 1	197,6000 197,6000 197,7000 199,5000	1 1 1 1	1 1 1 1	197.4000 197.3000 197.2000 197.1000	199.6000 199.7000 199.8000 199.9000	2 42 88 181	2 2 3 2
SFINKS	0,4420	09:00	427	0.44	-0.45 %	2800	0.4320	0.4420	4203	1	0	[+]
SFS	0.44 0.44	0.3980 0.4860	09:00 16:37 16:34 16:34	600 2241 109 1091	0,4420 0,4440 0,4440 0,4430	1 6 2 4	1121 20425 3492 4528	0.4310 0.4300 0.4280 0.4270	0.4440 0.4450 0.4480 0.4500	6780 11867 9900 22665	2 2 2 5
POINTGROUP	2,0400	09:00	2	2.04	-0.49 %	2	2.0200	2.1000	4425	0	0	[+]
PGM	2.04 2.04	1.8400 2.2400	09:00 15:19 15:14 11:56	7 140 518 13	2,0500 2,0500 2,0100 2,0100	1 1 1 1	3981 3750 357 2000	2.0100 2.0000 1.9100 1.8900	2.1100 2.2800 2.2900 2.3000	3799 586 720 2143	1 1 1 1
INTERCARS	765,0000	10:14	9	768.00	-0.52 %	2	763.0000	768.0000	15	1	815	[+]
CAR	742.00 769.00	692.0000 844.0000	10:14 10:14 10:09 10:09	1 1 3 19	765,0000 761,0000 762,0000 762,0000	3 2 2 3	13 36 189 125	760.0000 759.0000 758.0000 757.0000	769.0000 770.0000 771.0000 772.0000	18 49 417 38	2 2 4 4
MIRBUD	11,0300	10:24	100	11.09	-0.54 %	281	11.0200	11.0300	100	77	853	[+]
MRB	10.98 11.09	9.9850 12.1900	10:23 10:23 10:22 10:21	19 8 18 2	11,0200 11,0300 11,0300 11,0300	1 3 13 9	20 180 3068 2334	11.0000 10.9900 10.9800 10.9700	11.0400 11.0500 11.0600 11.0700	121 718 114 317	1 2 1 2
GRODNO	18,2000	10:20	7	18.00	-0.55 %	154	17.9000	18.2000	951	26	470	[+]
GRN	17.30 18.25	16.2000 19.8000	10:16 10:15 10:14 10:14	1 4 27 180	18,2000 18,2000 18,2500 18,1500	1 2 1 2	333 473 246 700	17.8500 17.8000 17.7000 17.6500	18.2500 18.3000 18.4000 18.5000	663 100 282 655	3 1 1 3
DADELO	69,5000	10:17	15	69.60	-0.57 %	59	69.2000	69.5000	202	2	112	[+]
DAD	69.50 70.10	62.7000 76.5000	10:13 10:04 10:04 10:01	3 1 3 28	69,5000 70,0000 70,0000 70,0000	4 16 1 3	59 778 30 76	69.1000 69.0000 68.9000 68.8000	69.9000 70.0000 70.7000 71.0000	20 1179 38 99	1 3 2 3
DEBICA	84,8000	10:17	1	85.40	-0.59 %	80	84.8000	84.9000	422	0	19	[+]
DBC	84.80 85.40	76.9000 93.9000	10:00 09:11 09:11 09:06	6 1 77 1	84,8000 84,9000 84,9000 84,9000	2 2 3 3	286 293 320 395	84.7000 84.6000 84.5000 84.4000	85.0000 85.2000 85.3000 85.4000	201 10 295 47	1 1 2 1
CDPROJEKT	259,2000	10:23	1	261.00	-0.61 %	232	259.0000	259.2000	162	43	11 226	[+]
CDR	257.70 261.10	234.9000 287.1000	10:23 10:23 10:23 10:23	12 22 19 3	259,1000 259,1000 259,1000 259,2000	2 1 3 3	59 92 106 155	258.9000 258.8000 258.7000 258.6000	259.3000 259.4000 259.5000 259.6000	202 111 69 199	3 3 4 5
ENERGA	18,7200	10:13	20	18.84	-0.64 %	232	18.7200	18.8200	200	2	47	[+]
ENG	18.72 18.84	16.9600 20.7000	09:44 09:25 09:15 09:11	144 50 3 1	18,8000 18,7200 18,8400 18,8400	2 1 1 1	955 150 200 255	18.7000 18.6800 18.6600 18.6400	18.8400 18.8600 18.9000 18.9400	9859 158 753 140	3 1 3 1
BOOMBIT	6,1000	09:59	850	6.04	-0.65 %	79	6.0400	6.1000	1150	1	7	[+]
BBT	6.04 6.10	5.4400 6.6400	09:00 09:00 09:00 17:00	1 249 50 3	6,0400 6,0400 6,0400 6,1400	2 4 2 1	715 317 600 1500	6.0200 6.0000 5.9600 5.9400	6.1200 6.1400 6.1800 6.2000	249 496 400 142	1 1 1 2
XTPL	60,6000	10:14	6	61.00	-0.66 %	8	60.4000	60.6000	49	1	54	[+]
XTP	60.00 61.00	54.9000 67.1000	10:13 10:13 10:13 10:13	5 46 4 2	60,5000 60,5000 60,5000 60,5000	2 1 3 6	13 5 26 209	60.2000 60.1000 60.0000 59.9000	60.7000 60.8000 60.9000 61.0000	100 23 18 520	1 1 3 1
IFIRMA	27,8000	10:22	2	28.00	-0.71 %	1	27.7000	27.8000	18	1	33	[+]
IFI	27.50 28.00	25.2000 30.8000	10:13 10:10 10:08 10:04	2 5 5 1	27,8000 27,8000 27,8000 27,8000	1 1 3 2	19 24 70 201	27.6500 27.6000 27.5000 27.4500	27.8500 27.9000 27.9500 28.0000	85 152 78 904	1 3 1 2
BEST	27,8000	10:03	16	28.00	-0.71 %	241	27.8000	28.0000	270	2	51	[+]
BST	27.80 28.10	25.2000 30.8000	09:56 09:40 09:31 09:29	270 100 100 40	28,0000 27,8000 27,8000 28,0000	1 3 3 3	190 127 295 220	27.7000 27.6000 27.5000 27.4000	28.4000 28.5000 28.7000 28.8000	40 107 50 188	1 1 1 1
WASKO	8,4000	10:17	5	8.50	-0.71 %	118	8.2200	8.4000	233	10	81	[+]
WAS	8.20 8.50	7.6600 9.3400	10:17 10:17 10:09 10:03	2 3 47 210	8,2200 8,2600 8,4000 8,4000	1 1 1 1	100 589 43 409	8.2000 8.1800 8.1600 8.1400	8.4200 8.4400 8.4600 8.4800	741 790 2123 977	2 2 2 2
BIOTON	4,1500	10:20	780	4.19	-0.72 %	500	4.1400	4.1500	34	5	21	[+]
BIO	4.14 4.20	3.7700 4.6000	10:18 10:13 10:11 10:07	480 600 400 717	4,1500 4,1500 4,1500 4,1500	2 3 2 1	1400 1384 703 4	4.1350 4.1300 4.1200 4.1150	4.1800 4.1900 4.1950 4.2000	1500 1768 2718 4049	1 2 1 1
PCCROKITA	69,0000	10:21	10	70.00	-0.72 %	158	68.9000	69.5000	10	1	42	[+]
PCR	68.80 70.00	63.0000 77.0000	10:20 09:58 09:58 09:43	10 1 5 11	69,0000 68,9000 68,9000 68,9000	1 2 1 1	64 84 16 20	68.8000 68.7000 68.6000 68.5000	69.6000 69.9000 70.0000 70.2000	87 10 304 21	1 1 4 2
CAVATINA	13,5000	09:00	10	13.50	-0.74 %	90	13.3000	13.5500	20	0	0	[+]
CAV	13.50 13.50	12.1500 14.8500	12:19 17:00 15:48 15:48	18 2 565 3	13,6000 13,6000 13,4500 13,4500	2 1 1 1	675 30 20 64	13.2000 13.0500 13.0000 12.8500	13.6000 13.6500 13.7000 13.8000	240 26 10 567	2 1 1 2
GTC	2,6100	09:00	5	2.61	-0.76 %	10	2.6000	2.6900	10	0	0	[+]
GTC	2.61 2.61	2.3500 2.8700	09:00 09:00 09:00 13:48	5 5 5 5	2,6100 2,6100 2,6100 2,6300	1 1 3 5	5 1 3495 25	2.5900 2.5800 2.5700 2.5600	2.7000 2.7100 2.7200 2.7300	1160 5 5 19	4 1 1 4
INSTALKRK	37,6000	10:15	138	38.00	-0.79 %	158	37.6000	37.8000	400	0	6	[+]
INK	37.60 38.00	34.2000 41.8000	09:23 09:06 09:00 09:00	2 1 17 8	38,0000 38,0000 38,0000 38,0000	4 3 2 2	301 240 121 121	37.5000 37.4000 37.3000 37.1000	38.0000 38.4000 38.5000 38.8000	200 50 600 82	1 1 2 1
KETY	1 126,0000	10:22	2	1,137.00	-0.79 %	23	1123.0000	1126.0000	9	1	1 153	[+]
KTY	1,117.00 1,140.00	1024.0000 1250.0000	10:14 10:14 10:14 10:14	4 2 4 5	1 124,0000 1 124,0000 1 124,0000 1 124,0000	1 2 6 4	4 9 307 20	1122.0000 1121.0000 1120.0000 1119.0000	1127.0000 1128.0000 1129.0000 1130.0000	52 6 125 29	5 3 5 4
MOVIEGAMES	8,6500	09:46	2	8.50	-0.80 %	90	8.4200	8.6400	40	3	22	[+]
MOV	8.45 8.70	7.6500 9.3500	09:45 09:45 09:45 09:36	107 50 163 1	8,4500 8,4600 8,4700 8,7000	2 1 1 2	842 50 300 2050	8.4000 8.3300 8.3200 8.3000	8.6600 8.6700 8.6900 8.7000	50 50 50 42	1 1 1 1
TAURONPE	9,4220	10:23	51	9.50	-0.82 %	478	9.4180	9.4240	617	414	3 886	[+]
TPE	9.30 9.56	8.5500 10.4500	10:23 10:23 10:23 10:23	487 468 59 941	9,4160 9,4160 9,4160 9,4160	2 1 1 3	501 175 494 2535	9.4160 9.4140 9.4120 9.4100	9.4260 9.4280 9.4300 9.4320	557 532 532 2532	2 1 1 2
QUERCUS	12,0000	10:15	800	12.16	-0.83 %	300	11.9400	12.0000	2451	4	43	[+]
QRS	11.82 12.16	10.9600 13.3600	09:29 09:24 09:18 09:18	21 51 2 4	11,9000 11,9000 11,9000 11,9000	1 10 1 1	439 885 15 150	11.9200 11.9000 11.8600 11.8400	12.1400 12.1600 12.4000 12.4400	500 459 2124 43	1 2 4 1
LPP	20 640,0000	10:22	1	20,900.00	-0.86 %	3	20620.0000	20660.0000	2	0	9 853	[+]
LPP	20,540.00 20,900.00	18810.0000 22980.0000	10:22 10:22 10:21 10:21	1 1 1 1	20 640,0000 20 640,0000 20 660,0000 20 660,0000	3 9 2 2	8 21 2 8	20600.0000 20580.0000 20560.0000 20540.0000	20680.0000 20700.0000 20720.0000 20740.0000	8 9 5 10	4 4 4 3
GREENX	2,2900	10:22	1167	2.32	-0.87 %	652	2.2880	2.2900	2500	161	371	[+]
GRX	2.29 2.32	2.0860 2.5460	10:22 10:21 10:21 10:21	1333 7 613 87	2,2900 2,2860 2,2880 2,2880	4 3 2 3	6613 4300 51000 2600	2.2860 2.2840 2.2820 2.2800	2.3000 2.3020 2.3060 2.3080	3398 3532 2000 2000	1 1 1 1
TOYA	8,9800	10:23	2	9.14	-0.88 %	64	8.9700	8.9800	1320	10	90	[+]
TOA	8.91 9.16	8.2300 10.0400	10:21 10:14 10:12 10:12	111 1 48 2	8,9800 8,9800 8,9700 8,9800	1 5 1 1	2 565 100 144	8.9600 8.9500 8.9400 8.9300	9.0000 9.0200 9.0700 9.0800	4779 600 639 9	5 1 1 1
MLSYSTEM	15,3600	09:56	59	15.58	-0.90 %	1903	15.3400	15.3600	32	2	26	[+]
MLS	15.34 15.58	14.0400 17.1200	09:42 09:25 09:18 09:12	41 109 1000 347	15,3600 15,4400 15,3400 15,3400	2 2 2 1	148 150 253 100	15.3200 15.3000 15.2600 15.2400	15.4800 15.5400 15.5800 15.6000	186 3 252 1043	1 1 2 3
CYBERFLKS	176,9000	10:23	8	182.60	-0.90 %	14	176.9000	177.5000	3	4	803	[+]
CBF	176.90 182.60	164.4000 200.8000	10:23 10:23 10:23 10:23	9 1 6 1	176,9000 176,9000 177,0000 177,0000	3 1 4 1	16 7 127 12	176.8000 176.7000 176.6000 176.5000	177.6000 177.7000 177.8000 177.9000	4 31 3 3	2 2 2 1
ZABKA	22,7700	10:23	173	23.21	-0.91 %	3544	22.7700	22.7900	4646	745	17 025	[+]
ZAB	22.64 23.21	20.8900 25.5300	10:23 10:23 10:22 10:22	458 174 21 2	22,7800 22,7700 22,7700 22,7700	3 1 1 2	1163 205 508 3935	22.7600 22.7500 22.7400 22.7300	22.8000 22.8100 22.8200 22.8300	878 1212 1859 1832	2 3 2 4
PANOVA	16,1500	10:03	100	16.55	-0.92 %	150	16.1500	16.5500	108	0	2	[+]
NVA	16.15 16.55	14.9000 18.2000	09:44 09:00 09:00 09:00	15 1 2 3	16,5500 16,5500 16,5500 16,5500	1 1 2 1	200 472 741 200	16.0500 15.9500 15.9000 15.8000	16.6000 16.6500 16.7000 16.7500	265 506 1797 100	2 4 3 1
IZOSTAL	3,1000	10:22	14	3.13	-0.96 %	1986	3.1000	3.1400	640	2	6	[+]
IZS	3.10 3.15	2.8200 3.4400	10:22 10:22 10:22 09:25	200 1000 286 33	3,1000 3,1200 3,1200 3,1200	3 2 1 7	10900 900 200 2772	3.0800 3.0700 3.0600 3.0500	3.1500 3.1600 3.1700 3.1800	1094 1140 10419 200	2 2 3 1
SEKO	10,2000	10:19	106	10.35	-0.97 %	394	10.2000	10.3000	5031	1	9	[+]
SEK	10.20 10.35	9.3200 11.3500	10:19 09:54 09:17 09:07	464 1 15 1	10,2000 10,3000 10,2000 10,3000	4 7 8 3	2072 9387 2222 111	10.1000 10.0500 10.0000 9.9800	10.3500 10.4000 10.4500 10.5000	614 4734 948 1021	3 3 7 4
ABPL	131,6000	10:23	25	133.00	-1.05 %	100	131.4000	132.2000	82	33	4 331	[+]
ABE	131.60 134.20	119.8000 146.2000	10:23 10:23 10:23 10:23	20 14 2 50	131,6000 131,8000 131,8000 131,8000	5 2 4 2	184 15 332 107	131.2000 131.0000 130.8000 130.6000	132.6000 132.8000 133.0000 133.2000	154 1000 51 285	2 1 1 2
MCI	28,2000	09:32	3	28.50	-1.05 %	609	28.1000	28.5000	349	0	4	[+]
MCI	28.20 28.50	25.7000 31.3000	09:17 09:13 09:11 09:00	20 1 100 5	28,5000 28,5000 28,2000 28,5000	2 1 1 1	406 288 200 200	28.0000 27.8000 27.7000 27.6000	28.8000 28.9000 29.0000 29.1000	25 1405 371 200	1 5 4 1
CAPITEA	0,5580	10:21	350	0.57	-1.06 %	2031	0.5580	0.5700	2409	21	12	[+]
CAP	0.56 0.57	0.5160 0.6280	10:17 10:16 10:16 10:07	428 29 1956 5	0,5700 0,5680 0,5680 0,5680	1 2 1 3	2000 3850 6500 9100	0.5560 0.5440 0.5420 0.5400	0.5720 0.5740 0.5760 0.5780	2740 1867 7919 5962	2 1 1 1
ONDE	9,0200	10:23	2	9.05	-1.10 %	448	9.0200	9.1100	825	5	43	[+]
OND	9.00 9.12	8.1500 9.9500	10:22 10:12 10:12 10:06	4 3 48 274	9,1100 9,1100 9,1100 9,1200	2 3 1 2	180 522 2000 7	9.0000 8.9900 8.9800 8.9500	9.1200 9.1700 9.1800 9.2000	684 5000 1897 212	2 1 2 2
NEWAG	107,8000	10:23	1	109.00	-1.10 %	145	107.2000	107.8000	36	4	462	[+]
NWG	106.80 109.00	98.1000 119.8000	10:23 10:23 10:22 10:21	2 100 1 1	107,8000 107,6000 108,0000 108,0000	4 1 4 5	44 100 34 118	107.0000 106.8000 106.6000 106.4000	108.0000 108.2000 108.6000 108.8000	384 169 35 162	5 1 1 2
MANGATA	71,0000	09:20	270	71.00	-1.11 %	195	71.0000	71.6000	10	1	45	[+]
MGT	71.00 71.40	64.0000 78.0000	09:20 09:20 09:12 09:09	253 47 64 1	71,0000 71,0000 71,4000 71,4000	1 1 2 1	17 15 198 39	70.4000 69.6000 69.4000 69.2000	71.8000 72.0000 72.2000 72.8000	372 83 12 144	2 3 1 2
MENNICA	44,0000	10:23	76	44.10	-1.12 %	203	43.4000	44.0000	129	1	59	[+]
MNC	43.20 44.10	39.7000 48.5000	10:23 10:23 10:19 10:19	93 51 13 12	44,0000 44,0000 43,4000 43,6000	2 4 3 7	176 225 265 215	43.3000 43.2000 43.1000 43.0000	44.1000 44.2000 44.4000 44.5000	57 54 10 28	1 1 1 1
MOBRUK	353,0000	10:20	2	360.00	-1.12 %	37	353.0000	355.5000	12	0	92	[+]
MBR	353.00 360.00	324.0000 396.0000	10:16 10:16 10:14 10:12	1 14 1 22	353,0000 353,0000 355,5000 353,5000	4 7 3 11	7 55 45 206	352.5000 352.0000 351.5000 351.0000	356.0000 356.5000 357.0000 358.0000	15 34 225 20	2 2 3 1
URTESTE	43,0000	09:39	2	43.00	-1.15 %	37	43.0000	43.5000	13	0	0	[+]
URT	43.00 43.00	38.7000 47.3000	09:31 16:33 16:15 15:54	9 1 29 1	43,0000 43,5000 43,1000 43,5000	1 2 1 1	9 12 180 9	42.7000 42.3000 42.2000 42.1000	43.6000 43.7000 43.8000 43.9000	8 12 10 12	1 1 1 1
AMREST	10,3000	10:23	1	10.46	-1.15 %	462	10.3000	10.3400	378	48	499	[+]
EAT	10.26 10.50	9.4200 11.5000	10:22 10:22 10:22 10:22	246 203 106 1	10,3400 10,3400 10,3400 10,3400	2 2 2 4	1316 1916 1765 1975	10.2800 10.2600 10.2400 10.2200	10.3600 10.3800 10.4000 10.4200	1370 1316 5642 2425	2 2 4 3
GRUPRACUJ	44,2500	10:16	10	45.35	-1.23 %	439	44.0000	44.2500	184	78	3 453	[+]
GPP	43.85 45.35	40.8500 49.8500	10:13 10:13 10:13 10:13	6 74 65 77	43,8500 44,2000 44,2000 44,2000	3 1 2 4	149 410 279 389	43.7500 43.7000 43.6500 43.5500	44.3000 44.3500 44.4500 44.5000	118 86 326 40	1 1 1 1
WARIMPEX	2,4100	10:14	400	2.36	-1.23 %	4297	2.3500	2.4100	1580	3	8	[+]
WXF	2.34 2.41	2.1300 2.5900	10:05 09:38 09:37 09:34	20 277 500 2000	2,4100 2,3600 2,3400 2,3400	1 1 2 2	499 2000 1257 1021	2.3400 2.3300 2.3200 2.3100	2.4200 2.4400 2.4500 2.4600	500 4176 10 2650	1 2 1 2
06MAGNA	2,4000	10:12	741	2.43	-1.23 %	9279	2.4000	2.4400	2634	4	9	[+]
06N	2.40 2.43	2.1900 2.6700	10:12 09:43 09:31 09:25	259 741 510 490	2,4100 2,4100 2,4200 2,4200	4 6 5 3	988 2597 1618 23	2.3900 2.3800 2.3700 2.3600	2.4500 2.4600 2.4700 2.4800	41 13290 15043 44	2 6 3 2
ASMGROUP	0,2380	10:09	4700	0.24	-1.24 %	2250	0.2360	0.2380	472	32	8	[+]
ASM	0.24 0.24	0.2180 0.2660	10:06 10:06 10:06 09:55	1300 400 6300 1374	0,2380 0,2380 0,2380 0,2400	2 3 5 3	18000 18333 116940 33100	0.2320 0.2310 0.2300 0.2260	0.2410 0.2420 0.2430 0.2440	4900 3000 18766 6000	1 1 2 1
EUROTEL	23,7000	10:11	60	24.00	-1.25 %	40	23.7500	24.4500	100	0	9	[+]
ETL	23.60 24.50	21.6000 26.4000	09:25 09:14 09:14 09:14	1 34 125 15	24,5000 23,6000 23,6000 24,0000	1 1 2 1	40 166 180 1	23.7000 23.6000 23.5500 23.5000	24.5000 24.6000 24.7500 24.9000	709 196 45 70	3 2 1 1
MOLECURE	5,5300	10:04	1	5.21	-1.25 %	69	5.3600	5.5100	335	17	93	[+]
MOC	5.21 5.70	4.6900 5.7300	09:43 09:43 09:39 09:39	11 11 10 80	5,5700 5,5000 5,4900 5,5000	1 1 3 2	900 1000 720 400	5.3500 5.3300 5.3200 5.3100	5.5200 5.5300 5.5400 5.5700	100 15 100 32	1 2 1 1
PASSUS	121,4000	10:23	1	122.00	-1.30 %	83	120.0000	121.4000	19	3	403	[+]
PAS	119.00 123.00	109.8000 134.2000	10:22 10:22 10:21 10:21	2 17 29 17	121,0000 121,4000 121,2000 121,2000	1 2 2 5	9 23 44 68	119.8000 119.6000 119.4000 119.2000	121.8000 122.0000 122.6000 122.8000	76 1020 10 15	4 2 1 1
SYGNITY	79,9000	10:12	20	82.20	-1.36 %	18	79.4000	79.9000	64	2	159	[+]
SGN	79.30 82.20	74.0000 90.4000	10:11 10:11 10:11 09:55	34 13 5 6	79,4000 79,4000 79,4000 79,3000	1 3 1 1	4 346 1 430	79.3000 79.2000 79.1000 79.0000	80.0000 81.0000 81.1000 81.3000	55 168 43 50	2 1 1 1
APATOR	24,4000	10:17	8	24.75	-1.41 %	83	24.4000	24.5000	688	2	40	[+]
APT	24.35 24.75	22.3000 27.2000	10:03 10:00 09:31 09:31	51 1 34 1	24,5000 24,5000 24,3500 24,3500	1 5 4 3	50 423 450 104	24.3500 24.3000 24.2500 24.2000	24.7000 24.7500 24.8000 24.8500	50 426 73 1	1 1 3 1
NANOGROUP	2,4500	10:22	659	2.49	-1.41 %	14193	2.4400	2.4500	4341	19	46	[+]
NNG	2.44 2.49	2.2400 2.7300	10:21 10:17 10:13 10:00	820 3000 1993 7	2,4500 2,4500 2,4500 2,4500	1 2 2 1	1000 2229 2159 1900	2.4350 2.4300 2.4250 2.4200	2.4800 2.4850 2.4900 2.4950	5280 3388 5085 450	2 3 1 1
VOXEL	99,3000	10:18	16	101.60	-1.49 %	80	99.1000	99.4000	156	1	148	[+]
VOX	99.00 101.60	91.5000 111.6000	10:18 10:11 10:11 10:11	34 8 12 30	99,3000 99,3000 99,3000 99,0000	8 1 3 5	510 1 111 685	99.0000 98.9000 98.6000 98.5000	99.5000 99.7000 99.8000 99.9000	693 20 88 50	1 1 3 1
BIOCELTIX	82,9000	10:18	25	84.70	-1.54 %	5	82.5000	82.9000	52	2	136	[+]
BCX	81.40 84.70	76.3000 93.1000	10:11 10:05 10:02 10:02	275 50 1 16	83,0000 83,0000 83,5000 83,5000	1 2 1 1	4 55 37 10	82.4000 82.3000 82.2000 82.1000	83.0000 83.5000 83.6000 83.7000	735 7 20 37	2 1 1 2
LIBET	1,2450	10:07	141	1.24	-1.58 %	1526	1.2450	1.2700	1	19	24	[+]
LBT	1.20 1.27	1.1200 1.3600	10:02 09:58 09:58 09:56	6291 2700 2300 222	1,2650 1,2650 1,2600 1,2400	1 1 1 1	9500 3000 99748 2	1.2400 1.2100 1.2000 1.1750	1.2850 1.3000 1.3250 1.3400	1 1 430 9440	1 1 1 2
CIGAMES	2,9900	10:18	100	2.95	-1.64 %	1337	2.9650	3.0050	1972	85	251	[+]
CIG	2.95 3.03	2.6550 3.2450	10:18 10:18 10:18 10:11	871 129 1000 3233	2,9650 2,9700 2,9700 2,9800	5 2 11 6	5079 3102 15490 4824	2.9600 2.9550 2.9500 2.9400	3.0100 3.0200 3.0250 3.0300	1011 1265 8415 6011	2 2 2 2
MODIVO	76,5200	10:23	69	77.80	-1.65 %	264	76.5000	76.5600	224	113	8 662	[+]
MDV	75.66 78.00	70.0200 85.5800	10:23 10:23 10:23 10:23	15 17 100 20	76,5000 76,5200 76,5200 76,5200	2 2 1 1	87 108 105 105	76.4600 76.4400 76.4200 76.4000	76.5800 76.6000 76.6400 76.6600	200 11 105 22	1 2 1 1
CREEPYJAR	588,0000	10:18	2	600.00	-1.67 %	26	586.0000	592.0000	17	2	1 192	[+]
CRJ	588.00 606.00	540.0000 660.0000	10:15 10:15 10:15 10:03	1 15 30 2	588,0000 588,0000 590,0000 596,0000	3 2 4 1	42 11 73 2	584.0000 582.0000 580.0000 578.0000	594.0000 596.0000 598.0000 600.0000	45 894 31 23	1 4 1 2
JWWINVEST	2,9000	09:08	855	2.90	-1.69 %	4	2.9100	2.9700	50	3	9	[+]
JWW	2.90 2.90	2.6100 3.1900	09:08 09:00 09:00 09:00	957 43 450 200	2,9000 2,9000 2,9000 2,9000	2 2 3 2	1175 789 2220 300	2.9000 2.8900 2.8800 2.8700	2.9800 2.9900 3.0000 3.0100	100 200 2858 1000	1 1 2 1
GRUPAAZOTY	19,1700	10:20	5	19.65	-1.69 %	662	19.1400	19.1700	673	103	1 982	[+]
ATT	19.12 19.67	17.6900 21.6000	10:17 10:17 10:17 10:17	100 48 200 10	19,1400 19,1400 19,1400 19,1400	1 5 2 8	200 207 406 1417	19.1300 19.1200 19.1100 19.1000	19.1800 19.1900 19.2000 19.2100	1154 650 608 308	2 2 3 1
YARRL	5,8000	10:17	2	5.78	-1.69 %	291	5.7800	5.8000	395	1	6	[+]
YRL	5.78 5.80	5.2200 6.3400	10:13 10:12 10:12 10:12	100 100 100 40	5,8000 5,8000 5,8000 5,8000	3 3 3 1	130 240 505 532	5.7400 5.7200 5.7000 5.6800	5.9200 5.9400 5.9600 6.0200	160 1275 890 75	3 5 1 1
CORMAY	0,5700	09:04	250	0.55	-1.72 %	3400	0.5660	0.5700	850	11	6	[+]
CRM	0.55 0.57	0.4990 0.6080	09:00 09:00 09:00 09:00	559 40 20 2350	0,5540 0,5540 0,5540 0,5540	1 1 2 3	1488 4000 14441 2543	0.5640 0.5600 0.5540 0.5520	0.5780 0.5840 0.5860 0.5880	35 11800 5930 3429	1 2 3 1
SUNEX	2,7950	10:19	27	2.86	-1.76 %	1000	2.8000	2.8500	2091	7	20	[+]
SNX	2.78 2.86	2.5750 3.1450	10:13 10:13 10:13 10:13	93 706 135 366	2,8600 2,8550 2,8350 2,8300	2 2 1 1	662 796 354 463	2.7950 2.7900 2.7800 2.7750	2.8600 2.8650 2.8800 2.9000	1455 350 464 13138	3 1 2 1
AUTOPARTN	22,2000	10:22	5	22.35	-1.77 %	903	22.0500	22.2000	948	23	512	[+]
APR	22.00 22.55	20.1500 24.5500	10:14 10:14 10:14 10:14	17 139 75 107	22,1000 22,2000 22,2000 22,2000	6 2 5 5	685 2850 3907 3679	22.0000 21.9500 21.9000 21.8500	22.2500 22.3000 22.3500 22.4000	766 2269 3551 5929	4 3 4 4
PLAYWAY	245,0000	10:20	1	247.00	-1.80 %	49	245.0000	246.0000	30	0	97	[+]
PLW	245.00 248.00	222.5000 271.5000	10:12 10:12 10:04 10:04	55 1 14 15	245,0000 246,0000 245,5000 245,0000	2 3 1 5	15 26 12 62	244.5000 244.0000 243.5000 243.0000	247.0000 247.5000 248.0000 248.5000	15 91 36 42	2 3 2 2
PLAZACNTR	1,5200	09:56	551	1.57	-1.81 %	939	1.5200	1.5600	938	3	4	[+]
PLZ	1.52 1.57	1.4120 1.7240	09:13 09:00 09:00 09:00	10 767 411 411	1,5200 1,5680 1,5680 1,5680	1 1 1 1	500 1304 980 70	1.5180 1.5100 1.5020 1.5000	1.5620 1.5640 1.5660 1.5700	411 822 603 411	1 2 1 1
DINOPL	29,8400	10:24	1	30.60	-1.81 %	3196	29.8300	29.8400	3262	713	21 407	[+]
DNP	29.74 30.68	27.5400 33.6600	10:23 10:23 10:23 10:23	1 1 70 63	29,8400 29,8400 29,8400 29,8300	6 5 19 5	1420 1048 3682 1500	29.8200 29.8100 29.8000 29.7900	29.8500 29.8600 29.8700 29.8800	1199 545 441 168	3 1 2 1
HUUUGE	21,5500	10:15	40	21.70	-1.82 %	60	21.5500	21.7000	720	1	23	[+]
HUG	21.55 21.70	19.5400 23.8500	10:14 09:36 09:36 09:00	875 119 5 6	21,7000 21,5500 21,7000 21,7000	3 1 1 2	226 5 47 823	21.5000 21.4500 21.3500 21.3000	21.9000 21.9500 22.0000 22.1500	571 34 724 79	1 1 3 2
INTROL	7,5000	09:35	1	7.48	-1.83 %	146	7.4800	7.5000	5798	0	1	[+]
INL	7.48 7.62	6.7400 8.2200	09:30 09:22 09:10 09:00	1 19 1 54	7,5000 7,6200 7,5800 7,4800	4 2 2 1	423 344 268 216	7.4600 7.4400 7.4200 7.3800	7.5400 7.6200 7.6400 7.6600	1 181 402 110	1 1 3 1
ATREM	64,1000	10:22	4	65.30	-1.84 %	35	64.1000	65.2000	441	1	75	[+]
ATR	64.00 65.30	58.8000 71.8000	10:20 10:19 10:19 10:19	6 81 29 120	65,0000 64,1000 64,2000 64,2000	6 1 1 2	280 15 12 792	64.0000 63.9000 63.8000 63.6000	65.3000 65.4000 65.5000 65.7000	117 437 481 1062	1 4 4 1
ELEKTROTI	60,0000	10:23	5	61.20	-1.88 %	162	59.5000	59.9500	42	7	447	[+]
ELT	59.05 61.20	55.1000 67.3000	10:23 10:23 10:23 10:23	50 10 25 61	60,0000 59,9000 59,8000 59,7000	1 1 1 1	5 100 41 160	59.4000 59.3500 59.3000 59.2500	60.0000 60.1500 60.2000 60.3000	55 162 361 73	2 1 3 1
SYNTHAVERSE	3,1200	10:10	368	3.18	-1.89 %	1132	3.1200	3.1350	7184	9	28	[+]
SVE	3.12 3.18	2.8650 3.4950	10:10 10:04 10:04 09:49	570 51 101 2000	3,1300 3,1300 3,1300 3,1300	1 2 3 1	4 1500 1993 500	3.1150 3.1100 3.1000 3.0850	3.1850 3.1900 3.1950 3.2000	1492 2504 2500 4083	2 2 2 4
INTERSPPL	0,3820	10:15	158	0.39	-1.93 %	4863	0.3820	0.3895	977	1	0	[+]
IPO	0.38 0.39	0.3510 0.4280	09:53 09:00 09:00 16:12	16 25 457 3856	0,3895 0,3895 0,3895 0,3895	2 2 1 1	2544 144 44 100	0.3815 0.3810 0.3800 0.3770	0.3930 0.3945 0.3950 0.3985	1831 3100 31 4295	1 1 1 1
COGNOR	4,9720	10:21	193	5.10	-1.93 %	1443	4.9420	4.9720	413	73	363	[+]
COG	4.91 5.10	4.5860 5.6000	10:21 10:20 10:20 10:19	180 5 20 26	4,9620 4,9760 4,9760 4,9760	1 1 3 1	10 2155 685 1000	4.9340 4.9220 4.9200 4.9120	4.9740 4.9760 4.9780 4.9800	1000 336 197 295	1 1 1 1
NOVITA	100,0000	10:10	20	102.00	-1.96 %	10	99.6000	100.0000	201	0	4	[+]
NVT	100.00 102.00	91.8000 112.0000	10:10 10:10 10:10 10:10	3 2 2 11	100,0000 100,0000 100,5000 101,0000	1 1 3 1	10 4 22 10	99.0000 98.6000 98.2000 98.0000	101.0000 101.5000 102.0000 102.5000	10 80 61 5	1 2 1 1
EUROCASH	5,4100	10:23	181	5.50	-1.99 %	221	5.4100	5.4150	1064	88	475	[+]
EUR	5.33 5.50	4.9500 6.0500	10:23 10:22 10:22 10:22	98 2 100 302	5,4100 5,4100 5,4100 5,4100	1 5 2 4	4000 1450 2000 3796	5.4000 5.3850 5.3800 5.3750	5.4200 5.4250 5.4400 5.4500	105 302 1420 1000	3 1 3 1
PATENTUS	2,9000	10:21	2	2.96	-2.03 %	1641	2.8400	2.9000	198	14	40	[+]
PAT	2.85 2.96	2.6700 3.2500	10:21 10:12 10:01 09:53	248 1000 1000 411	2,8600 2,8600 2,8600 2,8600	1 1 2 4	448 600 1250 2049	2.8300 2.8200 2.8100 2.8000	2.9100 2.9200 2.9300 2.9500	683 1000 764 1200	1 1 1 1
PHARMENA	3,3700	09:56	7	3.32	-2.03 %	322	3.2700	3.3700	3	1	3	[+]
PHR	3.32 3.37	2.9900 3.6500	09:17 09:05 09:00 09:00	168 178 332 290	3,3200 3,3300 3,3200 3,3200	1 1 2 1	150 104 1418 500	3.2600 3.2300 3.2200 3.1900	3.3800 3.4300 3.4400 3.4800	385 332 91 158	1 1 1 1
TARCZYNSKI	119,5000	10:19	1	122.00	-2.05 %	1	119.0000	120.0000	1	0	32	[+]
TAR	118.50 122.00	110.0000 134.0000	10:19 09:56 09:56 09:26	1 1 1 4	120,0000 118,5000 120,5000 119,0000	5 2 1 2	103 55 6 6	118.5000 118.0000 117.5000 117.0000	120.5000 121.0000 121.5000 122.0000	20 132 18 101	1 3 1 2
DBENERGY	9,3000	09:58	10	9.50	-2.11 %	11	9.2600	9.3000	445	0	0	[+]
DBE	9.30 9.50	8.5600 10.4500	09:00 09:00 09:00 09:00	1 1 2 2	9,5000 9,5000 9,5000 9,5000	1 1 2 3	10 2 6 22	9.2000 9.1800 9.1200 9.1000	9.4800 9.5000 9.7000 9.7400	10 563 10 20	1 2 1 1
ESOTIQ	32,2000	09:37	21	32.80	-2.13 %	134	32.2000	32.5000	6826	1	31	[+]
EAH	32.20 32.80	29.6000 36.0000	09:37 09:34 09:31 09:31	79 1 141 9	32,2000 32,5000 32,2000 32,2000	3 6 1 2	623 231 60 80	32.1000 32.0000 31.8000 31.7000	32.9000 33.0000 33.1000 33.3000	85 300 230 5215	1 1 1 6
ADIUVO	0,5460	09:29	6	0.56	-2.15 %	1000	0.5500	0.5660	3025	4	2	[+]
ADV	0.55 0.57	0.5080 0.6200	09:22 09:17 09:08 09:03	975 327 38 1510	0,5660 0,5660 0,5660 0,5660	1 2 1 1	8000 4694 5500 2386	0.5480 0.5460 0.5400 0.5380	0.5680 0.5700 0.5720 0.5740	1021 1375 115 1000	1 1 1 1
AIRWAY	0,2885	09:55	2314	0.29	-2.20 %	1034	0.2900	0.2965	253	8	2	[+]
AWM	0.29 0.30	0.2590 0.3160	09:55 09:08 09:00 09:00	200 111 3476 524	0,2885 0,2980 0,2875 0,2875	2 2 1 2	274 3905 16000 7824	0.2885 0.2875 0.2870 0.2865	0.2970 0.2975 0.2980 0.2995	2496 9347 3675 3362	2 1 2 1
ENTER	51,6000	10:23	14	52.90	-2.27 %	13	51.6000	51.9000	13	3	180	[+]
ENT	51.00 53.00	47.6500 58.1000	10:23 10:21 10:14 10:14	13 70 1 4	51,6000 52,0000 52,0000 51,9000	2 2 2 1	31 19 193 10	51.5000 51.4000 51.3000 51.2000	52.0000 52.1000 52.4000 52.6000	329 90 1 9	1 1 1 1
JRHOLDING	4,7100	10:06	3355	4.71	-2.28 %	11	4.6500	4.8200	11	4	20	[+]
JRH	4.71 4.85	4.2400 5.1800	10:06 10:06 10:06 09:42	115 186 11 11	4,7100 4,7200 4,7300 4,8500	3 3 2 2	624 1006 21 52	4.6400 4.6200 4.6100 4.5400	4.8300 4.8400 4.9000 4.9100	600 628 1760 1018	1 1 3 1
LUBAWA	8,9050	10:23	4	9.24	-2.30 %	497	8.9000	8.9050	62	246	2 200	[+]
LBW	8.75 9.35	8.3150 10.1500	10:23 10:22 10:22 10:22	33 807 99 251	8,9000 8,8900 8,8900 8,8900	1 1 2 1	56 200 668 251	8.8900 8.8850 8.8800 8.8750	8.9150 8.9200 8.9250 8.9300	1821 1756 257 1694	2 3 2 4
INTERBUD	1,9000	09:43	1000	1.95	-2.31 %	900	1.8000	1.9450	228	1	2	[+]
ITB	1.90 1.95	1.7550 2.1300	09:00 16:44 15:50 15:48	50 30 233 25	1,9450 1,9450 1,7950 1,7900	1 3 1 1	1000 1821 1000 200	1.7800 1.7000 1.6950 1.5200	1.9600 2.0000 2.0100 2.0500	815 433 51 2066	1 1 1 1
PULAWY	45,3000	10:18	33	46.40	-2.37 %	20	45.2000	45.3000	60	0	16	[+]
ZAP	45.30 46.50	41.8000 51.0000	10:18 09:48 09:48 09:47	27 51 59 5	45,3000 45,3000 45,4000 45,4000	2 6 1 2	262 226 27 11	45.1000 45.0000 44.7000 44.5000	46.0000 46.1000 46.3000 46.4000	10 100 120 200	1 1 1 1
CDRL	8,0500	10:11	10	8.25	-2.42 %	1105	8.0500	8.3000	290	1	9	[+]
CDL	8.05 8.25	7.4500 9.0500	09:52 09:25 09:00 09:00	4 187 813 100	8,0500 8,2500 8,2500 8,2500	3 2 2 2	1360 91 207 38	8.0000 7.9500 7.9000 7.8500	8.3500 8.4000 8.4500 8.5000	2 2 952 5	1 1 2 1
POLICE	7,5000	09:52	49	7.68	-2.60 %	956	7.5000	7.6800	409	1	4	[+]
PCE	7.50 7.68	6.9200 8.4400	09:52 09:34 09:17 09:10	151 2 1 10	7,5200 7,6800 7,6800 7,6800	1 1 3 1	1000 200 10 25	7.4400 7.4200 7.4000 7.3600	7.7000 7.7200 7.7400 7.7800	1502 184 342 361	5 2 1 1
COMPREMUM	1,1050	09:59	7	1.11	-2.64 %	1811	1.1050	1.1300	3502	12	13	[+]
CPR	1.11 1.13	1.0000 1.2200	09:53 09:48 09:48 09:28	26 245 643 4174	1,1300 1,1300 1,1250 1,1050	4 1 1 3	31889 4200 20000 6604	1.1000 1.0900 1.0850 1.0800	1.1350 1.1400 1.1450 1.1500	209 2723 4320 1970	2 3 3 2
SCPFL	117,8000	10:23	4	120.00	-2.64 %	5	117.4000	117.6000	13	15	1 732	[+]
SCP	111.20 120.00	108.0000 132.0000	10:22 10:22 10:22 10:22	1 1 5 5	117,4000 117,2000 117,8000 117,8000	1 3 2 2	5 209 211 136	117.2000 117.0000 116.8000 116.6000	117.8000 118.0000 118.4000 118.6000	67 1369 55 100	2 2 2 1
GENOMTEC	5,4500	10:09	7	5.37	-2.68 %	290	5.3800	5.4500	600	40	214	[+]
GMT	5.24 5.55	4.8350 5.9000	10:05 10:05 10:05 10:04	1 208 47 300	5,3400 5,3400 5,3400 5,3500	3 1 1 1	610 1263 50 3000	5.3600 5.3500 5.3400 5.3300	5.4600 5.4700 5.4800 5.5000	540 551 250 50	1 1 1 1
ALTA	1,6000	09:00	64	1.60	-2.74 %	66	1.6000	1.6450	988	0	0	[+]
AAT	1.60 1.60	1.4400 1.7600	14:00 09:44 09:00 14:04	2 12 60 13	1,6450 1,6050 1,6050 1,6450	1 1 1 1	797 12 4988 10	1.5950 1.5850 1.5800 1.5600	1.6500 1.6700 1.6800 1.7000	1014 3164 4465 7743	1 1 1 2
ONEMORE	2,7400	10:22	100	2.82	-2.84 %	550	2.7000	2.7400	1700	49	134	[+]
OML	2.68 2.85	2.5400 3.1000	10:17 10:17 10:17 10:17	471 300 2979 250	2,6800 2,6800 2,6900 2,7000	2 5 2 6	1500 8029 5297 7374	2.6900 2.6800 2.6700 2.6600	2.7500 2.7600 2.7700 2.7800	1736 7036 6542 1446	2 4 2 1
VIGOSYS	544,0000	10:21	27	560.00	-2.86 %	63	544.0000	550.0000	6	0	140	[+]
VGO	540.00 570.00	504.0000 616.0000	10:20 10:19 10:14 10:14	2 1 1 1	544,0000 544,0000 540,0000 540,0000	1 1 1 3	4 33 22 16	540.0000 538.0000 536.0000 534.0000	556.0000 558.0000 560.0000 562.0000	33 9 8 113	2 2 2 1
MDIENERGIA	1,0050	10:19	1	1.04	-2.90 %	1000	0.9820	1.0050	999	4	4	[+]
MDI	0.98 1.04	0.9320 1.1350	10:19 10:19 10:10 10:10	66 2 300 3000	1,0000 1,0000 0,9800 0,9800	1 1 1 2	644 102 40 3028	0.9800 0.9780 0.9700 0.9600	1.0100 1.0150 1.0200 1.0300	100 1000 8910 1973	1 1 3 2
MOSTALWAR	4,6400	10:22	1	4.56	-2.93 %	1	4.6400	4.6800	843	4	20	[+]
MSW	4.56 4.78	4.1100 5.0000	10:19 10:18 10:16 10:15	1 4 167 105	4,6400 4,6000 4,6000 4,6100	2 1 1 1	2 149 500 500	4.6100 4.6000 4.5900 4.5700	4.6900 4.7000 4.7200 4.7400	1955 107 3000 200	1 1 1 1
STAPORKOW	4,6000	10:02	1700	4.74	-2.95 %	100	4.5600	4.6400	1	11	50	[+]
ZUK	4.60 4.78	4.2800 5.2000	09:59 09:59 09:59 09:30	100 242 1 2	4,6000 4,6000 4,6200 4,7800	1 2 2 2	9500 2561 3962 2846	4.5400 4.5200 4.5000 4.4800	4.7800 4.8600 4.8800 4.9000	901 573 2492 756	1 1 5 1
XPLUS	2,5400	09:43	37	2.65	-3.05 %	99	2.4500	2.5600	395	8	22	[+]
XPL	2.45 2.72	2.3900 2.9100	09:41 09:41 09:41 09:41	1 200 432 1	2,4500 2,4500 2,4500 2,4500	1 2 1 1	100 230 500 7000	2.4400 2.4300 2.4100 2.4000	2.6000 2.6200 2.6500 2.7000	100 200 200 200	1 1 1 1
3RGAMES	0,6520	10:16	793	0.66	-3.26 %	2132	0.6520	0.6580	173	17	11	[+]
3RG	0.65 0.68	0.5940 0.7260	10:16 10:01 09:57 09:54	213 300 76 1656	0,6520 0,6600 0,6600 0,6560	3 1 1 1	2830 20 2700 1111	0.6500 0.6460 0.6440 0.6420	0.6600 0.6780 0.6860 0.6880	3373 486 1200 2985	1 1 1 1
RAFAMET	59,0000	10:18	10	59.20	-3.28 %	10	59.0000	59.7000	26	0	27	[+]
RAF	56.00 60.70	53.3000 65.1000	09:52 09:47 09:47 09:40	17 24 5 25	58,5000 59,7000 59,6000 59,0000	1 3 2 1	22 40 25 50	58.6000 58.0000 57.5000 57.2000	59.8000 59.9000 60.0000 60.2000	50 40 21 20	1 1 1 1
ULTGAMES	14,5000	09:26	188	15.15	-3.33 %	1031	14.5000	15.0500	85	2	28	[+]
ULG	14.50 15.15	13.6500 16.6500	09:26 09:26 09:26 09:26	15 88 300 1	14,5000 14,5000 14,5500 14,6000	1 1 3 1	500 334 1662 1	14.4000 14.0500 14.0000 13.8500	15.1000 15.1500 15.2000 15.2500	1000 513 135 94	1 2 1 2
LSISOFT	46,4000	10:22	33	46.50	-3.33 %	23	46.4000	48.0000	159	0	6	[+]
LSI	46.40 46.50	41.9000 51.0000	10:20 10:09 09:58 09:45	64 14 1 5	46,4000 46,4000 46,4000 46,4000	1 1 1 1	100 34 170 100	46.2000 46.1000 46.0000 45.0000	49.7000 49.9000 52.8000 54.4000	2 103 147 348	1 2 1 1
KOMPUTRON	5,8000	10:18	21	6.00	-3.33 %	179	5.8000	5.9600	500	0	1	[+]
KOM	5.80 6.00	5.4000 6.6000	10:18 10:18 10:18 10:18	4 4 4 4	5,8000 5,8100 5,8100 5,8200	1 3 1 2	4 18 204 502	5.7800 5.7700 5.7600 5.7500	6.0000 6.0400 6.0800 6.0900	868 3 800 10	1 1 1 1
ELKOP	1,5850	10:15	2	1.57	-3.65 %	3	1.5600	1.5850	4	1	2	[+]
EKP	1.56 1.59	1.4150 1.7250	10:02 10:02 09:37 09:37	1349 2 2 30	1,5600 1,5600 1,5700 1,5700	4 2 1 2	1012 1753 1200 1652	1.5550 1.5500 1.5250 1.5200	1.5900 1.6000 1.6450 1.6550	650 1016 561 2	1 1 1 1
INC SA	1,7000	10:20	700	1.77	-3.68 %	629	1.6900	1.7000	13	1	1	[+]
INC	1.70 1.77	1.5900 1.9400	10:10 10:09 10:09 09:45	22 45 20 50	1,7000 1,7000 1,7200 1,7600	2 1 1 1	231 10 4791 255	1.6800 1.6750 1.6700 1.6500	1.7600 1.7650 1.7700 1.7750	200 1225 4580 1845	1 1 2 1
PROTEKTOR	1,3480	10:23	1000	1.42	-3.71 %	3000	1.3280	1.3460	1532	100	135	[+]
PRT	1.28 1.42	1.2780 1.5580	10:23 10:22 10:20 10:19	71 2000 1000 28	1,3480 1,3440 1,3440 1,3420	2 1 1 3	2733 50 50 4250	1.3260 1.3200 1.3100 1.3000	1.3500 1.3580 1.3600 1.3680	30040 1000 5040 1000	2 1 2 1
RAWLPLUG	14,1000	10:17	46	14.65	-3.75 %	358	14.1000	14.6000	514	2	34	[+]
RWL	14.10 14.65	13.2000 16.1000	10:16 10:16 10:16 10:16	396 8 336 28	14,1000 14,1000 14,1000 14,2000	2 1 1 1	53 1000 538 300	14.0500 14.0000 13.9500 13.8000	14.6500 14.9500 15.0000 15.1000	2626 101 500 1339	3 1 1 1
HELIO	54,8000	09:35	65	56.80	-3.86 %	103	54.4000	56.8000	133	0	12	[+]
HEL	54.80 57.00	51.2000 62.4000	09:35 09:35 09:06 09:06	10 25 70 2	55,0000 55,4000 55,0000 55,0000	2 3 9 3	149 513 470 107	54.2000 54.0000 53.8000 53.6000	57.4000 57.6000 57.8000 58.0000	37 37 40 567	1 1 1 2
ZREMB	10,3400	10:23	11	11.10	-4.08 %	37	10.3400	10.4600	248	37	396	[+]
ZRE	10.22 11.10	9.9900 12.2000	10:20 10:19 10:16 10:16	116 5 446 688	10,3000 10,3000 10,2200 10,2200	3 1 4 5	1275 500 3043 1583	10.3000 10.2400 10.2200 10.2000	10.5000 10.6000 10.6200 10.6400	1578 581 920 250	2 2 1 1
KPPD	18,6000	09:58	39	19.50	-4.62 %	410	18.6000	19.5000	390	0	3	[+]
KPD	18.60 19.50	17.6000 21.4000	09:23 16:31 16:27 16:21	102 1 9 1095	19,5000 19,5000 19,5000 19,5000	1 1 1 1	55 4 75 44	18.3000 18.0000 17.7000 15.1000	20.6000 21.4000 22.0000 22.6000	234 13 210 17	1 1 2 1
KCI	0,9000	10:07	233	0.93	-4.86 %	2300	0.9100	0.9400	2994	31	28	[+]
KCI	0.88 0.94	0.8380 1.0200	10:07 10:07 09:54 09:41	235 233 2 6	0,9020 0,9420 0,9020 0,9440	1 1 1 1	5000 5000 2600 19767	0.9060 0.9040 0.9020 0.9000	0.9420 0.9460 0.9480 0.9500	1767 4294 6596 430	1 2 2 1
IMPERA	1,7000	09:57	700	1.80	-5.56 %	4000	1.6400	1.7000	4500	10	17	[+]
IMP	1.70 1.80	1.6200 1.9800	09:53 09:53 09:16 09:00	3000 1300 4700 111	1,7000 1,7000 1,7000 1,8000	1 1 1 1	10000 4700 432 444	1.6200 1.6000 1.5600 1.5100	1.8000 1.8500 1.9300 1.9500	39119 1263 2007 2900	2 1 1 1
SOPHARMA	7,3800	10:17	333	8.20	-8.21 %	153	7.3800	7.8000	777	5	41	[+]
SPH	7.38 8.20	7.3800 9.0200	10:17 10:17 10:17 10:14	114 333 1500 53	7,3800 7,3800 7,3800 7,3800	1 1 1 2	1000 140 75 363	7.3000 7.2000 7.0000 6.9000	8.0000 8.2000 8.8800 8.9000	2500 464 89 150	1 1 1 1
PHOTON	1,2350	10:23	1000	1.39	-9.19 %	2	1.1950	1.2400	2452	151	194	[+]
PEN	1.13 1.49	1.1300 1.3800	10:23 10:23 10:23 10:22	10 2514 1000 101	1,2350 1,2300 1,2250 1,2300	1 1 1 1	200 1000 650 2	1.1850 1.1800 1.1700 1.1600	1.2450 1.2500 1.2600 1.2700	10 300 1787 5520	1 1 1 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4399	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 5.0000 5.3000 5.3500	163 213 22629 477	1 1 8 1

GPW	Świat	Waluty

Notowania GPW
WIG	130646.8	+0.32%	10:23
WIG20	3547.8	+0.34%	10:38
WIG20 Fut	3487.0	+0.32%	10:23
WIG20USD	985.8	+0.28%	10:23
mWIG40	9107.8	+0.44%	10:23
sWIG80	31080.4	+0.56%	10:23

Notowania Świat
US BlueChip	49609.2	+0.02%	05-08
S&P500 Fut	7415.2	-0.05%	10:28
Nikkei	62417.9	-0.47%	8:45
DAX	24329.2	-0.04%	10:23
Ropa WTI	97.4	+2.11%	10:38
Złoto	4672.6	-1.09%	10:38

Notowania Waluty
EUR/PLN	4.23785	-0.00%	10:38
CHF/PLN	4.62634	-0.09%	10:38
USD/PLN	3.59786	+0.01%	10:38
EUR/USD	1.17788	-0.01%	10:38
GBP/USD	1.36111	-0.13%	10:38
USD/JPY	156.962	+0.15%	10:38

Forum
» Prośba o usunięcie QRT [0][QRT]
» Realizacja zlecenia zakupu o... [0][ING]
» Brak danych [0]
» CREOTECH QUANTUM S.A - prośba o... [0]
» Zmiana nazwy spółki [0][SPL]
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]

Wzrosty	Spadki	Staty
MEDICALG	29.40	9.91%
MWTRADE	3.08	6.21%
TATRY MOUNTAIN	92.00	5.75%
AIGAMES	0.82	5.12%
ODLEWNIE	20.80	5.05%
Więcej ...
IFCAPITAL	0.25	-95.25%
PHOTON	1.24	-9.19%
SOPHARMA	7.38	-8.21%
IMPERA	1.70	-5.56%
KPPD	18.60	-4.62%
Więcej ...
Rośnie:		128 Spółek
Bez zmian:		72 Spółek
Spada:		153 Spółek
Obrót:		328,393,366 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