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
IFSA	6,6800	17:00	233	0.00	99.99 %	6842	PKC	PKC	7412	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.2800 0.0000	0.3500 1.0000 1.0100 1.4500	41 1000 505 355	1 1 1 1
HERCULES	1,3900	14:45	1088	1.23	12.55 %	1000	1.3550	1.3900	3553	184	243	[+]
HRS	1.20 1.40	1.2150 1.4850	14:45 14:45 14:43 14:43	1300 326 1300 1000	1,3900 1,3850 1,3850 1,3800	1 1 3 3	1800 1000 1916 1283	1.3500 1.3350 1.3300 1.3250	1.3950 1.4000 1.4200 1.4250	3000 16236 13431 600	2 3 3 1
CASPAR	4,0800	09:02	2	4.08	7.37 %	1235	3.8000	3.9600	1900	0	0	[+]
CSR	4.08 4.08	3.6800 4.4800	16:17 11:34 11:33 09:00	398 2 2000 2	3,8000 4,0000 3,8800 3,8000	2 1 1 1	2711 715 719 722	3.7800 3.7600 3.7400 3.7200	4.0000 4.0600 4.0800 4.1000	80 685 1524 2756	1 2 2 3
PGFGROUP	0,5800	13:55	350	0.59	4.32 %	190	0.5740	0.5800	650	62	36	[+]
PGV	0.57 0.60	0.5280 0.6440	13:41 13:41 13:36 13:36	394 606 926 563	0,5960 0,5920 0,5800 0,5820	1 1 1 1	50 1728 15000 2000	0.5700 0.5600 0.5560 0.5540	0.5920 0.5940 0.5960 0.5980	1000 5000 41606 45352	1 1 2 3
MWTRADE	4,3800	10:17	2	4.38	4.29 %	300	4.1000	4.3800	1025	0	0	[+]
MWT	4.38 4.38	3.9600 4.8000	10:31 10:31 09:00 17:00	304 76 24 10	4,2000 4,2000 4,2000 4,3800	1 1 1 1	351 1280 1000 300	4.0600 4.0000 3.9200 3.8200	4.4000 4.5000 4.5200 4.5400	200 1580 1105 250	1 3 2 1
POLTREG	29,0000	14:38	3	28.00	3.94 %	63	27.8000	29.0000	411	1	31	[+]
PTG	27.50 29.20	25.2000 30.8000	13:23 12:14 10:59 10:23	43 110 79 100	28,0000 28,0000 28,0000 28,0000	1 1 1 1	261 50 150 50	27.6000 27.5000 27.1000 27.0000	29.1000 29.2000 29.4000 29.5000	365 175 111 96	3 1 2 1
TATRY MOUNTAIN	99,0000	10:23	20	99.00	3.66 %	16	95.5000	100.0000	9	0	2	[+]
TMR	99.00 99.00	89.5000 108.0000	12:50 10:58 10:57 10:36	1 11 20 15	95,5000 97,0000 97,0000 97,0000	1 1 1 1	10 50 1 1	95.0000 88.0000 86.0000 85.0000	103.0000 104.0000 105.0000 107.0000	99 61 107 250	1 1 2 1
PROCHEM	22,2000	12:00	1	22.60	3.26 %	339	22.2000	23.0000	117	1	18	[+]
PRM	22.20 23.30	20.4000 24.8000	10:58 10:50 10:41 09:56	4 10 133 23	22,2000 23,0000 22,4000 23,3000	1 1 1 1	400 111 94 222	22.0000 21.6000 21.2000 20.6000	23.2000 23.3000 23.5000 23.7000	150 457 20 40	1 3 1 1
GOBARTO	23,0000	11:00	365	23.00	3.14 %	45	22.6000	22.6000	45	1	28	[+]
GOB	23.00 23.00	20.7000 25.3000	11:00 11:00 11:00 11:00	100 268 52 200	23,0000 23,0000 23,0000 23,0000	1 2 1 1	50 560 9 1	22.2000 22.0000 21.4000 21.3000	23.0000 23.4000 23.5000 23.9000	334 39 507 100	3 1 3 1
OTMUCHOW	4,8400	10:38	9	5.18	2.76 %	3	4.8300	4.8400	1550	0	1	[+]
OTM	4.84 5.20	4.6700 5.6800	09:15 09:11 09:02 09:00	45 100 10 20	5,2000 5,2000 5,1800 4,7100	2 1 1 1	14 2 10 1627	4.8200 4.7100 4.7000 4.6100	5.1800 5.2000 5.4000 5.5000	93 2290 3198 197	2 2 1 2
KRKA	850,0000	14:06	1	836.00	2.66 %	250	842.0000	850.0000	55	0	10	[+]
KRK	830.00 850.00	754.0000 918.0000	13:05 13:05 11:56 11:39	1 4 1 1	850,0000 850,0000 850,0000 846,0000	3 1 1 1	27 1 1 5	830.0000 828.0000 826.0000 802.0000	858.0000 862.0000 864.0000 868.0000	1 250 2 1	1 1 2 1
DRAGOENT	33,6000	13:28	1	33.90	2.44 %	1	32.0000	33.4000	45	0	16	[+]
DGE	31.60 33.90	30.6000 37.2000	13:28 13:28 13:03 13:03	4 77 4 55	33,5000 33,5000 33,5000 33,5000	1 11 3 1	30 75 85 75	31.8000 31.7000 31.6000 31.5000	33.5000 33.6000 33.7000 33.8000	5 89 10 81	1 1 1 2
PHARMENA	3,4700	14:31	1	3.47	2.06 %	267	3.4000	3.4700	99	0	1	[+]
PHR	3.40 3.47	3.1300 3.8100	13:06 11:59 11:50 11:18	19 2 155 10	3,4700 3,4700 3,4000 3,4700	1 1 1 1	20 780 130 384	3.3500 3.2600 3.2400 3.2300	3.4800 3.5000 3.5500 3.5600	71 540 5692 68	1 1 1 1
YARRL	7,0600	14:11	142	6.98	2.02 %	222	6.9200	7.0600	1041	2	15	[+]
YRL	6.90 7.08	6.3000 7.6600	14:11 14:11 14:11 14:11	55 100 55 55	7,0600 7,0600 7,0600 7,0400	2 3 4 1	173 180 229 200	6.9000 6.8800 6.8600 6.8400	7.0800 7.1000 7.1400 7.1800	820 1075 180 674	4 5 3 3
TALEX	20,2000	14:15	19	19.80	2.02 %	181	20.2000	20.4000	503	0	4	[+]
TLX	19.60 20.20	17.9000 21.6000	11:36 11:35 09:02 09:02	1 1 90 85	19,6000 20,2000 19,8000 19,8000	2 1 1 2	76 527 100 3	19.6000 19.5000 19.1000 18.9000	20.6000 21.6000 21.8000 22.0000	90 350 475 400	1 2 2 2
CLOUD	51,0000	14:22	2	50.60	2.00 %	5	49.1000	51.0000	362	0	11	[+]
CLD	50.00 51.00	45.6000 55.6000	14:22 14:22 14:22 14:22	46 46 60 5	50,8000 50,6000 50,2000 50,0000	2 1 1 1	155 215 1 25	49.0000 48.2000 47.2000 46.6000	51.4000 51.6000 52.0000 52.2000	226 51 598 50	2 1 7 1
RAFAMET	55,5000	14:40	10	55.00	1.83 %	61	55.5000	57.0000	173	3	170	[+]
RAF	55.00 60.50	49.6000 60.5000	13:47 13:47 13:47 13:47	41 25 40 26	55,5000 55,5000 55,5000 55,5000	3 2 1 2	287 61 1 68	55.0000 54.0000 53.5000 53.0000	57.5000 58.0000 58.5000 59.0000	48 299 334 825	1 3 3 3
PULAWY	47,9000	14:39	64	47.10	1.70 %	58	47.9000	48.0000	185	0	22	[+]
ZAP	47.10 47.90	42.4000 51.8000	14:36 14:36 13:12 13:12	53 33 33 22	47,9000 47,9000 47,1000 47,1000	1 5 4 2	32 253 79 3	47.2000 47.1000 47.0000 46.9000	48.1000 48.2000 48.3000 48.5000	194 142 113 1799	5 2 1 4
APSENERGY	3,1500	12:07	6	3.15	1.61 %	10	3.1000	3.1400	500	0	0	[+]
APE	3.14 3.15	2.8400 3.4600	11:25 11:25 09:00 09:00	4 4 9 1	3,1400 3,1500 3,1500 3,1500	3 1 1 2	266 20 18 30	3.0900 3.0800 3.0700 3.0600	3.1500 3.1900 3.2000 3.2500	175 44 2344 1073	4 2 1 1
BRAND24	52,6000	14:45	393	51.60	1.54 %	26	51.2000	52.6000	299	2	124	[+]
B24	50.40 52.80	46.5000 56.6000	14:45 13:29 13:29 13:29	7 2 20 2	52,4000 51,0000 51,0000 51,0000	3 3 2 2	512 187 68 169	51.0000 50.8000 50.6000 50.4000	52.8000 53.0000 53.2000 53.6000	292 230 100 590	5 2 1 3
MEDICALG	34,1500	14:45	12	33.35	1.49 %	25	34.0500	34.3000	502	60	2 006	[+]
MDG	32.50 34.50	30.0500 36.6500	14:43 14:43 14:43 14:43	108 292 216 84	34,3000 34,3000 34,3000 34,3000	1 1 3 1	50 120 274 48	34.0000 33.9500 33.9000 33.8500	34.4000 34.4500 34.5000 34.5500	196 191 539 236	3 3 4 2
NEPTIS	14,3000	12:30	4	14.70	1.42 %	600	13.9000	14.3000	601	0	3	[+]
YAN	13.90 14.70	13.3000 16.1000	11:20 10:33 09:44 09:39	10 10 45 130	13,9000 13,9000 13,9000 13,9000	1 1 0 0	580 1 0 0	13.8000 11.5000 0.0000 0.0000	14.4000 14.5000 14.6000 14.7000	560 163 50 98	1 2 1 1
RAEN	0,6760	14:17	196	0.67	1.35 %	200	0.6620	0.6760	1789	40	26	[+]
RAE	0.66 0.68	0.6010 0.7330	14:17 14:17 14:17 13:42	164 1499 141 1	0,6740 0,6740 0,6730 0,6740	1 1 1 1	2100 1200 5000 1000	0.6600 0.6580 0.6560 0.6550	0.6770 0.6790 0.6830 0.6900	1513 1000 1000 12674	1 1 1 2
ONESANO	0,9160	12:05	181	0.89	1.33 %	213	0.9000	0.9140	1000	4	3	[+]
ONO	0.89 0.92	0.8060 0.9820	12:05 12:05 12:05 12:05	28 25 23 22	0,9160 0,9160 0,9160 0,9160	3 2 1 1	72 124 5974 28	0.8980 0.8920 0.8900 0.8880	0.9160 0.9180 0.9200 0.9280	1473 1020 9067 149	1 2 2 4
MONNARI	4,6600	14:38	3	4.66	1.30 %	200	4.6500	4.6600	543	6	27	[+]
MON	4.59 4.66	4.2000 5.1200	14:27 12:51 11:52 11:29	700 250 200 60	4,6500 4,6600 4,6200 4,6600	1 2 1 1	600 1316 500 755	4.6400 4.6200 4.6000 4.5900	4.6700 4.6800 4.6900 4.7000	156 1042 3715 500	1 2 2 1
ZAMET	0,8100	14:18	30	0.82	1.25 %	1031	0.8120	0.8200	100	23	18	[+]
ZMT	0.80 0.82	0.7400 0.9040	14:10 13:54 13:54 13:54	100 117 883 213	0,8200 0,8000 0,8000 0,8000	1 1 4 1	970 42 4098 1500	0.8100 0.8020 0.8000 0.7980	0.8220 0.8240 0.8260 0.8280	58 2494 2294 11600	1 2 1 2
SHOPER	49,7000	14:43	2	49.70	1.22 %	134	49.0000	49.7000	37	3	143	[+]
SHO	48.50 49.80	44.8000 54.6000	14:30 14:03 14:02 14:00	161 1 2 36	49,7000 49,7000 49,7000 49,7000	1 5 1 1	70 112 104 29	48.9000 48.5000 48.3000 48.2000	49.8000 49.9000 50.0000 50.2000	85 75 38 10	2 2 2 1
WIRTUALNA	58,6000	14:35	1	58.00	1.03 %	93	58.2000	58.6000	130	13	772	[+]
WPL	57.30 59.20	52.2000 63.8000	14:35 14:29 14:29 14:23	1 1 47 10	58,6000 58,2000 58,2000 58,2000	3 3 2 1	133 723 220 230	58.1000 58.0000 57.8000 57.7000	58.7000 58.8000 59.0000 59.1000	1 11 88 250	1 2 3 1
SUNEX	5,5200	14:45	73	5.47	0.91 %	71	5.4500	5.5100	28	7	39	[+]
SNX	5.41 5.53	4.9250 6.0100	14:45 14:45 14:25 14:25	3 34 50 80	5,5100 5,5100 5,4900 5,4900	1 2 1 1	50 87 1000 33	5.4400 5.4300 5.4200 5.4100	5.5200 5.5300 5.5400 5.5700	543 1100 40 136	1 1 1 2
ADIUVO	0,6860	09:46	800	0.69	0.88 %	3595	0.6720	0.6820	1990	1	1	[+]
ADV	0.69 0.69	0.6180 0.7540	09:00 16:20 15:33 14:29	10 10 275 65	0,6860 0,6800 0,6720 0,6720	1 4 10 1	2100 6867 17594 1971	0.6660 0.6640 0.6620 0.6600	0.6900 0.6980 0.7000 0.7060	2801 3192 5187 10624	1 2 2 1
ATENDE	3,6000	14:36	4	3.57	0.84 %	3013	3.5400	3.6200	175	27	96	[+]
ATD	3.47 3.62	3.2200 3.9200	14:33 14:33 14:33 14:33	105 162 2899 900	3,6200 3,6100 3,6000 3,6000	2 1 3 1	202 900 2351 4000	3.4900 3.4800 3.4700 3.4600	3.6500 3.6600 3.6700 3.6800	896 519 3625 150	1 1 2 1
PURE	6,1800	14:04	4	6.10	0.82 %	21	6.1150	6.1750	20	11	66	[+]
PUR	6.06 6.24	5.4900 6.7100	13:47 13:42 13:42 13:20	22 96 4 3	6,1900 6,1900 6,1800 6,1800	1 2 1 8	210 526 50 1763	6.1100 6.0800 6.0700 6.0500	6.1800 6.1900 6.2200 6.2250	350 677 200 650	1 2 1 1
FASING	12,8000	12:38	15	12.80	0.79 %	1069	12.5000	12.8000	481	1	17	[+]
FSG	12.50 12.80	11.6000 14.0000	12:38 12:31 12:31 12:31	299 361 680 22	12,7000 12,5000 12,5000 12,5000	2 4 1 1	345 2142 200 1	12.4000 12.3000 12.0000 11.8000	12.9000 13.0000 13.1000 13.2000	1106 552 250 1300	3 2 1 2
AMREST	15,2800	14:42	50	15.18	0.79 %	88	15.2000	15.2800	533	120	1 853	[+]
EAT	15.14 15.56	13.6800 16.6800	14:42 14:35 14:33 14:19	32 123 7 100	15,2000 15,2000 15,2800 15,2000	2 4 3 3	510 942 1269 2406	15.1800 15.1600 15.1400 15.1200	15.3000 15.3400 15.3600 15.3800	823 1476 1396 1002	2 1 3 2
INTERSPPL	0,5400	13:29	1600	0.52	0.75 %	36	0.5280	0.5480	1357	19	10	[+]
IPO	0.52 0.55	0.4720 0.5760	13:07 12:52 12:51 12:45	200 1000 23 750	0,5300 0,5300 0,5500 0,5300	1 1 2 1	32 32 851 5300	0.5240 0.5220 0.5200 0.5140	0.5500 0.5520 0.5540 0.5580	19281 4820 2054 6765	5 1 4 1
LSISOFT	27,2000	13:52	8	27.20	0.74 %	461	27.2000	27.4000	1000	5	127	[+]
LSI	27.20 27.40	24.6000 29.8000	13:21 12:55 12:55 10:40	10 555 245 1074	27,2000 27,2000 27,2000 27,4000	2 2 1 1	780 557 20 90	27.0000 26.8000 26.6000 26.2000	27.6000 27.8000 28.0000 28.6000	500 500 2800 200	1 1 4 1
TERMOREX	0,6950	09:40	15	0.70	0.72 %	4583	0.6900	0.6950	2859	0	0	[+]
TRR	0.70 0.70	0.6300 0.7600	09:40 09:40 09:40 09:40	15 15 15 15	0,6950 0,6950 0,6950 0,6950	1 1 1 2	350 500 476 11780	0.6850 0.6800 0.6750 0.6700	0.7000 0.7050 0.7100 0.7150	89528 500 650 500	3 1 2 1
COMPERIA	7,0000	14:29	1100	6.95	0.72 %	818	6.8500	7.1500	250	11	78	[+]
CPL	6.95 7.30	6.3000 7.6000	14:29 14:24 14:24 14:24	2500 900 142 27	7,0000 7,0500 7,0500 7,0500	1 1 1 2	10 900 2500 1498	6.8000 6.7500 6.5500 6.5000	7.2500 7.3000 7.4000 7.5000	402 1100 550 1000	1 1 1 1
CEZ	226,6000	13:32	5	228.00	0.71 %	500	227.4000	228.0000	25	0	3	[+]
CEZ	226.60 228.00	205.2000 250.8000	10:05 09:27 15:09 15:09	4 4 49 1	228,0000 228,0000 225,0000 225,4000	1 1 1 1	2500 3 4 1	226.8000 225.2000 225.0000 222.0000	229.4000 229.6000 230.0000 232.8000	500 9 2659 13	1 1 2 1
ATAL	57,6000	14:31	10	57.20	0.70 %	15	57.2000	57.6000	949	1	36	[+]
1AT	57.10 57.70	51.5000 62.9000	14:27 14:13 14:05 14:04	4 20 1 67	57,6000 57,6000 57,5000 57,5000	2 9 3 1	222 640 229 3	57.1000 57.0000 56.9000 56.8000	57.7000 57.9000 58.0000 58.1000	416 41 500 15	2 3 2 1
EDINVEST	6,1200	13:30	6	6.16	0.66 %	132	6.1000	6.1200	19	0	1	[+]
EDI	6.10 6.16	5.5600 6.7600	13:18 10:17 09:41 09:05	73 1 76 17	6,1600 6,1600 6,1000 6,1600	1 3 2 1	256 1306 44 2	6.0800 6.0000 5.9800 5.9600	6.1600 6.1800 6.2000 6.2400	295 900 300 255	1 2 1 1
NANOGROUP	2,6150	14:35	30	2.62	0.58 %	47	2.5600	2.5900	320	39	100	[+]
NNG	2.55 2.65	2.3600 2.8800	14:08 14:06 14:03 14:03	350 1829 1111 153	2,5850 2,5800 2,5800 2,5600	1 1 2 1	600 700 4000 2600	2.5500 2.5450 2.5400 2.5300	2.6250 2.6300 2.6350 2.6400	231 700 2107 2200	2 2 2 2
NEUCA	704,0000	14:44	1	700.00	0.57 %	10	702.0000	707.0000	9	0	160	[+]
NEU	697.00 712.00	630.0000 770.0000	14:44 14:44 14:39 14:36	3 1 10 4	704,0000 704,0000 701,0000 702,0000	6 4 1 3	240 57 1 10	701.0000 700.0000 698.0000 697.0000	710.0000 711.0000 712.0000 714.0000	1 11 13 80	1 2 2 4
HANDLOWY	106,8000	14:42	3	106.00	0.56 %	388	106.6000	107.0000	560	24	2 579	[+]
BHW	104.80 107.00	95.4000 116.6000	14:42 14:41 14:40 14:39	2 2 28 5	107,0000 106,8000 106,8000 106,6000	8 6 12 7	286 417 1306 682	106.4000 106.2000 106.0000 105.8000	107.2000 107.4000 107.6000 107.8000	362 2017 561 1580	8 11 8 6
GAMFACTOR	7,3600	13:34	300	7.50	0.55 %	118	7.3000	7.3600	60	2	13	[+]
GIF	7.24 7.50	6.7600 8.2400	13:14 12:03 11:27 11:27	2 20 10 47	7,3000 7,3600 7,3800 7,2400	2 1 4 2	135 731 1172 3002	7.2800 7.2400 7.2200 7.2000	7.4400 7.4600 7.4800 7.5000	199 275 400 2125	1 1 2 2
KSGAGRO	3,7600	11:56	311	3.80	0.53 %	5	3.6300	3.6900	400	4	14	[+]
KSG	3.74 3.80	3.4200 4.1800	11:56 11:56 09:00 09:00	400 5 278 1	3,7500 3,7400 3,8000 3,8000	2 1 1 1	376 995 15 5	3.6200 3.6100 3.6000 3.5800	3.7400 3.7600 3.7800 3.8000	1000 387 4477 11349	1 2 2 5
GRODNO	10,6500	13:15	1	10.60	0.47 %	26	10.6500	10.9000	61	1	9	[+]
GRN	10.60 10.90	9.5400 11.6500	12:33 12:33 12:33 12:33	2 2 2 2	10,9000 10,8500 10,8000 10,7500	1 4 10 1	2 468 4987 20	10.6000 10.5500 10.5000 10.4500	10.9500 11.0000 11.0500 11.1000	321 317 407 41	3 2 3 3
ALLEGRO	33,6600	14:44	158	33.39	0.42 %	971	33.6600	33.6750	2232	1 796	60 416	[+]
ALE	33.30 34.05	30.0500 36.7200	14:44 14:44 14:44 14:44	389 323 500 1197	33,6650 33,6600 33,6600 33,6600	4 4 1 2	220 999 309 959	33.6550 33.6500 33.6450 33.6400	33.6800 33.6850 33.6900 33.6950	579 454 309 289	2 3 1 1
MERCOR	25,0000	14:11	41	25.20	0.40 %	283	24.8000	25.0000	547	3	84	[+]
MCR	24.70 25.20	22.7000 27.7000	13:40 13:30 13:30 13:30	27 5 44 41	25,0000 25,1000 25,1000 25,1000	6 8 9 5	1580 491 2395 567	24.7000 24.6000 24.5000 24.4000	25.1000 25.2000 25.3000 25.4000	41 303 218 563	2 2 3 4
RELPOL	5,1400	12:50	57	5.14	0.39 %	1495	5.1400	5.1800	500	0	1	[+]
RLP	5.14 5.14	4.6300 5.6400	09:00 13:38 13:04 12:58	50 1000 2073 3650	5,1400 5,1200 5,1200 5,1200	3 2 1 2	8227 299 4 200	5.1200 5.1000 5.0800 5.0600	5.2000 5.2400 5.2600 5.2800	1001 500 362 950	1 1 3 5
PLAYWAY	277,5000	14:35	9	276.00	0.36 %	1	276.0000	277.5000	3	1	273	[+]
PLW	275.00 278.00	248.5000 303.5000	14:35 14:35 14:35 14:32	7 3 19 8	276,5000 276,5000 277,0000 277,5000	2 6 4 5	30 61 23 34	275.5000 275.0000 274.5000 274.0000	278.0000 279.0000 279.5000 280.0000	660 7 210 82	3 1 4 5
QNATECHNO	30,1000	14:09	25	31.40	0.33 %	40	30.0000	30.1000	2	0	7	[+]
QNA	30.10 31.40	28.3000 34.5000	12:43 09:56 09:56 09:00	50 70 50 7	30,3000 31,2000 31,1000 31,4000	1 1 1 2	600 500 73 273	29.9000 29.8000 29.6000 29.5000	30.8000 31.0000 31.1000 31.2000	260 1 100 550	1 1 1 2
TSGAMES	92,8000	14:45	3	92.50	0.32 %	48	92.6000	93.2000	91	16	1 509	[+]
TEN	92.00 94.20	83.3000 101.6000	14:42 14:42 14:42 14:41	36 9 1 10	92,8000 92,8000 92,8000 93,0000	1 3 6 3	55 65 125 468	92.5000 92.3000 92.2000 92.1000	93.3000 93.4000 93.6000 93.7000	7 53 15 250	2 3 1 2
IPOPEMA	3,1200	13:04	4	3.11	0.32 %	2243	3.0300	3.1200	407	3	9	[+]
IPE	3.11 3.12	2.8000 3.4200	13:01 13:01 13:01 11:32	4 7 885 4	3,1100 3,1100 3,1100 3,1200	1 1 1 1	232 700 20 500	3.0100 3.0000 2.9800 2.9700	3.1400 3.1500 3.1600 3.1700	4795 4000 1722 1481	1 1 3 2
BUDIMEX	521,0000	14:45	13	518.00	0.31 %	30	520.8000	521.0000	60	18	9 093	[+]
BDX	510.20 521.80	466.2000 569.8000	14:45 14:45 14:45 14:45	9 8 11 16	521,0000 521,4000 521,8000 521,6000	1 3 3 3	21 41 61 100	520.6000 520.4000 520.2000 520.0000	521.2000 521.4000 521.6000 521.8000	13 31 21 21	1 2 1 2
GPW	56,0500	14:42	17	56.00	0.27 %	40	55.9500	56.0500	577	18	1 026	[+]
GPW	55.60 56.05	50.4000 61.6000	14:41 14:41 14:41 14:41	33 16 51 39	56,0000 56,0000 56,0000 56,0000	5 8 3 2	127 338 882 1260	55.9000 55.8500 55.8000 55.7500	56.1000 56.1500 56.2000 56.2500	344 50 168 183	3 1 2 2
POINTGROUP	2,0000	09:00	7	2.00	0.25 %	10	1.9100	1.9950	7800	0	0	[+]
PGM	2.00 2.00	1.8000 2.2000	15:06 10:18 10:17 10:17	786 2080 1164 643	1,9950 1,9050 1,9050 1,9500	1 1 1 2	4000 3948 333 310	1.9050 1.9000 1.8600 1.8000	2.0000 2.0700 2.1000 2.3600	22536 298 4709 3500	1 1 2 1
GETIN	0,5350	14:16	50	0.53	0.19 %	134711	0.5300	0.5340	3400	330	176	[+]
GTN	0.53 0.54	0.4810 0.5870	14:10 14:03 14:02 13:41	800 4000 186 1900	0,5350 0,5350 0,5350 0,5350	1 1 3 6	3000 20 6766 13230	0.5290 0.5270 0.5260 0.5250	0.5350 0.5370 0.5380 0.5390	70440 100 1000 23742	3 1 1 4
ELEKTROTI	50,5000	14:42	1	50.30	0.00 %	6	50.4000	50.5000	179	11	558	[+]
ELT	49.50 50.90	45.3000 55.3000	14:41 14:40 14:40 14:36	5 7 10 10	50,5000 50,4000 50,4000 50,4000	1 3 2 1	11 39 29 77	50.3000 50.2000 50.1000 50.0000	50.6000 50.7000 50.8000 50.9000	20 20 320 1	1 1 2 1
HELIO	26,8000	14:30	4	27.20	0.00 %	34	26.8000	27.2000	543	0	0	[+]
HEL	26.80 27.20	24.5000 29.9000	09:00 15:03 09:08 09:00	7 80 80 1	27,2000 26,8000 26,7000 27,9000	1 2 3 1	80 201 782 40	26.7000 26.6000 26.5000 26.3000	27.7000 27.8000 27.9000 28.0000	276 2200 328 70	1 2 4 2
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	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
INTERBUD	2,2600	11:38	69	2.26	0.00 %	368	2.1400	2.2600	4100	0	1	[+]
ITB	2.12 2.26	2.0400 2.4800	11:35 09:45 09:44 09:42	7 7 118 1	2,1400 2,2600 2,2200 2,1200	2 1 1 1	834 270 475 400	2.1300 2.1200 2.1100 2.0900	2.2700 2.3000 2.3300 2.3400	1000 765 2000 1712	1 1 1 3
AGROTON	5,1800	13:18	2	5.18	0.00 %	2	5.0600	5.1800	2387	1	4	[+]
AGT	5.06 5.18	4.6700 5.6800	13:14 11:02 11:02 11:01	5 2 1 1	5,0600 5,0600 5,0600 5,0600	1 2 9 2	538 914 9432 15	5.0400 5.0200 5.0000 4.9800	5.2000 5.2400 5.2800 5.3000	319 254 14 100	3 2 1 1
PRAGMAINK	3,1200	14:54	10	0.00	0.00 %	100	3.0600	3.1400	87	0	0	[+]
PRI	0.00 0.00	2.8200 3.4200	14:49 14:32 13:40 13:40	886 884 1635 428	3,0400 3,0400 3,0000 3,0000	1 3 1 1	778 2800 902 100	3.0400 3.0200 2.9800 2.9600	3.1600 3.1800 3.2000 3.2200	2405 20 20 20	2 1 1 1
PLAZACNTR	2,7300	13:05	16	2.71	0.00 %	311	2.7000	2.7300	381	5	13	[+]
PLZ	2.67 2.75	2.4350 2.9750	13:05 12:53 12:53 12:53	99 9 50 50	2,7250 2,6700 2,6800 2,6900	1 1 1 1	559 1000 21 411	2.6950 2.6800 2.6700 2.6650	2.7450 2.7500 2.7750 2.7800	511 599 511 930	1 1 1 1
MEXPOLSKA	3,5200	10:06	1008	3.63	0.00 %	29	3.5100	3.5200	2892	1	4	[+]
MEX	3.52 3.63	3.2700 3.9900	09:02 09:53 09:39 09:24	2 2 11 3	3,6300 3,5200 3,4000 3,5200	1 1 2 1	85 567 3210 150	3.5000 3.4000 3.3900 3.3800	3.6300 3.6800 3.7000 3.7100	1563 2792 1240 91	2 4 1 1
FEERUM	12,5000	14:17	50	12.60	0.00 %	115	12.5000	12.8500	208	0	1	[+]
FEE	12.50 12.60	11.3500 13.8500	14:17 17:00 17:00 15:57	20 3 2 71	12,6000 12,5000 12,5000 12,5000	1 1 2 1	105 80 875 105	12.4500 12.4000 12.3500 12.3000	12.9000 13.0000 13.5000 13.5500	600 249 2441 740	1 1 4 1
PANOVA	16,9000	14:22	5	16.85	0.00 %	120	16.6000	16.9000	3	2	28	[+]
NVA	16.55 16.90	15.2000 18.5000	12:49 12:16 09:00 16:29	14 12 1656 297	16,5500 16,9000 16,8500 16,9000	1 1 3 3	36 80 412 763	16.5500 16.4500 16.2500 16.2000	16.9500 17.0000 17.1000 17.3500	75 726 91 1000	1 4 2 1
MOJ	1,4300	09:48	100	0.00	0.00 %	1024	1.3600	1.4300	3823	0	0	[+]
MOJ	0.00 0.00	1.2900 1.5700	09:47 12:47 09:36 09:36	80 10 1196 20	1,4300 1,4300 1,4200 1,4200	2 1 1 1	9052 2230 249 505	1.3500 1.3400 1.2900 1.2300	1.4400 1.4500 1.4600 1.4800	4143 6500 720 760	4 2 1 1
SYNTHAVERSE	4,1500	14:36	2	4.16	0.00 %	20	4.1250	4.1500	724	34	139	[+]
SVE	4.12 4.20	3.7400 4.5700	14:24 14:24 14:24 14:24	110 100 132 71	4,1200 4,1200 4,1200 4,1200	3 12 3 6	1700 4819 1040 2618	4.1200 4.1000 4.0900 4.0800	4.1600 4.1750 4.1800 4.1850	714 4600 300 8160	2 1 1 1
MBWS	12,5000	16:44	16	0.00	0.00 %	835	12.0000	12.6000	596	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	09:00 09:02 09:12 09:00	40 1 1 20	12,0000 12,0000 12,0000 12,0000	1 1 1 0	250 6 163 0	10.1000 10.0000 6.0000 0.0000	13.5000 14.6000 16.5000 19.0000	9 220 28 140	1 1 1 1
SKYLINE	1,5200	09:35	3	0.00	0.00 %	60	1.5000	1.5200	5201	0	0	[+]
SKL	0.00 0.00	1.3700 1.6700	09:00 09:58 11:18 09:04	1 550 200 10	1,5200 1,5300 1,5100 1,5300	2 1 1 1	9068 5000 3000 4000	1.4800 1.4600 1.4100 1.3500	1.5300 1.5500 1.5700 1.5800	2440 60 600 6227	1 1 1 3
SECOGROUP	28,0000	12:52	7	0.00	0.00 %	1	27.2000	27.4000	18	0	0	[+]
SWG	0.00 0.00	25.2000 30.8000	15:34 09:00 16:18 09:15	7 5 1 100	28,0000 28,0000 28,0000 28,0000	1 1 1 1	280 26 1 1	27.0000 26.6000 26.4000 26.0000	28.0000 29.0000 29.4000 29.6000	303 780 38 50	2 1 1 1
KRVITAMIN	10,1000	13:22	10	9.98	0.00 %	5	9.9400	10.1000	2317	2	17	[+]
KVT	9.98 10.10	9.0000 10.9500	13:18 13:18 13:18 12:37	199 311 790 207	10,0000 10,0000 10,0500 10,1000	1 2 1 1	575 252 300 300	9.8600 9.8400 9.8200 9.8000	10.1500 10.2000 10.2500 10.3000	1120 706365 1018 1602	3 8 4 5
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	220	PKC	PKC	25945	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 1 2	2000 2000 30000 1100	0.2740 0.2700 0.2500 0.2400	0.1800 0.2000 0.2300 0.2400	14100 1800 1000 10535	2 1 1 2
HYDROTOR	18,9500	13:10	2	18.95	0.00 %	25	18.8500	18.9500	339	1	12	[+]
HDR	18.85 18.95	17.1000 20.8000	11:01 10:45 10:00 09:00	100 4 250 126	18,9500 18,8500 18,9500 18,9500	1 1 1 1	399 30 35 50	18.8000 18.4000 18.3500 18.3000	19.0000 19.1000 19.7000 19.9000	16 27 381 700	1 1 1 1
KOMPAP	24,0000	09:00	13	24.00	0.00 %	340	23.0000	24.0000	316	0	0	[+]
KMP	24.00 24.00	21.6000 26.4000	10:52 14:51 14:34 11:52	8 10 1 320	24,0000 23,0000 23,0000 24,0000	1 1 1 1	200 250 1 250	22.6000 22.2000 22.0000 20.0000	25.0000 25.2000 25.8000 26.8000	337 399 80 429	1 1 1 2
LENTEX	7,5000	15:24	269	0.00	0.00 %	48	7.4000	7.5000	250	0	0	[+]
LTX	0.00 0.00	6.7600 8.2400	15:24 15:24 14:07 12:30	2 129 500 1	7,4800 7,4800 7,4400 7,4800	1 3 2 2	1000 106 493 1200	7.3800 7.3600 7.3400 7.3200	7.5600 7.5800 7.6000 7.6200	500 500 1001 729	1 1 2 1
ERG	42,0000	10:04	180	0.00	0.00 %	417	40.0000	42.0000	180	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	16:39 16:39 10:33 10:33	190 1 130 180	42,0000 41,8000 42,0000 42,0000	1 1 0 0	900 1 0 0	38.0000 35.0000 0.0000 0.0000	43.0000 44.0000 45.0000 45.6000	300 138 631 10	1 1 2 1
FMG	92,8000	15:53	1	0.00	0.00 %	7	89.6000	94.0000	11	0	0	[+]
FMG	0.00 0.00	83.6000 102.0000	12:47 10:01 09:00 16:49	4 11 47 9	92,8000 91,0000 91,0000 93,0000	1 2 2 1	22 55 108 12	89.4000 89.2000 89.0000 88.6000	94.2000 97.0000 97.4000 97.8000	15 7 11 44	2 1 1 1
JWWINVEST	3,0000	10:42	439	3.05	0.00 %	2861	3.0000	3.0600	180	1	4	[+]
JWW	3.00 3.05	2.7500 3.3500	09:00 09:00 09:00 09:00	32 125 200 200	3,0500 3,0500 3,0500 3,0500	1 1 1 1	50 2560 100 100	2.9600 2.9500 2.9400 2.9200	3.0700 3.0800 3.0900 3.1000	400 1664 2845 200	2 2 3 1
3RGAMES	0,8800	13:32	1470	0.88	0.00 %	2591	0.8700	0.8760	4991	18	16	[+]
3RG	0.87 0.89	0.7920 0.9680	13:32 13:32 13:28 13:28	182 45 4954 100	0,8780 0,8780 0,8780 0,8760	1 1 3 2	55 497 4462 30	0.8660 0.8640 0.8620 0.8600	0.8780 0.8800 0.8860 0.8900	5095 7044 1678 1480	1 2 3 2
IBSM	61,2000	11:16	9	61.20	0.00 %	33	61.2000	62.8000	194	0	5	[+]
IBS	61.20 62.60	55.2000 67.2000	11:16 09:12 09:12 09:12	2 2 2 2	61,2000 61,2000 61,2000 61,2000	1 1 1 1	100 140 19 10	61.0000 60.0000 58.6000 57.0000	63.8000 67.2000 67.8000 68.0000	1 33 7 22	1 1 1 1
ELKOP	2,3200	14:07	1500	2.32	0.00 %	10041	2.3100	2.3200	31	9	21	[+]
EKP	2.31 2.32	2.0900 2.5500	13:13 13:08 11:14 11:14	1 2419 81 3500	2,3100 2,3200 2,3200 2,3200	1 2 1 2	344 2345 346 1404	2.3000 2.2900 2.2800 2.2600	2.3700 2.3800 2.3900 2.4000	224 1119 535 1399	1 2 1 3
PROJPRZEM	14,9000	14:39	1	14.95	0.00 %	150	14.6000	14.9000	519	1	9	[+]
PJP	14.55 14.95	13.5000 16.4000	13:55 13:55 13:55 09:33	75 55 30 1	14,5500 14,5500 14,6000 14,9500	2 4 2 2	402 375 297 750	14.5500 14.5000 14.4500 14.4000	14.9500 15.0000 15.4500 15.6000	213 727 295 599	1 3 2 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ROPCZYCE	23,6000	13:14	5	23.80	0.00 %	18	23.6000	23.7000	74	0	3	[+]
RPC	23.50 23.80	21.5000 26.1000	13:14 12:36 12:36 12:36	10 90 2 8	23,6000 23,5000 23,6000 23,6000	2 2 2 2	388 12 40 12	23.5000 23.4000 23.3000 23.2000	23.8000 23.9000 24.0000 24.2000	622 60 10 325	3 2 1 2
AUTOPARTN	18,3400	14:39	1	18.52	0.00 %	56	18.3000	18.3400	85	32	595	[+]
APR	18.26 18.52	16.6800 20.3500	14:39 14:38 14:38 14:38	15 20 51 8	18,3400 18,3400 18,3400 18,3400	5 3 6 9	573 362 549 3463	18.2800 18.2600 18.2400 18.2200	18.3800 18.4000 18.4200 18.4400	35 2772 488 1979	1 2 2 4
EUROHOLD	3,1000	11:26	1	3.10	0.00 %	520	3.0800	3.1000	5	0	1	[+]
EHG	3.10 3.10	2.8000 3.4000	10:15 13:22 15:45 14:28	161 426 100 549	3,1000 3,1000 3,1000 3,1000	1 2 1 2	500 1498 4 139	2.9200 2.9000 2.8800 2.8200	3.2800 3.3000 3.4200 3.4600	1978 1368 500 400	3 3 1 1
PEPEES	0,9000	13:09	864	0.91	0.00 %	8960	0.8900	0.9000	10565	2	2	[+]
PPS	0.90 0.91	0.8150 0.9950	13:09 11:21 10:14 10:05	336 300 30 226	0,9000 0,9000 0,9000 0,9050	1 3 2 1	1000 60 2020 600	0.8800 0.8750 0.8650 0.8550	0.9050 0.9150 0.9200 0.9250	2249 983 5521 5021	2 2 3 2
PEKABEX	15,0000	14:39	100	14.95	0.00 %	872	14.9000	15.0500	369	1	15	[+]
PBX	14.90 15.05	13.5000 16.4000	14:20 12:58 12:58 12:58	40 29 1 10	15,0000 14,9000 14,9000 14,9000	3 2 3 3	83 201 318 259	14.8500 14.8000 14.7500 14.7000	15.1000 15.1500 15.2000 15.3500	10 15 7 143	1 3 2 2
GAMEOPS	15,1000	13:27	1097	15.50	-0.13 %	100	15.2000	15.4600	132	2	29	[+]
GOP	15.10 15.50	13.9600 17.0400	13:27 13:27 13:27 13:27	89 7 50 93	15,1000 15,1000 15,1200 15,1200	1 2 2 2	30 174 474 20	15.1400 15.1200 15.1000 15.0200	15.5000 15.6000 15.7200 15.7800	329 939 550 167	2 1 1 2
SANTANDER	36,4000	13:27	40	36.40	-0.16 %	275	35.9900	36.3600	5000	0	1	[+]
SAN	36.40 36.40	32.7600 40.0400	16:07 16:02 14:36 13:49	1 2 138 14	36,4600 36,9950 37,0000 36,5000	1 1 1 1	35 5000 16 20	35.9000 35.7750 35.0000 34.3000	36.4000 36.4600 38.0000 38.3800	110 94 100 34	1 3 1 1
BOS	10,9800	14:37	30	11.00	-0.18 %	3	10.9200	10.9800	23	7	76	[+]
BOS	10.90 11.08	9.9000 12.1000	14:14 13:56 13:56 13:54	11 96 5 5	10,9800 10,9200 10,9200 10,9400	1 2 4 7	38 14 133 886	10.9000 10.8800 10.8600 10.8400	11.0000 11.0800 11.1000 11.1200	1000 170 110 974	1 1 1 2
AIGAMES	0,9960	11:40	2351	1.00	-0.20 %	12	0.9660	0.9940	1392	8	8	[+]
ALG	0.96 1.00	0.9000 1.0950	11:40 11:40 11:40 11:40	139 85 1368 139	0,9960 0,9960 0,9940 0,9920	1 1 2 1	200 200 416 3900	0.9640 0.9620 0.9580 0.9560	0.9960 0.9980 1.0000 1.0200	2989 1500 1212 1632	2 1 2 1
GRUPAAZOTY	18,5500	14:43	20	18.91	-0.22 %	224	18.5600	18.6200	694	162	3 033	[+]
ATT	18.53 18.95	17.0200 20.8000	14:43 14:43 14:43 14:43	6 100 1 100	18,5500 18,5500 18,5600 18,5600	1 1 9 6	257 227 1614 16911	18.5500 18.5300 18.5200 18.5100	18.6300 18.6400 18.6500 18.6600	587 169 759 665	4 1 3 2
HUUUGE	23,0500	14:43	1	23.10	-0.22 %	332	23.0500	23.1000	3834	15	347	[+]
HUG	23.00 23.15	20.8000 25.4000	14:34 14:34 14:34 14:18	154 567 124 229	23,1000 23,1000 23,0500 23,1000	1 1 3 2	11 1900 1776 910	22.9500 22.9000 22.8500 22.8000	23.1500 23.2000 23.2500 23.3000	1879 1682 685 1576	8 6 3 7
BIOTON	4,2900	14:12	10	4.30	-0.23 %	5200	4.2500	4.2900	439	6	26	[+]
BIO	4.21 4.30	3.8700 4.7300	13:21 13:00 13:00 12:54	1000 173 245 12	4,2500 4,3000 4,3000 4,2100	1 1 2 2	3 500 1083 5306	4.2400 4.2200 4.2100 4.2000	4.3000 4.3200 4.3500 4.3600	13870 310 150 2000	4 2 1 1
ATMGRUPA	3,9000	14:04	16	3.91	-0.26 %	2300	3.8900	3.9000	722	4	18	[+]
ATG	3.88 3.91	3.5200 4.3000	13:33 11:37 11:26 11:26	250 12 3 3	3,9000 3,9000 3,8800 3,9000	1 1 2 2	597 520 408 143	3.8800 3.8700 3.8600 3.8500	3.9100 3.9200 3.9400 3.9600	883 1000 918 1932	1 1 1 3
CAPTORTX	38,0000	14:08	29	39.10	-0.26 %	23	38.0000	38.7000	1329	3	100	[+]
CTX	38.00 39.20	35.2000 43.0000	14:08 13:19 13:05 12:57	20 1 100 9	38,0000 38,1000 38,7000 38,1000	5 3 2 2	567 236 294 151	37.7000 37.6000 37.5000 37.3000	38.8000 38.9000 39.0000 39.1000	752 499 1011 115	2 1 3 2
TRANSPOL	3,7500	14:19	144	3.75	-0.27 %	393	3.7500	3.7900	1000	0	1	[+]
TRN	3.75 3.75	3.3800 4.1200	10:06 09:00 16:07 15:23	50 5 65 3	3,7500 3,7500 3,7600 3,8400	1 1 1 1	1000 200 780 200	3.7300 3.7200 3.7100 3.7000	3.8000 3.8400 3.8700 3.9300	1250 2605 252 3500	1 1 1 1
MILKILAND	1,7800	14:08	1120	1.80	-0.28 %	2510	1.7700	1.7800	6106	32	57	[+]
MLK	1.78 1.82	1.6200 1.9800	14:00 13:52 13:52 13:48	20 1580 400 100	1,7800 1,7800 1,7800 1,7800	2 3 2 2	1236 2315 1155 3000	1.7600 1.7500 1.7350 1.7200	1.7950 1.8000 1.8200 1.8300	875 3894 3000 2255	1 1 1 2
SONEL	17,0500	14:42	90	17.10	-0.29 %	40	17.0000	17.0500	16	0	4	[+]
SON	17.05 17.15	15.4000 18.8000	14:42 13:48 13:12 13:06	9 1 1 105	17,0500 17,0500 17,1500 17,1000	1 6 2 2	30 629 136 41	16.9000 16.8000 16.7000 16.6500	17.1500 17.2000 17.2500 17.3000	29 574 50 301	2 3 2 2
DELKO	6,4600	13:55	14	6.48	-0.31 %	1874	6.3800	6.4600	972	5	33	[+]
DEL	6.38 6.48	5.8400 7.1200	13:29 13:29 12:37 12:37	207 100 112 8	6,3800 6,4000 6,3800 6,3800	4 4 4 5	1925 1240 1796 1905	6.3600 6.3400 6.3200 6.3000	6.4800 6.5000 6.5200 6.5400	547 1461 729 952	4 4 3 5
SANWIL	1,5950	13:23	60	1.60	-0.31 %	2000	1.5700	1.5950	3940	29	46	[+]
SNW	1.56 1.60	1.4400 1.7600	13:06 11:28 09:22 09:22	2100 400 365 40	1,5800 1,5800 1,5600 1,5600	1 2 1 2	1200 69 24 66	1.5600 1.5400 1.5350 1.5150	1.6000 1.6350 1.6400 1.6450	6850 4800 90 48	1 1 2 1
DADELO	62,4000	14:38	8	62.20	-0.32 %	256	61.4000	62.4000	212	5	301	[+]
DAD	61.20 63.80	56.0000 68.4000	14:38 14:38 14:35 14:24	5 5 3 17	62,4000 62,4000 61,6000 61,6000	4 12 4 3	1496 1983 1324 1071	61.2000 61.0000 60.8000 60.6000	62.6000 62.8000 63.4000 63.6000	492 132 119 65	1 1 1 2
FERRO	31,0000	14:45	74	31.40	-0.32 %	99	31.1000	31.3000	253	3	102	[+]
FRO	31.00 31.50	28.3000 34.5000	14:45 14:45 14:45 14:45	139 1 30 99	31,1000 31,1000 31,1000 31,1000	12 1 12 5	1470 17 498 40	31.0000 30.9000 30.8000 30.7000	31.4000 31.5000 31.6000 31.7000	62 733 766 23	2 13 3 5
RAWLPLUG	14,7000	10:51	3	14.75	-0.34 %	3	14.2500	14.7000	558	0	1	[+]
RWL	14.20 14.75	13.3000 16.2000	10:00 10:00 10:00 10:00	4 65 3 13	14,2000 14,2500 14,5500 14,5500	1 2 3 1	296 253 308 534	14.2000 14.1500 14.1000 14.0500	14.7500 14.9000 14.9500 15.0000	754 112 172 250	4 1 2 1
HARPER	5,7000	13:54	2053	5.68	-0.35 %	10	5.6600	5.7400	136	5	31	[+]
HRP	5.60 5.78	5.1200 6.2400	13:54 13:48 13:38 11:48	1000 800 34 1	5,7000 5,7000 5,7000 5,7800	2 4 1 3	52 990 1349 214	5.6200 5.6000 5.5600 5.5000	5.7600 5.7800 5.8000 5.8200	500 406 1150 1289	1 1 2 1
SCPFL	166,4000	14:05	10	168.60	-0.36 %	4	166.2000	166.4000	15	2	302	[+]
SCP	166.00 168.60	151.8000 185.4000	13:54 13:54 13:26 13:16	8 5 4 2	166,2000 166,2000 166,4000 166,0000	7 1 1 2	102 5 171 15	166.0000 165.8000 165.6000 165.2000	167.0000 167.6000 167.8000 168.2000	2 8 180 28	1 2 1 1
ECHO	5,6000	14:28	5	5.62	-0.36 %	35	5.5200	5.6000	417	3	16	[+]
ECH	5.52 5.62	5.0600 6.1800	13:27 12:11 11:40 11:40	16 10 168 82	5,5200 5,5200 5,5200 5,5400	2 1 2 2	502 2 2000 502	5.5000 5.4600 5.4400 5.4200	5.6200 5.6600 5.7000 5.7800	5000 2 6601 1272	1 1 3 2
PZU	55,1000	14:45	35	55.32	-0.36 %	1130	55.0800	55.1200	312	909	50 272	[+]
PZU	54.88 55.88	49.7900 60.8400	14:45 14:45 14:45 14:45	170 170 307 130	55,1000 55,1000 55,1000 55,1000	3 5 5 9	749 2238 1032 1081	55.0600 55.0400 55.0200 55.0000	55.1600 55.1800 55.2000 55.2200	468 715 411 550	2 2 2 2
POLWAX	1,3900	12:14	1700	1.42	-0.36 %	50	1.3900	1.4000	739	13	19	[+]
PWX	1.38 1.42	1.2800 1.5600	12:13 11:40 11:40 11:16	1700 15 1985 2025	1,3900 1,4100 1,4000 1,3800	2 2 1 3	3575 7755 319 616	1.3850 1.3800 1.3750 1.3700	1.4100 1.4150 1.4200 1.4300	5012 3000 3053 2613	2 1 4 3
AILLERON	16,1200	14:15	122	16.20	-0.37 %	206	16.1200	16.2000	2	3	56	[+]
ALL	16.12 16.60	14.5800 17.8200	14:15 14:15 14:15 13:52	100 3 25 10	16,1400 16,1400 16,1400 16,2000	2 2 1 2	181 35 2 17	16.1000 16.0800 16.0600 16.0400	16.3800 16.4000 16.5200 16.5600	53 366 878 61	2 1 2 1
SILVANO	5,2400	11:39	10	5.24	-0.38 %	210	5.1400	5.2400	301	0	0	[+]
SFG	5.24 5.24	4.7200 5.7600	15:47 12:49 12:49 17:00	60 411 142 1	5,2600 5,1000 5,1200 5,2800	1 1 1 1	142 400 331 1663	5.0200 5.0000 4.9100 4.8500	5.2600 5.3000 5.3400 5.3600	107 118 111 4000	1 2 1 1
PHOTON	2,6000	13:59	5	2.61	-0.38 %	25	2.5800	2.6000	6385	13	33	[+]
PEN	2.51 2.62	2.3500 2.8700	13:26 13:16 13:16 13:16	10 236 500 500	2,6000 2,5200 2,5200 2,5200	2 1 2 3	592 1664 1360 1850	2.5300 2.5200 2.5100 2.5000	2.6200 2.6400 2.6500 2.6600	13 100 730 777	1 1 1 3
FORTE	25,9000	14:28	1320	26.30	-0.38 %	212	25.8000	26.0000	208	3	83	[+]
FTE	25.70 26.60	23.7000 28.9000	14:28 13:51 13:51 13:51	180 118 97 7	25,9000 25,7000 25,7000 25,8000	2 6 3 2	134 402 33 333	25.7000 25.6000 25.5000 25.4000	26.2000 26.4000 26.5000 26.6000	201 523 154 302	3 2 5 3
PCCEXOL	2,5300	14:40	5	2.55	-0.39 %	2315	2.5100	2.5300	950	7	18	[+]
PCX	2.52 2.55	2.3000 2.8000	14:40 14:19 14:19 14:19	5 100 500 107	2,5300 2,5200 2,5200 2,5200	11 1 2 2	2853 500 1000 600	2.5000 2.4900 2.4800 2.4700	2.5400 2.5500 2.5600 2.5700	200 75 956 5235	1 2 5 7
AIRWAY	0,3800	13:55	12337	0.38	-0.39 %	7751	0.3750	0.3795	12466	164	63	[+]
AWM	0.37 0.38	0.3435 0.4195	13:55 13:54 13:51 13:51	769 340 1788 1212	0,3795 0,3795 0,3800 0,3795	1 1 2 2	51 5000 51066 17273	0.3740 0.3735 0.3730 0.3720	0.3800 0.3820 0.3830 0.3835	204247 24 4399 2998	2 1 3 1
MURAPOL	36,8500	14:32	149	37.20	-0.41 %	123	36.8500	36.9500	70	10	377	[+]
MUR	36.85 37.60	33.5000 40.9000	14:32 14:32 14:21 14:17	40 1 5 1	36,8500 36,8500 36,9500 36,9000	9 7 7 3	340 123 498 170	36.8000 36.7500 36.7000 36.6500	37.0000 37.0500 37.1000 37.3500	186 225 196 25	2 2 2 1
DOMDEV	238,5000	14:46	1	239.50	-0.42 %	7	237.5000	238.5000	58	1	333	[+]
DOM	237.00 241.00	216.0000 263.0000	14:44 14:43 14:42 14:41	2 1 1 2	238,5000 238,5000 238,5000 238,5000	4 3 8 1	617 22 107 10	237.0000 236.5000 236.0000 235.5000	239.0000 239.5000 240.0000 240.5000	21 15 103 25	2 2 3 2
VINDEXUS	11,8000	14:44	83	11.95	-0.42 %	1016	11.8000	11.9000	101	1	11	[+]
VIN	11.80 11.95	10.8000 13.1000	14:44 13:16 13:16 11:31	17 1 53 1	11,8000 11,9500 11,9000 11,8000	1 6 3 2	411 1440 550 1088	11.7500 11.7000 11.6500 11.6000	11.9500 12.0000 12.2000 12.2500	224 1140 215 287	2 2 2 2
QUERCUS	11,5000	14:41	1573	11.50	-0.43 %	7	11.5000	11.6000	171	4	46	[+]
QRS	11.50 11.55	10.3500 12.6500	13:49 12:54 12:53 12:53	25 100 39 486	11,5000 11,5000 11,5000 11,5000	2 1 3 1	1977 2500 3241 560	11.4000 11.3500 11.3000 11.2500	11.7000 11.7500 11.8000 11.8500	3020 8 1000 2806	5 2 1 2
KETY	886,0000	14:44	4	892.00	-0.45 %	79	886.0000	886.5000	37	15	13 374	[+]
KTY	873.00 892.00	803.0000 981.0000	14:44 14:44 14:44 14:44	2 9 9 9	886,0000 886,0000 886,0000 886,0000	4 2 1 1	42 125 25 9	885.5000 885.0000 884.5000 884.0000	887.0000 887.5000 888.0000 888.5000	66 25 47 25	5 1 2 1
CLNPHARMA	22,3000	14:45	6	22.30	-0.45 %	48	22.3000	22.3500	140	3	73	[+]
CLN	22.00 22.45	20.1000 24.5000	14:44 14:40 14:40 14:38	16 16 1 46	22,3500 22,3500 22,3500 22,3000	1 2 3 1	23 195 476 120	22.1500 22.1000 22.0000 21.9000	22.4000 22.4500 22.5000 22.5500	539 196 200 308	4 2 1 2
IMCOMPANY	21,6000	14:07	60	22.10	-0.46 %	550	21.7000	22.0000	5	4	97	[+]
IMC	21.50 22.10	19.9000 24.3000	13:46 13:05 13:03 13:01	434 23 1 10	21,6000 21,6000 22,1000 21,6000	1 1 1 2	114 100 100 1002	21.6000 21.5000 21.3000 21.2000	22.1000 22.2000 22.5000 22.6000	628 150 204 172	2 1 3 1
ARCTIC	8,3000	14:40	7	8.35	-0.48 %	560	8.2800	8.3000	4	71	594	[+]
ATC	8.28 8.39	7.5200 9.1800	14:21 14:19 14:19 14:17	68 1 18 2	8,3000 8,3000 8,3000 8,3000	3 4 8 1	93 789 8643 50	8.2700 8.2600 8.2500 8.2400	8.3500 8.3700 8.3800 8.3900	339 660 2280 2100	2 2 2 2
SYGNITY	100,5000	14:17	2	100.50	-0.50 %	136	100.5000	101.5000	62	1	71	[+]
SGN	100.50 102.50	90.6000 110.5000	14:03 13:28 13:28 13:28	15 17 7 11	101,5000 101,5000 101,0000 101,0000	18 2 3 2	583 45 119 55	100.0000 99.8000 99.6000 99.4000	102.0000 103.0000 104.0000 105.0000	250 243 319 100	2 3 7 1
RENDER	78,0000	12:16	20	78.00	-0.51 %	32	76.8000	78.2000	50	0	13	[+]
RND	78.00 78.00	70.2000 85.8000	12:16 11:20 11:06 10:47	28 3 13 61	78,0000 78,0000 78,0000 78,0000	1 1 1 1	15 100 92 7	76.4000 75.6000 75.4000 75.2000	78.4000 79.0000 79.8000 80.0000	6 86 53 100	1 3 1 1
MFO	36,6000	13:12	82	36.80	-0.54 %	18	36.6000	36.9000	81	1	29	[+]
MFO	36.60 37.00	33.2000 40.4000	13:12 12:54 12:48 12:15	28 72 11 80	36,6000 36,6000 36,6000 36,6000	1 1 1 2	274 50 1000 800	36.5000 36.3000 36.1000 36.0000	37.0000 37.6000 37.7000 37.8000	149 90 266 100	2 1 1 1
INTERCARS	550,0000	14:18	1	555.00	-0.54 %	38	550.0000	552.0000	16	4	2 047	[+]
CAR	543.00 555.00	499.5000 610.0000	14:10 14:08 13:54 13:54	1 1 3 4	552,0000 551,0000 550,0000 551,0000	5 6 5 3	52 144 30 36	547.0000 546.0000 545.0000 544.0000	553.0000 555.0000 556.0000 557.0000	3 24 56 50	1 2 3 2
ALTA	1,7950	11:53	1	1.73	-0.55 %	1116	1.7300	1.7600	66	14	25	[+]
AAT	1.71 1.80	1.5600 1.9000	11:53 11:53 09:23 09:20	10 10 3447 313	1,7850 1,7850 1,7300 1,7300	1 4 2 10	297 4519 40 12926	1.7200 1.7100 1.7050 1.7000	1.7850 1.7900 1.8000 1.8200	2998 625 4667 500	1 1 2 1
GREENX	1,7520	14:33	150	1.78	-0.57 %	448	1.7520	1.7600	8489	245	431	[+]
GRX	1.75 1.78	1.6010 1.9550	14:30 14:30 14:30 14:30	3626 10000 5000 11231	1,7600 1,7600 1,7560 1,7560	3 11 2 2	2046 13186 4580 50	1.7510 1.7500 1.7490 1.7480	1.7690 1.7700 1.7710 1.7730	2070 40 2122 20	4 2 1 1
WIKANA	7,8000	11:40	6	7.65	-0.64 %	990	7.6000	7.8000	55	0	4	[+]
WIK	7.60 7.80	6.9000 8.4000	09:37 09:22 09:05 09:05	1 74 98 60	7,8000 7,6000 7,6000 7,6000	1 1 1 1	150 225 120 50	7.5000 7.3500 7.2500 7.2000	7.8500 7.9500 8.0000 8.2000	1000 960 760 900	1 1 2 3
KRUK	434,5000	14:45	1	435.50	-0.64 %	5	434.2000	434.6000	2	14	5 966	[+]
KRU	428.50 440.80	392.0000 479.0000	14:45 14:45 14:45 14:43	1 9 6 1	434,5000 434,0000 434,0000 433,6000	2 1 2 5	10 5 11 43	434.1000 434.0000 433.9000 433.8000	434.9000 435.0000 435.1000 435.2000	10 19 8 18	1 2 1 1
IFIRMA	29,8500	13:25	100	30.20	-0.67 %	35	29.9000	30.0500	19	1	22	[+]
IFI	29.85 30.20	27.2000 33.2000	13:14 13:10 13:05 13:04	6 2 5 4	30,1000 30,0500 30,0500 30,0500	2 2 1 4	880 2 1 172	29.8500 29.8000 29.7500 29.7000	30.1000 30.2000 30.3500 30.4000	243 22 25 40	1 1 1 1
MOLECURE	7,3500	14:40	3	7.46	-0.68 %	89	7.2100	7.3500	6654	7	49	[+]
MOC	7.20 7.46	6.7200 8.2000	14:39 14:39 14:39 14:38	50 148 1 28	7,3500 7,3400 7,3300 7,3300	4 3 1 1	411 524 3 1123	7.2000 7.1900 7.1700 7.1300	7.3600 7.3700 7.3800 7.4000	150 180 164 331	1 1 2 2
4MASS	4,4000	13:58	32	4.43	-0.68 %	225	4.3550	4.4000	63	29	130	[+]
4MS	4.35 4.48	3.9850 4.8650	13:58 13:56 13:56 13:56	5 116 10 200	4,4000 4,3500 4,3500 4,3550	1 2 1 1	1995 1000 1000 20	4.3500 4.3350 4.3300 4.3250	4.4150 4.4200 4.4400 4.4600	134 500 500 510	2 1 1 2
MLSYSTEM	14,7000	14:05	6	14.80	-0.68 %	94	14.7000	14.7600	30	2	28	[+]
MLS	14.62 14.84	13.3200 16.2800	14:05 13:11 13:07 13:02	44 100 24 23	14,7200 14,7200 14,7200 14,7600	2 2 2 7	94 329 1109 737	14.6400 14.6200 14.5200 14.5000	14.8400 14.8600 14.9000 14.9400	249 250 500 3	1 1 1 1
FON	0,2860	13:16	33	0.29	-0.69 %	7000	0.2790	0.2860	10410	128	36	[+]
FON	0.28 0.29	0.2600 0.3160	12:41 12:25 12:09 12:04	200 2960 200 102	0,2780 0,2860 0,2780 0,2880	3 3 1 1	18549 16077 2900 7100	0.2780 0.2760 0.2750 0.2730	0.2870 0.2900 0.2910 0.2930	6464 25400 1500 5208	1 3 1 1
ZABKA	21,4800	14:45	1	21.60	-0.69 %	2734	21.4800	21.4900	2526	457	9 827	[+]
ZAB	21.40 21.63	19.4400 23.7600	14:45 14:44 14:44 14:44	1 1736 2 50	21,4800 21,4800 21,4800 21,4800	6 4 2 1	4171 2174 1373 636	21.4700 21.4600 21.4500 21.4400	21.5000 21.5100 21.5200 21.5300	3975 1676 4078 4035	8 1 4 2
XPLUS	2,7900	12:48	9	2.76	-0.71 %	4	2.7500	2.7900	917	0	1	[+]
XPL	2.76 2.79	2.4900 3.0300	12:48 12:48 11:05 11:05	150 90 10 40	2,7800 2,7800 2,7800 2,7600	1 1 1 1	5 100 32 1404	2.7200 2.7000 2.6900 2.6800	2.8000 2.8300 2.8500 2.8700	1050 140 1332 80	2 1 3 1
PCCROKITA	67,0000	14:34	22	68.00	-0.74 %	100	67.2000	67.4000	55	1	63	[+]
PCR	67.00 68.00	61.2000 74.8000	14:34 14:31 14:31 13:53	8 35 10 30	67,0000 67,0000 67,1000 67,0000	2 7 7 1	36 345 832 50	67.1000 67.0000 66.9000 66.8000	67.5000 67.6000 67.7000 67.8000	99 70 76 104	3 2 3 3
WITTCHEN	16,0800	14:44	66	16.18	-0.74 %	61	16.0800	16.1000	957	8	127	[+]
WTN	16.04 16.20	14.5800 17.7800	14:44 14:44 14:43 14:32	60 13 50 6	16,0800 16,0800 16,0800 16,0800	4 5 34 11	221 430 3094 1652	16.0400 16.0200 16.0000 15.9800	16.1800 16.2000 16.2200 16.2400	240 3267 42 85	3 7 2 1
MOSTALZAB	6,7000	14:39	1000	6.80	-0.74 %	42	6.6800	6.7000	500	30	202	[+]
MSZ	6.67 6.80	6.1200 7.4800	14:37 13:55 13:55 13:45	40 120 30 10	6,7000 6,7000 6,7000 6,7000	2 2 3 1	739 800 5401 10000	6.6700 6.6600 6.6500 6.6400	6.7200 6.7400 6.7500 6.7600	40 80 40 349	1 1 1 1
SFINKS	0,3980	14:23	3900	0.40	-0.75 %	1177	0.3980	0.3990	4490	72	28	[+]
SFS	0.39 0.40	0.3580 0.4360	14:16 11:35 11:31 11:31	4223 5 3648 3352	0,3980 0,3990 0,3880 0,3880	1 1 1 1	1480 6352 8498 6537	0.3900 0.3880 0.3860 0.3850	0.4000 0.4010 0.4020 0.4050	347 8190 17564 2779	1 1 2 1
PCFGROUP	3,9100	14:45	30	3.92	-0.76 %	987	3.9000	3.9100	162	63	248	[+]
PCF	3.90 3.98	3.5250 4.3050	14:26 14:07 13:58 13:58	5 100 987 1450	3,9100 3,9000 3,9000 3,9000	1 1 1 1	3 3 3 26	3.8950 3.8900 3.8850 3.8800	3.9200 3.9250 3.9300 3.9350	684 73 232 79	2 1 2 1
MAXCOM	5,1600	11:04	2	5.20	-0.77 %	135	5.1200	5.1800	2	0	0	[+]
MXC	5.16 5.20	4.6800 5.7200	11:04 11:02 11:02 09:00	2 2 2 20	5,1600 5,2000 5,2000 5,2000	1 1 1 6	4 280 141 3410	5.0800 5.0600 5.0400 5.0000	5.2000 5.2200 5.2400 5.2800	636 1950 4 2	1 1 1 1
BIOMAXIMA	12,6500	14:41	1	12.70	-0.78 %	63	12.5500	12.6500	117	1	14	[+]
BMX	12.55 12.75	11.4500 13.9500	14:39 14:36 14:19 13:54	1 1 5 31	12,6500 12,6500 12,6500 12,5500	13 4 7 1	645 286 550 200	12.5000 12.4500 12.4000 12.3500	12.7000 12.7500 12.8000 12.8500	243 150 45 25	2 1 1 1
TARCZYNSKI	124,0000	13:03	8	126.00	-0.80 %	50	124.0000	126.0000	180	0	41	[+]
TAR	124.00 126.00	113.5000 138.5000	12:52 12:49 11:32 11:20	2 23 9 2	126,0000 124,0000 126,0000 126,0000	3 2 1 5	16 21 1 66	123.5000 123.0000 122.5000 122.0000	126.5000 127.0000 127.5000 128.0000	152 171 80 55	2 3 1 3
INTROL	7,3600	13:58	1	7.42	-0.81 %	183	7.1600	7.3600	99	1	9	[+]
INL	7.16 7.42	6.6800 8.1600	13:56 13:56 13:56 13:49	95 10 15 10	7,1600 7,1600 7,1600 7,2000	2 2 2 2	18 73 200 1141	7.1400 7.1200 7.1000 7.0800	7.3800 7.4000 7.4200 7.4600	410 4129 1339 95	1 1 3 1
COALENERG	2,4100	14:40	100	2.43	-0.82 %	1660	2.3900	2.4100	2056	45	109	[+]
CLE	2.39 2.49	2.1900 2.6700	14:38 14:19 13:15 13:15	14 1000 755 745	2,4100 2,4000 2,3900 2,3900	1 4 4 5	1725 85473 2442 6692	2.3800 2.3700 2.3600 2.3500	2.4400 2.4500 2.4600 2.4700	849 2481 10237 4880	2 3 5 2
XTB	67,0600	14:46	3	67.74	-0.83 %	255	67.0200	67.0600	22	161	10 804	[+]
XTB	66.86 67.92	60.9800 74.5000	14:45 14:45 14:45 14:45	3 27 3 53	67,0600 67,0600 67,0600 67,0400	13 2 2 3	89 18 119 149	67.0000 66.9800 66.9600 66.9400	67.0800 67.1000 67.1200 67.1400	35 70 255 118	1 1 3 1
ERBUD	29,7500	14:13	73	30.00	-0.83 %	177	29.7500	30.0000	387	3	75	[+]
ERB	29.75 30.00	27.0000 33.0000	14:13 14:13 14:13 14:13	68 10 50 1	29,7500 29,7500 29,7500 29,8000	2 2 4 2	115 370 207 500	29.7000 29.6500 29.6000 29.5500	30.1000 30.1500 30.2000 30.2500	1 100 600 620	1 1 2 1
DECORA	71,4000	14:41	1	71.80	-0.83 %	1	70.6000	71.4000	78	4	253	[+]
DCR	69.20 72.40	64.8000 78.8000	14:41 14:41 14:41 14:34	11 41 22 15	71,4000 71,2000 71,0000 71,0000	1 4 1 3	3 80 100 76	70.4000 70.2000 70.0000 69.8000	71.6000 71.8000 72.0000 72.4000	70 168 169 105	2 5 2 2
LESS	0,2350	11:52	100	0.23	-0.84 %	50	0.2360	0.2380	43	63	15	[+]
LES	0.23 0.24	0.2100 0.2560	11:34 11:34 10:56 10:56	2627 773 252 648	0,2350 0,2360 0,2410 0,2400	1 1 5 1	1921 5000 15926 31	0.2350 0.2340 0.2330 0.2320	0.2390 0.2410 0.2420 0.2450	886 3748 4435 6685	3 1 2 4
COLUMBUS	5,8500	13:44	3	5.90	-0.85 %	12	5.8000	5.8500	308	26	154	[+]
CLC	5.74 5.94	5.3100 6.4900	13:31 13:27 13:27 13:27	400 27 25 148	5,8600 5,8700 5,8700 5,8000	2 2 2 3	310 2002 27 732	5.7900 5.7800 5.7700 5.7600	5.8600 5.8700 5.8800 5.8900	4100 2 2 350	1 1 1 2
UNICREDIT	264,2500	09:00	5	265.00	-0.86 %	1000	262.9000	265.4500	1000	0	4	[+]
UCG	264.25 265.00	238.5000 291.5000	09:00 09:00 11:05 14:30	6 3 1 22	264,3000 265,0000 266,5500 269,0000	1 1 1 0	10 4 10 0	257.7500 255.0000 240.0000 0.0000	269.2000 299.9000 302.0000 305.0000	6 63 5 3	1 1 1 1
AMICA	57,4000	14:41	25	57.40	-0.86 %	51	57.2000	57.4000	40	1	43	[+]
AMC	57.10 57.40	51.7000 63.1000	13:36 13:36 13:36 13:36	9 1 1 29	57,1000 57,1000 57,1000 57,1000	3 10 2 2	132 5353 26 26	57.1000 57.0000 56.8000 56.7000	57.5000 57.7000 57.8000 57.9000	43 40 65 37	2 1 2 2
LARQ	2,2400	11:18	2000	2.32	-0.88 %	313	2.2100	2.3000	2500	5	11	[+]
LRQ	2.24 2.32	2.0900 2.5500	10:41 10:37 10:07 09:27	965 1 1 1000	2,2500 2,2400 2,2400 2,2500	1 1 1 1	3410 1000 800 700	2.2000 2.1700 2.1600 2.1500	2.3100 2.3200 2.3300 2.4000	3247 252 3540 48439	1 1 1 1
WOODPCKR	3,3800	14:43	15	3.52	-0.88 %	5	3.3600	3.3800	35	0	1	[+]
WPR	3.38 3.52	3.1700 3.8700	14:02 13:23 13:23 12:51	50 125 45 50	3,4000 3,4100 3,4100 3,4000	1 1 1 1	5 4 50 6	3.3500 3.3400 3.3300 3.3200	3.4100 3.4500 3.5100 3.5200	355 2174 5 2649	2 1 1 4
DEVELIA	7,8600	14:44	2	7.99	-0.88 %	82	7.8400	7.8600	1535	30	238	[+]
DVL	7.80 7.99	7.2000 8.7800	14:39 14:38 14:38 14:37	475 331 219 439	7,8500 7,8500 7,8500 7,8600	3 2 3 8	2976 68 589 2571	7.8300 7.8200 7.8100 7.8000	7.9000 7.9100 7.9300 7.9400	1000 1086 1000 3015	1 2 1 2
MABION	8,4900	14:34	300	8.64	-0.93 %	470	8.4500	8.4800	2	18	154	[+]
MAB	8.43 8.64	7.7800 9.5000	14:27 14:27 14:25 14:21	98 2 10 25	8,4900 8,4800 8,4900 8,4500	4 2 2 1	1536 400 202 222	8.4400 8.4300 8.4200 8.4100	8.4900 8.5000 8.5100 8.5200	622 524 845 174	2 3 3 2
NTCAPITAL	0,6400	13:31	600	0.63	-0.93 %	2400	0.6320	0.6400	2700	41	26	[+]
NTC	0.63 0.64	0.5640 0.6880	12:43 09:35 09:00 17:00	20 40000 250 120	0,6440 0,6400 0,6260 0,6460	1 1 2 2	7925 1210 2020 5332	0.6300 0.6280 0.6260 0.6240	0.6440 0.6460 0.6480 0.6540	6050 912 2876 500	1 1 1 1
MERCATOR	41,2000	14:45	10	41.45	-0.96 %	152	41.1000	41.3500	95	4	152	[+]
MRC	41.00 41.70	37.3500 45.5500	14:45 14:45 14:43 13:50	74 74 50 19	41,2000 41,2000 41,2000 41,4000	5 9 2 2	388 677 18 101	41.0500 41.0000 40.9500 40.9000	41.4000 41.5000 41.5500 41.6000	121 198 1 101	3 3 1 3
RAINBOW	123,5000	14:45	24	125.50	-0.96 %	86	123.2000	123.6000	143	53	6 511	[+]
RBW	122.60 125.90	113.0000 138.0000	14:45 14:45 14:45 14:45	46 50 17 51	123,5000 123,5000 123,5000 123,4000	2 8 5 4	46 460 411 303	123.1000 123.0000 122.9000 122.8000	123.7000 123.8000 123.9000 124.0000	48 69 410 265	2 1 5 2
SEKO	8,2200	14:39	4	8.30	-0.96 %	1346	8.2000	8.2200	1277	4	31	[+]
SEK	8.22 8.30	7.4800 9.1200	14:39 13:12 13:10 13:10	5 35 267 125	8,2200 8,2200 8,2200 8,2200	1 3 2 7	5 633 175 5461	8.1800 8.1600 8.1200 8.1000	8.2400 8.2800 8.3000 8.3200	2 414 3675 500	1 1 5 1
STALEXP	2,9900	14:38	20	3.02	-0.99 %	967	2.9900	3.0000	1840	35	107	[+]
STX	2.99 3.02	2.7200 3.3200	14:36 14:36 14:01 14:00	918 82 33 584	2,9900 2,9900 3,0000 2,9900	1 4 1 1	100 1755 186 1648	2.9850 2.9800 2.9750 2.9700	3.0050 3.0100 3.0200 3.0250	5000 11201 1267 300	2 3 2 1
PKOBP	73,7000	14:45	189	74.28	-0.99 %	1924	73.6600	73.7200	416	876	64 592	[+]
PKO	73.30 74.40	66.8600 81.7000	14:45 14:45 14:45 14:45	231 108 262 45	73,7000 73,7000 73,7000 73,7000	4 5 8 3	1764 804 13667 720	73.6400 73.6200 73.6000 73.5800	73.7400 73.7600 73.7800 73.8000	406 638 1415 2032	2 2 4 5
DIGITANET	87,6000	14:44	12	88.50	-1.02 %	1	87.5000	87.6000	78	6	512	[+]
DIG	87.20 88.70	79.7000 97.3000	14:39 14:39 14:39 14:39	65 6 5 28	87,6000 87,7000 87,7000 87,7000	5 3 9 5	126 49 287 114	87.4000 87.3000 87.2000 87.1000	87.9000 88.0000 88.3000 88.4000	66 14 3 14	1 1 1 1
MLPGROUP	74,4000	14:22	20	75.20	-1.06 %	15	74.4000	74.6000	60	1	38	[+]
MLG	74.20 75.20	67.8000 82.6000	12:54 12:54 12:37 12:37	26 14 2 1	74,2000 74,2000 74,4000 74,2000	3 3 2 2	111 179 7 222	74.2000 74.0000 73.6000 73.4000	74.8000 75.0000 75.2000 75.4000	1 224 174 85	1 2 3 1
06MAGNA	2,8100	14:31	4	2.79	-1.06 %	4	2.7900	2.8100	214	17	48	[+]
06N	2.78 2.84	2.5200 3.0600	13:49 13:39 13:39 13:06	1 324 1676 11	2,7800 2,7800 2,7800 2,8100	1 2 2 1	175 4750 9700 750	2.7800 2.7700 2.7600 2.7300	2.8200 2.8300 2.8400 2.8500	810 9850 14754 4425	2 1 4 2
ENTER	56,1000	14:05	3	56.70	-1.06 %	73	55.8000	56.2000	19	3	159	[+]
ENT	54.90 57.10	51.1000 62.3000	13:59 13:59 13:54 13:54	78 22 3 7	56,2000 56,1000 56,2000 56,1000	1 1 3 1	10 108 303 18	55.7000 55.6000 55.5000 55.4000	56.4000 56.5000 56.6000 56.7000	44 71 100 79	2 2 1 2
PKPCARGO	16,6000	14:37	1	16.81	-1.07 %	391	16.6000	16.6400	232	42	703	[+]
PKP	16.38 16.82	15.1300 18.4900	14:37 14:35 14:33 14:28	34 155 90 20	16,6000 16,6000 16,6500 16,6500	1 1 1 2	114 200 200 1347	16.5600 16.5500 16.5400 16.5300	16.6500 16.6600 16.6700 16.6800	219 471 73 500	3 4 2 1
ALIOR	102,1000	14:45	65	103.30	-1.07 %	146	102.0500	102.2000	244	117	11 982	[+]
ALR	100.90 103.30	92.9800 113.6000	14:45 14:45 14:45 14:44	103 66 4 79	102,1000 102,0500 102,0500 102,0000	4 1 3 2	484 147 370 151	102.0000 101.9500 101.9000 101.8500	102.3000 102.3500 102.4000 102.4500	150 81 495 1899	1 2 2 3
URTESTE	35,9000	14:40	5	37.20	-1.10 %	5	35.8000	36.0000	34	1	23	[+]
URT	35.00 37.20	33.5000 40.9000	14:29 13:59 13:54 13:43	5 10 5 10	35,8000 35,8000 35,8000 35,8000	1 4 1 1	5 120 26 5	35.1000 35.0000 34.9000 34.8000	36.4000 36.5000 36.7000 36.9000	5 20 5 10	1 1 1 1
STALPROD	269,0000	14:28	10	272.00	-1.10 %	50	268.0000	270.0000	46	1	230	[+]
STP	266.00 272.00	245.0000 299.0000	13:18 13:18 13:18 13:18	70 1 10 50	270,0000 270,0000 270,0000 270,0000	5 7 8 5	101 107 107 99	267.0000 266.0000 265.0000 264.0000	271.0000 272.0000 273.0000 274.0000	45 83 65 919	4 4 4 8
NOVAVISGR	1,2600	14:30	548	1.32	-1.10 %	500	1.2600	1.2740	1	56	72	[+]
NVG	1.24 1.32	1.1880 1.4520	14:13 14:10 13:55 13:22	318 10 1 632	1,2600 1,2580 1,2560 1,2560	1 1 1 2	9990 13288 82 1022	1.2580 1.2560 1.2500 1.2420	1.2860 1.2880 1.2900 1.3000	22 251 1812 949	1 3 1 2
DEBICA	80,1000	14:21	10	81.00	-1.11 %	210	80.1000	80.5000	27	1	63	[+]
DBC	80.10 81.00	72.9000 89.1000	14:18 14:18 14:18 13:51	67 20 33 20	80,1000 80,2000 80,2000 80,2000	10 5 6 5	365 159 76 265	80.0000 79.9000 79.8000 79.7000	80.6000 80.7000 80.9000 81.0000	70 60 15 318	1 2 1 5
VERCOM	123,4000	14:43	21	125.40	-1.12 %	26	123.4000	123.8000	87	3	345	[+]
VRC	123.00 125.60	113.0000 137.8000	14:42 14:41 14:40 14:40	20 5 1 4	123,6000 123,8000 123,8000 123,8000	2 8 4 4	71 564 57 13	123.2000 123.0000 122.8000 122.6000	124.0000 124.6000 124.8000 125.0000	500 67 85 444	1 1 2 2
INC SA	1,7500	14:42	336	1.77	-1.13 %	1110	1.7400	1.7500	1164	4	6	[+]
INC	1.74 1.77	1.5950 1.9450	13:58 13:58 13:58 13:57	13 10 200 600	1,7500 1,7500 1,7500 1,7500	1 1 4 2	1090 509 11373 111	1.7350 1.7250 1.7200 1.7100	1.7600 1.7700 1.7800 1.7900	878 35 4800 2859	1 1 1 2
XTPL	69,9000	14:44	14	70.60	-1.13 %	42	69.7000	70.3000	54	1	63	[+]
XTP	69.70 71.30	63.6000 77.6000	14:44 14:26 14:14 14:14	3 2 6 30	69,9000 70,4000 70,0000 70,0000	2 1 1 1	40 10 21 5	69.6000 69.2000 69.1000 68.8000	70.4000 70.5000 70.8000 70.9000	200 3 6 37	1 1 1 1
REMAK	13,0000	13:24	60	13.15	-1.14 %	440	13.0000	13.1000	89	0	1	[+]
RMK	13.00 13.15	11.8500 14.4500	09:00 14:47 13:39 13:01	7 330 3 140	13,1500 13,1500 13,2000 13,1500	1 2 2 1	183 639 320 100	12.9000 12.7500 12.6000 12.5000	13.1500 13.2000 13.3000 13.3500	110 130 195 665	1 1 2 2
ASSECOSEE	68,2000	14:44	2	69.00	-1.16 %	19	68.2000	69.0000	16	1	64	[+]
ASE	68.20 69.90	62.1000 75.9000	14:29 14:29 14:25 14:20	19 14 4 3	68,2000 68,5000 69,0000 69,0000	2 1 1 1	59 81 1 8	68.0000 67.9000 67.8000 67.7000	69.1000 69.2000 69.3000 69.4000	27 52 65 236	1 2 2 2
SPYROSOFT	504,0000	13:07	1	512.00	-1.18 %	34	506.0000	510.0000	1	0	28	[+]
SPR	502.00 512.00	461.0000 562.0000	13:07 13:07 11:36 11:36	5 4 9 4	508,0000 508,0000 512,0000 512,0000	5 5 8 1	32 118 156 3	504.0000 502.0000 500.0000 499.0000	512.0000 514.0000 518.0000 520.0000	5 125 1 1	3 1 1 1
KOGENERA	58,0000	14:45	41	58.30	-1.19 %	559	58.0000	58.6000	340	1	87	[+]
KGN	58.00 59.00	52.5000 64.1000	14:45 14:45 14:25 13:51	119 50 1 84	58,0000 58,1000 58,1000 58,5000	2 1 3 3	80 100 152 205	57.8000 57.7000 57.6000 57.5000	58.7000 58.8000 58.9000 59.0000	44 247 25 639	2 2 1 6
BENEFIT	3 205,0000	14:23	1	3,250.00	-1.23 %	32	3200.0000	3210.0000	15	1	2 865	[+]
BFT	3,180.00 3,250.00	2925.0000 3575.0000	14:23 14:23 14:22 14:22	3 2 3 10	3 205,0000 3 205,0000 3 210,0000 3 210,0000	4 6 4 4	11 18 11 17	3195.0000 3190.0000 3185.0000 3180.0000	3215.0000 3220.0000 3225.0000 3230.0000	25 51 10 11	4 6 4 4
GRENEVIA	3,2200	14:35	1596	3.26	-1.23 %	1000	3.2150	3.2350	460	29	95	[+]
GEA	3.20 3.26	2.9350 3.5850	14:17 14:13 14:13 13:27	300 100 500 500	3,2150 3,2100 3,2100 3,2200	2 3 6 4	3150 2141 5808 1944	3.2100 3.2050 3.2000 3.1900	3.2400 3.2550 3.2600 3.2700	10000 2579 2488 30	1 1 3 2
MENNICA	31,9000	14:14	200	32.30	-1.24 %	62	31.7000	31.8000	20	2	54	[+]
MNC	31.40 32.30	29.1000 35.5000	14:14 14:01 13:31 13:25	33 3 10 1	31,9000 31,9000 31,9000 31,9000	1 1 1 3	305 333 31 275	31.5000 31.4000 31.3000 31.2000	32.0000 32.1000 32.2000 32.3000	349 49 374 131	2 1 2 1
TORPOL	47,0000	14:41	31	47.60	-1.26 %	19	47.0000	47.1000	346	9	415	[+]
TOR	47.00 47.70	42.8500 52.3000	14:41 14:41 14:33 14:33	1 1 18 4	47,0000 47,0000 47,1000 47,0500	1 3 1 2	40 12 1 47	46.9500 46.9000 46.8500 46.8000	47.5000 47.6000 47.6500 47.7000	28 30 511 315	1 1 2 1
PEKAO	182,4000	14:45	30	184.75	-1.27 %	203	182.4000	182.4500	214	389	71 002	[+]
PEO	181.55 184.75	166.3000 203.2000	14:45 14:45 14:45 14:45	76 88 19 62	182,4000 182,4000 182,4000 182,3500	2 3 5 4	223 343 552 374	182.3500 182.3000 182.2500 182.2000	182.5500 182.6000 182.6500 182.7000	144 117 140 76	2 2 1 1
MOSTALPLC	15,4000	14:27	2	15.55	-1.28 %	87	14.9500	15.3500	500	3	47	[+]
MSP	14.45 15.55	14.0000 17.1000	14:27 14:27 14:25 14:24	181 260 2 500	15,0500 15,0500 15,0500 15,0000	1 2 1 2	140 519 100 140	14.7000 14.6500 14.6000 14.5500	15.4000 15.4500 15.6000 15.6500	98 18 100 236	1 1 1 2
MUZA	11,3500	09:44	46	11.70	-1.30 %	677	11.1000	11.6000	500	1	6	[+]
MZA	11.35 11.70	10.5500 12.8500	09:43 09:43 09:40 16:23	1 500 8 1	11,4000 11,4000 11,7000 11,5000	1 1 1 1	53 5 1 70	10.5000 10.0000 9.7000 6.7800	11.6500 11.7000 11.8500 11.9500	644 992 1100 200	1 1 2 1
POLENERGIA	60,6000	14:29	1	61.40	-1.30 %	13	60.0000	60.4000	25	1	39	[+]
PEP	59.40 61.40	55.4000 67.4000	14:08 14:08 12:37 12:37	1 1 4 3	60,0000 60,0000 59,8000 59,8000	3 2 4 3	146 130 916 521	59.8000 59.6000 59.4000 59.2000	60.6000 60.8000 61.0000 61.2000	29 526 1889 30	1 2 6 1
ONDE	9,0200	14:45	3	9.14	-1.31 %	50	8.9900	9.0200	325	23	212	[+]
OND	8.92 9.14	8.2300 10.0400	14:28 13:58 13:25 12:41	70 2 2 16	9,0200 8,9900 9,0200 8,9600	2 1 1 3	9 150 125 254	8.9800 8.9700 8.9600 8.9500	9.0400 9.0600 9.0800 9.0900	502 2 500 30	2 1 1 1
AMBRA	19,5000	14:40	200	19.86	-1.32 %	220	19.4800	19.5000	186	9	177	[+]
AMB	19.50 19.86	17.8800 21.8000	14:38 14:38 14:38 14:38	1 100 80 160	19,5000 19,5000 19,5000 19,5000	3 6 3 2	256 874 34 15	19.4400 19.4000 19.3800 19.3600	19.5400 19.5600 19.6000 19.6200	732 1775 3 162	2 1 1 1
CYBERFLKS	177,2000	14:45	20	179.80	-1.34 %	43	177.0000	177.8000	33	8	1 388	[+]
CBF	175.60 181.40	162.0000 197.6000	14:45 14:45 14:45 14:45	1 2 3 15	177,2000 177,2000 177,4000 177,4000	3 1 1 3	280 2 2 52	176.8000 176.6000 176.4000 176.0000	178.0000 178.2000 178.6000 178.8000	92 6 7 57	4 1 1 2
CORMAY	0,4390	14:12	30	0.43	-1.35 %	80	0.4310	0.4390	80	10	4	[+]
CRM	0.43 0.45	0.3860 0.4700	14:12 13:20 13:20 13:20	30 12 30 30	0,4390 0,4300 0,4310 0,4310	7 1 2 1	6578 30 1917 30	0.4300 0.4290 0.4280 0.4270	0.4400 0.4420 0.4430 0.4440	4960 60 44 650	1 2 1 1
MCI	28,9000	12:23	7	29.10	-1.37 %	6	29.0000	29.1000	66	0	4	[+]
MCI	28.90 29.10	26.2000 32.0000	11:44 11:30 11:30 10:25	10 61 39 10	29,1000 28,9000 28,9000 28,9000	4 3 1 3	322 247 200 190	28.9000 28.8000 28.7000 28.6000	29.3000 29.4000 29.5000 29.6000	533 387 860 549	2 3 4 2
SANOK	21,6000	14:21	15	21.90	-1.37 %	13	21.6000	21.8000	250	0	2	[+]
SNK	21.60 21.90	19.7500 24.0000	13:14 13:14 09:00 17:00	42 8 13 1	21,6000 21,7000 21,9000 21,9000	1 2 1 6	5 77 111 652	21.5000 21.4000 21.3000 21.2000	21.9000 22.0000 22.2000 22.4000	974 170 665 865	5 1 2 5
PATENTUS	3,5500	14:41	710	3.66	-1.39 %	20	3.5100	3.5500	590	7	25	[+]
PAT	3.50 3.66	3.3000 4.0200	14:41 14:13 14:13 14:12	100 1 136 260	3,5600 3,6000 3,5900 3,5900	5 1 1 1	3160 29 45 20	3.5000 3.4900 3.4800 3.4700	3.5900 3.6000 3.6200 3.6300	450 399 500 848	1 1 1 1
APLISENS	17,8000	14:31	136	18.00	-1.39 %	485	17.7000	17.8000	13	0	3	[+]
APN	17.70 18.00	16.2000 19.8000	11:04 09:01 17:00 13:36	11 2 2 1	17,7000 18,0000 18,0500 17,9000	2 1 1 1	148 10 30 345	17.5000 17.4500 17.3000 17.2500	18.0000 18.0500 18.1000 18.1500	138 10 207 8	1 1 1 1
UNIBEP	10,6000	14:38	29	10.85	-1.40 %	1293	10.6000	10.7000	50	1	16	[+]
UNI	10.60 10.85	9.7800 11.9000	14:38 13:18 13:14 13:14	121 348 50 50	10,6000 10,6000 10,6500 10,6500	3 8 1 6	750 367 10 798	10.5500 10.5000 10.4500 10.4000	10.7500 10.8000 10.8500 10.9000	52 84 104 899	2 2 3 5
ZUE	10,4500	13:54	166	10.65	-1.42 %	4	10.4500	10.5500	100	1	11	[+]
ZUE	10.40 10.65	9.6000 11.7000	13:00 12:54 12:54 12:50	1 67 18 107	10,4500 10,4000 10,4000 10,4000	3 1 6 1	1005 1 2430 5	10.4000 10.3500 10.3000 10.2000	10.6000 10.6500 10.7000 10.7500	3 33 309 172	2 2 1 1
SELVITA	34,7000	14:34	6	35.00	-1.42 %	719	34.6000	34.9000	381	17	589	[+]
SLV	34.50 35.20	31.5000 38.5000	14:32 14:30 14:30 14:21	9 26 4 3	34,7000 34,9000 34,7000 34,7000	13 7 4 9	6239 281 142 1071	34.5000 34.4000 34.3000 34.2000	35.0000 35.1000 35.2000 35.3000	456 628 4298 269	4 2 5 1
WIELTON	6,9000	14:45	392	6.96	-1.43 %	1669	6.9000	6.9300	323	43	298	[+]
WLT	6.87 6.96	6.2700 7.6500	14:45 14:45 14:44 14:44	30 78 68 7	6,9000 6,9000 6,9100 6,9300	2 1 3 6	374 189 1144 1117	6.8900 6.8800 6.8700 6.8600	6.9400 6.9700 6.9800 6.9900	137 124 8 368	2 2 1 2
STALPROFI	8,2800	14:39	351	8.34	-1.43 %	119	8.2400	8.2800	417	2	18	[+]
STF	8.24 8.34	7.5200 9.1600	14:38 14:33 14:33 14:33	49 31 150 2	8,2800 8,2400 8,2400 8,2400	4 1 4 2	1356 500 267 115	8.2200 8.2000 8.1800 8.1600	8.3000 8.3200 8.3400 8.3600	245 40 200 500	2 1 2 1
ATLANTIS	2,0700	14:43	15	2.14	-1.43 %	723	2.0700	2.1400	2997	0	1	[+]
ATS	2.07 2.14	1.9300 2.3500	13:36 12:48 12:17 10:59	225 25 1 20	2,0700 2,0700 2,1400 2,0700	1 2 1 2	566 1288 2000 796	2.0600 2.0500 2.0200 2.0000	2.1500 2.1600 2.1800 2.2000	816 1252 2277 2447	3 1 2 4
BNPPL	102,5000	13:48	38	104.00	-1.44 %	257	102.5000	104.0000	120	0	45	[+]
BNP	102.50 104.00	93.6000 114.0000	13:48 13:48 13:48 11:11	2 18 2 31	102,5000 102,5000 102,5000 103,0000	9 5 4 4	703 450 165 449	102.0000 101.5000 101.0000 100.5000	104.5000 105.0000 105.5000 106.0000	460 512 3 200	4 6 1 2
VOTUM	47,6000	14:45	18	48.30	-1.45 %	52	47.5500	47.6000	258	8	401	[+]
VOT	47.55 48.30	43.5000 53.1000	14:36 14:36 14:33 14:33	35 45 28 17	47,5500 47,6000 47,5500 47,5500	5 2 2 1	90 36 201 132	47.5000 47.4500 47.4000 47.3500	47.6500 47.7000 47.7500 47.8000	568 411 304 394	4 4 2 2
NOCTILUCA	101,0000	14:39	3	101.50	-1.46 %	79	101.0000	102.0000	27	0	30	[+]
NCL	101.00 103.50	91.4000 111.5000	14:36 14:34 13:31 13:22	3 1 1 1	101,0000 102,0000 101,0000 101,0000	12 25 1 1	489 482 1 60	100.5000 100.0000 99.8000 99.6000	103.0000 103.5000 104.0000 104.5000	179 40 195 41	3 2 4 1
NOVITA	93,6000	14:08	9	95.00	-1.47 %	10	93.6000	96.0000	15	0	4	[+]
NVT	93.60 95.00	85.6000 104.5000	14:08 14:08 14:08 14:08	1 10 5 15	94,2000 94,2000 94,4000 94,6000	1 4 1 2	1 13 40 98	93.2000 93.0000 92.8000 92.6000	96.4000 97.0000 97.2000 97.4000	5 15 88 9	1 2 2 1
SIMFABRIC	1,8360	13:44	5	1.83	-1.50 %	6	1.7760	1.8360	194	23	42	[+]
SIM	1.70 1.86	1.6440 2.0050	13:44 13:04 13:00 13:00	35 5 29 1000	1,8340 1,8380 1,7000 1,7100	1 2 1 1	20 30 10 6	1.7740 1.7720 1.7700 1.7640	1.8380 1.8400 1.8800 1.8840	1165 1780 3000 1000	1 3 1 1
ACTION	29,4000	14:44	1	30.15	-1.51 %	20	29.4000	29.5000	120	4	111	[+]
ACT	29.10 30.15	27.1500 33.1500	14:44 14:26 13:59 13:51	1 4 1 2	29,4500 29,5000 29,5000 29,5000	1 2 2 1	136 202 2 1	29.3500 29.3000 29.2500 29.2000	29.5500 29.6000 29.6500 29.7000	71 477 21 421	4 6 2 4
AGORA	9,1600	14:32	2	9.38	-1.51 %	90	9.1400	9.1600	107	4	39	[+]
AGO	9.12 9.38	8.4600 10.3000	14:04 13:42 13:42 13:42	250 181 600 2	9,1400 9,1200 9,1200 9,1200	2 1 1 1	619 2024 872 854	9.1200 9.1000 9.0800 9.0600	9.1800 9.2200 9.3000 9.3400	159 638 100 300	1 1 1 2
MOVIEGAMES	12,9200	14:30	1	13.08	-1.52 %	331	12.8000	12.9000	56	7	86	[+]
MOV	12.26 13.10	11.7800 14.3800	14:30 14:30 14:30 14:30	1 8 35 35	12,9200 12,9000 12,9000 12,8800	2 1 4 1	332 110 568 61	12.5000 12.3600 12.3400 12.3200	12.9200 12.9400 12.9600 12.9800	60 51 71 59	3 2 2 3
VIVID	0,9080	14:22	100	0.90	-1.52 %	15	0.9100	0.9120	15	116	106	[+]
VVD	0.90 0.94	0.8140 0.9940	14:05 14:05 14:05 14:05	1244 1000 599 2157	0,9160 0,9120 0,9100 0,9100	4 3 2 2	2049 7123 1314 5350	0.9080 0.9060 0.9040 0.9020	0.9140 0.9160 0.9180 0.9200	840 1440 1772 1803	1 2 2 2
FABRITY	25,8000	13:40	104	25.80	-1.53 %	11	25.8000	26.2000	51	1	19	[+]
FAB	25.80 26.20	23.3000 28.3000	13:40 12:31 12:29 12:01	476 30 10 74	25,8000 25,8000 25,8000 26,2000	5 3 4 1	742 1468 1426 10	25.7000 25.6000 25.5000 25.4000	26.3000 26.4000 26.5000 26.6000	432 111 99 237	2 1 2 2
BORYSZEW	6,3800	14:04	57	6.38	-1.54 %	4962	6.3000	6.3800	1592	109	697	[+]
BRS	6.30 6.50	5.7600 7.0000	13:53 13:47 13:32 13:09	15 100 57 84	6,3800 6,3000 6,3800 6,3800	5 3 4 7	4750 1630 4965 5890	6.2800 6.2600 6.2400 6.2200	6.4000 6.4200 6.4400 6.4600	8157 5500 2506 4104	9 3 4 3
ANSWEAR	28,8000	14:14	45	29.25	-1.54 %	1037	28.7500	28.8000	58	7	202	[+]
ANR	28.30 29.25	26.3500 32.1500	14:06 14:05 14:04 13:59	6 36 32 50	28,7500 28,7500 28,7500 28,7500	4 3 1 1	153 53 25 95	28.5500 28.5000 28.4500 28.4000	28.8500 28.9000 28.9500 29.0000	202 140 35 179	1 1 2 1
DIAG	178,2000	14:45	7	180.25	-1.55 %	65	178.0000	178.2000	52	28	4 932	[+]
DIA	176.00 180.50	162.2500 198.2500	14:42 14:42 14:42 14:42	1 3 9 8	178,0000 178,0000 178,0000 178,0000	3 2 2 2	50 13 108 65	177.9500 177.9000 177.8000 177.7500	178.3000 178.3500 178.5000 178.7500	11 9 69 5	1 1 2 1
INSTALKRK	37,9000	14:26	2	37.50	-1.56 %	136	37.5000	37.9000	89	1	24	[+]
INK	37.50 38.50	33.8000 41.2000	13:39 12:41 12:37 12:37	36 106 63 31	37,5000 37,6000 37,6000 37,6000	2 2 2 5	100 191 126 1848	37.4000 37.2000 37.1000 37.0000	38.0000 38.4000 38.5000 38.7000	137 136 97 56	1 3 2 1
VRGSA	4,4000	14:14	89	4.47	-1.57 %	70	4.4100	4.4400	527	11	47	[+]
VRG	4.34 4.47	4.0300 4.9100	13:28 12:53 12:53 12:45	284 295 93 19	4,4000 4,4300 4,4300 4,4300	1 4 3 1	615 977 919 300	4.4000 4.3900 4.3700 4.3600	4.4500 4.4600 4.4700 4.4800	999 243 595 600	1 2 2 1
PEPCO	25,9800	14:44	246	26.25	-1.59 %	200	25.9800	25.9900	31	307	8 006	[+]
PCO	25.75 26.27	23.6300 28.8700	14:44 14:44 14:44 14:44	237 301 39 126	25,9800 25,9800 25,9800 25,9800	1 4 2 2	383 1417 356 800	25.9600 25.9500 25.9400 25.9300	26.0000 26.0200 26.0300 26.0400	1260 470 354 470	2 1 1 1
MOL	29,6600	14:23	166	30.10	-1.59 %	1000	29.6600	30.0200	102	1	34	[+]
MOL	29.58 30.36	27.1000 33.1000	14:23 14:17 14:17 14:17	102 12 100 3	29,6600 29,5800 29,7000 29,7800	1 1 1 2	30 2 10 1023	29.6000 29.5400 29.5000 29.4600	30.0800 30.1000 30.2800 30.6000	2000 514 23 100	2 2 1 1
CREOTECH	368,0000	14:41	2	374.00	-1.60 %	21	366.5000	368.0000	24	8	3 024	[+]
CRI	364.50 384.00	337.0000 411.0000	14:40 14:40 14:40 14:40	8 8 15 77	367,5000 367,5000 367,5000 367,5000	2 1 6 3	70 17 146 83	366.0000 365.5000 365.0000 364.5000	369.0000 369.5000 370.0000 371.0000	47 85 97 109	2 2 3 1
UNIMOT	131,8000	14:42	1	134.80	-1.64 %	13	130.8000	132.2000	10	1	112	[+]
UNT	130.80 134.80	121.4000 148.2000	14:41 14:39 14:34 14:34	1 3 8 3	131,8000 131,8000 130,8000 130,8000	1 2 2 4	99 124 4 138	130.6000 130.4000 130.2000 130.0000	132.4000 132.6000 132.8000 133.0000	10 12 12 133	1 1 1 3
SANPL	473,7000	14:45	39	475.50	-1.64 %	47	473.2000	473.8000	62	25	11 653	[+]
SPL	468.20 475.60	428.0000 523.0000	14:45 14:45 14:45 14:44	4 3 3 16	473,6000 473,6000 473,6000 473,5000	2 3 2 2	50 58 27 34	473.1000 473.0000 472.9000 472.7000	473.9000 474.0000 474.1000 474.2000	46 6 17 97	4 1 1 4
BIGCHEESE	13,1000	14:38	38	13.38	-1.65 %	456	13.1000	13.1200	1297	1	19	[+]
BCS	13.10 13.42	12.0600 14.7000	13:59 13:00 13:00 13:00	98 102 246 2	13,1200 13,1200 13,1600 13,1600	1 1 3 2	148 1 908 280	13.0600 13.0400 13.0000 12.8400	13.3600 13.3800 13.4000 13.4200	246 202 200 36	1 2 1 1
INGBSK	296,5000	14:45	8	304.50	-1.66 %	18	295.5000	297.0000	83	2	716	[+]
ING	295.00 304.50	274.5000 334.5000	14:45 14:45 14:45 14:45	14 4 4 6	296,5000 296,5000 296,5000 296,5000	12 2 7 5	142 102 153 265	295.0000 294.5000 294.0000 293.5000	297.5000 298.0000 298.5000 299.0000	82 39 91 151	4 3 4 6
KRAKCHEM	0,7120	12:37	1221	0.72	-1.66 %	2897	0.7120	0.7280	1222	10	7	[+]
KCH	0.71 0.72	0.6480 0.7880	12:37 12:37 12:37 12:18	50 205 698 1043	0,7120 0,7120 0,7140 0,7160	1 1 1 1	3000 100 1888 50	0.7100 0.7080 0.7000 0.6860	0.7300 0.7320 0.7380 0.7400	1376 2138 402 1146	1 1 1 2
ORANGEPL	8,5520	14:45	1586	8.66	-1.68 %	269	8.5480	8.5520	223	736	6 314	[+]
OPL	8.46 8.67	7.7940 9.5260	14:45 14:45 14:45 14:45	318 225 279 274	8,5520 8,5520 8,5500 8,5460	1 2 3 3	1904 1123 539 2906	8.5460 8.5440 8.5420 8.5400	8.5560 8.5580 8.5600 8.5620	227 1757 1300 650	1 2 2 1
OPTEAM	3,4800	14:22	50	3.48	-1.69 %	749	3.4800	3.5200	423	0	0	[+]
OPM	3.48 3.48	3.1400 3.8200	17:00 17:00 17:00 11:47	141 109 150 200	3,5400 3,5400 3,5400 3,5000	1 3 3 1	214 1550 2730 261	3.4200 3.4000 3.3800 3.3400	3.5400 3.5800 3.7000 3.7200	2590 500 2568 2900	2 1 3 1
NEXITY	2,2600	12:17	200	2.32	-1.74 %	303	2.2400	2.2600	200	1	2	[+]
NXG	2.26 2.36	2.1000 2.5400	12:14 11:37 11:24 16:25	428 100 72 790	2,3200 2,3600 2,3200 2,3000	1 3 2 2	5 258 403 2151	2.2000 2.1800 2.1600 2.1400	2.2800 2.3000 2.3800 2.5200	5 2 125 100	1 1 1 1
DINOPL	43,5000	14:45	165	44.26	-1.74 %	239	43.5100	43.5200	789	678	29 664	[+]
DNP	43.24 44.30	39.8400 48.6800	14:45 14:45 14:45 14:45	79 175 5 160	43,5100 43,5100 43,5100 43,5100	12 4 8 4	2490 835 1648 906	43.5000 43.4900 43.4800 43.4700	43.5300 43.5400 43.5500 43.5600	245 660 205 451	4 3 3 3
KOMPUTRON	6,7800	14:45	282	7.00	-1.74 %	152	6.7800	6.8800	170	17	119	[+]
KOM	6.74 7.08	6.3000 7.7000	14:41 14:38 13:53 13:48	166 10 300 100	6,7800 6,8000 6,7800 6,8000	2 2 1 1	700 2476 50 500	6.7600 6.7200 6.7000 6.6800	6.9000 6.9800 7.0400 7.0600	292 490 1662 141	1 4 3 1
LENA	2,8000	13:00	245	2.83	-1.75 %	1570	2.8000	2.8300	1512	2	6	[+]
LEN	2.80 2.83	2.5500 3.1100	13:00 13:00 13:00 13:00	22 25 18 82	2,8000 2,8000 2,8000 2,8000	2 2 2 2	2434 2178 5400 2790	2.7900 2.7800 2.7700 2.7600	2.8600 2.8700 2.8900 2.9000	3800 802 2000 1022	1 1 1 2
TAURONPE	8,4860	14:46	2	8.64	-1.78 %	559	8.4840	8.4860	543	1 060	8 920	[+]
TPE	8.26 8.64	7.7760 9.5040	14:46 14:46 14:46 14:46	559 1046 954 209	8,4840 8,4840 8,4840 8,4820	1 1 1 1	380 952 952 365	8.4780 8.4760 8.4740 8.4720	8.4880 8.4920 8.4940 8.5000	130 2044 971 5935	1 3 1 4
BBIDEVNFI	4,9600	13:52	1	4.94	-1.78 %	279	4.9600	5.1000	315	1	3	[+]
BBD	4.94 5.15	4.4600 5.4000	11:40 11:37 10:15 10:15	1 1 95 79	4,9600 4,9600 5,1500 5,1500	2 1 1 1	1341 350 205 3	4.9400 4.9000 4.8600 4.8400	5.1500 5.2000 5.2500 5.3000	1055 540 439 255	2 2 2 1
OTLOG	14,3000	14:40	100	14.54	-1.79 %	400	14.3000	14.4200	20	1	9	[+]
OTS	14.20 14.54	13.1000 15.9800	12:29 11:09 10:33 10:05	2 2 131 99	14,4200 14,4200 14,2000 14,2000	1 2 1 1	4 125 4 4	14.2200 14.2000 14.1000 14.0800	14.4400 14.5000 14.5400 14.5600	4 100 127 2	1 1 2 1
ARCHICOM	44,0000	14:26	198	45.00	-1.79 %	40	43.8000	44.6000	47	2	91	[+]
ARH	42.50 45.00	40.5000 49.5000	14:26 14:26 14:23 14:19	11 13 1 1	43,8000 43,8000 43,8000 42,5000	1 1 2 3	230 50 58 48	43.5000 42.6000 42.5000 42.3000	44.8000 45.3000 45.4000 45.7000	44 67 11 10	2 1 1 1
ASSECOBS	87,4000	14:08	12	89.00	-1.80 %	3	86.6000	87.2000	18	1	58	[+]
ABS	86.60 89.60	80.2000 97.8000	14:03 13:57 13:53 13:07	1 4 2 27	87,4000 87,4000 87,4000 86,6000	1 1 2 1	39 4 12 1	86.4000 86.0000 85.8000 85.6000	87.4000 87.6000 88.0000 88.8000	32 92 200 16	1 1 1 3
APATOR	21,8000	14:37	48	22.20	-1.80 %	332	21.8000	21.9000	306	12	259	[+]
APT	21.50 22.30	19.9800 24.4000	14:37 14:26 14:06 14:06	2 97 96 194	21,8000 21,9000 21,8500 21,8500	3 8 5 5	123 677 618 353	21.7000 21.6500 21.6000 21.5500	21.9500 22.0000 22.0500 22.1000	401 150 261 917	1 2 1 3
VOXEL	172,8000	14:38	7	175.00	-1.82 %	52	172.6000	173.6000	29	44	7 612	[+]
VOX	172.40 175.00	157.6000 192.4000	14:38 14:38 14:38 14:37	20 20 13 2	172,8000 172,8000 172,8000 172,8000	5 2 1 1	63 42 200 5	172.4000 172.2000 172.0000 171.6000	173.8000 174.0000 174.8000 175.0000	22 211 5 32	2 2 1 1
CAPITEA	0,4045	14:03	4000	0.41	-1.82 %	2500	0.4045	0.4100	2850	83	34	[+]
CAP	0.40 0.41	0.3710 0.4530	13:57 13:57 13:57 13:57	4261 500 127 1500	0,4050 0,4050 0,4050 0,4055	3 1 4 2	9239 5740 15294 6000	0.4040 0.4025 0.4020 0.4010	0.4110 0.4115 0.4120 0.4125	4800 3340 9143 8530	1 2 3 2
PHN	9,6600	12:03	233	9.84	-1.83 %	35	9.7000	9.8000	323	2	18	[+]
PHN	9.66 9.86	8.8600 10.8000	12:03 10:17 09:33 09:33	127 2 1 10	9,6600 9,6600 9,8600 9,6800	2 2 3 1	373 381 1305 100	9.6600 9.6200 9.6000 9.5800	9.8400 9.8600 9.8800 9.9000	10 1350 2266 159	1 2 1 1
BOOMBIT	6,3200	11:01	1	6.34	-1.86 %	204	6.3400	6.4400	5	0	1	[+]
BBT	6.32 6.34	5.7200 6.9600	10:47 10:47 10:47 16:37	91 4 5 14	6,3200 6,3200 6,3400 6,4400	2 3 4 3	167 158 367 530	6.3000 6.2800 6.2600 6.2400	6.4600 6.4800 6.5000 6.5400	195 325 798 8	2 1 3 1
INPRO	7,9000	13:45	198	8.15	-1.86 %	300	7.9500	8.1500	998	1	6	[+]
INP	7.90 8.15	7.3500 8.9500	13:45 13:45 13:45 10:37	42 100 20 350	7,9000 7,9500 7,9500 8,0000	2 2 2 1	722 1656 273 150	7.9000 7.8500 7.8000 7.7500	8.2000 8.3000 8.3500 8.4000	2229 20 300 10449	3 1 1 2
IMMOBILE	3,1500	14:36	8	3.21	-1.87 %	992	3.1500	3.1700	568	10	32	[+]
GKI	3.14 3.21	2.8900 3.5300	12:50 12:11 11:38 11:02	14 1114 50 10	3,1400 3,1500 3,1500 3,2000	3 1 1 2	4691 1000 200 2440	3.1400 3.1200 3.0900 3.0800	3.2000 3.2100 3.2200 3.2300	631 426 200 2702	2 2 1 2
ACAUTOGAZ	26,0000	14:42	145	26.50	-1.89 %	66	26.0000	26.4000	426	2	51	[+]
ACG	26.00 26.50	23.9000 29.1000	14:42 14:41 14:41 14:41	55 16 79 50	26,0000 26,0000 26,0000 26,0000	3 1 1 4	261 300 81 218	25.9000 25.8000 25.7000 25.6000	26.5000 26.8000 26.9000 27.0000	628 12 151 317	1 1 2 2
MILLENNIUM	14,5000	14:43	413	14.78	-1.89 %	428	14.4700	14.5200	1018	238	3 451	[+]
MIL	14.41 14.78	13.3100 16.2500	14:43 14:43 14:43 14:43	571 65 506 200	14,5000 14,5000 14,5000 14,5000	1 2 7 4	30 1313 2950 12325	14.4600 14.4500 14.4400 14.4300	14.5300 14.5400 14.5500 14.5600	243 499 1528 750	1 1 2 1
VIGOSYS	510,0000	13:06	6	514.00	-1.92 %	16	506.0000	510.0000	6	0	222	[+]
VGO	502.00 514.00	463.0000 564.0000	13:06 12:33 12:30 12:17	20 4 30 23	510,0000 510,0000 506,0000 506,0000	1 2 1 1	20 12 12 7	504.0000 502.0000 500.0000 498.0000	512.0000 514.0000 518.0000 524.0000	38 20 16 7	3 2 2 1
CCC	157,4000	14:45	47	160.50	-1.93 %	456	157.3000	157.5000	15	162	25 561	[+]
CCC	155.95 160.50	144.4500 176.5500	14:45 14:45 14:45 14:45	11 1 39 39	157,4000 157,4000 157,3500 157,3500	3 2 2 2	357 149 56 141	157.2500 157.2000 157.1500 157.1000	157.5500 157.6000 157.6500 157.7000	1 29 74 51	1 3 2 1
MOSTALWAR	7,0000	13:29	50	7.10	-1.96 %	17	6.9200	7.0000	211	14	99	[+]
MSW	6.82 7.40	6.4000 7.8000	13:22 13:22 13:22 13:22	295 105 2 250	6,8200 6,8200 6,8200 6,8400	2 1 2 5	611 200 213 311	6.9000 6.8800 6.8600 6.8400	7.0200 7.0400 7.0600 7.0800	300 119 213 211	2 2 2 1
ENERGA	14,0200	14:02	526	14.20	-1.96 %	3154	14.0200	14.0800	504	19	263	[+]
ENG	14.02 14.24	12.7800 15.6200	13:53 13:53 13:53 13:53	1635 152 40 1119	14,0200 14,0400 14,0400 14,0400	6 5 3 1	705 3112 1511 200	14.0000 13.9800 13.9600 13.9400	14.1000 14.1800 14.2000 14.2200	1241 500 412 500	4 1 2 1
GTC	3,9700	14:37	320	4.01	-1.98 %	500	3.9300	3.9800	476	7	26	[+]
GTC	3.94 4.01	3.6100 4.4100	14:23 13:56 13:56 13:56	376 1000 326 190	3,9700 3,9400 3,9400 3,9400	2 3 1 1	168 584 300 300	3.9100 3.9000 3.8900 3.8800	4.0200 4.0500 4.0600 4.0900	4 2000 150 155	1 1 1 1
KERNEL	18,6800	14:38	5	19.06	-1.99 %	471	18.6600	18.9200	241	35	666	[+]
KER	18.68 19.06	17.1600 20.9500	14:38 14:38 14:38 14:38	106 180 970 68	18,7000 18,7000 18,7000 18,7000	3 4 8 1	595 827 749 5	18.6400 18.6200 18.6000 18.5800	19.0200 19.0800 19.1000 19.1400	100 200 40 100	2 1 1 1
MOBRUK	294,0000	14:40	1	298.00	-2.00 %	38	294.0000	297.0000	293	12	3 462	[+]
MBR	293.50 300.00	268.5000 327.5000	14:40 14:36 14:36 14:33	1 2 8 4	294,5000 296,0000 296,0000 296,0000	3 4 1 3	150 515 7 48	293.5000 293.0000 292.5000 292.0000	297.5000 298.0000 299.0000 299.5000	56 14 67 52	3 4 5 2
KINOPOL	17,1500	14:33	367	17.35	-2.00 %	80	17.1000	17.2000	1158	7	121	[+]
KPL	16.95 17.40	15.6500 19.0500	14:33 14:02 13:31 13:11	44 120 56 68	17,1500 17,1000 17,1500 16,9500	2 2 4 3	510 120 596 591	16.9500 16.9000 16.8000 16.7500	17.2500 17.3000 17.3500 17.4000	1100 1042 2 1079	2 2 1 4
MARVIPOL	8,6200	14:03	187	8.80	-2.05 %	3	8.6200	8.7600	2000	8	75	[+]
MVP	8.62 8.90	7.9200 9.6800	14:03 13:46 13:46 13:46	113 52 3 6	8,6200 8,6200 8,6200 8,6200	1 3 1 2	10 233 192 693	8.6000 8.5800 8.5400 8.5000	8.7800 8.8000 8.8200 8.8400	185 170 2155 170	2 1 2 1
RYVU	25,6500	14:38	300	26.15	-2.10 %	206	25.6000	25.7000	230	19	498	[+]
RVU	25.50 26.20	23.5500 28.7500	14:38 14:34 14:22 14:17	45 5 3 3	25,6500 25,5500 25,6500 25,6500	2 12 1 5	78 1186 1 937	25.5500 25.5000 25.4500 25.4000	25.7500 25.8000 25.8500 25.9000	200 806 200 350	1 1 1 2
SELENAFM	37,1000	12:56	26	37.30	-2.11 %	318	37.1000	37.6000	3	0	12	[+]
SEL	37.10 37.30	33.6000 41.0000	12:56 12:56 11:47 11:47	1 3 2 187	37,1000 37,2000 37,3000 37,3000	3 2 2 4	302 4 206 19	37.0000 36.9000 36.8000 36.7000	37.7000 37.9000 38.2000 38.3000	12 67 1 40	1 2 1 1
IZOSTAL	3,1900	14:38	1392	3.26	-2.15 %	10000	3.1900	3.2100	980	175	555	[+]
IZS	3.12 3.30	2.9400 3.5800	14:37 14:37 14:29 14:24	1588 450 185 1500	3,1900 3,1900 3,1600 3,1700	2 3 8 4	10010 3700 5236 3096	3.1800 3.1400 3.1200 3.1100	3.2200 3.2300 3.2400 3.2500	746 141 1903 2144	1 1 1 3
OPONEOPL	98,8000	14:39	42	101.50	-2.18 %	62	97.6000	98.8000	24	1	116	[+]
OPN	97.20 101.50	91.4000 111.5000	14:39 14:31 14:30 14:07	8 10 32 1	98,8000 99,0000 98,8000 98,8000	1 3 1 3	40 71 131 54	97.4000 97.2000 97.0000 96.6000	99.0000 99.2000 99.4000 99.6000	96 89 50 45	2 1 1 1
MAKARONPL	22,0000	14:44	1	22.50	-2.22 %	17	22.0000	22.1500	92	1	29	[+]
MAK	21.90 22.50	20.2500 24.7500	14:44 14:36 14:36 14:36	4 23 25 37	22,0000 22,1500 22,1000 22,1000	2 4 2 2	93 2026 54 405	21.9500 21.9000 21.7000 21.6000	22.2000 22.2500 22.3000 22.4000	75 125 997 50	2 3 2 1
ASSECOPOL	202,4000	14:45	18	204.80	-2.22 %	353	202.2000	202.6000	313	76	15 331	[+]
ACP	199.50 205.40	184.4000 225.2000	14:45 14:45 14:45 14:45	5 19 22 91	202,4000 202,4000 202,4000 202,4000	4 4 5 3	300 177 189 196	202.0000 201.8000 201.6000 201.4000	202.8000 203.0000 203.2000 203.4000	225 364 177 382	8 9 7 4
EUCO	1,7600	14:44	876	1.80	-2.22 %	1986	1.7500	1.7600	753	90	158	[+]
EUC	1.72 1.82	1.6200 1.9800	14:44 14:37 14:33 14:33	274 109 905 84	1,7550 1,7500 1,7500 1,7500	2 5 1 2	2778 8402 1000 11140	1.7450 1.7400 1.7350 1.7300	1.7700 1.7750 1.7800 1.7850	1000 1440 2153 10039	1 2 2 1
DMGROUP	3,0100	14:45	165	3.09	-2.27 %	2470	3.0000	3.0600	36	19	58	[+]
DMG	3.01 3.16	2.7900 3.3900	14:28 14:25 14:25 14:22	6126 1111 512 488	3,0200 3,0100 3,0100 3,0100	1 1 2 1	10 10 2800 5	2.9800 2.9600 2.9500 2.9400	3.0800 3.0900 3.1300 3.1500	10 10 10 500	1 1 1 1
BLOOBER	25,3500	14:41	80	25.50	-2.31 %	12	25.1500	25.3500	70	9	223	[+]
BLO	24.80 25.90	22.9500 28.0500	14:37 14:33 14:32 14:32	25 5 30 127	25,3500 25,4000 25,3500 25,3500	2 4 1 1	135 251 100 500	25.1000 25.0000 24.9500 24.9000	25.4000 25.4500 25.5000 25.5500	619 80 355 5	3 1 4 1
SKARBIEC	29,3000	14:21	150	29.70	-2.33 %	50	29.0000	29.5000	20	4	111	[+]
SKH	28.30 30.70	26.8000 32.6000	14:01 13:11 12:46 12:39	50 1 20 29	29,3000 29,6000 29,6000 29,6000	1 1 2 2	160 185 202 61	28.9000 28.8000 28.7000 28.6000	29.6000 30.0000 30.3000 30.5000	307 43 29 185	1 1 1 1
TEXT	49,8000	14:45	6	51.00	-2.35 %	867	49.8000	49.9600	117	68	3 413	[+]
TXT	49.50 51.00	45.9000 56.1000	14:45 14:43 14:41 14:41	6 26 1 26	49,8000 49,8200 49,9600 49,8400	2 2 3 3	12 38 36 74	49.7800 49.7600 49.7400 49.7200	49.9800 50.0000 50.0500 50.1000	73 480 613 447	2 5 8 5
EUROCASH	7,9000	14:45	6	8.05	-2.35 %	59	7.8950	7.9000	1103	266	2 114	[+]
EUR	7.87 8.06	7.2450 8.8550	14:44 14:44 14:44 14:44	731 100 469 191	7,9000 7,9000 7,9000 7,8950	5 6 5 3	630 5748 2321 1609	7.8900 7.8850 7.8800 7.8750	7.9050 7.9100 7.9150 7.9200	3462 1176 1276 1029	7 5 4 2
11B	185,0000	14:33	222	189.50	-2.37 %	5	184.1000	184.9000	42	8	1 524	[+]
11B	182.70 189.70	170.6000 208.4000	14:33 14:32 14:32 14:29	2 16 109 12	185,0000 185,0000 185,1000 185,4000	1 1 2 2	15 9 85 22	183.7000 183.5000 183.4000 183.3000	185.0000 185.1000 185.2000 185.3000	66 15 10 12	2 1 1 1
ASBIS	26,9400	14:43	245	27.24	-2.39 %	51	26.8400	26.9600	196	57	1 541	[+]
ASB	26.82 27.38	24.5200 29.9600	14:43 14:43 14:43 14:43	51 51 37 192	26,9400 26,9400 26,9400 26,9200	8 16 4 4	305 1908 1339 474	26.8200 26.8000 26.7800 26.7600	26.9800 27.0000 27.0200 27.0400	109 196 172 503	2 3 2 4
SNIEZKA	81,2000	13:03	2	83.20	-2.40 %	23	81.2000	83.0000	20	0	5	[+]
SKA	81.20 83.20	75.0000 91.4000	11:02 09:58 09:00 09:00	3 18 27 8	81,2000 81,2000 83,2000 83,2000	2 1 1 2	106 1 15 113	81.0000 80.8000 80.6000 80.0000	83.2000 83.8000 84.0000 84.2000	494 6 103 30	3 1 2 1
KGL	12,1000	12:13	25	12.10	-2.42 %	85	12.1000	12.2000	100	0	2	[+]
KGL	12.10 12.10	10.9000 13.3000	09:00 14:45 14:19 11:50	100 24 264 15	12,1000 12,4000 12,2000 12,2000	6 1 1 1	667 673 8 13	12.0000 11.9000 11.8000 11.6000	12.4000 12.5000 12.8000 13.5000	646 167 143 165	1 2 1 1
LPP	16 805,0000	14:45	3	17,110.00	-2.44 %	1	16790.0000	16810.0000	2	2	36 826	[+]
LPP	16,555.00 17,180.00	15400.0000 18820.0000	14:45 14:45 14:45 14:45	1 1 1 1	16 800,0000 16 800,0000 16 790,0000 16 795,0000	2 1 1 2	7 5 1 12	16785.0000 16775.0000 16770.0000 16765.0000	16815.0000 16820.0000 16825.0000 16830.0000	6 3 5 2	2 2 1 2
KCI	0,9360	14:02	120	0.96	-2.50 %	5000	0.9280	0.9560	4845	7	7	[+]
KCI	0.94 0.96	0.8640 1.0500	13:53 12:21 12:14 12:00	5 30 6000 50	0,9360 0,9560 0,9360 0,9580	1 2 1 1	3800 4607 5000 5000	0.9260 0.9240 0.9180 0.9100	0.9580 0.9620 0.9660 0.9680	6970 1570 1499 11830	2 1 1 3
RANKPROGR	3,9000	14:14	436	4.00	-2.50 %	1500	3.8800	3.9400	284	11	42	[+]
RNK	3.90 4.00	3.6000 4.3900	12:45 12:45 12:45 12:42	100 1000 464 1036	3,9000 3,9000 3,9050 3,9050	1 1 1 1	1500 1000 1500 800	3.8550 3.8500 3.8250 3.8050	3.9800 3.9900 3.9950 4.0000	1600 1500 1637 1332	2 1 1 2
MIRBUD	13,6500	14:45	145	14.10	-2.50 %	521	13.6300	13.6500	72	324	4 475	[+]
MRB	13.53 14.10	12.6900 15.5100	14:44 14:44 14:43 14:41	10 2 348 625	13,6800 13,6300 13,6500 13,6500	1 3 6 2	10 296 10585 573	13.6200 13.6100 13.6000 13.5900	13.6700 13.6800 13.6900 13.7000	271 675 607 600	1 2 3 2
BUMECH	36,5500	14:45	31	37.75	-2.53 %	147	36.5500	36.8500	68	88	3 254	[+]
BMC	36.30 37.90	34.0000 41.5000	14:43 14:43 14:43 14:43	1 152 150 500	36,9500 36,5000 36,5500 36,5500	6 3 8 4	517 1805 649 660	36.5000 36.4500 36.4000 36.3500	36.9500 37.0000 37.0500 37.1000	173 630 68 20	3 2 1 1
DBENERGY	11,5500	13:49	10	11.85	-2.53 %	20	11.2000	11.6000	10	0	2	[+]
DBE	11.05 11.85	10.7000 13.0000	13:49 13:49 11:28 10:20	10 10 10 5	11,5500 11,5000 11,4000 11,0500	3 2 1 3	31 172 183 75	11.1000 11.0500 11.0000 10.7000	11.7000 11.7500 11.8000 11.8500	20 20 110 46	2 1 2 1
SYNEKTIK	252,8000	14:45	11	259.40	-2.54 %	22	252.8000	253.4000	23	13	3 265	[+]
SNT	252.40 261.80	233.6000 285.2000	14:45 14:45 14:44 14:42	3 1 5 3	252,8000 253,4000 252,6000 252,6000	3 4 2 2	56 511 41 251	252.6000 252.4000 252.2000 252.0000	253.6000 253.8000 254.0000 254.2000	44 16 720 58	4 1 2 1
NTTSYSTEM	9,1600	14:05	10	9.46	-2.55 %	478	9.0400	9.1600	421	13	119	[+]
NTT	9.02 9.56	8.5200 10.4000	14:02 13:54 13:51 13:51	2 462 22 50	9,1600 9,1400 9,0400 9,0800	2 3 2 2	1225 1547 902 850	9.0200 9.0000 8.9000 8.8200	9.2200 9.2400 9.2600 9.3000	500 200 100 850	1 1 1 1
ATLANTAPL	17,0000	13:04	2	17.05	-2.58 %	750	16.6000	17.0000	520	1	13	[+]
ATP	17.00 17.05	15.3500 18.7500	13:04 13:04 13:04 12:59	2 2 1 500	17,0000 17,0000 17,0000 17,0000	1 1 1 1	5 500 80 1	16.5500 16.4000 16.1500 16.0000	17.4500 17.5000 18.0000 18.1000	217 275 108 50	2 1 1 1
IDMSAPL	0,5550	14:11	551	0.56	-2.63 %	898	0.5550	0.5700	59	1	0	[+]
IDM	0.56 0.56	0.5000 0.6100	17:00 17:00 15:23 14:47	2700 201 32 2	0,5700 0,5700 0,5750 0,5750	1 1 1 1	14000 2380 120 1837	0.5500 0.5400 0.5000 0.4900	0.5950 0.6000 0.6350 0.6800	7745 12989 790 1888	1 1 1 1
CIGAMES	2,9200	14:38	123	2.98	-2.67 %	550	2.9350	2.9550	600	247	728	[+]
CIG	2.91 2.98	2.6850 3.2750	14:33 14:33 14:33 14:33	10 860 69 571	2,9600 2,9200 2,9250 2,9250	1 1 6 2	7000 570 3997 10000	2.9300 2.9250 2.9200 2.9150	2.9600 2.9650 2.9700 2.9750	314 504 5640 637	1 2 5 2
ASTARTA	41,6000	14:22	1	42.75	-2.69 %	541	41.6000	41.8000	63	5	224	[+]
AST	41.05 43.15	38.5000 47.0000	14:22 14:20 14:16 14:16	44 1 2 2	41,6000 41,8000 41,8000 41,5000	1 3 3 1	43 245 158 40	41.5500 41.4000 41.2000 41.1500	41.9500 42.0000 42.1500 42.2000	71 40 231 190	1 3 1 1
ENELMED	18,0000	11:13	270	18.50	-2.70 %	92	17.3000	18.0000	433	0	6	[+]
ENE	17.20 18.50	16.7000 20.2000	11:09 09:47 09:15 09:01	11 26 26 2	18,0000 17,2000 18,0000 18,5000	1 1 1 2	444 75 79 560	17.2000 16.7000 16.6000 16.5000	18.5000 18.8000 19.0000 19.3000	261 100 357 201	3 1 4 1
MBANK	899,8000	14:45	3	921.00	-2.72 %	1	900.4000	900.8000	1	11	10 087	[+]
MBK	893.60 921.00	829.0000 1013.0000	14:45 14:45 14:43 14:43	2 1 2 6	899,8000 899,8000 899,0000 899,0000	1 2 1 2	6 6 20 8	900.2000 899.8000 899.6000 899.4000	901.0000 901.2000 901.4000 901.6000	3 5 9 9	1 2 1 1
IMPERA	1,4200	14:45	10	1.46	-2.74 %	7465	1.4200	1.4600	940	0	0	[+]
IMP	1.42 1.46	1.3200 1.6000	13:53 13:28 11:44 11:40	1 1 1 1	1,4200 1,4200 1,4200 1,4200	1 2 2 1	162 5700 6389 505	1.4100 1.4000 1.3900 1.3600	1.5000 1.5700 1.5800 1.6000	5662 4000 3000 615	2 2 1 1
PASSUS	78,2000	14:39	15	79.60	-2.74 %	7	78.4000	79.8000	137	1	85	[+]
PAS	78.20 80.60	71.8000 87.4000	14:38 14:38 14:37 14:35	9 10 40 9	78,4000 78,4000 78,4000 79,8000	3 5 3 1	27 82 85 150	78.2000 78.0000 77.8000 77.4000	80.0000 80.4000 80.6000 80.8000	669 19 76 110	4 2 2 2
LOKUM	24,7000	12:47	95	25.60	-2.76 %	310	24.4000	24.9000	1110	0	7	[+]
LKD	24.70 25.60	23.1000 28.1000	12:47 12:47 12:02 11:24	21 34 1 2	24,7000 24,8000 24,8000 24,8000	1 1 1 1	16 24 550 1	24.2000 23.4000 23.2000 22.4000	25.6000 25.8000 25.9000 26.0000	347 122 160 753	2 1 3 4
ZEPAK	21,0000	14:40	1	21.85	-2.78 %	416	21.0000	21.0500	940	5	106	[+]
ZEP	21.00 21.85	19.6800 24.0000	14:40 14:13 14:13 14:08	53 1 1 111	21,0000 21,0500 21,0500 21,0500	5 4 3 9	366 232 381 1168	20.9500 20.9000 20.8500 20.8000	21.1000 21.1500 21.2500 21.3000	1 94 60 60	1 1 1 1
BETACOM	4,8600	14:40	3	4.98	-2.80 %	21	4.8400	4.8600	433	8	39	[+]
BCM	4.86 5.00	4.5000 5.4500	14:40 14:40 14:33 14:31	3 3 158 1592	4,8600 4,8600 4,8600 4,8600	2 1 1 1	2000 2805 146 100	4.8000 4.7600 4.7400 4.7200	5.0000 5.0500 5.1000 5.1500	63 169 1650 1729	1 1 1 3
PKNORLEN	86,1400	14:45	1	87.60	-2.81 %	359	86.1200	86.1400	239	1 058	91 176	[+]
PKN	84.85 87.78	78.8400 96.3600	14:45 14:45 14:45 14:45	1 147 33 63	86,1100 86,1000 86,1000 86,1000	4 6 4 2	813 542 487 287	86.1100 86.1000 86.0900 86.0800	86.1500 86.1600 86.1700 86.1800	531 50 308 91	7 1 2 1
TOYA	9,7000	14:44	289	9.98	-2.81 %	226	9.6900	9.7000	711	74	730	[+]
TOA	9.67 10.06	8.9900 10.9600	14:44 14:44 14:44 14:40	630 69 12 96	9,7000 9,7000 9,7000 9,7000	1 1 2 1	300 1000 102 2	9.6800 9.6600 9.6500 9.6400	9.7300 9.7400 9.7500 9.7800	353 113 2289 62	2 1 1 1
MIRACULUM	0,7860	13:31	13	0.79	-2.96 %	1792	0.7860	0.8000	977	0	0	[+]
MIR	0.79 0.80	0.7080 0.8640	10:04 09:26 10:16 09:00	100 50 90 2	0,8000 0,7860 0,8100 0,7860	1 2 2 1	24 105 983 1300	0.7840 0.7820 0.7800 0.7740	0.8100 0.8140 0.8160 0.8260	3810 1500 8000 1490	3 1 1 1
CDRL	9,8000	09:00	1	9.80	-2.97 %	844	9.8000	9.9500	259	0	3	[+]
CDL	9.80 9.80	8.8500 10.7000	09:00 09:00 10:39 09:00	259 5 1 1	9,8000 9,8000 10,1000 10,1000	4 4 1 1	40 114 288 69	9.6500 9.5000 9.3500 9.1500	10.0000 10.2000 10.4000 10.5000	219 2182 207 1094	1 2 2 2
CDPROJEKT	247,4000	14:45	3	253.60	-2.98 %	51	247.2000	247.4000	202	235	58 637	[+]
CDR	245.70 254.70	228.3000 278.9000	14:45 14:44 14:44 14:44	20 76 22 4	247,4000 247,3000 247,3000 247,3000	7 18 2 5	135 576 135 154	247.1000 247.0000 246.9000 246.8000	247.5000 247.6000 247.7000 247.8000	131 128 322 50	3 4 5 2
MANGATA	58,0000	14:38	6	59.80	-3.01 %	860	58.0000	59.8000	25	1	32	[+]
MGT	58.00 59.80	54.0000 65.6000	14:38 13:54 12:27 12:25	26 5 4 7	58,0000 58,2000 58,2000 58,2000	2 2 3 1	158 23 49 100	57.8000 57.6000 57.4000 57.2000	60.0000 60.2000 60.6000 60.8000	30 32 160 50	1 1 2 1
TESGAS	2,5500	13:19	4	2.66	-3.04 %	6	2.5500	2.5900	3862	11	28	[+]
TSG	2.53 2.66	2.4000 2.9200	12:46 12:45 12:38 12:38	631 480 207 500	2,5400 2,5400 2,5300 2,5400	2 3 1 3	619 1808 37 2080	2.5400 2.5300 2.5200 2.5100	2.6700 2.6800 2.6900 2.7000	1525 2169 800 2320	2 2 1 2
ABPL	95,5000	14:41	21	99.00	-3.05 %	2	95.4000	95.5000	143	3	256	[+]
ABE	95.20 99.00	89.1000 108.8000	14:38 14:34 14:34 14:34	1 8 1 40	95,5000 95,3000 95,3000 95,3000	3 3 13 1	150 59 205 10	95.2000 95.1000 95.0000 94.9000	95.7000 95.9000 96.3000 96.4000	68 59 177 25	2 1 2 1
CREEPYJAR	444,0000	14:10	2	458.00	-3.06 %	23	444.0000	449.0000	28	0	202	[+]
CRJ	444.00 458.00	413.0000 502.0000	14:10 14:10 14:10 13:38	5 8 5 1	444,0000 444,0000 445,0000 450,0000	1 2 1 3	5 18 7 51	443.0000 442.0000 441.0000 440.0000	450.0000 451.0000 455.0000 456.0000	31 57 10 10	2 1 1 1
WAWEL	676,0000	14:05	1	700.00	-3.15 %	9	676.0000	698.0000	4	0	10	[+]
WWL	676.00 700.00	630.0000 770.0000	12:03 12:03 11:05 10:33	2 1 3 1	676,0000 680,0000 698,0000 680,0000	2 2 1 1	13 22 3 1	674.0000 670.0000 668.0000 666.0000	700.0000 702.0000 704.0000 706.0000	190 21 7 14	8 3 2 3
MEDINICE	11,3800	14:38	200	11.52	-3.23 %	680	11.2000	11.4000	200	32	355	[+]
ICE	10.72 11.74	10.3800 12.6600	14:38 14:38 14:18 14:18	24 81 254 90	11,3800 11,3600 11,3000 11,3000	1 2 3 1	250 440 751 250	11.1600 11.1400 11.1000 11.0800	11.4200 11.4600 11.5400 11.5800	250 290 241 200	1 1 1 1
LUBAWA	10,9300	14:44	2	11.20	-3.27 %	500	10.9100	10.9300	423	360	3 967	[+]
LBW	10.81 11.30	10.0800 12.3200	14:42 14:42 14:42 14:42	65 3 14 72	10,9300 10,9100 10,9100 10,9100	8 2 3 1	6981 600 4052 1000	10.9000 10.8600 10.8500 10.8400	10.9400 10.9500 10.9600 10.9700	219 455 157 959	1 2 1 2
DGA	29,0000	14:45	1	30.00	-3.33 %	1	28.5000	29.0000	99	0	1	[+]
DGA	28.50 30.00	27.0000 33.0000	14:43 14:43 14:31 12:12	1 1 1 1	28,5000 28,5000 29,9000 29,8000	1 1 2 2	99 99 358 112	28.4000 28.1000 28.0000 27.3000	29.8000 29.9000 30.0000 30.2000	1 48 506 161	1 1 2 1
WARIMPEX	2,5900	14:40	2000	2.68	-3.36 %	1280	2.5800	2.5900	6	13	35	[+]
WXF	2.59 2.68	2.4200 2.9400	14:38 14:38 14:38 14:38	500 1000 280 200	2,5900 2,5900 2,5900 2,5900	1 2 1 3	250 800 400 7979	2.5700 2.5600 2.5500 2.5400	2.6400 2.6500 2.6700 2.6900	2023 3779 180 180	1 2 1 1
COMPREMUM	0,9080	13:28	100	0.94	-3.40 %	6000	0.9100	0.9380	3309	19	18	[+]
CPR	0.91 0.94	0.8500 1.0350	13:16 13:16 13:14 12:05	199 199 200 49	0,9380 0,9080 0,9380 0,9420	2 1 1 1	1501 8279 3000 250	0.9080 0.9060 0.9000 0.8920	0.9400 0.9420 0.9440 0.9480	1500 1000 10880 5000	1 1 2 1
JRHOLDING	7,9200	14:44	181	8.22	-3.41 %	5091	7.9200	8.1400	4737	139	1 125	[+]
JRH	7.90 8.22	7.4000 9.0400	14:44 14:18 14:03 13:35	3000 5000 3 20	7,9400 8,0200 8,1600 7,9200	2 1 1 1	450 1250 600 500	7.9000 7.8800 7.8600 7.8400	8.1600 8.1800 8.2000 8.2200	2227 473 1587 11958	3 2 1 3
IMS	3,0900	14:42	17	3.26	-3.44 %	962	3.0600	3.0900	253	7	23	[+]
IMS	3.05 3.26	2.9400 3.5800	14:09 13:44 13:21 12:29	20 10 20 1	3,0600 3,0900 3,0900 3,0600	2 1 1 2	436 100 30 32	3.0500 3.0400 3.0300 3.0200	3.1000 3.1100 3.1200 3.1300	1189 10 10 124	3 1 1 2
ENEA	17,6200	14:44	91	18.25	-3.45 %	398	17.6200	17.6800	1988	332	5 945	[+]
ENA	17.41 18.25	16.4300 20.0600	14:44 14:44 14:44 14:43	36 160 88 1	17,6200 17,6200 17,6200 17,6900	2 1 1 5	252 254 1100 1184	17.6100 17.6000 17.5900 17.5800	17.6900 17.7100 17.7200 17.7300	300 1189 1321 1369	1 2 3 2
CAVATINA	13,9000	14:41	10	14.50	-3.47 %	187	13.9000	14.0000	92	9	121	[+]
CAV	13.65 14.60	13.0500 15.9500	14:14 13:22 12:59 12:44	3 4 150 70	13,9000 14,0000 13,7000 13,7000	1 1 1 2	80 1197 20 80	13.7000 13.6500 13.6000 13.5000	14.1000 14.2000 14.3000 14.3500	1100 50 80 50	2 1 1 1
POLICE	8,3000	14:46	49	8.58	-3.49 %	49	8.3000	8.3600	194	5	40	[+]
PCE	8.20 8.58	7.7400 9.4200	14:29 14:09 13:30 13:30	1 10 167 33	8,3000 8,3600 8,2000 8,2000	4 1 1 1	568 3 5 100	8.2000 8.1800 8.1600 8.1400	8.3800 8.4000 8.4200 8.4400	222 961 346 5	1 1 4 1
KGHM	185,5500	14:45	364	188.00	-3.49 %	475	185.5000	185.6000	478	1 209	225 179	[+]
KGH	183.80 188.40	169.2000 206.8000	14:45 14:45 14:45 14:45	140 18 79 123	185,5500 185,5500 185,5000 185,5000	2 2 3 3	148 325 380 534	185.4500 185.4000 185.3500 185.3000	185.6500 185.7000 185.7500 185.8000	1049 645 387 476	4 5 4 4
ULTGAMES	13,8000	14:45	32	14.50	-3.50 %	153	13.8000	14.4000	90	6	86	[+]
ULG	13.80 14.65	13.0500 15.9500	14:44 14:31 14:14 14:14	10 10 47 14	13,8000 14,4000 14,4500 14,2000	1 2 3 2	95 125 650 560	13.7000 13.6500 13.6000 13.5500	14.4500 14.5000 14.5500 14.6000	253 618 1186 377	2 2 1 2
COMP	54,6000	14:41	5	57.00	-3.53 %	231	54.6000	55.0000	402	9	487	[+]
CMP	54.60 57.60	51.4000 62.6000	14:41 14:41 14:32 14:30	28 1 6 3	54,8000 54,8000 54,8000 55,0000	3 4 6 1	392 386 510 130	54.4000 54.2000 54.0000 53.8000	55.2000 55.4000 55.8000 56.0000	213 368 528 490	3 3 2 2
ZREMB	10,8400	14:42	500	11.38	-3.56 %	1800	10.8400	10.9400	429	62	681	[+]
ZRE	10.78 11.38	10.2600 12.5000	14:40 14:40 14:40 14:32	2000 10 490 1	10,8400 10,9600 10,9400 10,9400	2 2 3 2	501 1467 548 523	10.8200 10.8000 10.7800 10.7600	10.9600 11.0600 11.1000 11.1400	150 500 482 200	1 1 2 1
BIOCELTIX	92,0000	14:38	1	94.80	-3.56 %	31	91.9000	92.0000	69	11	1 024	[+]
BCX	91.90 95.00	85.4000 104.2000	14:36 14:35 14:35 14:32	10 29 21 1	92,0000 92,0000 92,0000 92,0000	4 1 1 3	60 20 11 16	91.8000 91.7000 91.5000 91.4000	92.2000 92.7000 92.8000 92.9000	53 25 20 29	1 2 1 1
LIBET	1,4800	10:20	1758	1.45	-3.58 %	3242	1.4800	1.5100	2190	4	6	[+]
LBT	1.45 1.48	1.3050 1.5850	09:00 09:00 09:00 09:00	533 1500 15 289	1,4450 1,4450 1,4450 1,4450	1 1 1 1	1500 7200 2028 9500	1.4750 1.4450 1.4200 1.3800	1.5200 1.5350 1.5400 1.5450	718 2736 5584 6790	1 2 2 1
DATAWALK	94,9300	14:34	30	98.30	-3.62 %	10	94.1200	94.9300	54	20	1 874	[+]
DAT	91.90 98.30	88.4700 108.1200	14:33 14:33 14:18 14:18	23 27 1 30	94,9300 94,9300 94,9800 94,9800	1 1 1 1	7 20 8 7	94.1100 94.1000 94.0800 94.0500	94.9800 95.0000 95.3100 96.1600	50 161 13 40	1 3 1 1
NEWAG	79,6000	14:37	1	81.20	-3.63 %	158	79.6000	80.2000	1	11	897	[+]
NWG	79.40 82.00	73.1000 89.3000	14:37 14:37 14:36 14:36	17 2 2 3	79,6000 79,6000 80,2000 80,2000	2 1 3 2	10 1 277 99	79.5000 79.3000 79.2000 79.1000	80.3000 80.4000 80.5000 80.8000	50 197 1 332	1 3 1 2
KPPD	26,4000	12:22	60	26.60	-3.65 %	288	26.4000	27.6000	281	0	2	[+]
KPD	26.40 26.60	24.0000 29.2000	12:22 09:00 12:28 12:28	19 136 69 1	26,6000 27,4000 27,4000 27,4000	1 1 1 1	2 60 50 100	26.0000 25.4000 25.2000 25.0000	28.8000 30.2000 31.2000 31.4000	1000 141 2 2	1 2 1 1
TENDERHUT	6,2600	13:23	529	6.52	-3.69 %	12	6.2400	6.3600	20	1	5	[+]
THG	6.26 6.52	5.8800 7.1600	13:23 13:23 13:23 13:23	91 20 20 20	6,2600 6,2800 6,3000 6,3200	1 1 1 3	20 20 20 820	6.2200 6.2000 6.1800 6.1600	6.3800 6.4000 6.4200 6.4400	20 20 20 1192	1 1 1 2
CYFRPLSAT	13,9050	14:44	2500	14.44	-3.80 %	459	13.9050	13.9350	777	596	8 416	[+]
CPS	13.89 14.44	13.0000 15.8800	14:43 14:43 14:43 14:43	1000 292 2400 409	13,9050 13,9100 13,9400 13,9350	27 3 6 3	11289 178 716 351	13.9000 13.8950 13.8900 13.8850	13.9400 13.9450 13.9500 13.9550	1127 636 2745 1336	1 2 3 3
STAPORKOW	4,0200	14:40	500	4.12	-3.83 %	1805	4.0000	4.0200	345	14	55	[+]
ZUK	4.00 4.20	3.7200 4.5200	14:35 14:16 14:16 11:35	255 195 25 50	4,0600 4,0000 4,0000 4,0000	1 1 2 1	335 354 3019 200	3.9400 3.9200 3.9000 3.8800	4.1000 4.1800 4.2000 4.3600	1000 199 2994 1000	1 1 2 1
TRAKCJA	2,5600	14:40	1879	2.66	-3.94 %	5789	2.5600	2.5950	1317	256	668	[+]
TRK	2.53 2.71	2.3950 2.9250	14:35 14:34 14:33 14:20	1 2112 500 6	2,5950 2,5600 2,5900 2,5850	6 1 7 1	6024 3000 7266 1000	2.5500 2.5450 2.5400 2.5350	2.6000 2.6100 2.6150 2.6250	4630 900 111 8000	2 1 1 2
ODLEWNIE	9,2000	11:57	7	9.32	-3.97 %	140	9.2200	9.4200	908	1	11	[+]
ODL	9.20 9.54	8.4000 10.2500	11:18 11:18 11:18 11:18	590 200 200 10	9,2000 9,2200 9,2400 9,2400	2 2 2 2	1117 1125 1206 1000	9.2000 9.1000 9.0200 9.0000	9.4400 9.4600 9.4800 9.5000	1000 120 2000 138	1 1 1 1
DEKPOL	85,4000	13:28	28	89.00	-4.04 %	3	85.6000	87.0000	386	2	131	[+]
DEK	85.00 89.00	80.2000 97.8000	13:20 13:20 13:09 13:08	1 4 30 70	85,4000 85,6000 85,8000 85,8000	1 1 1 1	38 7 1 10	85.4000 85.0000 84.8000 84.6000	87.4000 87.6000 87.8000 88.0000	230 343 85 623	2 5 2 1
ULMA	59,0000	10:54	7	61.50	-4.07 %	17	59.0000	60.5000	126	0	1	[+]
ULM	59.00 61.50	55.5000 67.5000	10:54 09:02 09:02 09:00	9 1 1 1	59,5000 61,5000 61,5000 61,5000	3 1 2 0	207 100 13 0	58.0000 56.5000 55.0000 0.0000	61.5000 62.0000 63.5000 64.5000	25 251 34 62	1 3 1 3
PTWP	141,0000	13:10	3	147.00	-4.08 %	11	141.0000	144.0000	23	0	20	[+]
PTW	138.00 147.00	133.0000 161.0000	12:43 11:41 09:30 09:09	1 2 2 1	141,0000 144,0000 142,0000 143,0000	1 3 1 4	10 70 15 34	140.0000 139.0000 138.0000 137.0000	145.0000 146.0000 147.0000 149.0000	55 49 152 53	1 1 2 3
ARTIFEX	13,5000	14:36	6	14.20	-4.12 %	1	13.5600	13.9800	703	6	76	[+]
ART	13.50 14.20	12.7800 15.6200	14:36 14:36 14:36 14:36	554 130 3 200	13,5000 13,5000 13,5000 13,5200	1 1 1 1	300 500 40 1	13.5400 13.5200 13.5000 13.4800	14.0800 14.2000 14.2200 14.2800	888 862 596 134	2 2 2 1
BEST	27,6000	14:34	5	28.60	-4.17 %	118	27.6000	28.0000	270	1	28	[+]
BST	27.60 28.60	25.8000 31.4000	12:53 12:53 12:53 12:43	237 75 318 32	27,6000 27,6000 27,6000 27,6000	4 3 2 1	263 505 56 100	27.2000 27.0000 26.8000 26.4000	28.4000 28.8000 29.2000 29.4000	145 147 16 237	1 2 1 1
EUROTEL	29,6000	14:42	45	30.80	-4.21 %	66	29.6000	29.7000	178	7	209	[+]
ETL	29.30 30.80	27.8000 33.8000	14:42 14:42 14:42 14:42	25 3 16 5	29,5000 29,5000 29,6000 29,6000	10 3 8 4	735 224 942 597	29.5000 29.4000 29.3000 29.2000	29.8000 29.9000 30.0000 30.1000	79 51 48 96	1 1 1 2
BOGDANKA	21,4000	14:44	100	21.85	-4.46 %	425	21.3500	21.5500	203	83	1 798	[+]
LWB	21.25 22.20	19.6800 24.0000	14:44 14:44 14:38 14:35	100 46 20 46	21,4000 21,4000 21,6000 21,6000	17 20 13 3	5772 4670 897 601	21.3000 21.2500 21.2000 21.1500	21.6000 21.6500 21.7000 21.7500	1718 500 284 10023	3 1 1 3
EQUNICO	1,0450	14:26	687	1.10	-4.57 %	4000	1.0200	1.0450	531	74	77	[+]
EQU	0.99 1.10	0.9900 1.2100	14:26 14:02 13:45 13:44	1413 20 665 2000	1,0400 1,0450 1,0000 1,0050	1 1 3 2	4000 9000 22957 10335	1.0150 1.0100 1.0050 1.0000	1.0500 1.0600 1.0700 1.0850	1000 6319 2644 1300	1 1 1 2
ATREM	47,7000	14:43	2	50.80	-4.60 %	52	47.5000	47.7000	259	13	622	[+]
ATR	46.00 51.00	45.8000 55.8000	14:43 14:40 14:37 14:33	18 58 4 59	47,5000 47,4000 47,5000 47,4000	2 2 3 1	448 169 1560 50	47.4000 47.2000 47.0000 46.9000	47.8000 48.2000 48.3000 48.4000	141 425 100 158	1 3 1 2
ORCOGROUP	4,0200	09:04	35	4.02	-4.74 %	2644	4.0200	4.4000	500	0	0	[+]
OPG	4.02 4.02	3.6200 4.4200	09:45 17:00 16:22 16:22	577 16 16 1984	4,2200 4,0000 4,2200 4,2200	1 2 2 1	4186 5420 15994 20	3.9800 3.9400 3.9200 3.5000	4.4400 4.7000 4.7800 4.8000	700 500 729 500	1 1 1 1
IZOLACJA	3,8000	14:43	50	4.00	-5.00 %	28	3.8000	3.8500	15	9	33	[+]
IZO	3.71 4.00	3.6000 4.4000	12:48 12:48 12:19 12:04	541 61 2 20	3,8000 3,7900 3,7800 3,7900	1 1 4 1	27 198 1179 2100	3.7900 3.7800 3.7100 3.7000	3.8600 3.8700 3.9000 4.0000	125 2000 6 2672	1 1 1 3
ESOTIQ	36,1000	14:25	180	38.10	-5.25 %	86	35.9000	36.1000	266	7	238	[+]
EAH	35.80 38.10	34.3000 41.9000	14:21 13:48 13:47 13:44	50 80 1 8	36,1000 36,0000 36,1000 36,0000	1 2 4 7	50 45 34 50	35.8000 35.7000 35.6000 35.5000	36.4000 36.6000 36.7000 36.8000	20 110 20 310	1 1 1 2
MDIENERGIA	0,8100	14:45	30	0.84	-5.37 %	1030	0.8060	0.8100	516	18	15	[+]
MDI	0.80 0.86	0.7560 0.9240	14:45 14:44 13:54 13:25	20 14 1 20	0,8200 0,8200 0,8200 0,8300	4 1 2 1	2530 700 725 22	0.8040 0.8020 0.8000 0.7960	0.8300 0.8340 0.8380 0.8400	480 1000 430 9000	1 1 1 1
ENERGOINS	2,9600	14:29	246	3.10	-5.43 %	300	2.9800	2.9900	3345	33	100	[+]
ENI	2.96 3.13	2.7900 3.4100	14:29 14:23 14:04 14:02	1000 6 448 18	2,9700 2,9900 2,9900 2,9800	1 5 2 1	1200 5066 1050 580	2.9700 2.9600 2.9500 2.9400	3.0000 3.0500 3.0600 3.0700	4019 564 600 500	1 1 1 1
PGE	10,0800	14:45	200	10.66	-5.57 %	200	10.0750	10.0800	1072	2 416	24 648	[+]
PGE	9.95 10.66	9.5940 11.7250	14:45 14:45 14:45 14:44	1 223 100 96	10,0800 10,0650 10,0650 10,0650	3 3 4 2	885 2276 4029 2122	10.0700 10.0650 10.0600 10.0550	10.0850 10.0900 10.0950 10.1000	1100 1300 1300 3370	1 1 1 3
CELTIC	3,3600	14:39	77	3.45	-5.62 %	2983	3.3600	3.4700	237	41	139	[+]
CPD	3.35 3.55	3.1100 3.7900	14:39 13:51 13:18 13:18	27 2350 159 241	3,3600 3,4000 3,3500 3,3500	2 2 2 1	1321 2500 1500 1029	3.3500 3.3400 3.3000 3.2800	3.4800 3.4900 3.5200 3.5500	1127 600 370 2667	1 1 1 2
ALTUSTFI	2,6300	14:41	837	2.73	-6.41 %	15	2.6500	2.7900	20	6	16	[+]
ALI	2.63 2.83	2.4600 3.0000	14:41 14:40 14:40 14:18	8 27 6 813	2,6500 2,6900 2,7000 2,7100	1 2 2 1	15 1447 3186 1111	2.6400 2.6300 2.6200 2.6100	2.8000 2.8100 2.8200 2.8300	695 10004 8 11683	1 2 2 6
COGNOR	6,7000	14:46	300	7.10	-6.42 %	961	6.6950	6.7250	128	248	1 692	[+]
COG	6.70 7.10	6.3900 7.8100	14:45 14:45 14:45 14:45	200 7 135 100	6,7000 6,7250 6,7000 6,7250	9 1 11 2	12732 5 6016 12	6.6900 6.6850 6.6800 6.6750	6.7300 6.7350 6.7400 6.7450	1356 376 102 135	3 2 2 1
BOWIM	4,9200	14:01	423	5.20	-6.46 %	200	4.9300	4.9600	210	22	110	[+]
BOW	4.81 5.22	4.6800 5.7200	14:01 13:51 13:40 13:34	600 100 307 60	4,9200 4,9200 4,9200 4,9200	2 2 1 2	577 481 100 407	4.9200 4.9100 4.8800 4.8600	4.9800 4.9900 5.0000 5.0800	800 391 33245 1485	2 2 3 1
WASKO	1,7250	14:43	218	1.81	-6.76 %	232	1.7250	1.7600	500	27	48	[+]
WAS	1.73 1.81	1.6250 1.9850	14:43 14:43 14:43 14:12	500 491 500 568	1,7250 1,7300 1,7350 1,7600	3 2 2 1	1335 1000 1215 500	1.7200 1.7100 1.7050 1.7000	1.7650 1.7700 1.7750 1.7800	500 500 1647 500	1 1 1 1
JSW	24,6500	14:45	40	26.25	-6.98 %	668	24.6100	24.6500	10	1 134	28 353	[+]
JSW	24.31 26.25	23.6300 28.8700	14:45 14:45 14:45 14:45	57 60 33 1	24,6100 24,6100 24,6200 24,6200	4 1 1 4	603 60 353 400	24.6000 24.5900 24.5800 24.5700	24.6600 24.6700 24.6800 24.6900	284 333 614 983	1 2 3 4
GENOMTEC	6,0700	14:06	50	6.57	-7.61 %	48	6.0600	6.1000	50	39	241	[+]
GMT	6.00 6.57	5.9200 7.2200	14:00 13:41 13:41 13:41	757 18 50 240	6,0200 6,0000 6,0100 6,0100	1 1 2 2	290 354 243 1382	6.0500 6.0200 6.0100 6.0000	6.1300 6.1400 6.1500 6.2000	100 861 243 1210	2 2 1 1
POLIMEXMS	6,9300	14:45	15	7.70	-10.00 %	70	PKC	PKC	85	4 123	30 365	[+]
PXM	6.93 7.95	6.9300 8.4700	14:45 14:45 14:45 14:45	1370 1554 1076 1000	6,9800 6,9800 6,9700 6,9300	1 1 9 8	3500 50 1826 12971	6.9900 6.9300 6.9200 6.9100	6.5900 6.9800 6.9900 7.0000	87 2855 9444 7686	1 2 3 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4198	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 0	5 268 1 0	5.0500 4.8000 0.2800 0.0000	0.8000 1.0000 4.8000 5.0000	180 445 211 719	1 1 1 3

GPW	Świat	Waluty

Notowania GPW
WIG	105970.6	-1.74%	14:45
WIG20	2828.8	-1.61%	15:00
WIG20 Fut	2849.0	-1.76%	14:45
WIG20USD	765.3	-2.03%	14:45
mWIG40	7683.1	-1.64%	14:45
sWIG80	29424.8	-1.55%	14:45

Notowania Świat
Dow	46067.6	+1.29%	10-13
SP500 Fut	6626.5	-1.02%	14:50
Nikkei	46847.3	-2.58%	8:45
DAX	24057.2	-1.36%	14:44
Ropa WTI	58.2	-2.19%	15:00
Złoto	4101.2	-0.22%	15:00

Notowania Waluty
EUR/PLN	4.26485	+0.13%	15:00
CHF/PLN	4.58863	+0.23%	15:00
USD/PLN	3.69101	+0.28%	15:00
EUR/USD	1.15547	-0.15%	15:00
GBP/USD	1.32619	-0.55%	15:00
USD/JPY	152.068	-0.12%	15:00

Forum
» prosba o dodanie [1]
» spolka Military [2]
» złoto [2]
» fw20u2520 [1]
» Orlen [2][ATS]
» Arkusz zleceń [0]
» Ktoś sprzedaje, ktoś kupuje -... [7]
» Problem z ustawieniem ceny... [0][LPP]
» GPW Akcje - gra [0]
» Prośba o dodanie Bio Planet BIP [0]

Wzrosty	Spadki	Staty
HERCULES	1.39	12.55%
CASPAR	4.08	7.37%
PGFGROUP	0.58	4.32%
MWTRADE	4.38	4.29%
POLTREG	29.00	3.94%
Więcej ...
IFCAPITAL	0.25	-95.25%
POLIMEXMS	6.93	-10.00%
GENOMTEC	6.07	-7.61%
JSW	24.65	-6.98%
WASKO	1.73	-6.76%
Więcej ...
Rośnie:		57 Spółek
Bez zmian:		33 Spółek
Spada:		263 Spółek
Obrót:		1,038,812,622 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