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
IMPERA	1,8600	16:37	111	1.50	16.25 %	4500	1.8000	1.8600	1058	122	216	[+]
IMP	1.50 1.95	1.6300 1.9900	16:36 16:36 16:36 16:18	1998 502 500 11	1,8000 1,8000 1,8100 1,8600	1 1 2 1	3200 777 14000 3200	1.7600 1.7300 1.7100 1.6800	1.8700 1.8800 1.8900 1.9000	2500 1000 2755 5000	1 1 2 2
WASKO	8,7200	17:03	420	7.86	11.22 %	450	8.6400	8.7200	6549	566	4 876	[+]
WAS	7.86 9.40	7.7800 9.5000	17:03 17:01 17:00 17:00	450 180 112 342	8,7200 8,7200 8,7200 8,7200	1 2 1 3	181 900 400 901	8.6200 8.6000 8.5400 8.5200	8.8000 8.8200 8.8600 8.8800	600 300 300 300	2 1 1 1
VIGOSYS	584,0000	17:00	2	528.00	10.61 %	888	584.0000	586.0000	9	8	4 349	[+]
VGO	528.00 604.00	522.0000 638.0000	17:00 17:00 17:00 17:00	53 10 11 81	584,0000 584,0000 584,0000 584,0000	1 1 1 3	3 25 10 48	580.0000 576.0000 574.0000 570.0000	588.0000 590.0000 596.0000 598.0000	15 36 30 230	1 2 3 4
LSISOFT	40,8000	17:00	1	37.40	9.09 %	1	40.7000	40.8000	99	6	237	[+]
LSI	37.40 41.10	33.7000 41.1000	16:49 16:21 15:59 15:34	200 200 200 193	40,0000 40,0000 40,0000 40,0000	2 2 1 1	298 99 81 250	40.0000 39.4000 39.1000 38.4000	40.9000 41.0000 41.5000 42.0000	227 300 400 261	1 4 1 3
AUTOPARTN	21,4000	17:01	424	19.78	8.63 %	4020	21.4000	21.4500	4006	680	14 082	[+]
APR	19.62 21.40	17.8200 21.7500	17:01 17:00 17:00 17:00	100 683 300 947	21,4000 21,4000 21,4000 21,4000	1 1 4 2	20 237 5634 3696	21.0000 20.9500 20.9000 20.8500	21.5000 21.5500 21.6000 21.7000	2335 3754 1661 430	15 3 8 6
TEXT	40,8000	17:02	25	38.10	7.59 %	298	40.4000	40.8000	4991	116	4 618	[+]
TXT	38.10 40.92	34.3000 41.9000	17:01 17:00 17:00 17:00	100 10 94 79	40,8000 40,8000 40,8000 40,8000	2 1 1 1	202 3000 250 10	40.3200 40.3000 40.2400 40.2200	40.8200 40.8800 40.9000 40.9200	4 127 158 649	1 3 4 5
BOWIM	6,4000	17:00	468	6.20	7.38 %	372	6.4000	6.5000	1943	97	626	[+]
BOW	6.00 6.80	5.5800 6.8200	17:00 17:00 17:00 17:00	90 740 32 448	6,4000 6,4000 6,4000 6,4000	1 1 3 3	1000 200 1416 1840	6.3800 6.3400 6.3200 6.3000	6.5200 6.5400 6.5600 6.5800	300 2000 100 2196	2 1 1 2
CIGAMES	3,4200	17:01	130	3.23	5.72 %	500	3.4100	3.4200	17885	788	2 618	[+]
CIG	3.20 3.42	2.9050 3.5450	17:01 17:01 17:01 17:01	13985 60 3615 5000	3,4200 3,4200 3,4200 3,4200	2 1 1 2	1900 5000 500 10866	3.4000 3.3900 3.3800 3.3700	3.4300 3.4400 3.4500 3.4600	8310 7540 14429 6000	4 4 5 2
MFO	36,0000	16:48	96	35.40	5.57 %	2	36.0000	36.2000	199	10	355	[+]
MFO	34.00 36.50	31.9000 38.9000	16:44 16:44 16:40 16:28	4 2 10 100	36,0000 35,8000 36,0000 36,0000	1 1 2 5	281 29 500 270	35.7000 35.6000 35.5000 35.0000	36.4000 36.5000 36.8000 36.9000	300 368 270 225	1 5 2 2
MWTRADE	3,8000	16:08	1	3.60	5.56 %	200	3.5000	3.7000	200	3	10	[+]
MWT	3.42 3.80	3.2400 3.9600	10:41 10:20 09:38 09:31	200 1640 50 30	3,6000 3,4400 3,4400 3,4400	1 2 2 2	230 403 202 1005	3.4200 3.4000 3.3800 3.3000	3.8000 3.8400 3.9600 4.0000	1199 5 503 100	2 5 2 1
VOXEL	105,0000	17:00	31	100.20	5.00 %	40	104.0000	105.0000	486	18	1 860	[+]
VOX	100.20 105.00	90.2000 110.2000	17:00 17:00 17:00 17:00	4 54 7 20	105,0000 105,0000 105,0000 105,0000	2 1 7 2	107 20 194 21	103.6000 103.2000 103.0000 102.8000	105.2000 105.4000 105.6000 105.8000	49 5 31 40	2 1 4 3
VERCOM	134,6000	17:00	7	129.80	4.99 %	98	134.0000	134.6000	63	21	2 806	[+]
VRC	129.00 134.60	117.0000 142.6000	17:00 17:00 17:00 17:00	16 17 24 1	134,6000 134,6000 134,6000 134,6000	1 3 2 2	678 418 194 107	133.0000 132.0000 131.2000 131.0000	134.8000 135.0000 135.2000 136.0000	1 337 16 32	1 9 1 1
ZABKA	25,6900	17:02	1969	24.40	4.86 %	114296	25.6900	25.7000	3841	10 235	260 580	[+]
ZAB	24.37 25.86	21.9600 26.8400	17:02 17:01 17:01 17:00	3031 100 2300 265	25,6900 25,6900 25,6900 25,6900	1 1 1 5	3019 3020 100 2422	25.6800 25.6700 25.6400 25.6000	25.7100 25.7200 25.7300 25.7400	8630 33129 488 10026	3 2 2 2
MDIENERGIA	0,7760	17:00	1	0.74	4.86 %	62	0.7420	0.7760	4783	0	0	[+]
MDI	0.74 0.78	0.6660 0.8140	15:13 14:56 14:56 13:15	1 441 9 1	0,7420 0,7720 0,7680 0,7400	1 1 1 2	177 29 299 61	0.7400 0.7340 0.7260 0.7240	0.7780 0.7820 0.7860 0.7960	34 36 33 35	1 1 1 1
AMICA	53,0000	17:03	113	51.60	4.74 %	300	53.0000	53.1000	65	43	2 241	[+]
AMC	51.00 53.30	46.4500 56.7000	17:00 17:00 17:00 17:00	155 32 311 35	53,0000 53,0000 53,0000 53,0000	1 3 4 7	50 176 341 265	52.1000 52.0000 51.9000 51.8000	53.3000 53.4000 53.5000 53.6000	159 20 229 38	3 1 3 2
SFINKS	0,4500	17:00	5	0.43	4.65 %	263	0.4470	0.4500	14223	499	222	[+]
SFS	0.43 0.46	0.3870 0.4710	17:00 17:00 17:00 16:17	950 50 4000 729	0,4500 0,4500 0,4500 0,4530	1 1 2 2	2850 7000 8648 11289	0.4450 0.4430 0.4420 0.4400	0.4540 0.4550 0.4580 0.4590	5015 2409 2432 765	1 1 1 1
ARLEN	31,1500	17:04	100	30.20	4.53 %	732	31.0000	31.1500	255	14	424	[+]
ARL	30.05 31.20	27.2000 33.2000	17:04 17:04 17:02 17:01	145 164 200 36	31,1500 31,1500 31,1500 31,1500	2 1 2 3	301 60 219 214	30.9000 30.7000 30.6500 30.6000	31.2000 31.3000 31.3500 31.4000	2535 30 1644 227	5 2 3 2
KPPD	23,4000	09:39	21	22.40	4.46 %	322	22.4000	23.4000	235	0	1	[+]
KPD	22.40 23.40	20.2000 24.6000	09:00 13:12 13:12 12:23	2 16 14 18	22,4000 22,4000 22,4000 22,4000	1 1 1 1	46 3 67 1	22.0000 20.0000 19.3000 14.0000	23.8000 27.0000 27.2000 28.4000	200 95 90 24	1 1 2 1
CREOTECH	694,0000	17:04	5	672.00	4.36 %	20	690.0000	694.0000	230	12	8 065	[+]
CRI	670.00 695.00	605.0000 739.0000	17:02 17:02 17:01 17:00	13 33 38 8	694,0000 694,0000 694,0000 694,0000	2 3 1 5	12 502 3 11	689.0000 688.0000 687.0000 686.0000	695.0000 696.0000 697.0000 698.0000	619 10 82 576	5 1 4 9
DEVELIA	10,2000	17:00	517	9.82	4.29 %	50	9.9800	10.2000	754	351	3 510	[+]
DVL	9.71 10.20	8.8400 10.8000	17:00 17:00 17:00 17:00	527 791 2377 98	10,2000 10,2000 10,2000 10,2000	3 1 1 1	4366 1981 1981 1981	9.9500 9.9400 9.9300 9.9100	10.2200 10.2400 10.2600 10.2800	1 801 437 317	1 3 4 4
YARRL	5,4000	16:47	110	5.22	4.25 %	100	5.3600	5.4200	150	4	22	[+]
YRL	5.22 5.42	4.7000 5.7400	16:38 16:34 16:21 16:00	50 20 40 300	5,4200 5,4200 5,4000 5,4000	5 1 4 1	300 750 295 100	5.3200 5.3000 5.2800 5.2600	5.4600 5.4800 5.5000 5.5400	41 245 1424 100	1 3 3 1
CDPROJEKT	271,0000	17:04	2	260.20	4.15 %	217	269.0000	271.0000	546	526	140 943	[+]
CDR	258.30 273.50	234.2000 286.2000	17:03 17:03 17:03 17:03	1 61 12 7	271,0000 271,0000 271,0000 271,0000	2 1 2 3	12 178 21 1132	268.9000 268.8000 268.7000 268.6000	271.1000 271.2000 271.3000 271.4000	4837 208 866 266	4 4 4 6
WOODPCKR	3,5600	16:49	250	3.43	4.09 %	104	3.5600	3.6000	221	3	11	[+]
WPR	3.43 3.56	3.0900 3.7700	16:49 16:33 16:05 16:02	692 134 16 150	3,5500 3,5000 3,5000 3,5000	1 1 1 1	253 600 5 500	3.4900 3.4600 3.4400 3.4300	3.6200 3.6400 3.6700 3.6800	5 500 1970 1465	1 1 1 1
MURAPOL	42,2000	17:00	4	40.85	4.07 %	1	42.1000	42.2000	7	43	1 811	[+]
MUR	40.85 42.40	36.8000 44.9000	17:00 17:00 17:00 17:00	2 60 17 28	42,2000 42,2000 42,2000 42,2000	1 1 2 1	25 1 101 45	42.0500 42.0000 41.9500 41.8000	42.2500 42.3000 42.4000 42.5000	8 345 418 27	2 3 2 2
NOCTILUCA	94,5000	17:00	9	92.60	4.07 %	132	94.5000	94.8000	54	5	461	[+]
NCL	91.80 94.90	83.4000 101.8000	17:00 16:47 16:47 16:36	1 27 3 3	94,5000 94,5000 94,6000 94,6000	1 1 2 2	20 10 54 230	94.4000 94.1000 94.0000 93.7000	94.9000 95.0000 95.2000 95.3000	85 331 122 165	2 9 4 1
ALTUSTFI	2,8900	16:35	300	2.77	3.96 %	11	2.8100	2.9000	576	1	3	[+]
ALI	2.77 2.89	2.5000 3.0400	16:25 16:25 16:25 14:56	1 1 1 4	2,8900 2,8600 2,8400 2,8100	2 3 1 2	612 802 1000 7	2.7700 2.7600 2.7500 2.7100	2.9100 2.9200 2.9300 2.9700	976 359 384 1	2 1 1 1
ASBIS	54,3500	17:01	35	52.05	3.82 %	519	54.3500	54.4000	1056	342	18 268	[+]
ASB	52.05 54.40	46.8600 57.2500	17:01 17:01 17:00 17:00	100 100 40 25	54,3500 54,3500 54,3500 54,3500	1 2 1 2	2268 201 49 52	54.3000 54.2500 54.1500 54.0000	54.4500 54.5000 54.5500 54.6000	329 789 100 134	4 10 1 4
CAPTORTX	81,7000	17:00	22	78.80	3.81 %	8	81.7000	81.9000	51	6	469	[+]
CTX	78.80 82.60	71.0000 86.6000	16:49 16:46 16:35 16:35	1 18 1 2	80,2000 81,7000 80,2000 80,2000	1 2 1 1	30 62 50 87	80.3000 80.2000 80.1000 80.0000	82.0000 82.6000 82.8000 82.9000	300 99 300 80	2 1 1 2
ENELMED	19,9000	17:00	2	19.30	3.65 %	98	19.0000	19.9000	104	3	49	[+]
ENE	19.00 20.40	17.4000 21.2000	16:43 16:27 16:27 13:46	5 22 3 4	19,2000 19,0000 19,0000 19,0000	2 3 3 1	102 125 81 50	18.9000 18.8000 18.7000 18.6000	20.2000 20.4000 20.6000 21.0000	298 455 543 115	2 3 2 3
MBWS	11,7500	12:23	5	12.50	3.52 %	1000	7.0000	12.5000	14	0	0	[+]
MBW	11.75 12.50	11.2500 13.7500	11:12 14:21 12:37 09:17	2 500 10 500	12,5000 11,3500 11,3500 11,7500	1 1 0 0	1000 1500 0 0	6.0000 5.0000 0.0000 0.0000	14.5000 18.8000 19.8000 21.0000	220 160 140 150	1 1 1 1
ASSECOPOL	188,0000	17:02	8	182.70	3.47 %	85	187.0000	188.0000	2014	161	29 961	[+]
ACP	182.35 188.00	164.4500 200.9000	17:00 17:00 17:00 17:00	331 9 30 10	188,0000 188,0000 188,0000 188,0000	1 1 2 2	150 2 320 96	186.5000 186.1000 186.0500 186.0000	188.1000 188.2500 188.4000 188.4500	989 43 4730 144	2 2 1 2
COMP	56,9000	17:00	13	55.20	3.45 %	250	56.5000	56.9000	47	18	1 030	[+]
CMP	55.00 57.70	49.7000 60.7000	16:49 16:49 16:49 16:45	20 20 80 30	56,8000 56,1000 56,5000 56,8000	1 3 1 1	24 470 60 30	56.1000 56.0000 55.7000 55.6000	57.0000 57.4000 57.5000 57.7000	682 370 230 695	2 2 2 2
BLOOBER	25,6000	17:04	100	24.65	3.43 %	113	25.6000	25.6500	100	26	663	[+]
BLO	24.45 25.60	22.2000 27.1000	17:04 17:03 17:03 17:01	400 195 105 195	25,6000 25,6000 25,6000 25,6000	1 1 4 2	150 255 268 561	25.2500 25.2000 25.1000 25.0500	25.7000 25.8000 25.8500 25.9000	464 2059 30 86	3 5 1 1
ONEMORE	3,0300	17:00	512	2.98	3.41 %	7089	3.0300	3.0600	20748	169	512	[+]
OML	2.98 3.09	2.6900 3.2700	17:00 17:00 17:00 17:00	300 100 600 100	3,0300 3,0300 3,0300 3,0300	6 7 6 2	12152 19282 68395 750	3.0200 3.0100 3.0000 2.9900	3.0700 3.0800 3.0900 3.1000	2334 4370 13384 23454	4 5 6 9
SKARBIEC	33,6000	17:00	10	32.00	3.38 %	10	33.3000	33.6000	1666	5	182	[+]
SKH	32.00 33.60	28.8000 35.2000	16:30 16:16 16:01 15:42	150 174 10 3	33,6000 33,5000 33,5000 33,5000	2 3 1 1	1002 72 108 850	33.0000 32.5000 32.1000 32.0000	33.8000 33.9000 34.2000 34.4000	560 285 240 64	2 1 2 1
SNIEZKA	85,6000	16:48	29	81.60	3.38 %	16	85.2000	85.6000	186	1	89	[+]
SKA	81.00 85.60	73.6000 89.6000	16:48 16:48 16:35 16:35	18 3 1 1	85,2000 85,0000 85,0000 85,0000	1 1 3 1	9 1 72 25	84.4000 83.0000 82.2000 81.8000	86.2000 87.0000 87.4000 87.8000	123 210 52 30	1 5 2 1
JWWINVEST	3,1400	13:40	155	3.13	3.29 %	135	3.0900	3.1600	250	1	4	[+]
JWW	3.13 3.14	2.8200 3.4400	13:40 13:40 13:33 11:22	300 200 196 99	3,1400 3,1400 3,1400 3,1300	1 1 1 2	200 200 200 234	3.0700 3.0600 3.0500 3.0400	3.1700 3.1900 3.2000 3.2100	200 100 1100 100	1 1 2 1
IBSM	76,6000	09:25	5	74.80	3.23 %	13	71.6000	74.4000	115	0	1	[+]
IBS	74.80 76.60	67.4000 82.2000	09:25 09:00 17:00 17:00	10 1 1 4	75,0000 74,8000 74,2000 74,2000	4 2 1 1	4 2 119 1	71.4000 71.2000 71.0000 69.2000	75.4000 75.6000 76.0000 76.6000	11 15 15 295	1 1 1 1
ALLEGRO	29,7250	17:03	350	28.93	3.21 %	5800	29.7200	29.7250	857	11 312	335 509	[+]
ALE	28.80 29.96	26.0350 31.8150	17:02 17:02 17:02 17:00	300 1002 491 4000	29,7250 29,7250 29,7250 29,7250	2 8 1 1	7491 628 103 10	29.7050 29.7000 29.6900 29.6750	29.7300 29.7350 29.7400 29.7450	79724 28854 54242 56537	2 2 2 2
EUROHOLD	3,9200	10:59	500	3.88	3.16 %	1001	3.8000	3.9800	500	4	15	[+]
EHG	3.88 3.92	3.5000 4.2600	10:42 09:55 09:55 09:55	300 1276 1225 199	3,9200 3,9200 3,9000 3,8800	1 1 2 2	1000 1 198 1002	3.7000 3.6400 3.5200 3.5000	4.0000 4.0400 4.1800 4.4000	204 1000 500 50	3 1 1 1
NOVITA	101,5000	17:00	20	99.80	3.15 %	10	100.0000	101.5000	30	0	10	[+]
NVT	98.60 102.00	90.0000 109.5000	15:02 14:14 14:14 14:14	1 39 10 1	100,5000 102,0000 101,5000 101,5000	1 2 2 2	20 66 15 12	99.0000 98.6000 98.2000 98.0000	102.0000 102.5000 103.0000 103.5000	210 1 10 1	1 1 1 1
MEDICALG	28,2500	17:00	25	27.40	3.10 %	1	28.1000	28.2500	45	76	2 107	[+]
MDG	27.05 28.40	24.7000 30.1000	17:00 17:00 17:00 17:00	29 16 19 2	28,2500 28,2500 28,2500 28,2500	2 1 1 1	549 1 125 359	28.0000 27.8500 27.8000 27.7000	28.3000 28.3500 28.4000 28.4500	100 332 1137 528	1 3 4 4
DIAG	177,9000	17:02	6	173.00	3.07 %	78	177.9000	178.0000	352	73	12 741	[+]
DIA	171.60 177.90	155.7000 190.3000	17:01 17:01 17:00 17:00	99 1 4 4	177,9000 177,9000 177,9000 177,9000	1 1 1 1	4 4 4 20	177.8000 177.5000 177.2000 176.8000	178.3000 178.4000 178.5000 178.6000	437 11 504 25	1 1 3 1
PTWP	136,0000	11:06	1	136.50	3.03 %	11	134.0000	136.0000	120	0	5	[+]
PTW	132.50 136.50	123.0000 150.0000	10:50 09:07 09:02 09:00	1 2 30 3	136,0000 132,5000 136,5000 136,5000	2 2 1 3	14 64 25 82	132.5000 132.0000 130.5000 130.0000	136.5000 137.0000 137.5000 138.0000	78 208 1 20	1 2 1 1
KCI	0,8920	17:00	123	0.87	3.00 %	1126	0.8800	0.8920	6700	60	52	[+]
KCI	0.86 0.89	0.7800 0.9520	16:39 16:05 15:37 15:13	177 151 333 2	0,8920 0,8920 0,8920 0,8800	2 3 4 1	7598 3354 3356 5000	0.8700 0.8680 0.8660 0.8600	0.8980 0.9000 0.9080 0.9100	3000 5000 14678 11740	1 1 2 2
LESS	0,2400	17:00	10	0.23	3.00 %	50	0.2340	0.2400	1971	41	10	[+]
LES	0.23 0.24	0.2110 0.2570	16:38 16:38 16:38 16:06	50 20 20 4000	0,2390 0,2390 0,2390 0,2340	1 1 1 2	8550 10000 2000 4020	0.2330 0.2310 0.2240 0.2230	0.2410 0.2420 0.2430 0.2440	50 6227 50 50	1 2 1 1
RENDER	76,6000	17:00	7	76.80	2.96 %	50	74.6000	76.6000	5	1	48	[+]
RND	74.20 76.80	69.2000 84.4000	16:49 16:07 15:24 15:21	10 3 20 50	76,4000 74,6000 74,6000 74,6000	3 1 3 3	43 17 46 60	74.4000 74.2000 74.0000 73.8000	76.8000 77.0000 77.8000 78.0000	60 30 140 1	1 1 1 1
CYBERFLKS	184,0000	17:00	4	178.80	2.91 %	10	182.9000	184.0000	102	31	5 560	[+]
CBF	178.00 184.00	161.0000 196.6000	17:00 17:00 17:00 17:00	143 40 6 14	184,0000 184,0000 184,0000 184,0000	1 1 1 1	10 8 2 75	182.5000 182.4000 182.3000 182.0000	184.2000 184.3000 184.8000 185.0000	223 22 22 121	3 1 1 7
SECOGROUP	35,4000	10:13	2	35.40	2.91 %	229	34.0000	35.4000	255	0	1	[+]
SWG	35.40 35.40	32.0000 38.8000	10:04 09:44 17:00 16:04	30 1 220 16	35,4000 35,4000 34,4000 34,2000	1 1 1 3	4 1 1 399	33.0000 31.4000 31.2000 31.0000	35.8000 36.0000 37.0000 37.2000	150 202 98 5	2 2 2 1
EQUNICO	1,2400	15:59	9	1.21	2.90 %	1500	1.1850	1.2400	7886	27	34	[+]
EQU	1.21 1.24	1.0850 1.3250	15:53 15:33 15:33 15:10	500 35 265 235	1,2400 1,2400 1,2300 1,2300	2 3 1 3	3700 2650 1000 2150	1.1800 1.1750 1.1700 1.1600	1.2450 1.2500 1.2900 1.2950	1200 1000 1250 1200	1 1 1 1
XPLUS	2,8800	16:44	300	2.80	2.86 %	86723	2.8200	2.8800	700	68	186	[+]
XPL	2.52 2.90	2.5200 3.0800	16:42 16:39 16:16 16:16	133 155 240 579	2,8200 2,8200 2,8200 2,8200	1 1 1 1	200 200 300 204	2.7000 2.6800 2.6700 2.6600	2.8900 2.9000 2.9300 2.9600	1000 2047 300 1080	1 2 1 1
3RGAMES	0,6600	17:00	10	0.65	2.80 %	517	0.6440	0.6600	3554	35	23	[+]
3RG	0.64 0.66	0.5860 0.7140	16:49 16:49 16:43 16:38	2000 3000 9 123	0,6440 0,6440 0,6580 0,6600	1 2 1 1	15 2646 50 100	0.6420 0.6400 0.6380 0.6360	0.6720 0.6740 0.6780 0.6840	4950 2900 1200 1600	1 1 1 1
ENERGOINS	2,5800	17:02	75	2.57	2.79 %	600	2.5300	2.5800	9488	95	244	[+]
ENI	2.48 2.63	2.3200 2.8200	17:00 16:49 16:49 16:48	100 1786 114 667	2,5800 2,5800 2,5800 2,5800	1 1 1 4	2000 2000 700 7580	2.5200 2.5100 2.5000 2.4800	2.6000 2.6100 2.6200 2.6300	335 1578 2242 366	1 3 3 2
XTB	113,4400	17:04	3014	110.48	2.68 %	606	113.0200	113.4400	5000	589	66 068	[+]
XTB	110.24 113.44	99.4400 121.5200	17:03 17:02 17:02 17:02	150 204 70 7	113,4400 113,4400 113,4400 113,4400	1 1 1 1	37 5 14 28	112.7000 112.4200 112.3400 112.3000	113.4600 113.5000 113.5400 113.6000	70 1076 262 359	1 4 2 3
TOYA	9,8000	16:49	150	9.52	2.62 %	500	9.7800	9.8000	390	84	815	[+]
TOA	9.50 9.85	8.5700 10.4600	16:48 16:47 16:45 16:45	4800 9 180 70	9,8000 9,8000 9,8200 9,8200	2 2 3 3	112 233 200 2300	9.7600 9.7500 9.7300 9.7200	9.8200 9.8300 9.8500 9.8600	400 3078 103 172	2 1 3 2
IMCOMPANY	37,3500	16:21	11	36.40	2.61 %	50	36.6500	37.2500	355	2	78	[+]
IMC	36.25 37.75	32.8000 40.0000	16:16 15:57 15:56 15:20	39 156 144 1	37,3500 37,4500 37,4000 37,6000	1 1 1 1	5 3 330 100	36.5500 36.4000 36.3500 36.3000	37.3000 37.4000 37.4500 37.7500	260 221 500 45	1 1 1 1
MODIVO	93,3200	17:01	200	91.90	2.59 %	9948	93.3200	93.4800	14	443	41 093	[+]
MDV	91.02 94.30	82.7200 101.0500	17:00 17:00 17:00 17:00	35 268 17 30	93,3200 93,3200 93,3200 93,3200	2 1 1 3	359 1 1 636	93.3000 93.2800 93.2400 93.2000	93.5000 93.6000 93.7000 93.7400	832 120 573 150	1 2 1 2
KGHM	325,0000	17:04	300	318.10	2.59 %	30	324.0000	325.0000	343	839	270 465	[+]
KGH	316.05 325.00	286.3000 349.9000	17:03 17:02 17:02 17:02	100 330 300 50	325,0000 325,0000 325,0000 325,0000	2 1 1 4	51 50 10 413	323.4000 323.3000 322.4000 322.0000	325.0500 325.1000 325.2000 325.2500	814 46 504 1816	3 1 6 1
BOOMBIT	6,3800	15:39	50	6.22	2.57 %	50	6.3200	6.3800	463	3	17	[+]
BBT	6.22 6.38	5.6000 6.8400	15:39 15:39 13:45 13:45	50 55 500 48	6,3600 6,3400 6,3000 6,3000	2 1 2 1	13 47 315 407	6.2400 6.2200 6.2000 6.1600	6.4000 6.4200 6.4600 6.4800	1026 458 2625 500	4 1 3 1
EUROCASH	6,2200	17:00	41	6.07	2.56 %	20	6.1600	6.2200	2672	146	901	[+]
EUR	6.02 6.22	5.4600 6.6700	17:00 17:00 17:00 17:00	327 1124 1000 207	6,2200 6,2200 6,2200 6,2200	1 7 1 3	330 6617 2 7165	6.1550 6.1500 6.1400 6.1300	6.2250 6.2300 6.2400 6.2450	215 737 4285 857	2 3 8 2
MOVIEGAMES	7,2700	17:00	15	6.91	2.54 %	414	7.1000	7.2700	110	10	71	[+]
MOV	6.90 7.46	6.2200 7.6000	17:00 17:00 17:00 17:00	48 37 141 35	7,2700 7,2700 7,2700 7,2700	1 2 1 2	50 38 50 157	7.0900 7.0800 7.0700 7.0600	7.2800 7.2900 7.3000 7.3600	11 50 631 98	1 1 1 2
STALPROD	243,0000	17:02	4	238.00	2.53 %	98	240.0000	243.0000	44	1	298	[+]
STP	237.00 244.00	215.0000 261.0000	17:02 16:48 16:32 16:31	4 1 1 5	243,0000 243,0000 240,0000 243,0000	6 5 1 2	197 60 15 11	239.0000 238.0000 237.0000 236.0000	244.0000 245.0000 246.0000 247.0000	105 46 55 35	6 6 2 3
COGNOR	5,3550	17:03	100	5.24	2.49 %	500	5.3550	5.3600	2511	1 808	9 852	[+]
COG	5.24 5.58	4.7160 5.7600	17:03 17:00 17:00 17:00	1926 479 160 2649	5,3550 5,3550 5,3550 5,3550	1 2 2 2	500 301 880 2914	5.3500 5.3400 5.3350 5.3300	5.3700 5.3800 5.4000 5.4100	510 300 9117 750	1 1 5 1
GRUPRACUJ	44,2000	17:00	109	43.60	2.43 %	1	44.0000	44.2000	88	29	1 285	[+]
GPP	43.30 44.20	39.2500 47.9500	17:00 17:00 17:00 17:00	135 159 1028 121	44,2000 44,2000 44,2000 44,2000	1 2 1 1	2 207 20 97	43.9500 43.9000 43.8500 43.8000	44.3000 44.4000 44.5000 44.8000	159 196 625 1136	1 1 3 4
PLAYWAY	255,0000	17:00	5	248.50	2.41 %	5	255.0000	257.0000	2	3	684	[+]
PLW	246.50 257.50	224.0000 273.0000	17:00 17:00 17:00 17:00	36 2 42 8	255,0000 255,0000 255,0000 255,0000	1 4 2 1	25 221 75 170	252.5000 252.0000 251.5000 251.0000	258.0000 258.5000 259.0000 259.5000	54 20 323 1	2 1 4 1
AGORA	8,8000	17:03	1894	8.60	2.33 %	707	8.7000	8.8000	1137	40	352	[+]
AGO	8.52 8.80	7.7400 9.4600	17:00 17:00 17:00 17:00	2651 2000 3580 10	8,8000 8,8000 8,8000 8,8000	2 1 5 2	20 300 437 722	8.6600 8.6200 8.6000 8.5800	8.8600 8.8800 8.9000 8.9400	200 798 31 100	1 3 3 1
PCFGROUP	3,5200	17:00	1736	3.44	2.33 %	64	3.5200	3.5800	480	29	101	[+]
PCF	3.32 3.62	3.1000 3.7800	17:00 16:48 16:34 16:34	88 20 115 85	3,5200 3,5900 3,5000 3,5000	3 1 1 1	12438 1000 1000 2000	3.4600 3.4450 3.4100 3.4000	3.6000 3.6200 3.6400 3.6500	2126 500 230 2628	2 1 1 2
CAPITAL	1,8200	16:29	1460	1.79	2.25 %	7460	1.7700	1.8200	2540	36	65	[+]
CPA	1.76 1.86	1.6200 1.9600	16:29 16:14 16:14 16:14	990 100 100 451	1,8200 1,8100 1,8000 1,7900	6 4 2 3	34204 16925 22235 10800	1.7600 1.7500 1.7400 1.7300	1.8300 1.8400 1.8500 1.8600	1500 3155 7287 17183	1 1 2 3
URTESTE	46,0000	16:44	1	45.00	2.22 %	50	45.0000	46.5000	1	0	7	[+]
URT	43.70 46.00	40.5000 49.5000	16:37 16:37 16:37 15:14	4 5 1 5	46,0000 45,8000 45,7000 45,5000	1 1 1 1	50 1 1 50	44.0000 43.9000 43.6000 43.5000	46.7000 47.0000 47.9000 48.0000	20 30 20 30	1 1 1 1
DATAWALK	148,2000	17:00	2	145.20	2.21 %	3	148.0000	148.2000	211	11	1 550	[+]
DAT	145.00 149.40	130.8000 159.6000	17:00 16:49 16:49 16:49	20 69 120 50	148,2000 149,0000 148,6000 148,4000	1 4 1 1	41 375 94 30	147.4000 147.0000 146.8000 146.6000	149.0000 149.2000 149.4000 149.6000	656 2 70 304	6 1 1 2
DIGITANET	196,2000	17:00	44	193.10	2.19 %	33	193.2000	196.2000	283	17	3 238	[+]
DIG	189.90 198.00	173.8000 212.4000	17:00 17:00 17:00 17:00	4 9 2 2	196,2000 196,2000 196,2000 196,2000	1 1 2 1	101 42 102 20	193.0000 192.8000 192.6000 192.4000	196.3000 196.9000 197.0000 197.2000	47 75 459 26	2 1 2 1
ASTARTA	46,9500	17:04	497	45.85	2.07 %	202	46.3500	47.0000	115	9	421	[+]
AST	45.80 47.00	41.3000 50.4000	17:03 17:00 17:00 17:00	35 3 20 47	46,9500 46,9500 46,9500 46,9500	6 1 2 1	357 111 309 167	46.3000 46.2500 46.2000 46.1000	47.1000 47.1500 47.2000 47.3000	1 110 563 20	1 2 1 1
TESGAS	2,0700	16:41	15	2.05	1.97 %	50	2.0400	2.0700	982	8	16	[+]
TSG	2.03 2.09	1.8450 2.2500	15:34 13:09 13:09 13:09	724 73 622 700	2,0700 2,0900 2,0800 2,0700	1 2 2 2	777 1800 1803 10250	2.0300 2.0200 2.0100 2.0000	2.0800 2.0900 2.1100 2.1200	1605 927 1000 2998	1 1 1 1
IZOLACJA	4,1700	17:00	2	4.09	1.96 %	574	4.0100	4.1700	796	1	6	[+]
IZO	4.08 4.17	3.6900 4.4900	16:17 16:17 16:17 16:17	2 6 100 100	4,1700 4,1100 4,1100 4,1100	1 1 1 1	146 3 14 800	4.0000 3.9100 3.8400 3.8200	4.1800 4.2000 4.2300 4.2400	1050 8305 762 19	1 1 1 1
STALPROFI	8,4600	17:00	10	8.30	1.93 %	300	8.4000	8.4600	440	23	190	[+]
STF	8.28 8.48	7.4800 9.1200	16:48 16:48 16:22 16:16	20 100 100 187	8,3800 8,4000 8,4600 8,3600	2 3 2 3	180 948 550 1027	8.3800 8.3600 8.3400 8.3200	8.4800 8.5000 8.5200 8.5400	250 280 300 1250	1 3 1 3
SYNTHAVERSE	3,7100	17:00	173	3.62	1.92 %	500	3.7050	3.7100	17770	83	310	[+]
SVE	3.61 3.87	3.2550 3.9750	17:00 17:00 17:00 17:00	500 13 334 235	3,7100 3,7100 3,7100 3,7100	2 1 1 1	1580 400 2500 2000	3.7000 3.6900 3.6850 3.6800	3.7500 3.7700 3.7750 3.7800	5 2150 2000 2095	1 1 1 4
IZOSTAL	3,1800	17:00	47	3.18	1.92 %	553	3.1800	3.2000	383	88	284	[+]
IZS	3.13 3.29	2.8700 3.4900	17:00 16:48 16:48 16:48	158 32 117 383	3,1800 3,1900 3,2000 3,2000	1 2 6 3	500 650 3240 9625	3.1700 3.1600 3.1500 3.1400	3.2100 3.2300 3.2400 3.2500	500 200 2302 1680	1 1 2 2
MAKARONPL	21,9000	17:00	1	21.50	1.86 %	173	21.8500	21.9000	129	3	64	[+]
MAK	21.50 21.95	19.3600 23.6500	16:43 16:43 16:41 16:41	2 1 1 44	21,9000 21,8500 21,9000 21,9000	1 2 3 3	5 53 356 740	21.7500 21.7000 21.6500 21.6000	21.9500 22.0000 22.1000 22.1500	142 455 120 200	3 3 2 2
BEST	27,5000	17:00	1000	27.00	1.85 %	92	27.2000	27.5000	390	7	192	[+]
BST	27.00 27.80	24.3000 29.7000	17:00 16:42 16:37 16:35	1000 8 18 298	27,5000 27,2000 27,7000 27,7000	6 5 5 1	298 1719 1998 100	27.1000 27.0000 26.9000 26.8000	27.9000 28.0000 28.5000 29.0000	165 270 162 20	3 1 1 1
RYVU	25,4500	17:04	2500	25.00	1.80 %	9	25.4500	25.5000	2803	45	1 130	[+]
RVU	24.60 25.50	22.5000 27.5000	17:00 17:00 17:00 17:00	350 451 75 111	25,4500 25,4500 25,4500 25,4500	1 2 2 3	111 2485 132 201	25.0500 25.0000 24.9000 24.8500	25.5500 25.6000 25.7000 25.7500	291 690 198 750	3 5 3 1
MANGATA	68,4000	16:29	100	68.00	1.79 %	100	68.2000	68.8000	14	0	20	[+]
MGT	68.00 69.00	61.2000 74.8000	15:31 14:59 14:41 14:08	50 3 1 30	68,8000 68,8000 69,0000 68,6000	1 1 2 3	100 1 51 21	68.0000 67.6000 67.4000 67.2000	69.0000 69.4000 69.8000 70.0000	200 20 5 152	2 1 1 2
NANOGROUP	2,5850	16:49	118	2.55	1.77 %	2497	2.5400	2.5850	432	33	84	[+]
NNG	2.50 2.59	2.2950 2.7950	16:34 16:34 16:34 16:34	190 1000 100 273	2,5900 2,5850 2,5850 2,5850	1 1 1 2	1000 956 15834 5700	2.5300 2.5250 2.5200 2.5100	2.5900 2.6000 2.6250 2.6300	108829 13820 1750 2115	1 5 1 2
HUUUGE	23,3500	17:00	70	22.95	1.74 %	400	23.3500	23.4000	510	31	723	[+]
HUG	22.45 23.35	20.7000 25.2000	17:00 17:00 17:00 17:00	120 440 56 62	23,3500 23,3500 23,3500 23,3500	1 1 1 2	861 13 1 270	23.1000 23.0500 23.0000 22.8500	23.5000 23.6000 23.9000 24.0000	673 178 145 3631	1 1 2 10
MONNARI	5,9000	16:41	4	5.90	1.72 %	102	5.8000	5.9000	14	1	5	[+]
MON	5.80 5.92	5.3200 6.4800	14:07 13:09 13:06 13:04	128 251 419 100	5,8000 5,9200 5,9000 5,8800	1 3 1 1	500 910 456 17	5.7800 5.7400 5.7200 5.7000	5.9200 5.9400 5.9600 5.9800	49 106 350 217	1 1 1 1
QUERCUS	11,8000	17:00	10	11.70	1.72 %	400	11.7000	11.8000	1000	25	293	[+]
QRS	11.48 11.90	10.5400 12.8600	16:42 16:17 16:02 15:41	20 2 126 2	11,8200 11,8200 11,8200 11,8200	1 3 1 1	258 6800 895 100	11.6000 11.5600 11.5400 11.5000	11.8400 11.8800 11.9600 11.9800	89 845 165 215	1 3 1 1
NEUCA	710,0000	17:04	4	698.00	1.72 %	20	706.0000	712.0000	10	1	1 041	[+]
NEU	691.00 710.00	629.0000 767.0000	17:00 17:00 17:00 17:00	1 10 8 2	710,0000 710,0000 710,0000 710,0000	2 3 1 9	7 17 3 79	705.0000 703.0000 702.0000 700.0000	715.0000 718.0000 720.0000 722.0000	86 1 82 2	1 1 4 1
STAPORKOW	4,7200	15:48	98	4.70	1.72 %	500	4.6600	4.7200	190	0	1	[+]
ZUK	4.64 4.72	4.2400 5.1500	15:48 15:48 13:47 13:47	1 1 18 1	4,7000 4,7000 4,6400 4,6600	2 3 3 1	981 3482 2213 3	4.6400 4.6200 4.6000 4.5800	4.7600 4.8000 4.8600 4.8800	1959 2750 1000 2474	2 2 1 2
INTROL	7,3000	16:04	10	7.24	1.67 %	1	7.1600	7.3000	380	6	41	[+]
INL	7.08 7.30	6.5200 7.9600	15:47 15:27 15:07 15:07	250 44 36 80	7,3000 7,3000 7,3000 7,3000	3 2 3 2	450 400 416 298	7.1400 7.1000 7.0800 7.0400	7.3200 7.3400 7.3600 7.3800	400 847 695 500	2 3 2 2
CAPITEA	0,7320	17:00	5	0.72	1.67 %	871	0.7300	0.7320	4995	869	614	[+]
CAP	0.67 0.74	0.6520 0.7960	17:00 16:49 16:47 16:44	1000 4593 1420 8580	0,7320 0,7300 0,7300 0,7300	3 1 2 2	14679 4050 5000 7820	0.7200 0.7160 0.7140 0.7120	0.7340 0.7360 0.7380 0.7400	37948 4000 2000 64000	5 1 1 4
ARCTIC	8,0300	17:00	131	7.85	1.65 %	1342	8.0300	8.0500	512	21	166	[+]
ATC	7.83 8.03	7.0700 8.6300	17:00 17:00 17:00 17:00	240 200 500 300	8,0300 8,0300 8,0300 8,0300	2 2 2 1	112 129 344 50	7.9300 7.9000 7.8500 7.8400	8.0600 8.0700 8.0800 8.1000	500 991 505 3436	1 3 2 6
DECORA	75,7000	17:00	5	74.80	1.61 %	14	74.5000	75.7000	55	1	65	[+]
DCR	74.50 75.70	67.4000 82.2000	17:00 17:00 16:45 16:45	4 12 21 40	75,7000 75,7000 74,5000 74,5000	1 2 1 1	15 184 3 10	74.3000 74.0000 73.7000 73.5000	75.8000 75.9000 76.4000 76.5000	148 20 23 10	2 1 2 1
ENTER	57,6000	17:00	10	56.70	1.59 %	30	56.9000	57.6000	22	10	569	[+]
ENT	56.20 57.90	51.1000 62.3000	17:00 16:49 16:49 16:48	10 10 5 20	57,6000 56,9000 57,4000 56,9000	1 2 1 1	700 105 122 122	56.8000 56.6000 56.5000 56.4000	57.8000 57.9000 58.0000 58.1000	382 401 2670 652	7 3 14 2
TORPOL	70,7000	17:03	19	69.20	1.58 %	545	70.0000	70.7000	8	20	1 393	[+]
TOR	68.80 71.70	62.3000 76.1000	17:02 17:02 17:00 17:00	3 28 1 12	70,7000 70,7000 70,7000 70,7000	1 1 1 3	1 31 500 410	69.9000 69.8000 69.7000 69.6000	70.8000 70.9000 71.0000 71.1000	25 25 20 98	1 1 1 1
DOMDEV	257,0000	17:00	39	256.00	1.58 %	322	254.5000	257.0000	24	8	2 109	[+]
DOM	250.00 258.00	230.5000 281.5000	17:00 17:00 17:00 17:00	22 30 7 21	257,0000 257,0000 257,0000 257,0000	3 2 5 1	214 86 311 5	254.0000 253.5000 253.0000 252.5000	257.5000 258.0000 258.5000 259.0000	85 135 25 104	1 6 2 7
BENEFIT	3 910,0000	17:00	3	3,880.00	1.56 %	13	3904.0000	3910.0000	215	11	41 652	[+]
BFT	3,832.00 3,940.00	3492.0000 4268.0000	17:00 17:00 17:00 17:00	18 4 3 11	3 910,0000 3 910,0000 3 910,0000 3 910,0000	2 1 1 1	22 1 58 1	3900.0000 3896.0000 3894.0000 3890.0000	3912.0000 3914.0000 3918.0000 3920.0000	19 29 40 77	2 2 2 3
SCANWAY	405,0000	17:00	1	399.00	1.50 %	10	404.0000	405.0000	20	5	1 963	[+]
SCW	398.00 410.00	360.0000 438.0000	17:00 17:00 17:00 17:00	5 1 9 2	405,0000 405,0000 405,0000 405,0000	6 18 6 5	175 198 99 335	401.0000 400.0000 399.0000 398.0000	406.0000 407.0000 408.0000 409.0000	67 105 100 161	2 2 1 3
BBIDEVNFI	5,4400	16:22	2	5.38	1.49 %	456	5.3600	5.4400	3139	0	0	[+]
BBD	5.36 5.44	4.8500 5.9000	15:12 13:12 11:35 10:30	1 1 1 1	5,3600 5,3600 5,3600 5,3600	3 3 3 2	2002 871 1186 1251	5.3400 5.3200 5.2800 5.2600	5.4600 5.4800 5.5000 5.5600	1000 815 8863 366	1 2 2 1
IFSA	0,1360	15:12	170	0.14	1.49 %	400	0.1340	0.1370	47518	45	6	[+]
IFR	0.13 0.14	0.1180 0.1580	14:08 13:38 13:38 12:14	418 30000 4830 2600	0,1370 0,1360 0,1360 0,1330	1 2 3 1	3000 10240 9795 6000	0.1310 0.1300 0.1270 0.1250	0.1380 0.1400 0.1450 0.1500	38180 2400 9119 4310	1 1 1 1
FORTE	20,7000	17:00	64	20.50	1.47 %	373	20.5000	20.7000	245	2	39	[+]
FTE	20.50 20.70	18.4500 22.5000	17:00 17:00 16:48 16:48	18 111 93 7	20,7000 20,7000 20,7000 20,7000	8 6 8 9	2828 479 561 646	20.4000 20.3000 20.2000 20.1000	20.8000 20.9000 21.0000 21.2000	215 661 1602 1	4 5 8 1
11B	138,0000	17:04	5	135.50	1.47 %	46	137.5000	138.0000	25	14	1 879	[+]
11B	135.30 138.00	122.0000 149.0000	17:02 17:02 17:02 17:00	170 106 24 16	138,0000 138,0000 138,0000 138,0000	2 1 1 1	46 51 20 87	137.0000 136.7000 136.4000 136.3000	138.4000 138.6000 138.7000 138.8000	1 21 60 93	1 2 3 3
MILKILAND	1,7900	17:00	10	1.76	1.47 %	2576	1.7320	1.7900	1707	32	57	[+]
MLK	1.73 1.79	1.5880 1.9400	16:31 16:28 16:28 16:28	10 10 5 19990	1,7900 1,7880 1,7700 1,7700	6 2 6 1	4888 2012 3985 10	1.7300 1.7220 1.7200 1.7160	1.7980 1.8100 1.8180 1.8200	1000 500 500 500	1 1 1 1
TSGAMES	110,5000	17:01	42	109.20	1.47 %	1000	110.4000	110.6000	10	35	3 839	[+]
TEN	107.00 110.70	98.3000 120.1000	17:00 17:00 17:00 17:00	24 62 20 227	110,5000 110,5000 110,5000 110,5000	1 1 2 2	40 8 1503 159	110.0000 109.9000 109.8000 109.4000	110.7000 110.8000 110.9000 111.0000	60 8 43 788	3 2 3 9
MOBRUK	345,0000	17:02	9	340.00	1.47 %	245	343.0000	345.0000	63	7	2 377	[+]
MBR	338.50 345.00	306.0000 374.0000	17:00 17:00 17:00 17:00	6 1 5 5	345,0000 345,0000 345,0000 345,0000	1 1 4 5	60 60 32 197	341.0000 340.5000 340.0000 339.0000	346.0000 346.5000 347.5000 348.0000	5 122 1 41	2 3 1 3
SYGNITY	69,5000	17:00	8	68.60	1.46 %	20	69.2000	69.5000	47	7	461	[+]
SGN	68.50 69.50	61.8000 75.4000	16:46 16:40 16:38 16:38	4 8 7 12	69,5000 69,5000 69,5000 69,5000	2 5 1 5	309 542 75 3389	69.1000 69.0000 68.9000 68.5000	69.6000 69.7000 69.8000 69.9000	39 243 1 75	2 2 1 1
COLUMBUS	3,8200	17:00	10	3.71	1.46 %	102	3.8200	3.8250	776	23	86	[+]
CLC	3.70 3.83	3.3350 4.0750	17:00 16:49 16:10 16:10	175 13 5 100	3,8200 3,7500 3,8200 3,8200	2 2 1 1	565 15 887 130	3.7350 3.7300 3.7250 3.7200	3.8300 3.8350 3.8400 3.8450	1497 1705 1696 406	3 3 6 2
MARVIPOL	9,8000	17:03	53	9.44	1.45 %	204	9.7200	9.8000	1214	24	233	[+]
MVP	9.44 9.80	8.5000 10.3500	16:45 16:45 16:39 16:35	1 74 51 78	9,8000 9,7400 9,7400 9,7400	1 1 2 3	497 200 356 928	9.7000 9.6600 9.6400 9.6000	9.8200 9.8400 9.8600 9.9000	3740 162 3144 389	2 1 3 3
PCCEXOL	2,1300	17:00	100	2.10	1.43 %	1000	2.1100	2.1300	775	18	39	[+]
PCX	2.10 2.14	1.8900 2.3100	16:36 16:26 16:25 16:24	100 17 23 35	2,1200 2,1300 2,1300 2,1300	5 1 5 8	2333 1751 3695 4610	2.1000 2.0900 2.0800 2.0700	2.1400 2.1500 2.1600 2.1700	4777 1870 2500 1600	8 4 2 1
PKNORLEN	129,6200	17:03	13	127.80	1.42 %	249	129.2000	129.6200	716	1 667	215 231	[+]
PKN	127.50 129.70	115.0200 140.5800	17:00 17:00 17:00 17:00	79 102 675 690	129,6200 129,6200 129,6200 129,6200	2 2 2 2	5528 1542 254 953	129.1800 129.1600 129.1400 129.1200	129.6400 129.6600 129.6800 129.7000	12131 64 10452 955	4 2 4 2
ATAL	58,0000	17:04	60	57.70	1.40 %	190	58.0000	58.1000	55	3	188	[+]
1AT	57.20 58.00	52.0000 63.4000	17:00 17:00 17:00 17:00	87 20 400 60	58,0000 58,0000 58,0000 58,0000	1 2 2 10	100 200 174 774	57.6000 57.5000 57.3000 57.2000	58.2000 58.3000 58.4000 58.5000	19 31 535 77	3 3 5 3
ROPCZYCE	22,0000	16:24	10	22.00	1.38 %	2	21.7000	21.9000	76	1	14	[+]
RPC	21.70 22.00	19.8000 24.2000	15:18 15:02 15:02 11:33	30 29 39 200	22,0000 22,0000 21,9000 21,7000	1 2 2 3	20 40 225 173	21.6000 21.5000 21.4000 21.3000	22.0000 22.2000 22.3000 22.4000	2081 202 34 325	3 2 2 2
TRAKCJA	4,4900	17:03	1000	4.48	1.35 %	57	4.4900	4.5000	4688	187	840	[+]
TRK	4.44 4.55	4.0350 4.9250	17:03 17:00 17:00 17:00	1943 57 225 294	4,4900 4,4900 4,4900 4,4900	3 1 1 1	1186 500 900 1000	4.4850 4.4700 4.4650 4.4600	4.5200 4.5250 4.5350 4.5500	1129 703 1161 1313	1 1 2 3
IMS	2,2800	16:48	5	2.27	1.33 %	100	2.2600	2.2800	32	15	33	[+]
IMS	2.25 2.29	2.0450 2.4950	15:40 14:51 14:49 14:49	5 8 50 50	2,2800 2,2800 2,2800 2,2800	3 1 2 1	182 100 158 100	2.2500 2.2300 2.2250 2.2200	2.2900 2.2950 2.3000 2.3100	100 160 3199 3640	1 2 3 1
ONDE	9,1100	17:00	14	8.99	1.33 %	533	9.1100	9.1200	342	8	73	[+]
OND	8.98 9.11	8.1000 9.8800	17:00 17:00 17:00 17:00	68 160 10 10	9,1100 9,1100 9,1100 9,1100	1 2 2 2	200 274 265 14	9.0100 8.9900 8.9800 8.9700	9.1400 9.1500 9.1800 9.2000	475 600 650 1921	3 2 1 3
CAVATINA	13,9000	15:11	1622	13.75	1.09 %	73	13.8000	14.0500	101	2	28	[+]
CAV	13.75 13.90	12.4000 15.1000	14:59 14:59 13:02 12:02	10 20 20 20	13,9000 13,8500 13,8500 13,8500	3 1 3 1	430 50 533 20	13.7500 13.5500 13.5000 13.4000	14.1000 14.1500 14.2000 14.2500	187 94 123 178	2 1 2 2
EUROTEL	28,6000	17:04	70	27.90	1.06 %	6	28.2000	28.7000	2	5	132	[+]
ETL	27.85 28.65	25.1500 30.6500	17:04 17:04 17:00 16:42	421 14 1 377	28,6000 28,6000 28,6000 28,3000	1 1 2 2	111 111 160 111	28.0000 27.9500 27.9000 27.8500	28.8000 28.8500 28.9000 28.9500	64 85 4 623	2 1 1 2
WIRTUALNA	58,0000	17:00	871	57.20	1.05 %	200	57.4000	58.0000	725	48	2 753	[+]
WPL	57.10 58.40	51.5000 62.9000	17:00 17:00 17:00 17:00	7 35 1 6	58,0000 58,0000 58,0000 58,0000	4 3 7 12	1164 1105 5545 5704	57.3000 57.2000 57.1000 57.0000	58.1000 58.2000 58.3000 58.4000	1210 100 2100 5510	5 1 3 6
VRGSA	4,8600	17:04	27431	4.89	1.04 %	600	4.7800	4.8900	2251	48	232	[+]
VRG	4.75 4.89	4.4100 5.3600	17:03 17:01 17:00 17:00	2266 270 400 600	4,8600 4,8600 4,8600 4,8600	1 3 2 1	350 1233 407 315	4.7600 4.7500 4.7400 4.7200	4.9000 4.9100 4.9200 4.9400	4590 650 3100 1600	8 3 3 3
GRODNO	14,5500	17:00	1	14.55	1.04 %	113	14.5000	14.5500	995	4	53	[+]
GRN	14.30 14.55	13.1000 16.0000	16:45 16:45 16:00 15:30	45 55 275 70	14,5000 14,5000 14,5000 14,3500	2 4 5 2	220 551 1210 2425	14.3500 14.3000 14.2500 14.2000	14.6000 14.6500 14.7000 14.7500	1869 1027 1399 100	6 3 2 1
ATENDE	2,9900	16:42	4	3.03	1.01 %	300	3.0000	3.0300	333	13	40	[+]
ATD	2.96 3.04	2.7300 3.3300	16:42 15:38 14:42 14:42	5 20 84 34	2,9900 3,0300 2,9700 2,9700	5 2 3 3	1855 1034 2332 4217	2.9800 2.9700 2.9600 2.9500	3.0400 3.0600 3.0700 3.1000	351 45 1000 3041	1 2 1 3
ZAMET	0,7980	16:25	15	0.79	1.01 %	1300	0.7900	0.7980	985	9	7	[+]
ZMT	0.79 0.81	0.7140 0.8700	14:36 12:23 12:23 12:23	26 120 631 8	0,8000 0,8000 0,8000 0,8020	2 2 1 3	873 1402 50 2850	0.7860 0.7840 0.7800 0.7760	0.8000 0.8020 0.8040 0.8060	14255 2242 1000 4244	3 2 1 1
CYFRPLSAT	11,6250	17:04	150	11.52	1.00 %	340	11.6000	11.6250	90134	493	5 724	[+]
CPS	11.52 11.67	10.3700 12.6700	17:02 17:02 17:02 17:00	1655 200 143 2543	11,6250 11,6250 11,6250 11,6250	1 3 1 3	150 105 113 607	11.5900 11.5800 11.5700 11.5600	11.6350 11.6400 11.6500 11.6550	700 360 5996 3280	1 3 5 3
WAWEL	806,0000	17:00	3	798.00	1.00 %	1	806.0000	810.0000	14	0	43	[+]
WWL	786.00 806.00	720.0000 876.0000	16:48 16:48 16:48 16:48	7 1 1 1	806,0000 804,0000 804,0000 804,0000	1 1 1 1	2 2 3 9	802.0000 798.0000 794.0000 788.0000	816.0000 820.0000 824.0000 830.0000	10 5 1 10	1 1 1 1
NTCAPITAL	0,6160	15:45	1619	0.59	0.98 %	502	0.5940	0.6140	20	81	50	[+]
NTC	0.59 0.62	0.5300 0.6460	15:44 15:31 15:01 15:01	20 726 30 20	0,6140 0,5940 0,6160 0,6140	1 3 1 1	599 1980 491 500	0.5920 0.5860 0.5840 0.5820	0.6160 0.6180 0.6200 0.6220	15351 3835 17269 11268	3 1 4 3
NTTSYSTEM	10,8000	17:00	5	11.00	0.93 %	100	10.5500	10.8000	69	6	69	[+]
NTT	10.40 11.00	9.9000 12.1000	16:43 16:43 16:41 16:25	100 8 30 180	10,8000 10,7500 10,8000 10,7500	2 3 3 3	650 305 2866 1132	10.5000 10.4500 10.4000 10.3500	10.8500 10.9000 11.0000 11.0500	747 653 666 400	2 2 2 1
KETY	1 098,0000	17:00	13	1,088.00	0.92 %	171	1087.0000	1098.0000	328	12	13 337	[+]
KTY	1,077.00 1,098.00	979.5000 1196.0000	17:00 17:00 17:00 17:00	7 10 39 2	1 098,0000 1 098,0000 1 098,0000 1 098,0000	1 2 4 2	1 77 317 48	1086.0000 1085.0000 1084.0000 1083.0000	1099.0000 1100.0000 1101.0000 1102.0000	33 912 255 138	9 32 5 7
ESOTIQ	33,4000	17:00	10	33.10	0.91 %	11	33.1000	33.4000	89	2	50	[+]
EAH	32.90 33.60	29.8000 36.4000	17:00 16:47 16:46 16:36	1 100 1 53	33,4000 33,1000 33,5000 33,1000	2 4 2 3	150 314 180 126	33.0000 32.9000 32.8000 32.7000	33.5000 33.6000 33.7000 33.8000	179 1046 2100 120	1 2 2 2
ENERGA	19,0000	17:00	17	18.80	0.85 %	600	18.8600	19.0000	8970	58	1 093	[+]
ENG	18.74 19.00	16.9200 20.6500	16:47 16:47 16:43 16:41	14 114 269 176	18,9000 18,9000 18,9800 18,9000	2 1 1 1	260 269 19 900	18.8200 18.8000 18.7200 18.7000	19.1000 19.1400 19.1600 19.2000	158 1000 5932 136	1 1 1 3
IFIRMA	29,5500	16:38	15	29.50	0.85 %	80	29.4000	29.5500	186	3	90	[+]
IFI	29.15 29.60	26.5500 32.4500	16:37 16:37 16:37 16:35	1 5 28 5	29,5500 29,5500 29,5500 29,5500	3 2 2 2	34 101 36 56	29.3000 29.2500 29.2000 29.1500	29.6000 29.6500 29.7000 29.7500	185 124 211 75	3 1 4 1
BORYSZEW	4,8400	17:00	937	4.85	0.83 %	41	4.8300	4.8400	63	101	490	[+]
BRS	4.79 4.97	4.3650 5.3300	17:00 17:00 16:49 16:49	63 183 17 1000	4,8400 4,8400 4,8400 4,8400	1 1 2 6	777 250 1006 5916	4.8200 4.8150 4.8100 4.8000	4.8500 4.8600 4.8700 4.8750	5000 3000 1650 100	2 1 2 2
ULMA	62,5000	17:00	47	61.50	0.81 %	124	62.5000	63.0000	49	0	24	[+]
ULM	61.50 62.50	55.5000 67.5000	13:43 13:43 13:26 12:24	103 47 125 4	62,5000 62,5000 62,0000 61,5000	1 2 2 2	22 42 35 17	59.0000 58.5000 58.0000 57.0000	64.5000 65.0000 66.0000 67.0000	609 125 55 41	2 2 2 1
ATLANTAPL	19,1000	17:00	13	19.10	0.79 %	58	18.6000	19.1000	404	1	22	[+]
ATP	18.95 19.10	17.2000 21.0000	15:49 15:31 15:17 15:10	731 10 12 2	19,0500 19,0500 19,0500 19,1000	1 3 1 1	245 1417 50 684	18.5500 18.5000 18.0000 17.7500	19.3000 19.4000 19.5000 19.6500	1 1 1 152	1 1 1 2
JRHOLDING	5,1800	15:38	350	5.16	0.78 %	174	5.1200	5.1800	425	26	134	[+]
JRH	5.10 5.22	4.6500 5.6600	14:24 13:58 13:48 13:45	200 15 204 10	5,1800 5,1800 5,1000 5,1800	2 1 2 2	456 1300 2040 266	5.1000 5.0800 5.0600 5.0400	5.2000 5.2200 5.2400 5.2600	3751 2455 2000 3350	3 2 1 2
AMBRA	18,7000	16:42	117	18.60	0.75 %	34	18.6800	18.9200	10	18	333	[+]
AMB	18.50 19.00	16.7400 20.4500	16:42 16:42 16:38 16:38	1 10 83 77	18,6800 18,7000 18,9400 18,9200	4 2 1 2	115 340 10 501	18.6200 18.6000 18.5800 18.5400	18.9400 19.0000 19.0200 19.0800	339 587 40 10	2 2 1 1
BUMECH	24,1000	17:00	36	23.90	0.75 %	100	23.9000	24.1000	88	29	706	[+]
BMC	23.72 24.30	21.5200 26.2800	17:00 17:00 17:00 17:00	131 101 44 55	24,1000 24,1000 24,1000 24,1000	1 3 2 1	300 1700 88 1	23.8800 23.8600 23.8000 23.7400	24.1600 24.1800 24.2000 24.2200	1903 360 1832 360	6 1 3 1
INTERCARS	722,0000	17:03	10	724.00	0.70 %	350	721.0000	726.0000	13	4	3 227	[+]
CAR	705.00 727.00	652.0000 796.0000	17:00 17:00 17:00 17:00	172 49 39 44	722,0000 722,0000 722,0000 722,0000	1 1 1 3	9 10 7 69	720.0000 717.0000 715.0000 714.0000	728.0000 730.0000 735.0000 737.0000	10 2 3 25	1 1 1 1
PRAGMAINK	2,9000	15:32	45	2.90	0.69 %	310	2.9000	2.9600	220	3	9	[+]
PRI	2.90 2.94	2.6200 3.1800	10:02 09:34 09:34 16:29	445 2595 50 116	2,9400 2,9000 2,9000 2,8800	1 1 2 1	1000 100 400 200	2.8800 2.8400 2.8200 2.8000	2.9800 3.0000 3.0200 3.0400	100 20 20 20	1 1 1 1
ONESANO	0,5900	16:01	1899	0.59	0.68 %	9	0.6060	0.6100	1692	60	36	[+]
ONO	0.57 0.61	0.5300 0.6460	15:29 15:10 15:10 13:53	2 101 199 1111	0,6080 0,5900 0,5900 0,6060	1 1 2 2	7777 7777 8177 56	0.5940 0.5920 0.5900 0.5880	0.6120 0.6140 0.6160 0.6180	28 907 2902 26	2 1 2 1
FASING	15,1000	11:00	13	15.10	0.67 %	514	14.6000	15.1000	1883	0	0	[+]
FSG	15.10 15.10	13.6000 16.6000	09:32 15:01 15:01 15:01	2 3 2 2	15,1000 15,0000 15,0000 15,0000	1 1 2 1	500 100 20 400	14.4000 14.0000 13.6000 13.0000	15.3000 16.1000 16.5000 16.6000	691 159 4500 34139	3 1 1 2
KRUK	487,2000	17:00	4	476.80	0.66 %	4	486.0000	487.2000	31	22	10 730	[+]
KRU	475.00 487.20	429.2000 524.4000	17:00 17:00 17:00 17:00	11 18 1 1	487,2000 487,2000 487,2000 487,2000	1 1 1 1	6 1 1 2	485.3000 485.1000 484.9000 484.8000	487.4000 487.5000 487.8000 487.9000	1 2 4 45	1 2 2 2
CDRL	7,7500	17:00	61	7.70	0.65 %	397	7.7000	7.8500	361	6	45	[+]
CDL	7.65 7.85	6.9500 8.4500	17:00 17:00 16:27 16:27	300 61 240 60	7,7500 7,7500 7,8000 7,8000	2 1 1 3	1350 5 500 1708	7.6500 7.6000 7.5500 7.5000	7.9000 7.9500 8.0000 8.3000	950 495 1 5	1 1 1 1
COALENERG	2,5160	17:00	20	2.52	0.64 %	1500	2.4600	2.5160	1067	42	103	[+]
CLE	2.43 2.53	2.2680 2.7680	16:25 16:25 16:12 16:12	1191 153 372 400	2,4620 2,4620 2,4620 2,4660	1 1 1 4	775 1080 2500 2769	2.4580 2.4500 2.4420 2.4400	2.5180 2.5200 2.5300 2.5500	1000 119 6000 900	1 1 2 1
MOJ	1,6000	14:58	1665	1.59	0.63 %	6000	1.6000	1.7000	7333	19	32	[+]
MOJ	1.59 1.70	1.4400 1.7400	14:58 14:06 14:05 14:05	335 2000 401 1599	1,6000 1,7000 1,7000 1,7000	1 1 1 1	1209 2000 1000 700	1.5900 1.5400 1.5100 1.4500	1.7400 1.7900 1.8000 1.8700	4850 1200 1255 357	3 2 2 1
MOLECURE	5,1500	17:00	294	5.11	0.59 %	148	5.1500	5.1700	250	44	225	[+]
MOC	5.08 5.23	4.6000 5.6200	17:00 16:49 16:39 16:35	58 131 5 2000	5,1500 5,1200 5,1500 5,1300	1 1 2 3	1869 300 504 3642	5.1200 5.1000 5.0900 5.0800	5.1900 5.2000 5.2200 5.2400	370 2000 1500 500	1 1 3 1
DINOPL	35,0000	17:04	316000	34.77	0.55 %	2054	34.9600	35.0000	676	3 085	107 167	[+]
DNP	34.10 35.00	31.3000 38.2400	17:03 17:03 17:02 17:01	4524 476 500 1200	35,0000 35,0000 35,0000 35,0000	1 1 2 1	1549 391 891 1545	34.9500 34.9400 34.9300 34.9200	35.0100 35.0200 35.0300 35.0400	1555 328 3515 3605	2 4 3 3
GREENX	2,2900	17:00	5037	2.28	0.53 %	100	2.2800	2.2900	14102	150	342	[+]
GRX	2.27 2.29	2.0520 2.5080	17:00 17:00 17:00 17:00	1753 2000 2429 6500	2,2900 2,2900 2,2900 2,2900	2 6 2 3	110 452 1050 6353	2.2780 2.2760 2.2740 2.2720	2.2920 2.2940 2.2960 2.2980	4087 1070 250 1650	6 5 3 3
ATMGRUPA	3,9200	16:38	130	3.90	0.51 %	36	3.9000	3.9200	1382	8	33	[+]
ATG	3.86 3.95	3.5100 4.2900	16:22 15:51 15:44 14:49	2 14 350 8	3,9200 3,9000 3,9200 3,9200	2 1 3 5	593 400 1860 875	3.8800 3.8700 3.8600 3.8500	3.9300 3.9400 3.9500 3.9600	339 660 636 2394	2 1 4 5
MIRBUD	12,1000	17:01	110	12.04	0.50 %	150	12.0500	12.1000	597	66	794	[+]
MRB	11.96 12.15	10.8400 13.2400	17:00 17:00 17:00 17:00	107 42 524 11	12,1000 12,1000 12,1000 12,1000	1 1 4 3	600 30 942 230	12.0400 12.0300 12.0200 12.0100	12.1100 12.1400 12.1500 12.1700	1000 100 1100 450	1 1 5 1
SPYROSOFT	426,0000	17:00	4	424.00	0.47 %	22	425.0000	426.0000	3	0	166	[+]
SPR	419.00 427.00	382.0000 466.0000	17:00 16:04 15:30 15:30	1 6 1 4	426,0000 426,0000 426,0000 426,0000	2 1 1 1	27 1 2 3	424.0000 422.0000 421.0000 420.0000	427.0000 428.0000 429.0000 433.0000	223 51 6 1	2 2 3 1
POLWAX	1,0600	15:49	47	1.06	0.47 %	79	1.0600	1.0650	1	8	9	[+]
PWX	1.04 1.06	0.9500 1.1600	15:44 14:14 14:08 14:08	92 351 1620 3999	1,0600 1,0600 1,0600 1,0550	2 2 5 1	2128 2919 7929 30	1.0400 1.0350 1.0300 1.0250	1.0700 1.0750 1.0850 1.0900	2585 1 690 64840	2 1 1 3
ARTIFEX	21,9500	17:00	20	21.30	0.46 %	75	21.6000	21.9500	607	19	413	[+]
ART	20.75 21.95	19.1800 23.4000	17:00 17:00 17:00 17:00	18 57 86 343	21,9500 21,9500 21,9500 21,9500	1 1 1 1	495 250 930 256	21.5500 21.3500 21.3000 21.1500	22.0000 22.1000 22.2000 22.3000	431 200 139 55	4 1 2 1
SANOK	21,9000	16:48	65	21.90	0.46 %	135	21.7000	21.9000	87	2	38	[+]
SNK	21.70 22.00	19.7500 24.0000	15:05 15:03 15:03 14:33	1 100 19 2	21,9000 21,8000 21,8000 21,9000	3 2 2 4	672 193 152 852	21.6000 21.5000 21.4000 21.3000	22.0000 22.2000 22.3000 22.4000	690 266 600 369	4 1 1 2
COMPERIA	4,6200	10:58	1000	4.62	0.43 %	2016	4.6000	4.7800	326	1	5	[+]
CPL	4.62 4.62	4.1600 5.0500	09:00 11:35 11:22 16:29	44 1640 20 20	4,6000 4,6000 4,6000 4,6000	1 1 1 2	1000 45 1000 1370	4.5000 4.4800 4.4400 4.4200	4.8000 5.1500 5.2000 5.5000	2600 500 540 250	2 1 1 1
MBANK	1 277,0000	17:00	7	1,271.50	0.43 %	42	1267.5000	1277.0000	62	16	20 784	[+]
MBK	1,258.00 1,282.00	1144.5000 1398.5000	17:00 17:00 17:00 17:00	39 16 15 14	1 277,0000 1 277,0000 1 277,0000 1 277,0000	1 1 1 1	4 10 3 166	1267.0000 1266.5000 1265.0000 1264.5000	1277.5000 1278.0000 1278.5000 1279.0000	7 124 12 98	3 2 2 3
HELIO	46,9000	16:35	4	46.70	0.43 %	20	46.5000	47.9000	46	0	21	[+]
HEL	46.70 47.90	42.1000 51.2000	16:08 15:58 12:49 11:58	10 171 140 10	47,9000 46,8000 46,8000 46,8000	1 2 1 1	10 32 200 84	46.3000 46.0000 45.2000 45.1000	48.0000 49.0000 49.9000 50.0000	615 1100 50 633	1 1 1 3
LOKUM	24,4000	12:06	1	24.00	0.41 %	10	23.8000	24.4000	121	0	3	[+]
LKD	23.30 24.40	21.6000 26.4000	11:58 11:13 11:13 11:13	40 10 10 20	23,4000 23,3000 24,0000 24,0000	1 1 1 1	200 50 60 589	23.7000 23.6000 23.5000 23.4000	24.5000 24.6000 24.7000 24.9000	113 27 10 40	1 2 1 1
PZU	68,6800	17:04	42000	68.70	0.41 %	1016	68.6600	68.6800	900	1 568	107 234	[+]
PZU	67.82 68.76	61.8400 75.5600	17:03 17:00 17:00 17:00	40000 184 977 23	68,6800 68,6800 68,6800 68,6800	1 1 1 1	6322 912 6426 1518	68.6200 68.6000 68.5800 68.5600	68.7000 68.7200 68.7400 68.7600	1542 6201 2456 2853	7 6 3 4
GETIN	0,5110	17:00	6396	0.51	0.39 %	11147	0.5110	0.5130	4871	149	76	[+]
GTN	0.51 0.51	0.4590 0.5610	17:00 17:00 16:14 16:05	19984 16 4549 2537	0,5110 0,5110 0,5110 0,5100	2 1 3 3	5463 717 1948 83425	0.5100 0.5090 0.5080 0.5070	0.5150 0.5160 0.5170 0.5180	4876 14001 6124 58823	1 1 2 1
CEZ	212,0000	14:32	10	211.20	0.38 %	4	207.2000	212.2000	8	0	62	[+]
CEZ	210.00 212.80	190.1000 232.2000	14:20 13:12 12:40 11:28	10 1 202 2	210,6000 210,8000 211,0000 212,8000	1 1 1 1	30 7 50 3	206.2000 205.2000 205.0000 204.0000	212.8000 213.0000 213.2000 213.8000	10 9 12 7	2 1 1 1
GTC	2,7100	15:06	100	2.72	0.37 %	1306	2.7200	2.7300	2	3	8	[+]
GTC	2.70 2.75	2.4500 2.9900	14:26 14:26 12:23 12:23	9 2 816 180	2,7400 2,7300 2,7500 2,7400	2 3 1 1	1010 8200 4 1	2.7100 2.7000 2.6800 2.6700	2.7400 2.7500 2.7900 2.8000	721 4325 352 10004	1 3 3 3
BIOCELTIX	81,8000	17:00	3	81.50	0.37 %	223	81.4000	81.8000	186	5	419	[+]
BCX	81.00 82.00	73.4000 89.6000	17:00 17:00 16:47 16:47	40 1 2 1	81,8000 81,8000 81,4000 81,4000	2 3 1 3	44 190 300 180	81.3000 81.2000 81.1000 81.0000	81.9000 82.0000 82.1000 82.2000	169 2340 250 2534	1 3 4 1
NEWAG	111,8000	17:00	48	111.40	0.36 %	10	111.4000	111.8000	100	17	1 903	[+]
NWG	110.20 112.60	100.4000 122.4000	17:00 17:00 17:00 17:00	47 29 38 38	111,8000 111,8000 111,8000 111,8000	1 5 4 1	1 555 62 12	111.2000 111.0000 110.8000 110.6000	112.0000 112.2000 112.4000 112.6000	2146 93 61 80	6 1 2 1
FERRO	29,6000	17:00	51	29.80	0.34 %	400	29.5000	29.6000	110	14	398	[+]
FRO	28.50 29.90	26.9000 32.7000	17:00 17:00 17:00 17:00	1 2 11 2	29,6000 29,6000 29,6000 29,6000	2 4 3 3	112 228 395 73	29.3000 29.1000 29.0000 28.9000	29.7000 29.8000 29.9000 30.0000	120 534 589 757	2 4 5 11
PROTEKTOR	1,1700	16:47	800	1.17	0.34 %	426	1.1680	1.1700	4200	55	65	[+]
PRT	1.15 1.18	1.0540 1.2860	16:37 16:37 16:36 16:32	3200 300 853 264	1,1700 1,1720 1,1740 1,1740	2 1 1 2	2500 2345 21 1150	1.1660 1.1580 1.1540 1.1520	1.1740 1.1760 1.1780 1.1800	10502 1671 2863 30	1 1 1 1
CORMAY	0,6080	17:00	98	0.61	0.33 %	52	0.6080	0.6100	4338	73	45	[+]
CRM	0.60 0.63	0.5540 0.6740	17:00 16:49 16:28 16:26	47 853 6 250	0,6080 0,6100 0,6100 0,6100	2 2 2 2	1513 3041 3220 2548	0.6000 0.5980 0.5960 0.5940	0.6120 0.6140 0.6180 0.6200	17000 4751 32 3143	2 2 1 2
PANOVA	15,1000	13:12	10	15.20	0.33 %	236	15.1000	15.2500	524	0	2	[+]
NVA	15.10 15.20	13.7000 16.7000	11:10 16:40 16:40 15:43	111 9 111 374	15,2000 15,0500 15,1000 15,3000	3 2 1 3	361 201 300 612	15.0500 15.0000 14.9000 14.8500	15.5000 15.5500 15.8500 15.9000	60 10 152 472	2 1 1 1
INGBSK	460,6000	17:00	1	459.20	0.30 %	5	459.0000	460.6000	2	24	11 119	[+]
ING	454.00 460.60	413.4000 505.0000	17:00 17:00 17:00 17:00	3 4 8 1	460,6000 460,6000 460,6000 460,6000	1 2 2 1	111 260 84 160	456.6000 456.2000 456.0000 455.6000	460.8000 461.0000 461.2000 461.4000	38 197 36 6	3 4 2 2
LENTEX	7,8200	16:28	11	7.72	0.26 %	1720	7.6600	7.8200	1948	24	183	[+]
LTX	7.64 7.82	6.9600 8.4800	16:27 15:51 15:50 15:50	1 994 498 1950	7,7600 7,8000 7,7800 7,7800	3 1 2 2	2982 5000 101 163	7.6400 7.6000 7.5800 7.4000	7.8400 7.8600 7.8800 7.9000	500 2100 2250 540	1 2 2 3
ODLEWNIE	19,8000	17:00	112	19.80	0.25 %	612	19.5500	19.8000	299	26	517	[+]
ODL	19.50 20.30	17.8500 21.7000	17:00 16:48 16:48 16:48	2 43 288 100	19,8000 19,8000 19,8000 19,7500	5 1 2 2	339 180 276 465	19.5000 19.4500 19.4000 19.3000	19.8500 19.9000 19.9500 20.0000	15 12579 5 1802	1 3 1 5
CLNPHARMA	21,1500	17:04	500	21.10	0.24 %	200	21.1500	21.2000	184	8	161	[+]
CLN	20.85 21.30	19.0000 23.2000	17:00 17:00 17:00 17:00	678 542 274 597	21,1500 21,1500 21,1500 21,1500	2 2 2 3	503 90 280 2105	20.9500 20.9000 20.8500 20.8000	21.2500 21.3000 21.4000 21.4500	104 649 215 212	2 4 2 2
PEPEES	0,8700	12:52	2998	0.87	0.23 %	58	0.8520	0.8700	1765	3	3	[+]
PPS	0.87 0.87	0.7840 0.9560	09:03 13:30 10:54 09:00	2 8721 168 10	0,8700 0,8680 0,8660 0,8660	1 1 1 1	15 100 1999 100	0.8500 0.8460 0.8400 0.8360	0.8800 0.9000 0.9400 0.9500	4187 30 901 1150	2 1 3 2
SANTANDER	45,2000	16:23	218	46.00	0.22 %	415	45.0000	45.2000	31	1	41	[+]
SAN	45.00 46.00	41.4000 50.6000	16:19 16:19 15:54 15:36	1 9 3 84	45,2000 45,2000 45,1200 45,1200	1 2 1 1	9 104 50 100	44.5500 44.0000 43.8000 43.4000	46.0000 46.2000 46.4000 46.5000	40 434 50 10	1 2 1 1
STALEXP	2,7750	17:00	635	2.79	0.18 %	1677	2.7700	2.7800	4000	140	389	[+]
STX	2.76 2.79	2.5100 3.0600	17:00 17:00 17:00 17:00	80 500 470 100	2,7750 2,7750 2,7750 2,7750	2 9 8 22	3271 9416 5648 47561	2.7650 2.7600 2.7550 2.7500	2.7850 2.7900 2.7950 2.8000	20414 26564 20285 10201	2 8 5 7
ERBUD	28,3500	16:43	81	28.30	0.18 %	92	28.1500	28.4000	4229	2	43	[+]
ERB	27.90 28.35	25.5000 31.1000	16:11 16:05 16:05 15:43	17 1 3 2	28,3500 28,3500 28,3500 28,3500	1 1 1 2	40 500 216 101	28.1000 28.0500 28.0000 27.9500	28.4500 28.6000 29.0000 29.1000	50 140 206 40	1 2 3 1
GPW	79,2000	17:02	5	79.75	0.13 %	12	79.1500	79.2000	599	99	7 830	[+]
GPW	78.60 79.95	71.8000 87.7000	17:01 17:00 17:00 17:00	10 20 10 5	79,2000 79,2000 79,2000 79,2000	2 1 2 1	425 94 39 6	79.0500 78.9500 78.9000 78.7000	79.3000 79.5500 79.6000 79.6500	624 72 200 551	1 2 2 2
AILLERON	16,5000	17:00	200	16.50	0.12 %	65	16.2200	16.5000	2989	3	56	[+]
ALL	16.10 16.50	14.8600 18.1400	17:00 16:49 16:48 16:48	20 133 100 40	16,5000 16,5000 16,5000 16,5000	2 1 1 1	126 111 100 200	16.2000 16.1800 16.1400 16.1200	16.5400 16.5800 16.6000 16.7000	81 5 200 276	1 1 1 3
LPP	23 760,0000	17:03	2	23,880.00	0.08 %	46	23740.0000	23760.0000	2	4	99 751	[+]
LPP	23,400.00 23,880.00	21500.0000 26260.0000	17:01 17:01 17:00 17:00	3 1 1 1	23 760,0000 23 760,0000 23 760,0000 23 760,0000	2 2 5 2	10 14 60 10	23700.0000 23680.0000 23640.0000 23620.0000	23780.0000 23800.0000 23820.0000 23840.0000	43 3 4 11	4 1 2 3
PGE	11,0600	17:03	1144	11.06	0.05 %	1218	11.0600	11.0650	1412	1 870	20 664	[+]
PGE	10.97 11.18	9.9500 12.1600	17:03 17:01 17:00 17:00	138 1000 266 950	11,0600 11,0600 11,0600 11,0600	1 1 1 1	1000 1642 1440 373	11.0500 11.0400 11.0350 11.0300	11.0700 11.0750 11.0800 11.0850	621 1613 3158 16268	3 2 3 3
TATRY MOUNTAIN	85,0000	13:15	1	85.00	0.00 %	1	84.5000	90.0000	8	0	0	[+]
TMR	85.00 85.00	76.5000 93.5000	14:56 12:34 11:48 09:00	53 15 12 1	85,0000 85,0000 85,0000 90,0000	2 2 1 1	3 15 30 150	84.0000 80.0000 78.5000 75.0000	92.5000 93.0000 94.0000 100.0000	12 9 164 6	1 1 1 1
TERMOREX	0,7050	15:27	17	0.68	0.00 %	3680	0.6800	0.7050	3615	0	0	[+]
TRR	0.68 0.71	0.6150 0.7450	10:16 10:16 10:16 10:16	15 15 15 15	0,7050 0,7050 0,7050 0,7050	1 1 1 1	500 410 500 500	0.6750 0.6700 0.6650 0.6600	0.7100 0.7150 0.7200 0.7300	5003 2701 500 10099	3 2 1 2
FEERUM	14,3000	17:00	2	14.30	0.00 %	43	13.8000	14.3000	172	0	0	[+]
FEE	14.30 14.30	12.9000 15.7000	09:00 17:00 11:59 09:05	2 2 16 2	14,3000 14,3000 14,3000 14,3000	1 1 1 1	100 32 238 112	12.7000 12.6000 12.5500 12.4500	14.5000 14.8000 15.0000 15.0500	1821 348 500 350	3 1 1 1
PROJPRZEM	18,0000	17:00	2	18.25	0.00 %	330	17.1000	18.0000	992	2	28	[+]
PJP	17.40 18.25	16.4500 20.0000	13:55 13:39 13:39 13:31	50 2 2 2	17,9500 17,5500 17,6000 18,0000	1 1 1 2	87 50 170 1512	17.0500 16.8000 16.5500 16.5000	18.1500 18.2500 18.3000 18.5000	407 960 1141 855	3 2 1 4
ESTAR	1,4600	12:01	10	0.00	0.00 %	3	PKC	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZUE	13,7500	17:00	38	13.70	0.00 %	2187	13.6000	13.7500	2486	32	445	[+]
ZUE	13.60 14.00	12.3500 15.0500	17:00 17:00 16:48 16:47	24 400 500 244	13,7500 13,7500 13,7000 13,7000	3 6 2 2	2443 5793 2298 2926	13.5500 13.5000 13.4500 13.4000	13.8000 13.8500 13.9000 13.9500	2000 168 422 415	1 2 4 3
INPRO	7,9500	17:00	160	7.95	0.00 %	403	7.9000	7.9500	2102	1	4	[+]
INP	7.95 7.95	7.2000 8.7000	16:44 15:08 09:33 09:00	250 65 14 25	7,9500 7,9500 7,9500 7,9500	4 3 1 3	607 799 1 88	7.8500 7.8000 7.7500 7.7000	8.1000 8.2500 8.4000 8.5000	25 150 12000 60	1 1 1 1
PROCHEM	25,0000	16:05	1	25.00	0.00 %	100	24.4000	25.0000	26	0	4	[+]
PRM	24.30 25.00	22.5000 27.5000	16:04 16:04 16:04 16:04	10 55 39 58	24,3000 24,3000 24,5000 24,6000	1 1 1 1	244 3 6 100	24.3000 24.0000 23.7000 23.4000	25.3000 25.4000 25.5000 25.6000	45 133 300 101	1 3 1 2
SELVITA	33,0000	17:00	59	33.30	0.00 %	627	33.0000	33.1500	715	51	1 686	[+]
SLV	32.60 33.95	30.0000 36.6000	17:00 17:00 17:00 16:49	134 61 15 14	33,0000 33,0000 33,0000 33,0000	1 1 5 2	30 10 323 186	32.9500 32.9000 32.8000 32.7500	33.2000 33.2500 33.3000 33.4500	325 100 345 345	2 1 1 1
OPTEAM	3,0200	09:13	100	3.02	0.00 %	1570	3.0200	3.1000	2520	0	0	[+]
OPM	3.02 3.02	2.7200 3.3200	13:59 09:31 09:12 09:00	30 487 31 3	3,0200 3,0800 3,0000 3,0000	1 1 1 1	7 2600 100 200	3.0000 2.9600 2.8800 2.8400	3.1800 3.2000 3.4000 3.4400	630 8277 3 1	2 5 1 1
TENDERHUT	6,0000	13:44	110	5.86	0.00 %	40	5.8600	5.8800	40	0	1	[+]
THG	5.86 6.00	5.2800 6.4400	13:44 13:44 10:18 09:50	50 40 40 91	6,0000 5,8600 5,8600 6,0000	1 1 1 1	40 40 25 40	5.8400 5.8200 5.8000 5.7800	6.0000 6.0200 6.0400 6.0600	220 72 40 40	1 2 1 1
GAMEOPS	12,0000	16:42	16	11.90	0.00 %	99	11.8500	12.0000	84	2	27	[+]
GOP	11.75 12.00	10.7500 13.0500	16:42 16:42 16:23 16:03	100 34 58 82	12,0000 12,0000 12,0000 12,0000	5 1 2 1	192 13 104 2	11.8000 11.7000 11.6000 11.5500	12.2000 12.2500 12.3500 12.4000	200 77 250 200	2 1 1 1
GAMFACTOR	5,1500	17:00	241	5.06	0.00 %	3	5.1000	5.1500	259	2	12	[+]
GIF	5.06 5.19	4.5550 5.5600	16:46 15:53 15:07 15:07	259 96 16 5	5,1500 5,0900 5,0900 5,1000	1 1 2 1	100 218 262 250	5.0900 5.0800 5.0600 5.0400	5.1600 5.1900 5.2000 5.2800	421 390 400 100	1 1 2 1
ERG	45,6000	16:02	2	44.60	0.00 %	157	44.4000	45.6000	238	0	0	[+]
ERG	44.60 45.60	40.2000 49.0000	15:35 09:00 09:19 16:25	3 10 32 2	44,6000 45,6000 45,6000 45,6000	2 1 1 0	300 110 40 0	44.0000 43.6000 37.0000 0.0000	46.0000 47.4000 48.2000 48.8000	778 400 80 105	3 1 1 1
AMREST	11,3800	17:00	27	11.54	0.00 %	1148	11.3800	11.4000	453	355	4 012	[+]
EAT	11.14 11.54	10.4000 12.6800	17:00 17:00 17:00 17:00	158 460 400 211	11,3800 11,3800 11,3800 11,3800	2 1 4 2	250 100 1479 300	11.3400 11.3200 11.3000 11.2800	11.4200 11.4400 11.4600 11.4800	15 150 2 340	1 1 1 2
CASPAR	5,1000	17:00	2	5.10	0.00 %	10	4.6400	5.1000	1353	0	0	[+]
CSR	5.10 5.10	4.6000 5.6000	09:00 17:00 15:17 11:22	59 2 210 386	5,1000 5,1000 4,9600 5,0000	1 1 2 1	10 60 20 3	4.6200 4.6000 4.5400 4.5200	5.1500 5.2000 5.3500 5.4000	19469 120 283 490	2 3 1 2
HANDLOWY	119,0000	17:00	112	119.00	0.00 %	466	118.6000	119.0000	2072	28	3 280	[+]
BHW	117.40 119.00	107.2000 130.8000	17:00 17:00 17:00 17:00	77 1 2 13	119,0000 119,0000 119,0000 119,0000	2 3 2 4	134 108 10 707	118.4000 118.2000 118.0000 117.8000	119.2000 119.4000 119.6000 119.8000	67 400 475 381	3 2 6 3
DGA	27,9000	14:06	5	27.90	0.00 %	5	27.4000	27.9000	85	0	0	[+]
DGA	27.90 27.90	25.2000 30.6000	14:06 09:15 15:27 11:55	5 5 100 4	27,9000 27,9000 27,9000 26,4000	1 1 1 1	5 5 145 100	27.2000 26.8000 26.0000 25.8000	28.0000 28.4000 28.9000 29.8000	349 100 77 286	1 1 2 2
BNPPL	160,0000	17:00	63	161.80	0.00 %	10	159.8000	160.0000	599	23	3 681	[+]
BNP	159.00 162.80	145.8000 177.8000	17:00 17:00 17:00 17:00	175 3533 700 117	160,0000 160,0000 160,0000 160,0000	2 5 4 3	52 114 183 200	159.4000 159.0000 158.8000 158.6000	160.6000 161.0000 161.4000 161.6000	4 14 641 204	1 1 3 2
CLOUD	67,0000	17:00	37	68.60	0.00 %	28	66.8000	67.0000	541	0	8	[+]
CLD	67.00 68.60	61.8000 75.4000	17:00 16:18 15:06 13:12	10 20 2 2	67,0000 67,4000 67,6000 67,0000	2 1 1 1	44 18 50 70	66.0000 65.6000 65.4000 65.2000	67.8000 68.6000 69.6000 70.2000	111 301 1 194	1 2 1 1
SOPHARMA	7,4200	11:28	107	0.00	0.00 %	2000	6.9400	7.3600	90	0	0	[+]
SPH	0.00 0.00	6.6800 8.1600	09:42 13:58 13:54 13:19	1 1 8 1	7,4200 7,4200 6,9000 7,4200	1 1 1 1	64 195 76 119	6.9200 6.9000 6.8000 6.5000	7.4200 7.4800 7.5000 7.5200	319 188 519 188	1 1 2 1
MENNICA	48,1000	17:00	11	48.40	0.00 %	92	48.1000	48.6000	315	3	162	[+]
MNC	46.10 48.60	43.6000 53.2000	17:00 16:45 16:45 16:42	5 200 42 92	48,1000 48,6000 48,1000 48,5000	1 1 1 3	25 2038 22 251	47.9000 47.8000 47.5000 46.1000	48.7000 48.8000 49.0000 49.2000	279 400 132 222	3 1 3 4
KOMPAP	19,2000	15:39	26	0.00	0.00 %	67	19.1000	19.2000	400	0	0	[+]
KMP	0.00 0.00	17.3000 21.0000	15:31 16:36 09:36 15:52	3 54 395 4	19,2000 19,2000 19,2000 19,2000	2 1 1 1	71 122 420 200	19.0000 18.8000 18.4000 17.7000	19.8000 19.9000 21.0000 23.6000	200 194 195 300	1 2 1 1
RAWLPLUG	15,3000	17:04	200	15.30	0.00 %	192	15.3000	15.4500	191	7	102	[+]
RWL	14.50 15.30	13.8000 16.8000	17:00 17:00 17:00 17:00	355 100 127 26	15,3000 15,3000 15,3000 15,3000	1 2 2 2	111 678 282 397	15.0000 14.8000 14.5000 14.4000	15.5000 15.6000 15.6500 15.7000	2484 200 300 173	3 1 1 1
IDMSAPL	0,4600	09:45	27	0.46	0.00 %	2000	0.4700	0.5000	15000	0	0	[+]
IDM	0.46 0.46	0.4140 0.5050	17:00 09:46 09:42 17:00	6 15 196 112	0,4600 0,4600 0,4600 0,4600	1 1 1 2	1755 819 1000 17112	0.4600 0.4580 0.4560 0.4500	0.5150 0.5200 0.5450 0.5500	3000 3932 2986 2335	1 1 1 1
INSTALKRK	38,5000	15:40	333	38.90	0.00 %	200	38.3000	38.8000	170	2	86	[+]
INK	38.10 38.90	35.1000 42.7000	15:40 14:46 13:33 13:31	92 43 5 3	38,4000 38,5000 38,5000 38,5000	2 3 2 1	265 305 208 100	38.2000 38.1000 38.0000 37.7000	38.9000 39.0000 39.1000 39.2000	54 530 39 40	1 2 1 1
APSENERGY	2,9600	16:44	454	2.96	0.00 %	11	2.9100	2.9700	3932	7	21	[+]
APE	2.88 2.96	2.6700 3.2500	16:44 16:44 16:44 16:44	10 385 5 146	2,9600 2,9600 2,9500 2,9300	1 1 2 4	6 50 158 3385	2.9000 2.8900 2.8800 2.8700	2.9800 2.9900 3.0000 3.0100	15 2002 8042 5	2 3 4 1
MOSTALPLC	14,7000	14:53	9	14.65	0.00 %	211	14.4500	14.7500	200	1	13	[+]
MSP	14.30 14.70	13.2000 16.1000	14:53 14:53 14:53 14:53	100 111 20 111	14,6500 14,6000 14,6000 14,5500	1 3 1 3	140 162 152 284	14.4000 14.3500 14.3000 14.2500	14.8000 14.9000 14.9500 15.0000	110 667 73 306	1 4 3 3
SONEL	14,0000	17:00	138	14.00	0.00 %	250	13.9000	14.1000	89	1	16	[+]
SON	13.90 14.10	12.6000 15.4000	16:47 16:47 15:09 14:20	301 5 20 40	14,0000 14,0000 14,0000 14,0000	1 3 2 2	100 293 70 117	13.8500 13.8000 13.7000 13.6500	14.1500 14.3000 14.3500 14.4000	868 134 20 269	1 2 1 2
ASSECOSEE	60,7000	17:00	33	60.40	0.00 %	24	60.2000	60.8000	1862	4	251	[+]
ASE	60.00 60.80	54.4000 66.4000	17:00 17:00 17:00 17:00	226 66 12 32	60,7000 60,7000 60,7000 60,7000	1 9 11 8	100 247 322 211	60.1000 60.0000 59.9000 59.8000	60.9000 61.1000 61.3000 61.6000	33 1 20 2	1 1 1 1
OPONEOPL	87,0000	17:00	8	87.70	0.00 %	140	86.7000	87.0000	492	9	739	[+]
OPN	86.00 87.70	79.0000 96.4000	16:48 16:48 16:48 16:47	105 6 35 2	87,0000 87,0000 87,0000 87,0000	1 4 4 3	41 187 114 59	86.3000 86.2000 86.1000 86.0000	87.1000 87.2000 87.4000 87.5000	20 238 95 366	1 1 4 7
HARPER	5,0600	17:00	4	4.98	0.00 %	64	5.0200	5.0600	699	5	27	[+]
HRP	4.96 5.10	4.4900 5.4600	16:36 11:16 11:14 09:36	218 425 855 849	5,0600 5,0800 5,0600 5,0600	1 1 3 2	320 130 9232 1347	5.0000 4.9800 4.9700 4.9600	5.1000 5.1200 5.1600 5.1800	29437 327 93 912	1 1 1 1
APLISENS	17,9000	17:00	2	17.90	0.00 %	11	17.3000	17.9000	405	1	22	[+]
APN	17.30 17.90	16.1500 19.6500	15:10 15:10 15:10 15:10	1 5 10 4	17,9000 17,8500 17,8000 17,8000	2 1 1 2	20 100 143 128	17.2000 17.1500 17.1000 16.9000	18.0000 18.1000 18.1500 18.2000	1300 14 215 30	2 1 2 1
MIRACULUM	0,6600	16:17	770	0.64	0.00 %	2342	0.6440	0.6600	250	1	1	[+]
MIR	0.64 0.66	0.5800 0.7080	15:00 12:35 09:13 17:00	55 45 558 10	0,6600 0,6600 0,6440 0,6600	1 1 1 1	3734 5500 9000 2000	0.6400 0.6340 0.6320 0.6260	0.6620 0.6800 0.6820 0.7000	3320 400 15000 5500	1 1 2 1
PHARMENA	3,3300	17:01	200	3.26	0.00 %	176	3.3300	3.3400	100	4	14	[+]
PHR	3.26 3.35	2.9400 3.5800	15:54 15:09 13:17 12:56	144 500 420 136	3,3300 3,3400 3,3200 3,3400	1 2 1 1	4 135 600 3	3.2600 3.2500 3.2400 3.2200	3.3500 3.4200 3.4300 3.4600	1644 10 1 144	2 1 1 1
WIKANA	7,3000	15:21	1	7.05	0.00 %	53	7.0500	7.3000	796	0	0	[+]
WIK	7.05 7.30	6.3500 7.7500	15:21 13:58 10:26 11:32	31 35 380 10	7,1000 7,0500 7,3000 7,3000	2 2 1 1	2969 60 100 100	7.0000 6.8500 6.8000 6.4000	7.5000 7.6000 7.9000 8.0000	1000 82 1528 1005	1 1 1 2
INTERSPPL	0,3860	11:48	4	0.39	0.00 %	5	0.3860	0.3935	2000	3	1	[+]
IPO	0.39 0.39	0.3510 0.4290	10:42 10:42 10:35 09:38	756 526 10 807	0,3940 0,3900 0,3900 0,3900	1 1 3 5	31 8000 6059 16552	0.3820 0.3810 0.3805 0.3800	0.3940 0.3975 0.4000 0.4025	2244 31 136 50	1 1 2 1
VINDEXUS	14,2500	15:42	283	14.10	0.00 %	13	14.1500	14.2500	275	1	15	[+]
VIN	14.10 14.25	12.7000 15.5000	15:42 15:42 15:42 15:42	100 100 98 82	14,2500 14,2500 14,2500 14,2500	2 2 4 1	464 363 1138 1	14.1000 14.0500 14.0000 13.9000	14.3000 14.3500 14.5000 14.6000	4070 2000 883 333	2 1 2 3
POINTGROUP	1,6950	15:52	909	1.70	0.00 %	1	1.6100	1.6950	3556	1	2	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 15:31 09:00 09:23	7 35 7 630	1,7000 1,6950 1,7000 1,6950	1 1 1 1	4807 4688 186 850	1.6050 1.6000 1.5800 1.5200	1.7000 1.7200 1.8500 1.8600	5516 563 750 369	3 1 1 1
PULAWY	45,4000	16:49	42	46.40	0.00 %	67	44.9000	45.3000	624	2	87	[+]
ZAP	45.00 46.40	41.8000 51.0000	16:49 16:47 16:47 16:47	58 2 20 71	45,3000 45,3000 45,0000 45,0000	3 1 1 1	77 1 120 4	44.8000 44.6000 44.5000 44.4000	45.5000 46.1000 46.2000 46.3000	64 18 30 47	1 1 2 1
OTMUCHOW	5,2800	09:00	1	5.28	0.00 %	550	5.0000	5.2000	1443	0	0	[+]
OTM	5.28 5.28	4.7600 5.8000	09:00 09:00 12:53 12:53	1 1 1074 295	5,2800 5,2000 5,1000 5,1000	1 2 1 2	1000 521 500 1100	4.9900 4.9800 4.8600 4.8500	5.2400 5.2800 5.3000 5.3200	3770 1406 150 189	1 2 1 1
SEKO	10,0500	15:42	2	10.20	0.00 %	491	10.0500	10.1000	495	2	18	[+]
SEK	10.05 10.20	9.1800 11.2000	15:41 15:13 15:03 14:54	1 2 200 300	10,1000 10,1000 10,1000 10,1000	6 1 3 5	1677 8 543 1061	10.0000 9.9400 9.9000 9.8600	10.1500 10.2000 10.2500 10.3000	500 295 290 798	1 2 1 3
IMMOBILE	4,3000	17:00	800	4.30	0.00 %	3135	4.2900	4.3000	9	11	49	[+]
GKI	4.25 4.34	3.8700 4.7300	16:28 16:07 16:02 15:49	1 364 20 250	4,2900 4,2900 4,2900 4,2500	2 2 1 2	443 415 452 1054	4.2500 4.2400 4.2300 4.2200	4.3300 4.3400 4.3700 4.3800	1500 2440 3424 6	1 2 1 1
ALTA	1,6300	13:34	600	1.63	0.00 %	398	1.6000	1.6300	6552	2	3	[+]
AAT	1.63 1.63	1.4700 1.7900	09:11 09:00 09:00 14:38	1000 1 14 90	1,6300 1,6300 1,6300 1,6300	1 1 2 2	242 3500 6846 3099	1.5900 1.5850 1.5800 1.5300	1.6700 1.6750 1.6800 1.6900	600 758 6615 363	1 1 2 1
BIOMAXIMA	11,7400	17:00	100	11.74	0.00 %	110	11.6200	11.7400	45	1	14	[+]
BMX	11.60 11.80	10.5800 12.9000	17:00 16:31 13:49 13:48	5 5 1 76	11,7400 11,7600 11,7600 11,7600	2 1 2 3	114 50 190 350	11.6000 11.5800 11.5600 11.5400	11.7600 11.7800 11.8000 11.8400	68 5 1529 991	1 1 2 2
CELTIC	1,9900	17:00	10	1.98	0.00 %	2	1.9350	1.9900	954	0	1	[+]
CPD	1.97 1.99	1.7850 2.1700	17:00 11:32 11:22 10:43	5 250 100 25	1,9900 1,9700 1,9800 1,9800	1 1 3 1	300 2 5587 500	1.9300 1.9050 1.9000 1.8200	1.9950 2.0000 2.0600 2.0700	377 9700 825 2	1 3 1 1
ABPL	121,0000	17:00	404	121.20	0.00 %	4	119.6000	121.0000	477	5	639	[+]
ABE	119.20 121.80	109.2000 133.2000	17:00 17:00 17:00 17:00	105 91 33 74	121,0000 121,0000 121,0000 121,0000	5 4 6 4	28 537 146 134	119.4000 119.2000 119.0000 118.8000	121.4000 121.6000 121.8000 122.0000	1 41 20 193	1 1 2 5
ORCOGROUP	3,4200	09:53	97	3.46	0.00 %	838	3.4200	4.5200	282	0	1	[+]
OPG	3.42 3.46	3.1200 3.8000	09:53 09:53 09:43 12:10	47 56 2 353	3,4200 3,4600 3,4600 3,4200	1 1 1 1	928 1028 20 144	3.2800 3.2200 3.2000 2.3000	4.5400 4.6000 4.6200 4.7000	362 354 828 50	1 1 1 1
PEPCO	27,8800	17:00	274	27.80	-0.07 %	3570	27.8700	27.8800	714	646	17 967	[+]
PCO	27.62 28.00	25.0200 30.5800	17:00 17:00 17:00 17:00	310 294 1358 1827	27,8800 27,8800 27,8800 27,8800	2 2 2 2	48 57 1293 159	27.8600 27.8500 27.8400 27.8300	27.9000 27.9300 27.9500 27.9600	516 530 1322 898	4 2 2 1
UNICREDIT	298,0000	16:21	17	299.00	-0.08 %	16	297.0000	298.5000	21	0	50	[+]
UCG	298.00 299.00	269.1000 328.9000	16:21 16:21 15:12 14:07	25 15 25 5	298,0000 298,1000 298,0000 298,2500	1 1 1 1	100 5 5 200	295.8000 288.0000 286.0000 285.0000	299.2500 300.0000 301.1000 304.9000	6 102 826 3	1 2 1 1
ZREMB	9,3400	17:00	39	9.35	-0.11 %	10	9.3000	9.3400	153	57	531	[+]
ZRE	9.22 9.38	8.4200 10.2800	17:00 16:49 16:46 16:45	10 10 1 180	9,3400 9,3400 9,2200 9,2200	4 6 2 1	594 1162 505 1	9.2200 9.2000 9.1800 9.1600	9.3500 9.3800 9.3900 9.4000	3500 138 2 600	2 1 1 1
ZEPAK	18,2000	17:00	35	18.48	-0.11 %	5084	18.2000	18.4000	438	10	181	[+]
ZEP	17.82 18.48	16.6400 20.3000	16:49 16:49 16:49 16:44	1 1 11 40	18,1200 18,4800 18,4800 18,4800	4 2 2 2	2482 21 585 76	18.1000 18.0600 18.0400 18.0200	18.4800 18.5000 18.5600 18.5800	79 700 2 270	2 2 1 2
DEBICA	83,4000	16:49	6	83.10	-0.12 %	201	83.2000	83.4000	56	1	77	[+]
DBC	83.00 83.40	74.8000 91.4000	16:44 16:44 16:14 16:10	7 3 2 3	83,4000 83,3000 83,3000 83,2000	3 5 3 2	311 95 284 201	83.1000 83.0000 82.9000 82.8000	83.5000 83.9000 84.0000 84.1000	177 190 92 5	3 1 2 1
SYNEKTIK	300,8000	17:00	10	306.40	-0.13 %	38	300.0000	301.0000	58	25	7 580	[+]
SNT	294.00 306.80	275.8000 337.0000	17:00 17:00 17:00 17:00	2 1 24 2	300,8000 300,8000 300,8000 300,8000	3 1 2 7	46 5 15 237	299.4000 299.2000 299.0000 298.8000	301.4000 301.6000 301.8000 302.0000	179 38 3 193	4 2 2 3
PASSUS	138,0000	17:00	3	139.80	-0.14 %	205	138.0000	139.2000	50	4	539	[+]
PAS	136.80 143.00	126.0000 153.6000	16:49 16:48 16:48 16:48	1 48 2 26	139,0000 138,0000 138,2000 138,2000	1 2 3 1	10 80 47 50	137.8000 137.6000 137.4000 137.2000	139.6000 139.8000 140.0000 140.2000	30 35 795 27	1 1 3 1
PEKAO	250,2000	17:03	470	250.70	-0.16 %	1581	250.1000	250.3000	4887	477	119 033	[+]
PEO	247.00 252.30	225.7000 275.7000	17:03 17:01 17:00 17:00	3093 100 235 238	250,2000 250,2000 250,2000 250,2000	1 2 2 2	235 2575 158 2968	250.0000 249.9000 249.8000 249.7000	250.4000 250.5000 250.6000 250.7000	132 5366 6971 956	2 4 3 2
KOMPUTRON	6,0100	17:02	139	6.02	-0.17 %	4170	6.0100	6.0800	200	14	84	[+]
KOM	5.91 6.19	5.4200 6.6200	17:00 17:00 17:00 17:00	1236 2 152 10	6,0100 6,0100 6,0100 6,0100	3 1 2 1	10 2 720 283	6.0000 5.9500 5.9200 5.9100	6.1100 6.1300 6.1500 6.1900	249 295 501 2	1 1 2 1
PEKABEX	10,0800	17:01	205	10.34	-0.20 %	262	10.0800	10.3000	593	9	95	[+]
PBX	10.08 10.44	9.3100 11.3600	17:00 17:00 17:00 17:00	100 150 292 8	10,0800 10,0800 10,0800 10,0800	1 1 1 10	3 500 500 1204	10.0600 10.0400 10.0200 10.0000	10.3200 10.3600 10.3800 10.4000	3 217 2 5	1 2 1 1
TAURONPE	10,3200	17:00	1786	10.34	-0.24 %	1873	10.3200	10.3250	1425	2 536	26 261	[+]
TPE	10.28 10.48	9.3060 11.3700	17:00 17:00 17:00 17:00	303 2099 1422 924	10,3200 10,3200 10,3200 10,3200	5 3 15 2	10184 2998 13794 5748	10.3100 10.3050 10.3000 10.2950	10.3300 10.3350 10.3400 10.3450	2353 544 19667 7031	2 2 2 2
MEXPOLSKA	3,9200	17:00	2	3.93	-0.25 %	5	3.8300	3.9200	180	2	9	[+]
MEX	3.82 3.93	3.5400 4.3200	16:39 16:38 16:32 15:36	16 2 15 700	3,9200 3,9200 3,9300 3,9300	1 1 1 1	1500 10 128 574	3.7800 3.7000 3.6900 3.6700	3.9300 3.9400 3.9500 3.9600	1918 1161 930 10	5 4 2 1
ELKOP	1,8400	12:47	3	1.81	-0.27 %	6	1.8050	1.8200	1841	1	2	[+]
EKP	1.80 1.84	1.6250 1.9850	09:31 09:16 09:16 09:16	755 141 6 6	1,8000 1,8000 1,8050 1,8050	2 2 1 1	4 156 300 930	1.7950 1.7900 1.7850 1.7750	1.8350 1.8400 1.8450 1.8500	6 799 2089 2223	1 3 2 1
PCCROKITA	67,9000	17:00	24	68.10	-0.29 %	131	67.9000	68.5000	74	1	80	[+]
PCR	67.60 68.60	61.3000 74.9000	17:00 16:44 16:44 16:10	10 10 10 4	67,9000 68,0000 68,0000 68,5000	2 1 5 1	108 100 236 50	67.8000 67.7000 67.6000 67.5000	68.6000 68.7000 68.8000 68.9000	27 50 39 111	1 3 2 3
VIVID	0,6450	16:48	20	0.65	-0.31 %	20	0.6400	0.6460	1013	14	9	[+]
VVD	0.64 0.65	0.5810 0.7090	14:44 14:44 14:43 14:34	430 20 2796 5204	0,6380 0,6390 0,6400 0,6400	1 1 1 1	20 1620 2000 20	0.6390 0.6380 0.6360 0.6350	0.6470 0.6480 0.6490 0.6500	2318 20 49 62	1 1 2 2
DELKO	6,2200	16:36	91	6.29	-0.32 %	175	6.2200	6.3300	4	6	35	[+]
DEL	6.22 6.30	5.6700 6.9100	16:36 16:36 16:36 16:36	210 40 120 300	6,2300 6,2400 6,2500 6,2500	4 6 3 2	789 663 429 554	6.2100 6.2000 6.1900 6.1800	6.3600 6.3700 6.3800 6.3900	300 300 515 150	1 1 4 1
MOSTALWAR	6,1600	16:27	31	6.12	-0.32 %	369	6.1600	6.1800	415	5	28	[+]
MSW	6.12 6.18	5.5200 6.7200	16:27 15:31 15:31 13:59	19 181 119 81	6,1600 6,1600 6,1600 6,1600	4 4 2 1	1050 1251 305 211	6.1200 6.1000 6.0800 6.0600	6.2000 6.2400 6.2600 6.2800	871 190 278 1140	3 3 2 3
MCI	28,1000	16:26	137	28.20	-0.35 %	200	27.8000	28.2000	500	16	453	[+]
MCI	27.90 28.50	25.4000 31.0000	16:26 16:26 16:08 15:48	200 83 50 156	28,1000 28,1000 28,1000 28,0000	3 1 2 1	447 200 1085 200	27.7000 27.6000 27.5000 27.3000	28.3000 28.4000 28.5000 28.8000	500 595 1836 210	1 2 2 2
DMGROUP	2,8000	17:00	2	2.81	-0.36 %	361	2.7200	2.8000	998	8	22	[+]
DMG	2.70 2.82	2.5300 3.0900	10:50 10:50 10:39 10:39	9 1 81 100	2,7600 2,7500 2,7600 2,7400	4 2 2 5	310 476 685 102	2.7100 2.7000 2.6900 2.6800	2.8300 2.8400 2.8700 2.8900	250 1092 151 20	1 1 1 1
POLENERGIA	51,0000	17:00	1215	51.20	-0.39 %	50	50.7000	51.0000	250	4	226	[+]
PEP	50.10 51.50	46.1000 56.3000	17:00 17:00 17:00 17:00	720 300 240 54	51,0000 51,0000 51,0000 51,0000	2 2 2 1	62 7 75 18	50.5000 50.3000 50.2000 50.1000	51.3000 51.5000 51.8000 52.3000	1 400 28 98	1 4 1 2
BOS	10,1600	17:00	30	10.24	-0.39 %	2020	10.0800	10.1600	4472	22	226	[+]
BOS	10.06 10.26	9.2200 11.2600	17:00 16:47 16:47 16:43	20 210 11 10	10,1600 10,0800 10,0800 10,1600	13 6 11 14	3771 729 1779 1685	10.0600 10.0400 10.0200 10.0000	10.2000 10.2400 10.2600 10.2800	4960 2875 1501 201	3 5 3 2
SANPL	655,8000	17:00	15	663.80	-0.39 %	636	655.6000	655.8000	460	95	62 575	[+]
SPL	647.80 663.80	597.6000 730.0000	17:00 17:00 17:00 17:00	17 55 24 59	655,8000 655,8000 655,8000 655,8000	2 2 3 2	80 40 166 962	655.4000 655.2000 655.0000 654.8000	656.4000 657.2000 657.8000 658.0000	9 76 6 1179	1 2 1 5
RAINBOW	150,5000	17:02	30	152.00	-0.40 %	200	150.2000	150.5000	30	61	9 167	[+]
RBW	149.20 152.00	136.8000 167.2000	17:02 17:02 17:02 17:02	2 2 1288 10	150,5000 150,5000 150,5000 150,5000	2 4 2 4	298 538 578 108	150.0000 149.8000 149.7000 149.5000	150.6000 150.7000 150.8000 150.9000	9 411 184 1	2 5 5 1
06MAGNA	2,4600	15:33	514	2.47	-0.40 %	4638	2.4300	2.4600	693	3	7	[+]
06N	2.43 2.47	2.2300 2.7100	15:33 15:33 15:11 14:54	10 42 1 2	2,4600 2,4600 2,4300 2,4600	5 3 7 4	1602 642 2861 1493	2.4200 2.4100 2.4000 2.3900	2.4700 2.4800 2.4900 2.5000	3905 20 670 336	2 1 2 3
ASMGROUP	0,2490	17:00	4278	0.25	-0.40 %	17071	0.2490	0.2500	30000	185	46	[+]
ASM	0.25 0.26	0.2250 0.2730	17:00 16:40 16:40 16:40	1000 1769 3631 1000	0,2490 0,2460 0,2460 0,2470	1 3 4 1	7000 20291 36733 6000	0.2470 0.2460 0.2450 0.2430	0.2560 0.2570 0.2580 0.2590	5895 2200 5239 19522	2 1 3 1
UNIMOT	148,8000	17:00	16	149.40	-0.40 %	144	148.2000	148.8000	121	2	330	[+]
UNT	147.40 149.40	134.6000 164.2000	16:39 16:36 16:36 16:16	5 15 3 10	148,2000 148,6000 149,0000 148,4000	2 1 2 6	135 7 172 139	148.0000 147.6000 147.4000 147.0000	149.0000 149.2000 149.4000 149.6000	122 52 401 32	3 3 7 2
APATOR	24,1000	17:04	4	24.20	-0.41 %	272	24.0000	24.1000	32	5	113	[+]
APT	23.80 24.25	21.8000 26.6000	17:00 17:00 16:48 16:48	64 36 310 40	24,1000 24,1000 24,0000 24,0000	1 3 4 3	74 10 181 162	23.9000 23.8500 23.8000 23.7500	24.2000 24.2500 24.3500 24.4000	487 224 90 331	5 3 1 2
LENA	2,3000	16:48	3	2.31	-0.43 %	4141	2.2900	2.3000	1296	18	41	[+]
LEN	2.30 2.31	2.0800 2.5400	16:27 15:54 15:13 14:56	100 100 5 400	2,3100 2,3100 2,3000 2,3100	4 6 5 9	7883 11206 2183 5188	2.2800 2.2700 2.2600 2.2500	2.3100 2.3200 2.3300 2.3400	1442 716 1720 1500	1 2 2 1
ACAUTOGAZ	22,1000	15:35	20	22.20	-0.45 %	435	21.8000	22.1000	69	0	8	[+]
ACG	21.80 22.20	20.0000 24.4000	15:10 15:10 14:47 14:47	68 32 68 21	21,8000 21,8000 21,8000 21,8000	3 6 6 1	131 496 1059 5	21.7000 21.6000 21.5000 21.4000	22.2000 22.3000 22.4000 22.5000	123 50 1181 251	2 1 1 2
DEKPOL	81,2000	16:48	1	81.60	-0.49 %	112	81.2000	81.8000	7	1	70	[+]
DEK	81.00 82.60	73.6000 89.6000	16:48 16:19 16:19 15:58	3 1 2 1	81,2000 82,4000 82,2000 82,4000	2 2 1 2	31 130 9 58	81.0000 80.8000 80.6000 80.4000	82.4000 82.6000 83.0000 83.6000	50 143 300 21	1 3 1 1
ACTION	28,5000	17:00	1	28.40	-0.52 %	76	28.4500	28.5000	867	4	102	[+]
ACT	28.20 29.05	25.6000 31.2000	16:47 16:44 16:29 16:29	20 5 133 5	28,4500 28,4500 28,5000 28,4500	2 8 3 2	20 195 20 20	28.4000 28.3500 28.3000 28.2500	28.5500 28.6000 28.6500 28.7000	5 5 5 5	2 1 1 1
ANSWEAR	18,8000	17:00	275	18.90	-0.53 %	630	18.7000	18.8000	1982	95	1 792	[+]
ANR	18.68 18.92	17.0200 20.7500	17:00 16:47 16:45 16:38	1 13 6 1	18,8000 18,8000 18,8000 18,8000	3 1 3 1	23 2 1031 110	18.6800 18.6600 18.6000 18.5800	18.8200 18.8600 18.9000 18.9200	530 540 27 140	1 1 1 1
MUZA	9,3500	10:23	500	9.35	-0.53 %	300	9.3500	9.4000	70	1	5	[+]
MZA	9.35 9.35	8.4500 10.2000	10:22 11:57 10:24 14:37	5 997 3 5	9,3500 9,4000 9,4000 9,3500	1 1 0 0	1 70 0 0	9.0500 8.7000 0.0000 0.0000	9.8000 10.5000 10.6000 10.7000	766 526 500 120	1 1 1 1
GRUPAAZOTY	17,7000	17:02	399	17.80	-0.56 %	1538	17.7000	17.7300	1	272	4 804	[+]
ATT	17.54 17.89	16.0200 19.5800	17:02 17:00 17:00 17:00	44 6 1 1	17,7000 17,7000 17,7000 17,7000	1 1 1 1	31 390 31 31	17.6800 17.6700 17.6500 17.6300	17.7400 17.7700 17.7900 17.8000	1372 1741 1742 486	2 3 4 3
ECHO	5,2700	17:00	11	5.30	-0.57 %	6	5.2300	5.2700	72	29	150	[+]
ECH	5.18 5.35	4.7700 5.8300	17:00 17:00 17:00 17:00	11 9 1 10	5,2700 5,2700 5,2700 5,2700	1 3 2 1	344 129 1502 2076	5.2200 5.2100 5.2000 5.1900	5.3000 5.3200 5.3500 5.3600	624 6 10 1614	3 1 2 1
PGFGROUP	0,5070	17:00	14	0.50	-0.59 %	130	0.5060	0.5070	786	28	14	[+]
PGV	0.49 0.51	0.4455 0.5440	15:49 13:39 13:39 13:39	200 2 988 100	0,5070 0,5100 0,4900 0,4900	1 1 1 1	2000 4000 2000 7100	0.4950 0.4940 0.4810 0.4800	0.5080 0.5100 0.5150 0.5160	4001 6383 5000 13543	1 3 1 3
HYDROTOR	16,5000	16:43	238	16.50	-0.60 %	134	16.5000	17.2500	449	0	5	[+]
HDR	16.45 16.50	14.8500 18.1500	14:07 09:50 09:50 16:07	30 9 6 21	16,5000 16,4500 16,5000 16,6000	1 1 1 1	20 250 60 80	16.4500 16.4000 16.2000 16.1500	17.5000 17.6000 17.8000 17.9000	150 136 78 255	2 1 1 1
PKOBP	100,5800	17:04	4755	100.50	-0.63 %	16067	100.5800	100.6000	3705	2 885	289 809	[+]
PKO	99.45 101.58	90.4500 110.5400	17:04 17:04 17:04 17:03	1245 2496 2504 20000	100,5800 100,5800 100,5800 100,5800	1 1 2 2	1091 300 2114 15302	100.5400 100.5000 100.4800 100.4400	100.6200 100.6400 100.6600 100.6800	667 5892 400 666	1 2 1 1
PHN	9,5000	17:00	2	9.58	-0.63 %	194	9.4600	9.5600	50	17	158	[+]
PHN	9.48 9.58	8.6400 10.5000	16:43 16:38 16:37 16:36	1000 1000 2 400	9,5000 9,5000 9,5000 9,4800	1 1 2 3	200 300 409 370	9.4000 9.3800 9.3600 9.3400	9.5800 9.6000 9.6400 9.7600	1014 53 473 8	1 1 2 2
IPOPEMA	6,1600	17:00	1	6.18	-0.65 %	63	6.0400	6.1600	608	5	33	[+]
IPE	6.04 6.20	5.5800 6.7800	16:15 15:22 14:41 14:18	27 324 98 323	6,0400 6,1600 6,1600 6,1800	2 1 4 1	77 1 126 291	6.0200 5.9400 5.9000 5.8400	6.1800 6.2000 6.2200 6.2400	340 2872 2000 989	1 3 1 1
NEPTIS	15,1000	15:54	20	15.20	-0.66 %	731	14.7000	15.1000	925	4	61	[+]
YAN	14.80 15.30	13.7000 16.7000	14:37 14:37 14:37 13:27	100 5 255 7	14,8000 14,9000 14,9000 14,9000	1 1 1 1	1 1 1 1	14.6000 14.5000 14.4000 14.3000	15.2000 15.3000 15.4000 15.5000	513 94 2214 674	1 1 2 3
ATREM	58,4000	17:01	50	59.00	-0.68 %	306	58.3000	58.4000	243	14	821	[+]
ATR	58.30 59.80	53.1000 64.9000	17:00 17:00 17:00 17:00	50 1 1 3	58,4000 58,4000 58,4000 58,4000	4 5 11 2	13 274 1094 146	58.2000 58.1000 58.0000 57.9000	58.6000 59.0000 59.1000 59.2000	274 154 49 62	2 2 1 1
SUNEX	2,8800	16:17	3	2.99	-0.69 %	50	2.8500	2.8700	278	32	94	[+]
SNX	2.83 2.99	2.6950 3.2850	16:12 16:12 16:12 16:10	46 454 777 479	2,8450 2,8500 2,8550 2,8600	1 1 2 1	54 4 1539 1000	2.8450 2.8400 2.8300 2.8200	2.8750 2.8800 2.8850 2.8900	1402 1402 7998 1	1 2 1 1
AIGAMES	0,8360	16:12	100	0.80	-0.71 %	400	0.8020	0.8360	2000	2	2	[+]
ALG	0.80 0.84	0.7220 0.8820	15:10 15:10 15:05 15:05	1 78 35 10	0,8400 0,8100 0,8100 0,8100	1 1 2 1	7775 10 1304 10	0.8000 0.7800 0.7700 0.7660	0.8380 0.8400 0.8420 0.8500	1252 297 7011 1200	2 2 3 1
SIMFABRIC	1,6640	17:00	9	1.67	-0.72 %	4065	1.6220	1.6640	1192	6	10	[+]
SIM	1.61 1.67	1.5060 1.8380	13:52 13:49 13:49 10:19	190 46 54 100	1,6640 1,6640 1,6620 1,6640	1 1 1 2	2000 657 497 3941	1.6140 1.6100 1.6040 1.6020	1.6660 1.6700 1.6720 1.6740	1426 1040 50 780	1 2 1 1
ASSECOBS	79,4000	17:00	2	79.60	-0.75 %	138	79.0000	79.4000	43	1	117	[+]
ABS	78.80 79.60	71.8000 87.4000	16:49 16:46 16:06 16:06	10 188 4 26	79,4000 79,0000 79,0000 79,0000	3 5 2 1	76 23 14 1	78.8000 78.6000 78.4000 78.2000	80.0000 80.2000 80.6000 81.0000	336 172 86 36	5 1 1 2
ULTGAMES	13,3000	14:48	10	13.35	-0.75 %	420	13.0500	13.2000	50	2	20	[+]
ULG	12.90 13.35	12.0500 14.6500	14:22 14:22 13:07 13:07	113 108 46 3	13,3000 13,3000 12,9000 12,9500	1 2 1 2	200 30 154 500	13.0000 12.9500 12.9000 12.8500	13.3500 13.4000 13.4500 13.7000	599 560 85 5	3 1 1 1
MILLENNIUM	18,9550	17:00	8641	19.10	-0.76 %	120	18.9500	18.9750	102	930	17 604	[+]
MIL	18.75 19.10	17.1900 21.0100	17:00 17:00 17:00 17:00	2381 2845 5623 3142	18,9550 18,9550 18,9550 18,9550	2 2 2 2	126 1052 9013 165	18.9450 18.9400 18.9300 18.9250	18.9850 18.9900 18.9950 19.0000	426 10274 3340 4	2 1 1 2
VOTUM	43,9500	17:00	217	44.45	-0.79 %	241	43.9500	44.1000	6772	21	949	[+]
VOT	43.80 44.55	40.0500 48.8500	17:00 17:00 17:00 17:00	20 37 29 2	43,9500 43,9500 43,9500 43,9500	2 1 3 1	70 55 347 40	43.8500 43.8000 43.7500 43.7000	44.4500 44.5000 44.5500 44.6000	40 209 124 44	2 2 3 1
FABRITY	24,8000	16:46	7	25.00	-0.80 %	195	24.8000	25.0000	482	0	12	[+]
FAB	24.80 25.00	22.5000 27.5000	14:44 14:42 14:42 13:48	69 19 48 76	25,0000 25,0000 25,0000 25,0000	4 5 2 2	592 1275 1000 602	24.7000 24.6000 24.5000 24.4000	25.1000 25.2000 25.3000 25.5000	51 59 211 109	1 1 2 1
SELENAFM	49,3000	17:00	5	50.40	-0.80 %	26	49.3000	49.6000	23	5	256	[+]
SEL	48.40 50.40	45.4000 55.4000	16:49 16:48 16:32 16:32	19 10 8 3	49,3000 49,3000 48,9000 49,3000	2 3 4 3	144 217 257 62	48.9000 48.8000 48.7000 48.6000	49.7000 49.8000 50.0000 50.4000	67 233 2 30	1 3 1 1
POLICE	7,4400	17:00	155	7.60	-0.80 %	2400	7.2600	7.4400	545	20	152	[+]
PCE	7.26 7.60	6.8400 8.3600	17:00 16:46 16:46 16:45	5 20 1 36	7,4400 7,2600 7,2800 7,2800	1 6 5 1	300 419 1002 13	7.2400 7.2200 7.2000 7.1800	7.4600 7.4800 7.5000 7.5400	550 1095 555 71	2 3 1 2
ALIOR	126,6000	17:00	710	127.50	-0.82 %	545	126.5500	126.6000	340	159	20 054	[+]
ALR	124.75 127.50	114.7500 140.2500	17:00 17:00 17:00 17:00	872 157 181 96	126,6000 126,6000 126,6000 126,6000	2 2 2 2	126 470 39 6	126.5000 126.4500 126.4000 126.3500	126.7000 126.8000 126.8500 126.9000	1 2462 1250 638	1 3 3 3
TARCZYNSKI	119,0000	16:33	6	120.00	-0.83 %	58	119.0000	120.0000	115	0	5	[+]
TAR	119.00 120.00	108.0000 132.0000	15:20 13:59 13:59 12:03	4 1 14 1	120,0000 119,0000 119,5000 119,5000	3 3 2 5	29 920 51 87	118.5000 118.0000 117.5000 117.0000	121.0000 121.5000 122.0000 123.0000	20 60 273 50	1 1 4 1
REMAK	11,8500	13:31	6	11.95	-0.84 %	16	11.5000	11.8000	8	1	12	[+]
RMK	11.55 11.95	10.8000 13.1000	13:18 13:03 13:03 12:57	2 650 255 2	11,8500 11,5500 11,6000 11,9000	2 1 2 2	101 59 51 190	11.3500 11.3000 11.1000 11.0500	11.8500 11.9000 12.1500 12.2000	650 300 92 300	2 1 1 1
ORANGEPL	14,2500	17:00	36440	14.40	-0.87 %	131	14.2400	14.2500	21777	1 360	19 390	[+]
OPL	14.17 14.42	12.9600 15.8400	17:00 17:00 17:00 17:00	506 1216 4650 3133	14,2500 14,2500 14,2500 14,2500	2 2 2 3	2066 5342 256 11294	14.2350 14.2300 14.2250 14.2200	14.2800 14.2950 14.3000 14.3050	2139 1694 422 8686	2 3 3 3
MOL	51,4500	17:00	1	51.30	-0.87 %	40	50.9000	51.4500	336	7	341	[+]
MOL	50.60 51.80	46.1800 56.4000	16:46 16:32 16:31 16:26	1 10 2 1	51,3500 51,3500 51,3500 51,4500	1 2 1 2	196 8 2 4	50.8500 50.6500 50.6000 50.4500	51.7500 51.9000 52.0000 52.1000	1 270 478 102	1 2 4 1
NEXITY	1,1300	16:47	819	1.10	-0.88 %	9181	1.1300	1.1500	5280	5	6	[+]
NXG	1.10 1.15	0.9900 1.2100	11:28 11:28 11:28 11:28	3220 200 500 80	1,1500 1,1500 1,1400 1,1400	1 1 1 2	45 200 200 1200	1.1000 1.0900 1.0800 1.0700	1.1600 1.1700 1.1800 1.1900	409 4000 159 200	2 1 1 1
POLTREG	16,7500	16:06	247	17.00	-0.89 %	100	16.8000	16.9500	375	2	38	[+]
PTG	16.65 17.00	15.3000 18.7000	15:45 15:43 15:26 15:22	250 271 45 275	16,9500 16,9000 16,9500 16,9500	1 5 1 2	59 750 100 250	16.7500 16.6500 16.6000 16.5500	17.0000 17.0500 17.1000 17.1500	250 170 205 180	2 1 1 1
KOGENERA	77,3000	17:00	40	78.60	-0.90 %	3	77.0000	77.3000	107	52	4 045	[+]
KGN	74.00 82.00	70.8000 86.4000	17:00 17:00 17:00 17:00	22 45 5 200	77,3000 77,3000 77,3000 77,3000	2 2 3 4	65 80 65 810	76.8000 76.6000 76.5000 76.4000	77.4000 77.5000 77.6000 77.7000	25 300 65 190	1 2 1 1
XTPL	65,3000	16:48	5	65.90	-0.91 %	701	65.3000	66.1000	8	2	162	[+]
XTP	64.80 66.90	59.4000 72.4000	16:48 16:41 16:41 16:35	9 19 30 11	65,3000 66,2000 65,8000 66,2000	3 1 6 2	45 40 200 149	65.2000 65.1000 65.0000 64.9000	66.8000 66.9000 67.0000 67.2000	722 338 297 30	2 2 2 1
UNIBEP	14,9200	17:00	10	15.00	-0.93 %	12	14.8600	14.9200	386	9	131	[+]
UNI	14.78 15.40	13.5000 16.5000	16:47 16:42 16:42 16:39	6 1 1 1	14,8600 14,9200 14,9200 14,9200	1 2 3 1	40 58 220 508	14.8400 14.8200 14.8000 14.7800	14.9400 14.9600 15.0000 15.0400	25 304 1216 242	1 3 2 2
DADELO	72,7000	17:02	298	73.40	-0.95 %	116	72.6000	72.7000	2	9	659	[+]
DAD	72.10 73.40	66.1000 80.7000	17:00 16:49 16:49 16:49	2 85 29 308	72,7000 73,0000 73,0000 72,9000	1 1 1 3	46 70 400 27	72.5000 72.4000 72.3000 72.2000	73.0000 73.3000 73.4000 73.5000	91 118 81 86	2 2 4 2
BIOTON	4,1500	17:00	66	4.19	-0.95 %	234	4.1500	4.1900	4807	10	41	[+]
BIO	4.15 4.20	3.7750 4.6050	16:11 15:37 15:37 15:03	1 7 443 25	4,1900 4,1500 4,1500 4,1500	2 2 3 5	304 506 378 2262	4.1450 4.1400 4.1350 4.1300	4.2000 4.2100 4.2200 4.2250	278 1500 400 1500	5 2 2 1
KRKA	1 028,0000	16:47	6	1,024.00	-0.96 %	14	1028.0000	1046.0000	1	0	278	[+]
KRK	1,024.00 1,040.00	922.0000 1126.0000	16:04 15:48 15:47 15:47	1 1 4 3	1 028,0000 1 040,0000 1 040,0000 1 040,0000	1 1 1 1	1 1 2 1	1024.0000 1022.0000 1010.0000 998.0000	1050.0000 1100.0000 1130.0000 1848.0000	15 63 2 2	1 3 1 1
LARQ	2,0100	09:38	2000	2.09	-0.99 %	499	2.0300	2.0900	3998	2	4	[+]
LRQ	2.01 2.09	1.8850 2.2900	09:02 16:27 13:41 13:41	2 1 222 2000	2,0900 2,0300 2,0900 2,0900	1 1 1 2	2000 1000 990 2550	2.0100 2.0000 1.9800 1.9600	2.1000 2.1500 2.1800 2.2000	12000 998 125 1780	1 1 1 3
KGL	10,0000	11:33	1	10.10	-0.99 %	35	9.5000	10.0000	834	0	1	[+]
KGL	9.55 10.10	9.1000 11.1000	11:16 09:00 09:00 09:00	100 1 1 2	9,5500 10,1000 10,1000 10,1000	1 1 1 1	19 191 100 155	9.2000 9.0000 8.9000 8.5000	10.1000 10.5000 11.0000 11.6000	233 518 521 38	2 2 2 1
SILVANO	4,8900	16:19	56	4.89	-1.01 %	944	4.8900	4.9200	150	0	1	[+]
SFG	4.89 4.89	4.4100 5.3600	16:19 09:00 14:19 14:19	48 48 31 247	4,8900 4,8900 4,9400 4,9300	2 1 1 1	411 5 300 300	4.8600 4.8300 4.6100 4.5000	4.9400 5.0600 5.1000 5.1600	1467 177 5 400	1 1 1 1
RELPOL	5,8000	13:20	5	5.82	-1.02 %	3	5.6800	5.8000	124	4	24	[+]
RLP	5.62 5.82	5.2400 6.4000	13:20 13:19 12:06 12:05	5 5 5 5	5,8000 5,8000 5,8000 5,8000	2 2 1 2	2 11 66 648	5.6600 5.6400 5.6200 5.6000	5.8200 5.8400 5.8600 5.9000	1706 100 3300 14	2 1 1 2
LUBAWA	8,5750	17:03	170	8.67	-1.04 %	9222	8.5500	8.5750	2302	273	2 338	[+]
LBW	8.51 8.68	7.8000 9.5300	17:03 17:00 17:00 17:00	232 4000 100 4747	8,5750 8,5750 8,5750 8,5750	2 6 2 13	2 392 205 2370	8.5450 8.5400 8.5350 8.5300	8.5800 8.5900 8.6000 8.6050	1030 30 11000 1768	3 2 2 4
DRAGOENT	18,4500	17:00	40	18.75	-1.07 %	2	18.4000	18.4500	21	1	11	[+]
DGE	18.40 18.75	16.9000 20.6000	12:31 12:31 12:25 12:11	4 296 5 40	18,6500 18,6500 18,6500 18,6000	3 2 3 1	223 7 390 1	18.3500 18.3000 18.2000 18.1500	18.6500 18.8000 19.0500 19.1000	381 51 2 2	1 2 1 1
POLIMEXMS	9,4250	17:00	488	9.53	-1.10 %	11752	9.4250	9.4800	14000	611	5 809	[+]
PXM	9.40 9.69	8.5800 10.4800	17:00 17:00 17:00 17:00	896 300 70 68	9,4250 9,4250 9,4250 9,4250	4 3 4 23	1138 17428 302 66265	9.4200 9.4100 9.4050 9.4000	9.5200 9.5250 9.5300 9.5350	700 1000 269 557	2 1 2 3
RANKPROGR	4,0050	17:00	122	4.07	-1.11 %	27	4.0050	4.0350	1499	1	3	[+]
RNK	4.01 4.07	3.6650 4.4750	17:00 17:00 17:00 14:41	140 10 5 1	4,0050 4,0050 4,0050 4,0650	1 2 1 2	470 215 1500 1420	3.9600 3.9500 3.9300 3.9100	4.0400 4.0600 4.0900 4.0950	1000 277 1500 2557	1 1 1 1
4MASS	4,3700	17:00	136	4.43	-1.13 %	300	4.3550	4.3700	3574	11	47	[+]
4MS	4.37 4.43	3.9900 4.8700	16:34 15:49 15:31 15:15	1 500 500 2	4,4000 4,3800 4,4000 4,4000	2 1 1 2	5574 500 600 2	4.3500 4.3200 4.3100 4.2750	4.3950 4.4000 4.4100 4.4150	2000 10424 6500 1500	1 3 1 1
PKPCARGO	13,8600	17:04	348	14.00	-1.14 %	152	13.8600	13.9700	47	39	541	[+]
PKP	13.84 14.17	12.6000 15.4000	17:03 17:02 17:00 16:49	3000 120 86 39	13,8600 13,8600 13,8600 13,8600	2 2 1 9	120 1050 100 1643	13.8500 13.8400 13.8300 13.8000	13.9800 14.0000 14.0500 14.0700	2486 3700 345 345	1 4 1 1
SANWIL	1,3000	17:00	200	1.32	-1.14 %	2136	1.2900	1.3000	770	4	5	[+]
SNW	1.29 1.32	1.1850 1.4450	14:41 14:41 14:40 10:24	500 1290 10 7	1,2900 1,2950 1,3000 1,3150	4 1 1 2	12086 1384 500 4	1.2800 1.2750 1.2600 1.2550	1.3100 1.3150 1.3200 1.3250	10 71 30 2000	1 1 1 1
MOSTALZAB	6,5300	17:00	275	6.61	-1.21 %	1150	6.5200	6.5400	397	76	502	[+]
MSZ	6.45 6.66	5.9500 7.2700	17:00 17:00 17:00 16:49	7 1159 59 370	6,5300 6,5300 6,5300 6,5400	1 2 5 2	90 75 2676 3100	6.5000 6.4600 6.4500 6.4300	6.5500 6.5600 6.5700 6.5800	881 366 400 1899	1 1 1 2
WITTCHEN	16,1000	17:00	609	16.35	-1.23 %	291	16.1000	16.2700	112	23	369	[+]
WTN	16.10 16.46	14.7200 17.9800	17:00 17:00 17:00 17:00	180 10 50 100	16,1000 16,1000 16,1000 16,1000	1 3 2 2	1 951 101 6	16.0700 16.0500 16.0400 16.0300	16.2800 16.2900 16.3000 16.3200	74 2 2 10	3 2 2 1
BIGCHEESE	5,5700	17:04	142	5.66	-1.24 %	444	5.5500	5.5700	925	68	390	[+]
BCS	5.52 5.94	5.1000 6.2200	17:02 17:01 17:01 17:01	1000 200 110 240	5,5700 5,5700 5,5700 5,5700	4 2 5 3	2218 425 1219 992	5.5400 5.5300 5.5200 5.5100	5.6000 5.7800 5.8000 5.8800	1700 70 253 130	2 1 2 1
WARIMPEX	2,3800	16:29	22	2.41	-1.24 %	22	2.3700	2.3900	1884	5	11	[+]
WXF	2.37 2.41	2.1700 2.6500	16:29 16:19 15:37 15:33	22 1000 22 22	2,3800 2,3900 2,3900 2,3900	2 5 5 2	1022 1197 4588 240	2.3600 2.3500 2.3400 2.3300	2.4000 2.4100 2.4200 2.4300	66 4292 4612 6898	1 6 5 3
MABION	8,5400	17:00	211	8.70	-1.27 %	502	8.4700	8.5400	1038	12	107	[+]
MAB	8.46 8.70	7.8300 9.5700	17:00 16:46 16:46 16:46	24 250 125 250	8,5400 8,5700 8,5700 8,5500	2 3 1 1	300 254 5 500	8.4600 8.4500 8.4300 8.4200	8.5500 8.5700 8.5800 8.5900	644 5 1028 2	1 1 1 1
MLSYSTEM	15,4000	17:03	7	15.50	-1.28 %	379	15.4000	15.4200	211	9	141	[+]
MLS	15.02 15.58	13.9600 17.0400	17:03 17:02 17:01 17:00	100 50 150 2	15,4000 15,4000 15,4000 15,4000	2 3 2 7	190 332 647 3209	15.2800 15.2600 15.2400 15.2000	15.5000 15.5400 15.5600 15.5800	714 95 317 300	3 1 2 2
KRAKCHEM	0,3740	17:00	92	0.37	-1.32 %	2166	0.3700	0.3740	27207	422	158	[+]
KCH	0.37 0.39	0.3350 0.4090	16:48 16:45 16:45 16:45	5000 2834 2000 5000	0,3710 0,3700 0,3700 0,3700	3 2 2 2	240 250 560 4286	0.3690 0.3680 0.3670 0.3650	0.3820 0.3840 0.3850 0.3860	3990 800 7774 10000	1 1 1 1
PHOTON	1,1250	16:46	79	1.14	-1.32 %	1884	1.1250	1.1450	1762	14	16	[+]
PEN	1.12 1.15	1.0300 1.2500	14:37 14:24 13:32 13:31	138 500 1091 491	1,1250 1,1400 1,1500 1,1500	4 1 5 4	6539 43 7882 6759	1.1200 1.1150 1.1100 1.1050	1.1500 1.1550 1.1600 1.1800	2418 381 1250 300	1 2 1 1
WIELTON	5,7000	17:00	10	5.78	-1.38 %	5	5.6700	5.7000	1765	165	929	[+]
WLT	5.51 5.78	5.2100 6.3500	17:00 17:00 17:00 16:49	7 321 30 970	5,7000 5,7000 5,7000 5,7000	1 2 3 5	1715 1006 2405 7201	5.6600 5.6400 5.6300 5.6200	5.7200 5.7300 5.7500 5.7600	833 300 6831 1333	4 1 2 4
KINOPOL	20,5000	17:01	1800	21.00	-1.44 %	2200	20.4000	20.8000	137	13	277	[+]
KPL	20.50 21.00	18.9000 23.1000	17:00 17:00 17:00 17:00	406 100 500 4	20,5000 20,5000 20,5000 20,5000	2 6 3 5	31 971 393 733	20.3000 20.2000 20.1000 20.0000	21.0000 21.1000 21.4000 21.5000	127 508 500 100	3 2 1 1
ELEKTROTI	50,9000	17:00	10	51.75	-1.45 %	811	50.9000	50.9500	50	19	955	[+]
ELT	50.25 52.30	46.5800 56.9000	17:00 17:00 17:00 16:49	179 2 9 98	50,9000 50,9000 50,9000 50,8000	1 6 1 3	90 261 29 216	50.6500 50.6000 50.5500 50.5000	51.0000 51.1500 51.2000 51.3000	283 82 10 20	2 1 1 2
MAXCOM	5,4000	16:26	20	5.48	-1.46 %	2	5.3200	5.4000	170	0	0	[+]
MXC	5.30 5.48	4.9400 6.0200	15:55 10:54 10:45 10:45	10 10 2 6	5,4000 5,4800 5,3000 5,3000	1 2 2 1	2 8 4 300	5.2600 5.2400 5.2000 5.1800	5.4200 5.4400 5.4600 5.4800	380 12 2 241	1 2 1 1
HERCULES	1,2850	17:00	3000	1.31	-1.53 %	2094	1.2650	1.2850	21848	21	27	[+]
HRS	1.27 1.31	1.1800 1.4400	17:00 17:00 16:32 16:31	112 8 1000 6	1,2850 1,2850 1,2650 1,2650	1 5 2 3	1424 8344 2270 3080	1.2600 1.2550 1.2500 1.2400	1.3000 1.3250 1.3450 1.3500	9535 1200 1151 1100	1 1 2 2
COMPREMUM	1,2600	17:00	5300	1.22	-1.56 %	1000	1.2400	1.2600	1366	200	251	[+]
CPR	1.22 1.30	1.1000 1.3400	17:00 17:00 17:00 16:49	4700 300 1700 1776	1,2600 1,2600 1,2600 1,2500	2 4 3 1	3277 12070 7600 1800	1.2350 1.2300 1.2250 1.2200	1.2650 1.2700 1.2750 1.2800	3993 1771 720 3500	3 1 1 2
SCPFL	137,8000	16:49	7	139.80	-1.57 %	8	137.8000	139.4000	11	1	95	[+]
SCP	137.00 139.80	126.0000 153.6000	16:49 16:45 16:45 16:40	1 5 5 1	137,8000 138,2000 138,2000 137,8000	1 3 5 9	57 99 80 414	137.6000 137.4000 137.2000 137.0000	139.6000 139.8000 140.0000 140.6000	179 9 39 62	4 1 2 2
MEDINICE	54,1000	17:02	3	55.10	-1.64 %	157	53.2000	54.1000	197	34	1 802	[+]
ICE	52.70 55.10	49.6000 60.6000	17:01 17:00 17:00 17:00	200 243 10 100	54,1000 54,1000 54,1000 54,1000	1 4 5 3	79 785 501 1213	52.9000 52.8000 52.7000 52.6000	54.5000 54.8000 54.9000 55.0000	1 83 186 907	1 1 1 8
GENOMTEC	4,5000	17:01	75	4.58	-1.64 %	5	4.4650	4.5000	287	17	78	[+]
GMT	4.46 4.58	4.1200 5.0300	17:01 17:00 16:48 16:45	320 10 50 422	4,5000 4,5000 4,4650 4,4600	2 2 1 1	583 111 500 1014	4.4600 4.4550 4.4500 4.4100	4.5750 4.5850 4.6000 4.6450	924 708 1083 968	1 1 1 1
CREEPYJAR	598,0000	17:00	15	600.00	-1.64 %	307	598.0000	600.0000	15	2	1 249	[+]
CRJ	592.00 606.00	540.0000 660.0000	17:00 17:00 17:00 17:00	5 8 3 1	598,0000 598,0000 598,0000 598,0000	3 9 8 15	8 90 88 77	596.0000 594.0000 592.0000 590.0000	602.0000 604.0000 606.0000 608.0000	27 10 47 22	1 2 4 4
KERNEL	19,8000	17:00	8	20.45	-1.74 %	688	19.8000	20.1000	200	6	128	[+]
KER	19.66 20.45	18.4200 22.4500	17:00 17:00 17:00 16:49	190 100 10 19	19,8000 19,8000 19,8000 19,8000	1 2 1 1	15 626 45 100	19.7800 19.7600 19.7400 19.7200	20.2500 20.3500 20.4500 20.5000	855 60 200 180	1 1 1 1
BUDIMEX	750,0000	17:00	19	760.20	-1.78 %	68	749.4000	750.0000	1256	32	23 808	[+]
BDX	745.00 769.80	684.2000 836.2000	17:00 17:00 17:00 17:00	25 8 8 2	750,0000 750,0000 750,0000 750,0000	2 1 1 1	25 10 4 21	749.2000 749.0000 748.8000 748.6000	750.2000 750.4000 750.8000 751.2000	4 31 110 465	2 3 2 3
INTERBUD	1,9600	17:00	120	2.00	-2.00 %	50	1.8600	1.9600	480	10	20	[+]
ITB	1.86 2.00	1.8000 2.2000	17:00 17:00 16:48 16:48	300 50 1000 29	1,9600 1,9600 1,8600 1,8600	1 2 2 1	50 130 320 550	1.8550 1.8500 1.8450 1.8400	1.9900 2.0000 2.0500 2.0800	3243 8180 2066 10700	1 3 1 2
PATENTUS	2,9200	17:00	986	2.93	-2.01 %	14	2.9200	2.9700	2207	8	24	[+]
PAT	2.91 2.99	2.6400 3.2200	17:00 17:00 16:25 16:02	10 893 1 2050	2,9200 2,9200 2,9600 2,9200	2 2 2 1	1450 1500 1500 480	2.9100 2.9000 2.8900 2.8800	2.9900 3.0200 3.0300 3.0500	899 983 425 300	1 1 1 1
MERCOR	12,1000	17:00	200	12.35	-2.02 %	101	12.0500	12.1000	87	2	25	[+]
MCR	12.10 12.35	11.1500 13.5500	17:00 16:44 16:17 16:17	7 50 25 5	12,1000 12,2000 12,2000 12,1500	8 1 7 2	723 1 67 201	12.0000 11.9500 11.9000 11.8500	12.2000 12.2500 12.4000 12.4500	306 651 1 10	1 2 1 1
ARCHICOM	47,7000	17:00	9	49.10	-2.05 %	25	47.7000	48.6000	9	2	81	[+]
ARH	47.30 49.10	44.2000 54.0000	16:35 16:35 16:30 16:18	1 5 10 6	48,6000 48,6000 48,6000 48,6000	1 3 2 1	99 135 48 100	47.6000 47.5000 47.4000 47.3000	48.8000 48.9000 49.0000 49.4000	126 133 1446 304	3 2 4 3
LIBET	1,1750	16:27	1	1.22	-2.08 %	1676	1.1700	1.1900	436	26	31	[+]
LBT	1.17 1.24	1.1000 1.3400	15:57 15:23 14:42 13:25	840 5000 78 250	1,1900 1,1900 1,1900 1,1900	3 1 1 2	1600 1500 9500 1773	1.1650 1.1600 1.1350 1.1300	1.2300 1.2350 1.2400 1.2800	2000 8441 8066 9002	1 1 2 2
BOGDANKA	26,3500	17:02	90	26.90	-2.23 %	1943	26.3500	26.4000	1000	216	5 757	[+]
LWB	26.25 27.15	24.2500 29.5500	17:02 17:02 17:01 17:00	385 115 200 1000	26,3500 26,3500 26,3500 26,3500	26 17 11 3	2079 1550 2543 174	26.3000 26.2500 26.2000 26.1500	26.5500 26.6000 26.6500 26.7000	180 93 21 1000	2 1 3 3
OTLOG	13,1000	16:21	39	13.50	-2.24 %	10	13.1200	13.3200	3	1	15	[+]
OTS	13.04 13.54	12.1600 14.8400	16:20 16:19 16:16 15:23	73 51 50 15	13,1200 13,1000 13,1800 13,1800	2 1 2 1	49 65 140 1000	13.1000 13.0600 13.0000 12.9800	13.5200 13.5800 13.6000 13.6600	73 5 179 1000	1 1 1 1
QNATECHNO	43,0000	17:00	1	44.00	-2.27 %	185	42.7000	43.0000	744	1	26	[+]
QNA	42.70 44.00	39.6000 48.4000	16:45 16:45 16:17 15:55	1 51 2 40	42,7000 42,7000 42,7000 42,7000	1 3 3 2	337 122 275 789	42.6000 42.5000 42.3000 42.2000	43.5000 43.8000 44.0000 44.8000	38 114 36 185	1 1 1 1
ADIUVO	0,5820	14:37	966	0.60	-2.35 %	676	0.5820	0.5980	5165	11	6	[+]
ADV	0.58 0.60	0.5380 0.6540	14:36 14:18 14:18 14:18	5 369 10 59	0,5900 0,5980 0,5980 0,5980	1 1 2 4	2729 2000 4000 9050	0.5740 0.5700 0.5600 0.5500	0.6180 0.6200 0.6260 0.6300	3375 7000 2052 2883	1 2 1 1
AGROTON	4,8700	16:39	184	4.87	-2.40 %	616	4.8700	4.9500	8	1	4	[+]
AGT	4.87 4.87	4.3850 5.3500	15:32 14:05 14:05 09:49	200 116 8 4	4,8700 4,8650 4,8650 4,8650	2 3 2 1	554 292 254 250	4.8650 4.8600 4.8500 4.8400	4.9750 4.9800 5.0200 5.0300	4 105 1989 12	2 1 1 1
JSW	26,7500	17:02	569	27.50	-2.41 %	23937	26.7500	26.7600	131	688	18 613	[+]
JSW	26.70 27.55	24.7500 30.2500	17:02 17:00 17:00 17:00	100 500 100 6	26,7500 26,7500 26,7500 26,7500	1 2 2 6	136 276 201 6147	26.7400 26.7300 26.7200 26.7100	26.7700 26.7800 26.7900 26.8000	3 134 39 426	1 1 1 2
SHOPER	42,2500	17:00	39	43.30	-2.42 %	54	42.2500	42.5000	81	23	983	[+]
SHO	42.15 43.30	39.0000 47.6000	17:00 17:00 16:48 16:48	11 1 5 5	42,2500 42,2500 42,4000 42,4000	4 1 20 1	166 100 810 60	42.1500 42.1000 42.0000 41.9000	42.6000 42.8000 42.9000 42.9500	150 16 52 350	1 1 1 1
NOVAVISGR	0,8710	15:25	72	0.89	-2.46 %	1011	0.8750	0.8920	177	11	10	[+]
NVG	0.87 0.89	0.8040 0.9820	15:25 15:25 15:25 15:25	133 272 27 17	0,8710 0,8720 0,8730 0,8740	2 3 2 1	2827 2455 2010 15	0.8720 0.8710 0.8700 0.8660	0.8930 0.8940 0.8980 0.9000	14117 435 17 47	2 1 1 1
KSGAGRO	3,6300	17:03	1000	3.72	-2.68 %	1037	3.6300	3.6700	384	4	15	[+]
KSG	3.63 3.72	3.3450 4.0850	17:00 17:00 17:00 16:48	963 25 113 50	3,6300 3,6300 3,6300 3,6300	2 2 3 1	105 1147 1101 16	3.6250 3.6200 3.6100 3.6050	3.6750 3.7100 3.7250 3.7300	420 250 251 250	1 1 2 1
ENEA	24,9200	17:00	1	25.66	-2.73 %	2966	24.8800	24.9200	220	348	8 633	[+]
ENA	24.40 25.66	23.1000 28.2200	17:00 17:00 17:00 17:00	1022 94 93 80	24,9200 24,9200 24,9200 24,9200	2 2 2 2	594 1783 1078 60	24.8600 24.8400 24.8200 24.8000	24.9400 24.9800 25.0000 25.0200	2516 6 2624 468	1 1 4 1
AIRWAY	0,3160	17:04	100	0.33	-2.77 %	2000	0.3115	0.3160	690	221	70	[+]
AWM	0.31 0.33	0.2925 0.3575	17:01 17:00 17:00 17:00	1010 800 3228 200	0,3160 0,3160 0,3160 0,3160	1 2 1 1	6000 55000 4500 493	0.3105 0.3100 0.3090 0.3040	0.3170 0.3175 0.3180 0.3200	1250 6600 3600 4378	1 1 1 1
PURE	2,9500	17:03	200	3.04	-2.80 %	328	2.9200	2.9500	3065	196	580	[+]
PUR	2.91 3.06	2.7350 3.3350	17:00 17:00 16:49 16:49	80 55 10 217	2,9500 2,9500 2,9500 2,9200	4 3 9 2	2327 1304 23298 646	2.9100 2.9050 2.9000 2.8950	2.9600 2.9650 2.9700 2.9750	3615 3768 1089 689	4 2 2 1
EDINVEST	9,6000	17:00	20	9.88	-2.83 %	380	9.5000	9.6000	927	6	61	[+]
EDI	9.48 9.90	8.9000 10.8500	16:14 14:59 14:39 14:31	3 30 10 25	9,6000 9,6000 9,6000 9,6000	2 1 1 2	253 310 18 380	9.4600 9.4400 9.3600 9.3000	9.8800 9.9000 9.9400 9.9800	360 412 35 275	2 1 1 2
BETACOM	5,2000	13:08	80	5.20	-2.99 %	538	5.2000	5.3600	1688	1	3	[+]
BCM	5.20 5.36	4.6800 5.7200	11:26 10:45 10:12 09:31	400 11 10 18	5,2000 5,2000 5,3600 5,3600	2 3 1 1	1710 4201 333 157	5.1800 5.0600 5.0200 5.0000	5.4000 5.5000 5.6600 5.7600	1650 2135 40 146	1 2 1 1
KRVITAMIN	13,0000	17:00	1	13.30	-2.99 %	22	12.9000	13.0000	200	0	2	[+]
KVT	12.80 13.40	12.0000 14.6000	15:57 15:38 14:45 12:36	19 1 1 1	12,8000 12,8000 12,8000 13,0000	1 1 1 1	247 133 2 2	12.8000 12.6500 12.6000 12.4500	13.2500 13.3000 13.4000 13.4500	150 160 474 2	1 1 1 1
MERCATOR	52,0000	17:00	75	54.30	-3.70 %	1472	52.0000	52.3000	51	14	722	[+]
MRC	52.00 54.30	48.9000 59.7000	17:00 17:00 17:00 17:00	12 88 12 2	52,0000 52,0000 52,0000 52,0000	7 4 7 10	535 71 240 265	51.9000 51.8000 51.7000 51.6000	52.4000 52.5000 52.6000 52.7000	90 168 520 200	1 2 1 1
EUCO	0,5100	17:00	2430	0.53	-3.77 %	28554	0.5100	0.5230	3193	104	53	[+]
EUC	0.51 0.53	0.4770 0.5830	16:49 16:47 16:47 16:47	10 61016 1000 5000	0,5230 0,5100 0,5120 0,5140	1 1 2 1	1000 2000 44000 1830	0.5050 0.5010 0.5000 0.4820	0.5260 0.5290 0.5300 0.5390	2865 1160 15164 804	1 1 1 1
TALEX	17,9000	16:39	575	18.90	-4.28 %	85	17.5000	18.6000	201	2	36	[+]
TLX	17.90 18.90	17.1000 20.6000	16:39 16:39 13:21 13:18	91 80 550 20	17,9000 18,0000 18,2000 18,1000	1 1 1 1	120 12 80 100	17.2000 17.1000 16.2000 16.0000	18.9000 19.0000 19.1000 19.3000	578 636 160 110	2 3 1 1
TRANSPOL	12,1500	17:02	439	13.00	-4.33 %	797	12.1500	12.2000	300	67	827	[+]
TRN	11.85 13.20	11.7000 14.3000	17:00 17:00 17:00 17:00	1311 180 150 170	12,1500 12,1500 12,1500 12,1500	2 2 1 1	377 420 405 150	11.9000 11.8000 11.7500 11.6500	12.3000 12.3500 12.4500 12.5000	220 290 677 323	2 2 2 2
INC SA	1,8200	16:49	678	1.91	-4.46 %	9322	1.8200	1.8850	70	18	34	[+]
INC	1.82 1.91	1.7200 2.1000	16:49 16:49 16:49 16:48	300 16 6 2	1,8350 1,8350 1,8450 1,8600	1 1 2 2	384 277 491 40	1.8100 1.8000 1.7950 1.7900	1.8900 1.9000 1.9050 1.9100	289 1458 1000 1558	1 1 1 1
MLPGROUP	100,0000	17:00	42	105.00	-4.76 %	58	100.0000	103.0000	200	1	85	[+]
MLG	94.60 105.00	94.6000 115.5000	16:49 16:45 16:37 16:37	2 20 1 44	103,0000 101,0000 99,4000 99,4000	1 1 2 1	100 50 166 80	99.8000 99.6000 99.4000 99.0000	105.0000 106.0000 107.0000 109.5000	209 23 25 5	4 1 1 1
RAFAMET	49,1000	17:00	6	51.00	-4.84 %	10	49.1000	49.5000	28	1	42	[+]
RAF	46.50 51.10	45.9000 56.1000	16:41 16:21 15:22 15:09	2 4 40 20	49,5000 48,6000 49,1000 49,1000	1 1 1 2	30 285 35 67	49.0000 48.8000 48.6500 48.6000	50.0000 51.0000 51.4000 51.5000	100 320 105 600	2 2 2 3
DBENERGY	9,9400	16:34	10	10.40	-5.33 %	5	9.8000	9.9200	4	2	24	[+]
DBE	9.36 10.40	9.3600 11.4000	16:33 16:28 15:52 15:52	10 10 10 4	9,9200 9,9000 9,8800 9,8800	1 1 1 2	10 6 6 25	9.7600 9.7000 9.6800 9.6600	9.9400 9.9600 10.1000 10.1500	14 268 20 20	2 1 1 1
SKYLINE	1,2500	15:03	75	1.25	-6.72 %	1500	1.2800	1.3400	5614	0	0	[+]
SKL	1.25 1.25	1.1300 1.3700	13:34 09:15 09:15 09:14	1222 2 3000 2000	1,3400 1,3400 1,3000 1,3100	1 1 1 1	3925 6049 5000 5000	1.2500 1.2400 1.2000 1.1500	1.4500 1.4900 1.5400 1.5900	6911 3987 7371 3000	2 1 2 1
FON	1,6600	13:00	96	1.79	-7.26 %	100	1.6700	1.7800	851	2	4	[+]
FON	1.66 1.79	1.6150 1.9650	10:57 10:53 10:53 10:53	5 468 1000 461	1,6600 1,6600 1,6600 1,6600	1 2 2 1	777 750 654 1000	1.6650 1.6600 1.6500 1.6400	1.7850 1.7900 1.8150 1.8450	957 1308 66 2675	1 2 1 3
PLAZACNTR	1,5820	17:03	124	1.74	-9.08 %	813	1.5800	1.5820	3007	283	451	[+]
PLZ	1.57 1.74	1.5660 1.9140	17:00 17:00 17:00 17:00	876 6 350 36	1,5820 1,5820 1,5820 1,5820	1 1 2 3	6 6 2006 1037	1.5780 1.5760 1.5720 1.5700	1.6060 1.6080 1.6100 1.6200	1111 3561 3444 922	1 4 3 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4279	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	5 0 0 0	4.5000 0.0000 0.0000 0.0000	3.0000 4.8000 5.0000 5.3000	163 367 213 8304	1 2 1 8

GPW	Świat	Waluty

Notowania GPW
WIG	133946.7	+0.85%	17:09
WIG20	3665.9	+0.80%	17:09
WIG20 Fut	3644.0	+0.41%	17:04
WIG20USD	1021.9	+0.98%	17:15
mWIG40	9236.5	+1.00%	17:09
sWIG80	30832.5	+0.72%	17:09

Notowania Świat
SPX500	6994.8	+0.39%	17:39
NDX100	26016.9	+0.68%	17:39
Nikkei	58134.2	+0.44%	8:45
DAX	24078.6	+0.14%	17:24
Ropa WTI	92.6	+1.47%	17:40
Złoto	4803.5	-0.79%	17:40

Notowania Waluty
EUR/PLN	4.23349	-0.13%	17:40
CHF/PLN	4.59151	-0.24%	17:40
USD/PLN	3.58740	-0.20%	17:40
EUR/USD	1.18010	+0.08%	17:40
GBP/USD	1.35728	+0.05%	17:40
USD/JPY	158.970	+0.09%	17:40

Forum
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» Prośba o usunięcie OEX [1][OEX]
» Prośba o usunięcie BRAND24 [1][B24]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]

Wzrosty	Spadki	Staty
IMPERA	1.86	16.25%
WASKO	8.72	11.22%
VIGOSYS	584.00	10.61%
LSISOFT	40.80	9.09%
AUTOPARTN	21.40	8.63%
Więcej ...
IFCAPITAL	0.25	-95.25%
PLAZACNTR	1.58	-9.08%
FON	1.66	-7.26%
SKYLINE	1.25	-6.72%
DBENERGY	9.94	-5.33%
Więcej ...
Rośnie:		177 Spółek
Bez zmian:		48 Spółek
Spada:		128 Spółek
Obrót:		2,656,671,420 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