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
LSISOFT	51,0000	11:52	50	46.00	13.59 %	400	50.0000	51.0000	56	3	157	[+]
LSI	46.00 51.00	45.6000 55.6000	11:52 11:52 11:52 11:52	6 86 9 49	51,0000 51,0000 51,0000 51,0000	1 1 1 1	400 47 200 188	49.0000 48.6000 47.3000 47.2000	51.4000 51.8000 52.0000 54.0000	200 63 150 2260	1 2 1 3
KGL	9,8500	09:00	4	9.85	7.07 %	880	9.1000	9.5500	838	0	0	[+]
KGL	9.85 9.85	8.9000 10.8000	09:25 09:25 09:19 09:17	1 1 587 15	9,8000 9,3000 9,0500 9,0500	2 1 1 1	5 100 100 155	9.0000 8.9000 8.8000 8.5000	9.8000 10.0000 10.5000 10.8000	131 1058 347 200	1 2 1 1
IMPERA	1,9000	12:17	2959	1.80	5.56 %	2792	1.8000	1.9000	1120	18	32	[+]
IMP	1.75 1.98	1.6200 1.9800	12:12 12:11 12:11 11:37	210 11 1708 8	1,9000 1,9000 1,8000 1,9400	1 2 1 1	5000 6872 693 1500	1.7800 1.7600 1.7500 1.7400	1.9300 1.9400 1.9600 1.9800	333 1854 842 6300	1 1 1 1
MOVIEGAMES	8,5800	12:12	2	8.30	4.89 %	574	8.2800	8.5800	163	4	36	[+]
MOV	8.10 8.58	7.4700 9.1300	12:11 12:05 12:05 10:55	1 35 5 2	8,2800 8,5800 8,5600 8,5600	2 1 1 1	400 50 20 50	8.2700 8.2100 8.2000 8.1600	8.6000 8.6200 8.6600 8.6900	105 50 160 307	1 1 2 1
CORMAY	0,5800	11:44	420	0.57	3.94 %	20	0.5680	0.5780	548	25	14	[+]
CRM	0.56 0.59	0.5100 0.6220	11:26 11:26 11:26 11:26	20 20 20 20	0,5800 0,5800 0,5800 0,5780	1 2 1 6	17 5020 20 4180	0.5660 0.5640 0.5620 0.5600	0.5800 0.5820 0.5840 0.5860	580 1060 4490 2020	1 4 6 2
MABION	7,4800	12:09	24	7.40	3.89 %	2	7.4900	7.5500	69	39	291	[+]
MAB	7.30 7.62	6.6600 8.1400	12:09 11:53 11:50 11:50	2 7 2 600	7,4800 7,5000 7,4500 7,4500	1 1 2 3	178 2 202 179	7.4800 7.4700 7.4600 7.4300	7.5600 7.5900 7.6000 7.6100	384 4 6 446	1 2 3 2
SKARBIEC	37,8000	12:18	1	36.50	3.85 %	29	37.7000	37.8000	758	9	331	[+]
SKH	36.50 37.80	32.9000 40.1000	12:17 12:17 12:17 12:16	150 50 35 1	37,7000 37,7000 37,7000 37,7000	1 1 2 2	41 130 285 260	37.4000 37.3000 37.2000 37.0000	37.9000 38.0000 38.2000 38.3000	900 1946 200 585	4 10 1 1
HYDROTOR	15,1000	09:00	3	15.10	3.42 %	531	14.5000	15.1000	43	0	0	[+]
HDR	15.10 15.10	13.6000 16.6000	09:00 13:07 13:02 12:35	1 35 34 66	15,1000 14,5500 14,6000 14,6000	1 1 3 2	320 220 222 37	14.2000 14.0500 14.0000 13.8000	15.2000 15.6000 15.9500 16.0000	494 131 110 100	1 1 1 1
IFSA	0,1300	09:22	3501	0.13	3.17 %	14131	0.1220	0.1290	9561	18	2	[+]
IFR	0.13 0.13	0.1080 0.1440	09:18 09:11 11:40 15:46	14431 20 500 2000	0,1270 0,1260 0,1220 0,1260	2 1 3 1	9738 20000 36543 1000	0.1210 0.1190 0.1060 0.1000	0.1300 0.1310 0.1320 0.1360	28689 3044 3650 38180	1 1 1 1
PASSUS	132,0000	12:11	20	128.00	3.12 %	63	130.6000	132.0000	8	2	241	[+]
PAS	127.00 133.00	115.2000 140.8000	12:02 12:02 12:01 11:59	13 27 1 10	131,0000 131,0000 131,0000 131,0000	1 3 1 3	10 33 383 19	130.4000 130.2000 130.0000 129.0000	132.2000 132.4000 132.6000 132.8000	25 115 21 158	1 2 1 5
POINTGROUP	2,1900	11:57	450	2.13	2.82 %	3760	2.0900	2.1900	3199	4	9	[+]
PGM	2.10 2.19	1.9200 2.3400	11:57 09:26 09:00 12:27	50 3543 7 1	2,1000 2,1300 2,1300 2,1300	1 1 1 1	1 3695 2000 1000	2.0600 2.0300 1.8900 1.8600	2.2700 2.2800 2.2900 2.3000	700 586 720 3143	1 1 1 2
KRKA	1 046,0000	11:09	1	1,020.00	2.75 %	252	1020.0000	1044.0000	250	0	5	[+]
KRK	1,020.00 1,062.00	918.0000 1122.0000	09:13 09:13 09:00 13:22	2 1 1 1	1 062,0000 1 040,0000 1 020,0000 1 030,0000	1 1 1 1	2 3 1 1	1016.0000 1014.0000 1010.0000 1002.0000	1060.0000 1062.0000 1098.0000 1100.0000	3 22 1 67	1 3 1 5
MOL	48,4800	11:57	14	47.40	2.49 %	1000	48.2000	48.7600	1000	1	44	[+]
MOL	47.38 48.48	42.6600 52.1000	11:55 11:37 11:00 10:57	50 50 200 20	48,4800 48,1000 47,8000 47,8000	1 1 1 1	1000 136 50 50	48.1400 47.8000 47.6000 47.0000	48.7800 48.8800 49.5000 49.7800	80 1000 97 80	1 1 1 1
BEST	29,3000	12:05	40	28.70	2.45 %	210	29.0000	29.3000	110	1	22	[+]
BST	28.70 29.30	25.9000 31.5000	11:49 11:44 11:21 11:21	50 149 6 260	29,0000 29,0000 29,0000 29,0000	1 4 3 2	84 464 792 117	28.8000 28.7000 28.6000 28.5000	29.4000 29.5000 29.7000 29.8000	155 94 298 100	2 1 2 2
EUCO	0,5020	12:09	25	0.49	2.45 %	1124	0.5020	0.5200	1381	62	32	[+]
EUC	0.49 0.54	0.4450 0.5430	11:51 11:17 11:07 11:07	2000 1000 500 2000	0,5150 0,5250 0,5400 0,5380	1 1 1 1	2000 3600 70115 1618	0.5010 0.5000 0.4950 0.4925	0.5250 0.5340 0.5360 0.5380	2512 2200 16000 3000	1 1 1 2
ORANGEPL	14,6650	12:14	5	14.32	2.44 %	745	14.6450	14.6650	300	284	4 147	[+]
OPL	14.26 14.78	12.8850 15.7450	12:14 12:12 12:09 12:09	20 1 6 108	14,6650 14,6650 14,6400 14,6800	4 5 3 1	2572 2565 1066 206	14.6400 14.6300 14.6250 14.6200	14.6700 14.6750 14.6800 14.6850	436 529 440 1847	4 2 2 3
MILKILAND	1,7000	12:13	100	1.70	2.41 %	600	1.6900	1.7000	3652	41	70	[+]
MLK	1.65 1.78	1.5300 1.8660	12:03 11:59 10:57 10:57	748 132 14 317	1,7000 1,7000 1,7380 1,7000	2 3 1 2	1014 336 1000 1010	1.6860 1.6840 1.6740 1.6720	1.7360 1.7380 1.7400 1.7460	800 2300 1000 400	1 3 1 1
SIMFABRIC	1,6240	12:14	100	1.58	2.40 %	183	1.6160	1.6240	2900	9	14	[+]
SIM	1.58 1.65	1.4260 1.7420	12:02 12:02 11:56 11:49	317 183 100 100	1,6160 1,6160 1,6480 1,6500	1 1 1 1	1225 1000 1304 1000	1.5920 1.5900 1.5860 1.5840	1.6260 1.6300 1.6400 1.6480	1000 1000 500 500	2 2 1 1
ENERGOINS	2,3200	11:49	10	2.30	2.20 %	5534	2.2700	2.3100	20	18	42	[+]
ENI	2.24 2.34	2.0700 2.5300	11:43 11:24 10:36 10:35	1 5 10 178	2,2800 2,3200 2,3300 2,2500	2 3 3 4	1648 2858 3965 11600	2.2500 2.2400 2.2300 2.2200	2.3200 2.3300 2.3400 2.3500	885 9885 11497 2000	2 3 4 2
MFO	34,0000	10:25	7	33.30	2.10 %	4	33.3000	34.0000	247	0	0	[+]
MFO	33.30 34.00	30.0000 36.6000	09:00 09:00 13:10 13:10	1 1 41 59	33,3000 33,3000 34,0000 34,0000	1 1 1 1	302 100 20 70	33.2000 33.1000 32.8000 32.7000	34.1000 34.2000 34.3000 34.4000	475 65 293 300	1 1 1 1
ASTARTA	50,3000	12:13	100	49.60	2.03 %	20	50.0000	50.2000	20	19	951	[+]
AST	49.50 51.80	44.6500 54.5000	12:07 12:07 12:07 12:07	30 50 10 10	50,0000 50,0000 50,0000 50,0000	1 1 1 1	98 42 4 10	49.9500 49.8000 49.6000 49.5500	50.3000 50.4000 50.5000 50.7000	803 309 100 10	4 2 1 1
MARVIPOL	10,8000	12:07	16	10.70	1.89 %	208	10.7000	10.8000	2044	3	31	[+]
MVP	10.70 10.80	9.6400 11.7500	12:03 12:02 11:22 10:44	1 50 108 50	10,7000 10,8000 10,8000 10,8000	4 4 5 7	356 2198 1447 875	10.6500 10.6000 10.5500 10.5000	10.8500 10.9000 10.9500 11.0000	6094 6537 1687 5549	6 10 9 12
PCCROKITA	70,4000	12:05	1	69.30	1.88 %	28	69.8000	70.3000	19	3	176	[+]
PCR	68.50 70.40	62.4000 76.2000	12:01 12:01 12:01 12:01	19 60 40 229	70,1000 70,1000 70,0000 70,0000	2 1 2 1	168 4 101 134	69.7000 69.6000 69.0000 68.7000	70.4000 70.5000 70.6000 70.7000	77 4 5 10	1 1 1 1
NEWAG	110,4000	12:18	1	108.40	1.85 %	123	110.0000	110.4000	140	5	558	[+]
NWG	107.40 110.80	97.6000 119.2000	12:18 12:18 12:16 12:09	44 46 25 1	110,4000 110,4000 110,4000 110,4000	1 1 1 7	1 1 505 473	109.8000 109.6000 109.4000 109.0000	110.8000 111.0000 111.2000 111.4000	240 51 10 220	1 4 1 2
ATREM	60,8000	12:06	1	59.70	1.84 %	181	60.8000	61.1000	303	18	1 077	[+]
ATR	58.50 61.50	53.8000 65.6000	12:04 12:04 12:04 12:02	20 26 31 1	61,0000 61,0000 61,1000 61,0000	2 2 1 2	242 105 121 131	60.5000 60.4000 60.3000 60.2000	61.2000 61.3000 61.5000 61.7000	105 140 179 209	2 1 2 2
ZREMB	9,3400	12:10	5	9.10	1.74 %	209	9.1700	9.3000	1518	8	76	[+]
ZRE	9.10 9.38	8.1900 10.0000	12:07 11:39 11:39 11:15	110 8 2 39	9,1700 9,3400 9,3400 9,3500	1 2 2 1	1000 935 474 100	9.1600 9.1500 9.1100 9.1000	9.3500 9.3700 9.3800 9.3900	1161 1098 2266 4070	2 2 5 4
RYVU	23,8000	12:18	108	24.00	1.71 %	513	23.5000	23.8000	1084	5	113	[+]
RVU	23.20 24.00	21.6000 26.4000	12:18 12:04 12:04 11:39	142 1 3 29	23,8000 23,8000 23,8000 23,7500	3 1 5 1	1928 500 1210 320	23.3500 23.3000 23.2500 23.2000	23.9000 23.9500 24.0000 24.0500	1 1115 600 1041	1 3 2 2
IMMOBILE	4,8800	12:12	80	4.88	1.67 %	300	4.8000	4.8800	254	41	204	[+]
GKI	4.80 4.97	4.4000 5.3600	12:08 11:48 11:48 11:48	100 400 92 8	4,8000 4,8000 4,8000 4,8200	2 1 1 1	1000 1576 1583 200	4.7700 4.7600 4.7400 4.7000	4.9400 4.9500 4.9600 4.9700	625 2494 2500 15676	2 4 2 3
JSW	28,5700	12:16	300	28.78	1.67 %	105	28.5900	28.6600	611	163	4 654	[+]
JSW	28.05 28.93	25.9100 31.6500	12:16 12:16 12:15 12:15	109 100 1 281	28,5700 28,5100 28,5700 28,5500	1 1 2 2	91 200 402 190	28.5800 28.5700 28.5600 28.5500	28.6700 28.6800 28.6900 28.7000	650 310 447 220	1 2 2 3
GAMFACTOR	5,2400	10:58	17	5.16	1.55 %	98	5.1000	5.1900	355	1	3	[+]
GIF	5.04 5.26	4.6450 5.6700	10:00 09:51 09:34 09:16	95 100 19 320	5,2600 5,1700 5,0400 5,1400	1 1 4 4	137 237 87 919	5.0600 5.0400 5.0300 5.0200	5.2000 5.2200 5.2400 5.2500	700 200 700 545	1 1 1 1
BORYSZEW	4,9350	12:16	30	4.96	1.54 %	257	4.9200	4.9350	1019	74	363	[+]
BRS	4.85 5.00	4.4650 5.4500	12:15 12:15 12:08 12:07	498 302 2 2	4,9350 4,9350 4,9200 4,9200	2 3 2 2	707 2233 1666 1007	4.9100 4.9000 4.8900 4.8800	4.9400 4.9450 4.9500 4.9550	1863 375 160 1000	1 1 1 1
OPTEAM	3,9800	11:14	14	4.10	1.53 %	351	3.9800	4.0800	1000	0	0	[+]
OPM	3.98 4.10	3.7000 4.5000	09:22 09:00 13:48 13:43	10 1 170 10	4,1000 4,1000 4,1000 4,0400	1 1 1 2	1000 300 1927 435	3.9600 3.9400 3.9200 3.9000	4.1000 4.2000 4.2400 4.5400	1860 1000 335 18	1 1 1 3
SEKO	10,2000	11:46	27	10.35	1.49 %	123	10.2000	10.3000	4721	16	169	[+]
SEK	10.15 10.35	9.3200 11.3500	11:35 11:35 11:25 11:17	6 1822 224 476	10,2000 10,2000 10,1500 10,1500	4 3 4 3	1058 700 1441 900	10.1500 10.1000 10.0500 10.0000	10.3500 10.4000 10.4500 10.5000	4389 5791 262 6591	2 6 4 6
SYGNITY	75,4000	11:54	10	74.00	1.48 %	1	74.6000	75.3000	50	2	136	[+]
SGN	73.70 75.90	66.6000 81.4000	11:30 11:30 10:57 10:57	6 1 1 5	75,4000 75,4000 74,4000 74,4000	3 1 1 1	140 30 30 1	74.5000 74.4000 74.3000 74.1000	75.4000 75.5000 75.7000 75.9000	22 2 1 50	1 2 1 2
PROJPRZEM	17,7000	09:00	1	17.70	1.43 %	329	17.0000	17.5000	429	0	0	[+]
PJP	17.70 17.70	15.9500 19.4500	12:04 12:02 09:04 09:00	11 132 61 150	17,4500 17,4500 17,7000 17,7000	1 1 1 2	460 450 10 1512	16.9000 16.7000 16.6000 16.5000	17.6500 17.7000 17.9000 18.1500	440 483 188 500	1 2 1 1
BOGDANKA	24,9500	12:17	300	25.00	1.42 %	127	24.9500	25.0500	74	47	1 193	[+]
LWB	24.80 25.35	22.5000 27.5000	12:17 12:17 12:17 12:10	8 302 50 119	25,0000 25,0000 25,0000 24,9500	5 6 7 2	569 3100 1322 125	24.9000 24.8500 24.8000 24.7500	25.1000 25.1500 25.2000 25.2500	211 451 1866 3566	2 4 5 4
FEERUM	14,3000	09:00	15	14.30	1.42 %	95	13.5500	14.1500	560	0	0	[+]
FEE	14.30 14.30	12.9000 15.7000	09:49 09:00 17:00 14:40	30 1 2 560	13,5500 14,1000 14,0000 13,6000	1 2 1 1	580 280 237 239	13.5000 12.6500 12.6000 12.5000	14.3000 14.5000 14.8000 15.0000	1356 601 348 500	2 2 1 1
VINDEXUS	14,2500	10:31	29	14.20	1.42 %	211	14.1000	14.3000	1875	0	3	[+]
VIN	14.00 14.25	12.8000 15.6000	10:31 09:29 09:08 09:06	38 100 8 29	14,2500 14,0000 14,2500 14,2500	4 2 1 1	459 2380 500 1	14.0500 14.0000 13.9000 13.8500	14.4000 14.4500 14.5000 14.6000	29 2 5 702	1 1 1 3
ONESANO	0,7300	12:10	150	0.72	1.39 %	43	0.7280	0.7300	7200	7	5	[+]
ONO	0.67 0.73	0.6480 0.7920	12:09 12:09 12:09 12:09	50 30 100 27	0,7280 0,7280 0,7280 0,7280	1 1 1 1	50 150 173 455	0.7260 0.7240 0.7220 0.7200	0.7320 0.7340 0.7360 0.7380	150 150 150 150	2 2 2 2
NEPTIS	15,1000	11:37	1	15.00	1.34 %	61	15.0000	15.1000	1144	0	2	[+]
YAN	15.00 15.10	13.5000 16.5000	11:18 09:19 09:12 09:11	89 2 20 1	15,0000 15,0000 15,0000 15,0000	2 2 1 1	24 581 1 1	14.8000 14.7000 14.6000 14.5000	15.2000 15.3000 15.4000 15.5000	1844 405 470 740	1 3 1 4
ROPCZYCE	22,8000	09:29	1	22.30	1.33 %	114	22.5000	22.8000	18	0	2	[+]
RPC	22.30 22.80	20.1000 24.5000	09:29 09:18 09:18 09:00	1 20 20 30	22,8000 22,5000 22,5000 22,3000	2 1 3 1	115 20 851 20	22.3000 22.2000 22.1000 22.0000	22.9000 23.0000 23.1000 23.2000	70 130 170 2252	2 3 3 6
PKNORLEN	132,6600	12:19	59	132.16	1.33 %	836	132.7000	132.7200	222	658	87 681	[+]
PKN	132.00 135.00	118.9600 145.3600	12:19 12:19 12:19 12:19	12 1 4 6	132,6600 132,6600 132,6800 132,6800	2 3 2 4	10 72 128 142	132.6800 132.6600 132.6400 132.6200	132.7400 132.7600 132.7800 132.8000	818 376 561 170	5 4 4 6
DINOPL	31,8700	12:18	300	31.64	1.30 %	1492	31.8700	31.8800	200	687	21 648	[+]
DNP	31.23 31.97	28.4800 34.8000	12:18 12:18 12:18 12:18	1 100 169 331	31,8700 31,8600 31,8800 31,8800	3 4 2 3	315 443 322 511	31.8600 31.8500 31.8400 31.8300	31.8900 31.9000 31.9100 31.9200	1760 1267 328 523	1 2 2 5
GENOMTEC	4,8050	12:02	100	4.75	1.26 %	1	4.6900	4.8100	91	3	15	[+]
GMT	4.68 4.81	4.2750 5.2200	11:20 10:24 09:33 09:33	16 995 1854 46	4,7500 4,7500 4,6750 4,6800	2 2 1 1	159 624 4391 2	4.6750 4.6700 4.6650 4.6600	4.8150 4.8200 4.8800 4.9600	2000 1200 1537 1000	1 1 1 1
MOLECURE	5,6900	12:14	32	5.58	1.25 %	32	5.5900	5.6900	8	8	45	[+]
MOC	5.58 5.78	5.0300 6.1300	12:14 12:12 12:10 12:10	68 1 16 230	5,6800 5,6800 5,5800 5,5800	1 2 2 1	1 322 495 250	5.5800 5.5700 5.5500 5.5400	5.7000 5.7100 5.7200 5.7400	10 70 43 822	2 1 1 2
NOVAVISGR	0,6680	12:12	561	0.66	1.21 %	10000	0.6680	0.6690	150	10	6	[+]
NVG	0.66 0.67	0.5940 0.7260	12:08 10:37 10:36 10:30	139 2 500 48	0,6680 0,6550 0,6650 0,6650	1 1 1 1	21950 570 1000 2000	0.6600 0.6590 0.6580 0.6560	0.6700 0.6760 0.6800 0.6900	17188 1900 1016 1615	3 1 2 2
INC SA	1,7000	12:06	107	1.78	1.19 %	56	1.7000	1.7050	7137	7	11	[+]
INC	1.70 1.78	1.6050 1.9550	10:46 10:20 09:42 09:34	11 48 1304 386	1,7050 1,7000 1,7050 1,7000	1 1 1 4	752 2000 10 5873	1.6800 1.6650 1.6500 1.6450	1.7450 1.7750 1.7800 1.7900	4585 956 1799 3308	1 1 1 1
SELENAFM	51,4000	12:13	1	50.80	1.18 %	20	51.0000	51.4000	309	1	61	[+]
SEL	50.80 52.00	45.8000 55.8000	11:58 11:42 11:32 11:28	20 2 39 2	51,6000 51,0000 51,6000 51,6000	2 3 2 3	37 206 250 112	50.8000 50.4000 50.2000 50.0000	51.6000 51.8000 52.0000 52.2000	152 130 200 100	3 2 3 1
HARPER	5,1600	09:06	6	5.10	1.18 %	2	5.1000	5.1400	83	0	1	[+]
HRP	5.10 5.16	4.5900 5.6000	09:06 09:06 09:00 12:10	20 136 40 2	5,1400 5,1000 5,1000 5,1000	1 1 1 1	2 2 73 273	5.0400 5.0000 4.9800 4.9700	5.1600 5.2000 5.2200 5.2400	194 2088 269 24	1 3 1 1
SHOPER	39,7500	12:16	2	39.00	1.15 %	152	39.6500	40.3000	171	1	58	[+]
SHO	39.00 40.30	35.1000 42.9000	12:05 12:01 12:01 12:01	2 1 7 95	40,3000 39,7000 39,7000 39,7500	2 1 2 1	305 30 608 160	39.6000 39.5500 39.5000 39.4500	40.3500 40.4000 40.4500 40.6000	45 537 684 2	1 3 4 1
SFINKS	0,4450	10:26	133	0.43	1.14 %	5000	0.4340	0.4400	1935	44	19	[+]
SFS	0.43 0.45	0.3870 0.4730	10:26 10:26 10:21 10:20	1500 367 3000 1633	0,4440 0,4440 0,4440 0,4440	3 2 2 4	4475 8500 1700 4528	0.4310 0.4300 0.4280 0.4270	0.4440 0.4450 0.4480 0.4500	5000 24867 7900 15665	1 4 2 5
BUMECH	20,2200	12:18	15	20.20	1.10 %	85	20.2200	20.3000	362	11	214	[+]
BMC	20.20 20.58	18.1800 22.2200	12:18 12:12 12:12 12:07	135 60 40 26	20,2200 20,3000 20,3000 20,2200	5 1 1 1	3345 30 100 1	20.2000 20.0800 20.0600 20.0200	20.3200 20.3800 20.4000 20.5000	1847 10 430 701	1 1 1 2
COLUMBUS	3,7400	11:48	796	3.64	1.08 %	2	3.6800	3.7300	200	4	15	[+]
CLC	3.64 3.79	3.2800 4.0000	11:48 11:48 11:37 11:37	2 2 353 8	3,7350 3,7350 3,6700 3,6700	2 2 2 1	42 9 8 2	3.6750 3.6650 3.6600 3.6550	3.7400 3.7450 3.7500 3.7550	631 2 2 2	2 1 1 1
POLENERGIA	49,9000	12:00	2	50.00	1.01 %	1	49.8000	49.8500	65	1	36	[+]
PEP	49.50 50.70	45.0000 55.0000	11:55 11:55 11:39 11:32	51 99 4 75	49,9000 49,8500 49,6500 50,5000	1 1 1 2	496 200 200 66	49.7500 49.7000 49.6000 49.5500	49.9000 50.4000 50.5000 50.6000	97 20 555 100	1 1 2 1
KOMPUTRON	6,1000	09:29	2	6.08	0.99 %	30	5.9200	6.0900	599	3	20	[+]
KOM	5.93 6.10	5.4800 6.6800	09:29 09:29 09:29 09:29	48 234 712 3	6,1000 6,0800 6,0600 6,0500	4 4 1 1	14 528 3 5	5.9100 5.9000 5.8800 5.8700	6.1000 6.1200 6.1300 6.1700	950 1442 420 14	1 2 1 1
PCFGROUP	3,6350	12:03	3	3.62	0.97 %	1638	3.6150	3.6350	270	4	14	[+]
PCF	3.62 3.65	3.2550 3.9750	11:59 11:59 11:59 11:48	40 250 60 10	3,6150 3,6150 3,6350 3,6300	1 1 1 1	132 10 411 1000	3.6100 3.6000 3.5950 3.5900	3.6400 3.6450 3.6600 3.6700	500 500 411 411	1 1 1 1
CEZ	210,2000	11:24	2	209.40	0.96 %	501	208.0000	210.2000	505	0	1	[+]
CEZ	209.40 210.20	188.5000 230.2000	09:11 09:11 14:07 12:47	3 2 20 8	209,4000 209,4000 208,2000 208,0000	2 1 1 2	5 3 8 8	202.2000 202.0000 201.2000 200.0000	213.0000 213.2000 216.0000 216.2000	8 14 100 50	2 2 1 1
ASSECOPOL	184,1000	12:19	65	183.00	0.93 %	171	184.1000	184.3000	638	61	11 229	[+]
ACP	181.95 184.50	164.7000 201.3000	12:19 12:18 12:18 12:18	106 84 98 113	184,1000 184,2500 184,2000 184,2500	1 1 2 2	43 102 243 71	183.9500 183.8500 183.8000 183.7500	184.3500 184.4000 184.4500 184.5000	75 131 545 130	2 2 4 3
KETY	1 109,0000	12:17	3	1,082.00	0.91 %	23	1107.0000	1110.0000	41	5	5 220	[+]
KTY	1,077.00 1,113.00	974.0000 1190.0000	12:17 12:17 12:17 12:17	22 7 1 4	1 109,0000 1 109,0000 1 109,0000 1 109,0000	2 2 2 2	32 76 127 75	1106.0000 1105.0000 1104.0000 1103.0000	1111.0000 1112.0000 1113.0000 1114.0000	18 9 148 16	3 2 7 4
PULAWY	44,5000	10:59	17	44.00	0.91 %	20	44.1000	44.5000	18	0	13	[+]
ZAP	44.00 44.50	39.6000 48.4000	10:59 10:39 10:33 10:13	5 1 20 31	44,5000 44,5000 44,5000 44,4000	2 1 1 4	150 1 10 220	44.0000 43.8000 43.7000 43.0000	44.8000 45.3000 45.4000 45.5000	228 11 28 944	3 1 1 2
ONDE	9,1800	12:18	9	9.14	0.88 %	505	9.1200	9.1800	691	12	108	[+]
OND	9.12 9.26	8.2300 10.0400	12:11 12:10 12:10 12:04	167 207 230 235	9,1500 9,1500 9,1500 9,1500	3 2 1 1	507 305 5 2	9.1000 9.0500 9.0200 9.0100	9.2000 9.2300 9.2400 9.2500	1354 316 1204 1034	4 1 3 3
GPW	75,6500	12:18	51	75.45	0.87 %	62	75.6000	75.8000	303	39	2 895	[+]
GPW	74.70 75.80	67.9500 82.9500	12:18 12:18 12:18 12:18	65 64 53 44	75,6500 75,7000 75,7000 75,7000	2 2 3 2	61 3 659 605	75.5500 75.5000 75.4500 75.4000	75.8500 75.9000 75.9500 76.0000	227 45 145 831	2 1 2 5
VIVID	0,6070	12:14	20	0.61	0.83 %	20	0.6100	0.6170	1414	1	0	[+]
VVD	0.61 0.62	0.5510 0.6730	12:14 12:12 12:12 12:12	20 16 20 20	0,6080 0,6170 0,6120 0,6110	1 1 2 1	20 20 520 20	0.6090 0.6060 0.6050 0.6030	0.6180 0.6190 0.6200 0.6210	1107 80 11290 30	3 4 10 1
STAPORKOW	4,8600	12:09	9	4.82	0.83 %	162	4.8600	4.9200	3650	2	12	[+]
ZUK	4.82 4.92	4.3400 5.3000	12:09 12:09 10:04 09:43	10 70 1134 250	4,9200 4,9000 4,9200 4,9200	1 2 1 1	1000 800 1600 270	4.8400 4.8200 4.8000 4.7200	4.9400 4.9600 4.9800 5.0000	7543 1000 245 7967	1 1 1 5
FABRITY	25,0000	12:15	30	24.90	0.81 %	546	25.0000	25.1000	51	0	2	[+]
FAB	24.90 25.00	22.5000 27.3000	09:03 09:00 09:00 13:02	54 5 2 12	25,0000 25,0000 24,9000 25,0000	1 5 6 4	498 666 1069 1225	24.9000 24.8000 24.7000 24.6000	25.2000 25.3000 25.4000 25.5000	186 261 530 200	3 4 2 2
VERCOM	126,2000	12:13	1	127.40	0.80 %	50	125.4000	126.2000	149	1	80	[+]
VRC	125.40 127.60	114.8000 140.0000	12:06 12:06 12:06 12:06	33 1 1 2	125,6000 125,6000 125,4000 125,8000	1 9 2 2	7 145 15 202	125.2000 125.0000 124.8000 124.6000	126.4000 126.6000 126.8000 127.0000	275 1 60 398	3 1 2 1
DEVELIA	10,4800	12:18	1	10.48	0.77 %	801	10.4400	10.4800	138	523	5 436	[+]
DVL	10.30 10.50	9.4400 11.5200	12:10 12:08 12:04 12:04	1 9 26 48	10,4800 10,4400 10,4800 10,4800	2 1 3 2	5000 1601 4284 2763	10.4200 10.4000 10.3800 10.3600	10.5000 10.5200 10.5400 10.5600	2283 4554 6123 3263	3 2 9 7
GTC	2,7000	11:49	890	2.68	0.75 %	1000	2.6700	2.6900	710	6	16	[+]
GTC	2.68 2.70	2.4200 2.9400	11:46 11:46 11:46 11:46	2128 5 47 5	2,7000 2,7000 2,7000 2,7000	1 2 5 5	2500 4669 5055 5020	2.6600 2.6100 2.6000 2.5800	2.7000 2.7100 2.7200 2.7300	546 5 5 69	2 1 1 4
MOSTALPLC	13,5500	09:14	104	13.50	0.74 %	8	13.3000	13.5500	113	0	2	[+]
MSP	13.50 13.55	12.1500 14.8500	09:14 09:00 13:48 13:15	71 2 25 164	13,5000 13,5000 13,4500 13,5000	1 2 3 1	3 112 122 111	13.2500 13.2000 13.1500 13.1000	13.6000 13.6500 13.7000 13.7500	693 35 102 165	2 1 2 3
SELVITA	35,1000	12:19	29	34.95	0.72 %	555	35.0500	35.1000	29	6	213	[+]
SLV	34.50 35.30	31.5000 38.4000	12:18 12:16 12:16 12:16	161 6 31 37	35,1000 35,1500 35,1500 35,1500	1 1 1 2	1000 612 854 781	35.0000 34.9000 34.8500 34.8000	35.1500 35.4000 35.4500 35.5000	599 550 25 702	1 2 2 2
AUTOPARTN	21,6500	12:14	1	21.55	0.70 %	126	21.6000	21.6500	290	27	583	[+]
APR	21.50 21.75	19.4000 23.7000	12:07 12:07 12:05 12:05	41 460 31 169	21,6000 21,6500 21,7000 21,7000	3 6 5 6	815 1203 6031 2774	21.5500 21.5000 21.4500 21.4000	21.7000 21.7500 21.8000 21.8500	372 743 5754 2534	2 4 4 3
GRUPAAZOTY	18,0600	12:12	27	17.95	0.67 %	250	18.0500	18.0700	365	90	1 621	[+]
ATT	17.95 18.20	16.1600 19.7400	12:12 12:12 12:12 12:12	159 11 222 86	18,0600 18,0600 18,0600 18,0600	1 1 3 2	40 106 2821 394	18.0300 18.0200 18.0000 17.9800	18.0800 18.0900 18.1100 18.1200	442 10 500 260	2 1 1 1
IZOSTAL	3,0700	12:06	50	3.07	0.66 %	1012	3.0500	3.0700	136	3	8	[+]
IZS	3.04 3.07	2.7700 3.3700	11:59 11:05 10:55 10:08	9 920 32 170	3,0700 3,0500 3,0500 3,0500	2 6 6 6	1000 3180 7202 7945	3.0400 3.0300 3.0200 3.0100	3.0800 3.0900 3.1000 3.1100	673 1753 5699 920	3 2 4 1
TOYA	9,3600	12:18	10	9.20	0.65 %	419	9.3200	9.3600	4768	32	301	[+]
TOA	9.20 9.46	8.2800 10.1200	12:15 12:12 12:12 12:12	5 244 5188 150	9,3600 9,3600 9,3600 9,3700	1 1 1 1	254 31 112 50	9.3100 9.3000 9.2800 9.2700	9.4400 9.4500 9.4700 9.4800	2424 843 40 300	1 2 1 1
ABPL	126,0000	12:17	16	125.40	0.64 %	92	125.6000	126.0000	2	2	288	[+]
ABE	123.20 126.80	113.0000 137.8000	12:17 12:16 12:15 12:12	2 2 4 7	125,6000 126,0000 125,6000 126,0000	3 2 2 2	481 6 129 414	125.4000 125.2000 125.0000 124.8000	126.4000 126.6000 126.8000 127.0000	41 134 359 114	2 2 1 6
DIGITANET	197,0000	12:18	1	199.70	0.61 %	71	197.0000	197.8000	92	3	640	[+]
DIG	196.00 199.70	179.8000 219.6000	12:17 12:16 12:14 12:14	1 3 1 2	197,8000 197,8000 197,8000 197,8000	2 1 3 1	9 25 22 3	196.8000 196.7000 196.5000 196.2000	198.1000 198.2000 198.7000 199.1000	4 3 3 7	1 1 1 3
CELTIC	1,7000	09:00	1	1.70	0.59 %	2	1.6650	1.7000	5385	0	0	[+]
CPD	1.70 1.70	1.5300 1.8700	13:10 13:10 13:09 13:09	625 404 636 60	1,6300 1,6300 1,6300 1,6500	2 1 1 2	202 104 375 2500	1.6600 1.6500 1.6300 1.6200	1.7400 1.7500 1.7850 1.7900	5668 1000 2 1401	3 1 1 2
ELEKTROTI	57,3500	12:18	1	57.00	0.53 %	19	57.1000	57.3500	42	8	464	[+]
ELT	56.25 58.40	51.3000 62.7000	12:18 12:18 12:18 12:18	1 1 1 1	57,3500 57,3500 57,3500 57,3500	1 2 1 1	12 51 14 12	57.0500 57.0000 56.9500 56.9000	57.4000 57.5000 57.5500 57.6000	167 165 25 8	2 2 2 1
ODLEWNIE	18,9000	12:12	10	18.80	0.53 %	18	18.7000	18.9000	234	5	101	[+]
ODL	18.50 19.10	16.9500 20.6000	11:55 11:49 11:49 11:47	5 50 3 6	18,6500 18,6500 18,9000 18,6500	1 1 5 6	139 200 534 272	18.6500 18.6000 18.5500 18.5000	18.9500 19.0000 19.0500 19.1000	117 690 200 1835	1 3 1 3
NOVITA	101,5000	09:20	1	101.50	0.50 %	1	101.0000	102.0000	9	0	0	[+]
NVT	101.50 101.50	91.4000 111.5000	10:37 10:37 09:53 10:52	1 1 2 1	99,0000 99,0000 99,0000 102,5000	1 3 1 1	2 15 10 40	100.5000 100.0000 99.6000 98.8000	102.5000 103.0000 104.0000 105.0000	45 124 10 15	3 2 1 3
PROTEKTOR	1,2000	12:09	109	1.17	0.50 %	2234	1.1880	1.2000	1125	14	16	[+]
PRT	1.17 1.21	1.0540 1.2860	12:09 11:47 11:13 11:13	306 288 15 30	1,1980 1,2000 1,1860 1,1880	1 1 3 1	1085 566 4674 30	1.1860 1.1800 1.1760 1.1720	1.2060 1.2080 1.2100 1.2140	228 1000 6755 500	2 1 5 1
LARQ	2,0300	10:57	356	2.03	0.50 %	643	2.0300	2.1200	3538	0	1	[+]
LRQ	2.03 2.03	1.8300 2.2300	13:12 12:45 12:45 12:39	55 11 3489 2	2,1800 2,1500 2,1500 2,1400	2 3 1 1	4462 7719 1050 321	2.0200 2.0000 1.9600 1.9500	2.1600 2.1700 2.1800 2.1900	1000 500 2070 1000	1 1 2 1
POLWAX	1,0350	10:03	50	1.04	0.49 %	1296	1.0100	1.0300	1000	0	0	[+]
PWX	1.01 1.04	0.9320 1.1350	09:46 09:46 09:46 09:46	10 10 10 10	1,0100 1,0100 1,0100 1,0100	2 1 2 1	24 12 2042 12	1.0050 1.0000 0.9900 0.9880	1.0350 1.0400 1.0450 1.0500	4949 51445 3490 3180	2 2 2 2
ALIOR	122,2500	12:18	47	123.90	0.49 %	203	122.2000	122.3000	100	102	12 499	[+]
ALR	120.80 125.00	111.5500 136.2500	12:18 12:18 12:18 12:18	26 5 138 92	122,2500 122,3000 122,3000 122,3500	1 2 2 2	150 110 175 566	122.0500 122.0000 121.9500 121.9000	122.3500 122.4000 122.4500 122.5000	775 60 127 2672	2 1 2 3
RAINBOW	134,1000	12:18	97	133.50	0.45 %	3	133.9000	134.2000	190	15	1 943	[+]
RBW	132.30 135.10	120.2000 146.8000	12:18 12:18 12:18 12:18	3 2 22 87	134,1000 134,1000 134,1000 134,1000	2 5 4 5	3 128 78 177	133.8000 133.7000 133.6000 133.5000	134.3000 134.5000 134.6000 134.7000	14 119 180 432	2 2 2 3
GRUPRACUJ	44,5000	12:08	1	44.50	0.45 %	120	44.2500	44.5000	604	5	236	[+]
GPP	44.10 44.50	40.0500 48.9500	12:02 11:59 11:59 11:54	79 3 2 12	44,3500 44,5000 44,5000 44,2500	4 1 1 3	358 96 111 181	44.2000 44.1500 44.1000 44.0500	44.5500 44.6000 44.6500 44.7000	29 98 47 24	1 1 1 1
LENA	2,3000	11:46	10	2.29	0.44 %	58	2.2900	2.3000	2445	3	7	[+]
LEN	2.29 2.30	2.0700 2.5100	11:43 11:42 11:42 11:40	12 5 10 50	2,2900 2,2900 2,2900 2,2900	1 2 4 2	1000 5580 1240 1024	2.2700 2.2600 2.2500 2.2300	2.3100 2.3200 2.3300 2.3400	453 2984 4400 1198	1 3 1 2
INTERCARS	725,0000	12:03	5	730.00	0.42 %	14	724.0000	725.0000	27	0	75	[+]
CAR	724.00 731.00	657.0000 803.0000	12:02 12:02 11:50 11:49	2 1 1 1	725,0000 725,0000 728,0000 727,0000	1 2 1 4	1 6 15 88	723.0000 722.0000 721.0000 720.0000	727.0000 728.0000 729.0000 730.0000	1 15 14 101	1 1 1 3
PLAYWAY	245,0000	12:17	2	243.00	0.41 %	27	243.5000	245.0000	187	2	442	[+]
PLW	239.00 245.00	219.0000 267.0000	12:12 12:12 12:12 12:12	86 2 10 2	243,5000 244,0000 244,0000 244,0000	1 3 2 2	25 100 55 47	242.5000 242.0000 241.5000 241.0000	245.5000 246.0000 246.5000 247.0000	113 51 20 38	1 2 1 2
PURE	2,5100	12:12	191	2.48	0.40 %	4	2.5050	2.5100	439	17	42	[+]
PUR	2.48 2.55	2.2350 2.7250	11:55 11:51 11:32 11:23	350 10 10 66	2,5100 2,5100 2,5100 2,5050	1 1 1 1	299 89 85 85	2.5000 2.4950 2.4900 2.4850	2.5150 2.5200 2.5300 2.5450	493 652 145 300	1 1 2 1
BENEFIT	4 056,0000	12:18	2	4,040.00	0.40 %	4	4054.0000	4058.0000	17	1	5 020	[+]
BFT	4,032.00 4,100.00	3636.0000 4444.0000	12:18 12:17 12:17 12:17	2 3 3 2	4 056,0000 4 056,0000 4 056,0000 4 056,0000	3 1 1 1	8 6 1 13	4052.0000 4050.0000 4042.0000 4036.0000	4060.0000 4062.0000 4064.0000 4066.0000	5 6 10 9	2 3 4 4
CAPITEA	0,5300	11:37	4221	0.53	0.38 %	2000	0.5220	0.5300	1111	115	60	[+]
CAP	0.51 0.53	0.4740 0.5780	11:36 11:34 11:33 11:33	6197 5 601 8981	0,5300 0,5320 0,5280 0,5280	2 2 1 2	13500 8895 6160 6044	0.5200 0.5180 0.5160 0.5140	0.5320 0.5340 0.5360 0.5380	10970 3323 1940 6000	3 1 1 2
TAURONPE	9,3400	12:18	631	9.31	0.37 %	228	9.3380	9.3400	336	683	6 345	[+]
TPE	9.22 9.36	8.3840 10.2450	12:18 12:18 12:18 12:18	336 1 1 535	9,3400 9,3380 9,3420 9,3420	3 1 1 2	1623 411 856 2535	9.3360 9.3340 9.3320 9.3300	9.3420 9.3440 9.3460 9.3480	2309 1184 2783 684	3 2 5 2
MCI	27,7000	10:55	755	27.50	0.36 %	45	27.7000	27.8000	400	1	29	[+]
MCI	27.50 27.90	24.8000 30.2000	10:27 09:52 09:42 09:23	100 20 45 29	27,8000 27,6000 27,8000 27,6000	2 4 1 3	200 158 200 1120	27.6000 27.5000 27.3000 27.2000	27.9000 28.0000 28.1000 28.2000	316 628 1073 484	2 4 2 2
TRANSPOL	13,8500	12:10	30	13.05	0.36 %	78	13.8000	13.8500	504	4	58	[+]
TRN	13.05 13.90	11.7500 14.3500	11:34 11:26 11:17 11:07	36 122 10 112	13,8500 13,8000 13,6500 13,6500	1 2 1 2	211 1035 739 543	13.6500 13.6000 13.5500 13.5000	13.9000 13.9500 14.0000 14.0500	912 1061 51 581	2 2 1 4
MURAPOL	42,1500	12:05	81	41.80	0.36 %	15	41.9000	42.1500	170	5	208	[+]
MUR	41.80 42.50	37.6500 45.9500	12:05 12:05 12:05 12:05	12 200 62 201	42,1500 42,1000 42,1000 42,1000	2 4 1 2	386 755 81 342	41.8500 41.8000 41.7500 41.7000	42.2500 42.3000 42.3500 42.4500	180 50 524 174	2 1 1 2
OPONEOPL	84,9000	12:16	8	84.60	0.35 %	61	84.6000	84.9000	98	2	167	[+]
OPN	84.00 84.90	76.2000 93.0000	12:07 12:01 11:52 11:46	8 1 4 8	84,9000 84,9000 84,6000 84,9000	3 1 2 1	525 4 42 41	84.5000 84.3000 84.2000 84.1000	85.0000 85.2000 85.3000 85.4000	31 50 62 200	1 2 2 1
PATENTUS	2,9000	12:03	659	2.85	0.35 %	41	2.9000	2.9100	2200	2	6	[+]
PAT	2.85 2.90	2.5700 3.1300	10:16 10:16 10:16 10:04	341 500 499 35	2,9000 2,9000 2,9000 2,9000	1 1 2 2	510 492 821 1041	2.8600 2.8500 2.8300 2.8200	2.9200 2.9300 2.9500 2.9600	1502 885 1000 1435	1 1 2 2
KGHM	300,9500	12:18	11	304.05	0.35 %	4	300.9000	301.0000	1575	201	60 421	[+]
KGH	297.10 304.95	273.6500 334.4500	12:18 12:18 12:18 12:18	43 34 2 80	300,9500 300,9500 300,9500 301,0500	1 1 1 1	46 38 38 38	300.8500 300.7500 300.7000 300.6500	301.0500 301.1000 301.1500 301.2000	46 43 73 260	1 1 1 2
APLISENS	18,2000	11:29	55	18.15	0.28 %	20	17.9000	18.2000	12	0	7	[+]
APN	18.15 18.20	16.3500 19.9500	11:29 10:10 10:10 10:10	55 125 30 3	18,2000 18,2000 18,2000 18,1500	2 2 3 1	109 193 211 500	17.7000 17.6500 17.6000 17.5500	18.2500 18.4000 18.6000 18.6500	480 1030 100 2	1 3 1 1
ATMGRUPA	3,9900	12:07	200	3.97	0.25 %	721	3.9900	4.0000	9314	9	35	[+]
ATG	3.97 4.01	3.5800 4.3600	12:07 12:07 12:02 12:00	9 600 27 108	3,9900 3,9900 4,0000 3,9900	1 3 1 1	1653 2747 10 1700	3.9800 3.9700 3.9600 3.9500	4.0100 4.0200 4.0300 4.0400	3 4461 1865 1112	1 3 2 2
WITTCHEN	16,2400	12:09	61	16.27	0.25 %	55	16.1300	16.2400	55	4	61	[+]
WTN	16.10 16.27	14.6500 17.8900	12:09 12:09 12:09 12:09	66 22 51 100	16,2400 16,2300 16,2300 16,2300	3 2 5 1	380 229 1830 1	16.1200 16.1100 16.1000 16.0900	16.2500 16.2600 16.2700 16.2800	435 256 2 1	3 2 2 1
AIGAMES	0,8360	09:47	59	0.84	0.24 %	200	0.8020	0.8360	277	0	0	[+]
ALG	0.84 0.84	0.7560 0.9200	09:25 13:27 13:15 13:15	2 59 6 611	0,8380 0,8340 0,8180 0,8180	3 1 1 1	2731 10 1300 10	0.8000 0.7800 0.7700 0.7660	0.8380 0.8500 0.8700 0.8760	6993 1200 150 6890	1 1 1 1
ASBIS	63,9000	12:18	26	63.50	0.24 %	2267	63.7500	63.9000	1410	78	4 974	[+]
ASB	62.75 64.20	57.1500 69.8500	12:17 12:17 12:16 12:16	35 26 13 6	63,9000 63,9000 63,7500 63,8000	4 4 7 4	253 263 1068 1096	63.7000 63.6500 63.6000 63.5500	63.9500 64.0000 64.0500 64.1000	3 248 905 1247	1 3 3 5
STALPROFI	8,8000	12:01	15	8.92	0.23 %	311	8.8000	8.9000	4127	7	61	[+]
STF	8.76 8.92	8.0400 9.8000	12:01 12:00 11:34 11:34	79 170 36 243	8,8000 8,9000 8,9000 8,8800	2 3 1 2	1090 1128 50 1100	8.7800 8.7600 8.7200 8.7000	8.9400 8.9600 8.9800 9.0000	250 380 477 1166	1 2 3 4
CYFRPLSAT	15,1050	12:18	100	14.90	0.23 %	330	15.0950	15.1000	500	553	8 315	[+]
CPS	14.73 15.19	13.4100 16.3900	12:18 12:18 12:18 12:18	200 330 170 330	15,1050 15,1100 15,1100 15,1100	1 1 2 2	837 331 1690 629	15.0900 15.0850 15.0800 15.0750	15.1050 15.1150 15.1200 15.1250	1370 1415 948 451	1 3 2 1
POLIMEXMS	7,8650	12:18	63	7.90	0.19 %	1576	7.8500	7.8600	297	324	2 560	[+]
PXM	7.83 8.00	7.1100 8.6900	12:18 12:18 12:18 12:17	150 150 160 1	7,8650 7,8550 7,8600 7,8650	2 6 1 1	2031 1213 2 127	7.8450 7.8400 7.8350 7.8300	7.8650 7.8750 7.8800 7.8850	100 1803 1290 598	1 4 4 2
STALEXP	2,8250	12:14	418	2.83	0.18 %	222	2.8250	2.8350	204	34	96	[+]
STX	2.81 2.84	2.5450 3.1050	12:14 12:14 12:06 12:06	44 1288 27 174	2,8300 2,8300 2,8350 2,8350	2 2 4 12	1282 3000 4684 32358	2.8200 2.8100 2.8050 2.8000	2.8400 2.8450 2.8500 2.8550	1745 822 10891 3844	1 1 6 2
PKPCARGO	14,2200	12:12	60	14.29	0.14 %	281	14.1500	14.2300	577	35	492	[+]
PKP	14.10 14.35	12.8700 15.7100	12:12 12:12 12:12 12:12	26 26 4 426	14,2200 14,2200 14,2200 14,2200	2 3 4 1	337 632 638 500	14.1400 14.1300 14.1200 14.1100	14.2400 14.2700 14.2800 14.2900	26 80 10 791	2 1 1 4
TSGAMES	108,2000	12:18	32	107.90	0.09 %	125	108.1000	108.3000	157	12	1 274	[+]
TEN	107.00 109.10	97.1500 118.6000	12:18 12:16 12:16 12:16	125 22 8 3	108,2000 108,1000 108,1000 108,1000	1 1 2 2	100 397 322 293	108.0000 107.7000 107.6000 107.5000	108.4000 108.5000 108.6000 108.7000	123 170 20 240	1 2 2 4
11B	159,8000	12:16	10	162.00	0.06 %	10	159.7000	160.3000	46	2	327	[+]
11B	158.00 162.70	145.8000 178.2000	12:16 12:16 12:16 12:16	2 13 7 2	159,8000 159,9000 159,9000 159,9000	1 2 1 2	10 84 30 81	159.6000 159.1000 159.0000 158.8000	160.7000 161.0000 161.8000 161.9000	39 15 10 10	1 1 1 1
TEXT	39,2000	12:12	16	39.02	0.05 %	42	39.1200	39.2000	177	6	221	[+]
TXT	38.84 39.30	35.1200 42.9200	12:12 12:12 12:07 12:07	1 9 3 42	39,2000 39,2000 39,1200 39,1200	1 1 2 1	470 67 177 3	39.1000 39.0800 39.0600 39.0200	39.2200 39.2800 39.3000 39.3200	2 3 215 6	1 1 2 1
PEPCO	32,2600	12:18	13	32.24	0.03 %	604	32.2500	32.2700	419	489	15 705	[+]
PCO	30.20 32.49	29.0200 35.4600	12:17 12:17 12:17 12:17	7 22 14 10	32,2600 32,2700 32,2700 32,2800	2 2 2 1	329 319 327 312	32.2300 32.2200 32.2100 32.2000	32.2800 32.2900 32.3000 32.3100	363 1435 318 734	2 5 2 3
TERMOREX	0,7000	11:47	10	0.00	0.00 %	828	0.6800	0.7000	500	0	0	[+]
TRR	0.00 0.00	0.6300 0.7700	11:47 10:09 09:28 09:27	200 500 66 205	0,7000 0,6950 0,6800 0,6800	1 2 1 1	500 11690 500 500	0.6750 0.6700 0.6650 0.6600	0.7050 0.7100 0.7150 0.7200	2161 5003 2701 11000	2 3 2 2
ALTUSTFI	2,7200	12:02	117	2.70	0.00 %	5	2.6700	2.7200	583	0	0	[+]
ALI	2.70 2.72	2.4300 2.9700	12:02 12:02 12:02 10:50	2 2 2 1	2,7200 2,7100 2,7000 2,7200	2 4 2 1	6494 6509 505 500	2.6600 2.6500 2.6400 2.6300	2.7300 2.7500 2.7600 2.7700	1348 3 2502 500	3 3 3 1
NEXITY	1,0800	09:46	5	1.08	0.00 %	460	1.0800	1.1200	200	0	0	[+]
NXG	1.08 1.08	0.9750 1.1800	09:02 09:00 09:48 14:04	10 615 10 127	1,0800 1,0800 1,0800 1,0800	3 4 2 3	1300 2466 7395 808	1.0700 1.0600 1.0500 1.0400	1.1300 1.1500 1.1600 1.1700	200 6670 100 200	1 2 1 1
BOWIM	6,7000	11:38	17	6.70	0.00 %	4230	6.6000	6.7000	2233	17	111	[+]
BOW	6.48 6.70	6.0400 7.3600	10:40 10:39 10:33 10:26	469 1742 1474 292	6,7000 6,7000 6,7000 6,7000	1 1 3 2	1160 260 931 230	6.5200 6.5000 6.4800 6.4600	6.7200 6.7600 6.7800 6.8200	582 100 304 200	1 1 2 1
KRVITAMIN	12,7000	09:00	1	0.00	0.00 %	4	12.3000	12.7000	565	0	0	[+]
KVT	0.00 0.00	11.4500 13.9500	09:00 15:50 14:09 14:09	2 100 41 59	12,7000 12,7000 12,6500 12,6500	1 1 1 1	4 232 160 99	12.2500 12.2000 12.1500 12.1000	12.7500 12.8000 12.8500 12.9000	2 509 468 189	1 1 2 2
ULTGAMES	13,8000	11:45	10	13.50	0.00 %	995	13.5500	13.8000	477	1	13	[+]
ULG	13.50 13.80	12.1500 14.8500	10:36 10:36 10:34 10:34	5 15 70 30	13,5500 13,5500 13,8000 13,7500	1 1 4 3	86 30 751 637	13.5000 13.4500 13.4000 13.3500	13.9000 14.2500 14.3000 14.4000	203 150 275 168	2 1 1 2
SANPL	620,0000	17:00	69	-	0 %	1	620.0000	622.4000	58	-	0	[+]
SPL	- -	567.0000 693.0000	17:00 17:00 17:00 17:00	26 30 29 81	620,0000 620,0000 620,0000 620,0000	2 2 2 4	581 41 103 888	619.8000 619.6000 619.4000 619.0000	622.6000 622.8000 623.0000 623.2000	179 292 31 454	1 2 2 2
WIELTON	5,5500	12:16	10	5.56	0.00 %	979	5.5200	5.5500	732	8	44	[+]
WLT	5.52 5.58	5.0100 6.1100	12:03 12:00 11:34 11:32	20 10 300 227	5,5200 5,5200 5,5200 5,5200	3 8 1 4	1783 4249 15 1034	5.5100 5.5000 5.4900 5.4800	5.5600 5.5700 5.5800 5.5900	88 2001 2523 2000	3 2 3 1
VIGOSYS	506,0000	12:16	2	510.00	0.00 %	1	504.0000	506.0000	30	0	132	[+]
VGO	500.00 516.00	459.0000 560.0000	11:47 11:20 11:20 11:19	16 2 8 9	502,0000 506,0000 506,0000 500,0000	1 3 1 5	12 127 8 77	502.0000 500.0000 499.0000 498.0000	508.0000 510.0000 512.0000 514.0000	50 24 8 14	1 1 2 1
TENDERHUT	6,0000	09:35	2	0.00	0.00 %	40	5.8600	5.8800	40	0	0	[+]
THG	0.00 0.00	5.4000 6.6000	09:35 09:35 09:35 09:35	2 2 2 2	6,0000 6,0000 6,0000 6,0000	1 1 1 1	40 40 25 40	5.8400 5.8200 5.8000 5.7800	5.9800 6.0000 6.0200 6.0400	40 350 1340 30	1 2 2 1
RENDER	74,8000	09:23	4	75.00	0.00 %	60	74.8000	75.8000	4	0	3	[+]
RND	74.80 75.00	67.6000 82.4000	09:23 09:23 13:04 13:04	22 8 12 4	75,0000 75,0000 75,0000 75,0000	2 2 3 2	28 70 41 45	74.6000 74.4000 74.2000 74.0000	77.0000 77.2000 77.4000 77.6000	4 200 4 90	1 1 1 1
SKYLINE	1,4300	10:36	6	1.48	0.00 %	288	1.4300	1.4800	3000	4	6	[+]
SKL	1.43 1.49	1.3400 1.6200	09:15 09:15 11:19 09:53	1721 2479 5263 6	1,4900 1,4800 1,4300 1,4300	2 1 1 1	8002 4000 2469 5000	1.4000 1.3700 1.3500 1.3300	1.4900 1.5000 1.5400 1.5500	2266 8911 2500 700	1 2 1 1
MBWS	11,1000	09:06	30	0.00	0.00 %	720	11.2000	11.7500	700	0	0	[+]
MBW	0.00 0.00	10.0000 12.2000	10:16 14:23 12:23 11:12	5 81 5 2	11,2000 11,2000 11,7500 12,5000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	12.5000 14.5000 18.8000 19.8000	14 220 160 140	1 1 1 1
IBSM	74,2000	09:02	1	74.20	0.00 %	10	70.4000	73.0000	104	0	0	[+]
IBS	74.20 74.20	66.8000 81.6000	09:02 09:01 09:01 09:00	1 1 1 1	74,2000 74,2000 74,2000 74,2000	2 3 1 1	2 3 20 125	70.2000 70.0000 69.8000 69.6000	74.2000 74.4000 75.0000 76.0000	95 20 15 15	1 1 1 1
GAMEOPS	13,4500	11:47	1	13.45	0.00 %	39	13.1500	13.4500	257	1	7	[+]
GOP	13.15 13.45	12.1500 14.7500	11:41 09:54 09:24 09:24	1 2 40 2	13,4500 13,4500 13,2500 13,1500	2 2 2 2	255 1432 1101 11	13.0500 13.0000 12.9000 12.5000	13.5000 13.5500 13.6000 13.6500	480 278 2523 1	2 1 7 1
NANOGROUP	2,4550	12:18	535	2.49	0.00 %	19465	2.4550	2.4900	2069	6	14	[+]
NNG	2.45 2.50	2.2400 2.7300	12:18 12:18 12:18 12:07	115 17 7 400	2,4600 2,4900 2,4800 2,4700	8 2 3 1	12446 9500 7938 527	2.4500 2.4450 2.4400 2.4300	2.4950 2.5000 2.5050 2.5150	2000 3000 1652 491	1 2 1 1
DBENERGY	9,8800	09:00	1	9.88	0.00 %	5	9.6600	9.9000	12	0	0	[+]
DBE	9.88 9.88	8.9000 10.8500	13:23 13:23 13:23 13:23	64 7 10 19	9,5800 9,6000 9,6000 9,6000	1 1 2 1	10 76 16 10	9.6000 9.5800 9.5600 9.5200	9.9200 9.9400 9.9600 9.9800	2 2 82 100	1 1 3 1
CREEPYJAR	576,0000	11:44	6	574.00	0.00 %	15	574.0000	576.0000	55	0	238	[+]
CRJ	572.00 576.00	518.0000 630.0000	11:36 11:36 11:36 11:36	4 15 1 3	574,0000 574,0000 574,0000 574,0000	6 6 2 4	85 231 52 96	572.0000 570.0000 568.0000 566.0000	578.0000 580.0000 582.0000 584.0000	164 44 35 79	9 4 4 3
PRAGMAINK	3,0000	10:10	5	3.00	0.00 %	3160	2.9200	3.0000	338	0	0	[+]
PRI	3.00 3.00	2.7000 3.3000	09:21 09:09 09:02 09:00	5 5 5 5	3,0000 3,0000 3,0000 3,0000	3 1 3 2	860 550 2512 400	2.9000 2.8800 2.8600 2.8200	3.0400 3.0600 3.0800 3.1000	20 2490 50 275	1 2 1 3
SECOGROUP	35,4000	12:05	1	35.40	0.00 %	68	35.2000	35.4000	19	0	0	[+]
SWG	35.20 35.40	32.0000 38.8000	09:47 09:00 13:56 10:34	2 1 4 100	35,2000 35,4000 35,4000 35,4000	2 1 1 1	330 27 1 1	35.0000 34.8000 31.6000 31.4000	36.6000 37.2000 38.0000 38.2000	219 5 500 100	1 1 1 1
SYNTHAVERSE	3,4250	12:14	10	3.40	0.00 %	1000	3.3800	3.4250	484	21	70	[+]
SVE	3.37 3.44	3.0600 3.7400	12:01 11:24 11:24 11:24	700 507 1 270	3,4250 3,3800 3,3800 3,3800	3 4 4 5	771 64 409 1302	3.3750 3.3700 3.3650 3.3600	3.4400 3.4750 3.4800 3.4850	575 1000 5303 1000	1 1 4 1
ENELMED	19,0000	10:15	6	19.00	0.00 %	59	18.8000	19.0000	189	0	2	[+]
ENE	18.90 19.00	17.1000 20.8000	09:51 09:51 09:51 09:51	9 31 1 2	18,9000 18,9000 18,9000 18,9000	3 2 1 1	381 460 5 280	18.7000 18.6000 18.5000 18.4000	19.2000 19.3000 19.4000 19.5000	5 10 405 100	1 1 2 1
INTERBUD	1,8350	13:29	50	0.00	0.00 %	50	1.7800	1.8400	1056	0	0	[+]
ITB	0.00 0.00	1.6550 2.0100	09:00 12:50 09:00 16:24	50 100 50 4	1,8350 1,8350 1,8350 1,8350	1 1 1 0	500 1000 300 0	1.7750 1.6950 1.5600 0.0000	1.9600 1.9700 2.0500 2.0800	333 900 2066 700	1 1 1 1
ESOTIQ	32,6000	11:23	3	32.60	0.00 %	16	32.2000	32.6000	147	1	24	[+]
EAH	32.20 32.60	29.4000 35.8000	10:49 10:49 10:34 10:21	25 350 1 1	32,2000 32,2000 32,2000 32,6000	4 3 1 2	777 156 7 80	32.1000 32.0000 31.8000 31.7000	32.8000 32.9000 33.0000 33.1000	75 141 115 359	2 3 2 4
BLOOBER	26,4500	12:14	15	26.55	0.00 %	285	26.1000	26.4500	5	3	78	[+]
BLO	26.00 26.85	23.9000 29.2000	11:48 11:48 11:47 11:47	34 16 19 1	26,1000 26,1500 26,4500 26,4500	1 4 2 3	300 357 333 610	26.0500 26.0000 25.8500 25.8000	26.6500 26.7000 26.7500 26.8000	33 178 1096 40	1 2 4 1
AILLERON	16,7600	11:16	1	16.76	0.00 %	25	16.6200	16.7400	33	1	11	[+]
ALL	16.54 16.78	15.1000 18.4200	11:15 11:15 11:15 10:56	5 17 43 33	16,7600 16,7600 16,7400 16,5400	2 1 2 4	26 87 70 1235	16.5800 16.5400 16.5200 16.5000	16.7600 16.7800 16.8400 16.8800	50 10 4 61	1 1 1 2
FERRO	28,3000	12:18	45	28.10	0.00 %	238	28.1000	28.3000	35	2	43	[+]
FRO	28.10 28.40	25.3000 30.9000	12:11 12:11 12:11 12:11	35 15 55 55	28,4000 28,3000 28,1000 28,3000	2 3 7 5	51 131 722 769	28.0000 27.9000 27.8000 27.7000	28.4000 28.5000 28.6000 28.7000	271 302 132 724	2 3 3 3
TESGAS	1,9300	10:29	2000	1.93	0.00 %	1700	1.9050	1.9300	4667	2	4	[+]
TSG	1.90 1.93	1.7400 2.1200	09:54 09:54 09:00 13:18	78 22 50 2000	1,9000 1,9100 1,9300 1,9300	1 1 2 1	172 700 1850 207	1.9000 1.8900 1.8850 1.8800	1.9400 1.9650 1.9700 1.9900	5155 1000 10000 1000	1 1 1 1
XPLUS	2,5000	12:07	400	2.50	0.00 %	43	2.4500	2.5000	13787	1	2	[+]
XPL	2.50 2.50	2.2500 2.7500	10:06 09:56 09:56 13:38	40 100 200 1000	2,5000 2,5000 2,5000 2,4000	1 1 1 3	500 200 200 3750	2.4300 2.4200 2.4100 2.4000	2.5200 2.5600 2.5800 2.5900	3200 200 150 160	2 1 1 1
OTLOG	13,0400	10:28	19	13.38	0.00 %	308	13.1000	13.3800	20	2	24	[+]
OTS	13.04 13.46	12.0600 14.7000	10:28 10:28 10:28 10:28	10 10 2 68	13,0600 13,0600 13,1600 13,3800	3 2 4 2	59 160 799 820	13.0400 13.0200 13.0000 12.9800	13.4600 13.4800 13.5000 13.5200	3 4 2472 1201	2 1 4 2
BIOMAXIMA	11,6600	11:45	590	11.66	0.00 %	310	11.6600	11.6800	1	2	19	[+]
BMX	11.66 11.76	10.5000 12.8200	11:45 11:45 10:06 10:04	50 360 305 50	11,6600 11,6600 11,7600 11,7400	2 3 4 1	212 173 214 50	11.6400 11.6200 11.6000 11.5800	11.7400 11.7600 11.7800 11.8000	50 30 504 1068	1 1 4 2
NTCAPITAL	0,6220	09:00	8	0.62	0.00 %	300	0.5920	0.6220	2991	0	0	[+]
NTC	0.62 0.62	0.5600 0.6840	12:29 09:06 09:06 16:47	200 18 462 38	0,5920 0,6240 0,6220 0,6220	1 1 1 1	500 3500 500 500	0.5900 0.5880 0.5860 0.5840	0.6240 0.6300 0.6320 0.6380	5406 5020 4000 7527	2 2 1 2
COMPERIA	4,8000	11:07	1600	4.80	0.00 %	1600	4.8000	4.8800	1000	3	12	[+]
CPL	4.80 4.80	4.3200 5.2500	10:39 10:26 10:10 10:10	1000 1600 1180 443	4,8000 4,8000 4,8000 4,7800	1 1 1 1	450 430 46 1000	4.6400 4.4200 4.4000 4.2000	4.9000 5.0000 5.2000 5.6000	1345 1500 1040 1000	2 1 3 1
AGROTON	4,8200	11:28	188	4.82	0.00 %	3944	4.8200	4.8400	207	0	1	[+]
AGT	4.82 4.82	4.3400 5.3000	12:02 11:23 11:23 09:18	1391 1983 318 105	4,8000 4,7400 4,7400 4,7500	1 1 1 1	2500 920 1 6	4.8000 4.7500 4.7350 4.7300	4.8550 4.8600 4.8800 4.8900	26 207 206 225	2 1 1 2
PHN	9,5000	10:30	164	9.50	0.00 %	46	9.4800	9.5000	4	0	2	[+]
PHN	9.50 9.50	8.5600 10.4500	10:30 09:09 12:14 09:05	36 2 100 54	9,5000 9,5000 9,5000 9,4800	3 2 3 1	2200 169 3600 300	9.4400 9.4200 9.4000 9.3800	9.5800 9.6000 9.6400 9.6800	1240 11 8 2516	1 1 1 2
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
SANOK	22,0000	09:55	6	22.00	0.00 %	1	21.8000	22.0000	1195	0	2	[+]
SNK	21.70 22.00	19.8000 24.2000	09:37 09:00 09:00 09:00	42 54 4 1	21,7000 22,0000 22,0000 22,0000	2 1 4 3	129 111 811 820	21.7000 21.6000 21.5000 21.4000	22.1000 22.2000 22.4000 22.5000	201 1038 251 565	3 4 2 3
LESS	0,2420	09:08	2	0.24	0.00 %	50	0.2330	0.2410	11284	0	0	[+]
LES	0.24 0.24	0.2180 0.2660	09:01 09:01 09:01 09:01	2 2 2 2	0,2430 0,2430 0,2430 0,2430	1 2 3 1	735 7837 12899 4000	0.2320 0.2310 0.2300 0.2280	0.2450 0.2460 0.2470 0.2480	19610 26133 1000 43897	2 3 2 3
FASING	13,9000	14:04	100	0.00	0.00 %	960	14.1000	14.5000	518	0	0	[+]
FSG	0.00 0.00	12.6000 15.2000	12:55 12:54 12:54 09:00	245 50 115 65	13,9000 14,2000 14,2000 14,2000	1 2 1 3	711 550 88 1082	14.0000 13.9000 13.7000 13.6000	15.0000 15.3000 15.9000 16.0000	10 292 150 400	1 2 1 3
HERCULES	1,5500	12:18	10	1.54	0.00 %	623	1.5100	1.5500	1990	44	67	[+]
HRS	1.50 1.57	1.3900 1.6900	12:02 12:02 12:02 12:01	10 1 499 432	1,5600 1,5600 1,5550 1,5000	1 2 1 1	1466 3448 2000 950	1.5050 1.5000 1.4900 1.4850	1.5550 1.5600 1.5650 1.5700	750 1494 1001 2048	1 3 1 2
MIRACULUM	0,6260	09:00	153	0.63	0.00 %	10142	0.6140	0.6200	3000	0	0	[+]
MIR	0.63 0.63	0.5640 0.6880	13:36 11:44 11:26 11:26	3000 1000 187 1000	0,6200 0,6160 0,6140 0,6160	2 3 1 6	2745 5017 1234 18403	0.6120 0.6100 0.6020 0.6000	0.6260 0.6280 0.6300 0.6340	3855 9979 3120 1900	3 1 1 1
HELIO	54,2000	12:06	7	54.00	0.00 %	1031	53.2000	54.2000	965	1	64	[+]
HEL	54.00 54.20	48.6000 59.4000	11:31 10:44 10:44 10:44	8 844 176 35	54,2000 54,2000 54,2000 54,0000	1 2 1 1	20 321 11 100	53.0000 52.8000 51.0000 49.2000	54.4000 54.8000 55.0000 55.2000	155 500 500 136	1 1 1 1
INSTALKRK	37,6000	11:56	35	38.00	0.00 %	166	37.6000	37.9000	151	0	9	[+]
INK	37.60 38.00	34.2000 41.8000	11:15 09:31 09:24 09:24	50 38 10 3	37,6000 37,6000 37,6000 37,6000	5 2 1 2	127 238 70 179	37.5000 37.4000 37.3000 37.2000	38.0000 38.3000 38.4000 38.7000	63 51 50 56	2 1 1 1
TALEX	17,3000	11:12	579	0.00	0.00 %	504	17.0000	17.3000	92	0	0	[+]
TLX	0.00 0.00	15.6000 19.0000	09:01 09:01 09:01 09:01	2 2 2 2	16,7000 16,7000 16,7000 16,7000	1 1 1 1	592 300 120 100	16.9000 16.8000 16.1000 16.0000	17.6000 17.7000 17.9000 18.0000	132 565 35 22	1 1 1 1
POLICE	7,2000	12:18	25	7.58	0.00 %	750	7.2000	7.3200	31	7	51	[+]
PCE	7.20 7.58	6.8400 8.3200	12:17 12:16 12:15 12:14	25 30 25 30	7,2000 7,2000 7,2000 7,2000	1 4 2 1	6 1009 310 4	7.1800 7.1600 7.1000 7.0400	7.3400 7.3600 7.3800 7.4000	4 84 100 100	2 1 2 2
WIKANA	7,6500	14:05	1	0.00	0.00 %	410	7.2500	7.4000	1030	0	0	[+]
WIK	0.00 0.00	6.9000 8.4000	14:05 14:05 14:01 13:59	1 1 283 138	7,4500 7,4500 7,2500 7,2000	2 1 4 1	2 139 1134 1869	7.2000 7.1500 7.0500 7.0000	7.9500 8.0000 8.1000 8.2500	1000 2341 201 1506	1 5 1 1
KOMPAP	19,2000	12:17	400	19.20	0.00 %	400	18.8000	19.9000	75	1	11	[+]
KMP	19.20 19.20	17.3000 21.0000	12:17 09:08 10:23 16:41	1 170 400 401	19,2000 19,2000 19,2000 19,2000	1 1 1 1	500 300 200 300	18.5000 17.8000 17.7000 17.5000	20.0000 20.6000 21.0000 21.8000	380 455 263 50	1 1 2 1
BBIDEVNFI	5,4200	11:41	178	5.34	0.00 %	1140	5.3600	5.4200	336	2	9	[+]
BBD	5.34 5.42	4.8100 5.8600	11:41 11:41 11:41 10:10	86 81 255 1	5,4200 5,4200 5,4200 5,3400	3 3 1 2	1000 856 315 501	5.3400 5.3200 5.3000 5.2800	5.4400 5.4800 5.5000 5.5400	3136 301 7662 439	1 1 1 1
RAFAMET	47,3000	11:07	10	47.30	0.00 %	223	46.5000	47.3000	128	0	1	[+]
RAF	47.30 47.30	42.6000 52.0000	09:20 09:20 09:08 09:08	1 1 1 87	47,3000 47,3000 47,5000 46,5000	1 1 2 1	165 100 40 30	46.0000 45.0000 43.0000 42.2000	47.4000 48.0000 48.3000 48.4000	80 20 160 10	1 1 1 1
MOJ	1,7000	10:54	1000	1.70	0.00 %	4500	1.7000	1.7300	2054	1	2	[+]
MOJ	1.70 1.70	1.5300 1.8700	12:22 11:18 14:03 14:03	2000 54 1200 2000	1,7000 1,7000 1,7000 1,7000	1 1 1 1	1209 498 388 1000	1.6200 1.6000 1.5300 1.5100	1.7500 1.7700 1.7900 1.8000	1100 5500 750 4280	1 1 1 2
PANOVA	16,3000	10:42	12	15.90	0.00 %	343	16.0000	16.2500	140	0	4	[+]
NVA	15.90 16.30	14.3500 17.4500	10:03 09:51 09:38 09:28	100 5 98 2	16,3000 16,3000 16,0000 16,0000	2 1 2 2	29 160 462 719	15.9000 15.8500 15.8000 15.7500	16.3000 16.3500 16.4000 16.4500	764 150 1071 200	1 1 2 1
SILVANO	5,1600	09:32	135	0.00	0.00 %	4	4.9400	5.1600	3	0	0	[+]
SFG	0.00 0.00	4.6500 5.6600	09:32 17:00 17:00 14:06	305 95 5 300	5,1600 5,1600 5,1600 5,0600	1 1 1 1	311 100 1650 5	4.8700 4.8600 4.8500 4.8300	5.2000 5.2800 5.4400 5.5000	320 227 213 320	1 1 1 1
MUZA	9,5500	12:19	1	0.00	0.00 %	798	9.4000	9.8000	700	0	0	[+]
MZA	0.00 0.00	8.6000 10.5000	09:47 09:47 09:14 14:47	786 40 500 816	9,5500 9,4000 9,1500 9,2000	2 1 0 0	2 70 0 0	8.9000 8.5000 0.0000 0.0000	9.8500 10.1000 10.5000 10.6000	762 270 526 500	1 1 1 1
HANDLOWY	115,4000	12:15	28	116.60	0.00 %	921	115.4000	115.6000	257	10	1 184	[+]
BHW	114.20 116.60	105.0000 128.2000	12:15 12:15 12:15 12:15	19 84 67 33	115,4000 115,4000 115,6000 115,6000	3 2 3 3	261 96 2300 218	115.0000 114.8000 114.6000 114.4000	115.8000 116.0000 116.2000 116.4000	57 1707 1484 623	1 5 2 20
IZOLACJA	4,0900	09:09	2	4.09	0.00 %	2000	3.9000	4.0800	1900	0	0	[+]
IZO	4.09 4.09	3.6900 4.4900	09:02 09:02 09:02 09:02	2 2 2 2	4,0900 4,0900 4,0900 4,0900	1 1 1 1	800 340 736 15	3.8200 3.7000 3.6900 3.6600	4.0900 4.1600 4.1700 4.1800	659 273 322 1050	1 1 2 1
ATLANTAPL	17,9000	13:20	9	0.00	0.00 %	64	17.9500	18.0000	419	0	0	[+]
ATP	0.00 0.00	16.1500 19.6500	12:34 11:21 11:21 11:21	1 6 27 2	18,0000 17,7500 17,8500 17,8500	1 2 1 1	28 6 641 5	17.9000 17.6000 17.5500 17.5000	18.7500 19.0500 19.1000 19.3000	27 155 1 1	1 3 1 1
ARTIFEX	20,7000	11:31	13	20.70	0.00 %	387	20.7000	21.0000	150	3	53	[+]
ART	20.25 21.00	18.6400 22.7500	11:28 11:28 11:28 11:28	200 90 65 82	20,7000 20,7500 20,8000 20,8500	1 2 2 1	500 400 450 899	20.6500 20.6000 20.5500 20.5000	21.1000 21.2000 21.2500 21.4000	400 50 577 886	2 1 2 1
AMICA	53,0000	12:17	1	53.00	0.00 %	187	53.0000	53.4000	28	3	168	[+]
AMC	52.50 53.60	47.7000 58.3000	12:12 12:12 12:12 12:12	100 70 50 1	53,4000 53,4000 53,3000 53,3000	1 5 4 4	1 4773 1331 624	52.9000 52.8000 52.7000 52.6000	53.5000 53.6000 53.7000 53.8000	301 572 50 300	4 6 1 2
ELKOP	1,8050	10:04	1	1.78	0.00 %	2	1.7450	1.8000	2800	0	0	[+]
EKP	1.78 1.81	1.6050 1.9550	10:04 10:04 09:29 09:21	6 6 10 2	1,8000 1,7800 1,8050 1,7850	1 3 1 1	6 606 292 544	1.7400 1.7350 1.7300 1.7250	1.8050 1.8100 1.8150 1.8200	433 249 738 434	2 1 1 1
ORCOGROUP	3,4400	10:19	7	0.00	0.00 %	4301	3.4400	3.9000	13	0	0	[+]
OPG	0.00 0.00	3.1000 3.7800	09:08 09:00 16:08 09:53	692 58 704 97	3,4600 3,4600 3,4200 3,4200	1 1 1 1	828 928 1028 20	3.3000 3.2800 3.2200 3.2000	4.5000 4.5200 4.6200 4.7000	409 282 828 50	1 1 1 1
BETACOM	5,2400	10:13	4	5.26	0.00 %	1000	5.0600	5.2400	1616	0	0	[+]
BCM	5.24 5.26	4.7400 5.7800	09:00 10:44 09:18 16:42	5 2 5 1562	5,2600 5,2400 5,2600 5,0400	1 1 1 1	1650 157 317 200	5.0400 5.0000 4.9800 4.9500	5.2600 5.3000 5.4000 5.5000	1017 412 1000 2135	2 1 1 2
DGA	26,8000	11:59	4	0.00	0.00 %	2	25.8000	26.0000	289	0	0	[+]
DGA	0.00 0.00	24.2000 29.4000	11:58 11:58 11:57 11:56	100 76 370 196	25,8000 25,0000 25,0000 25,4000	1 1 1 1	303 120 14 55	24.8000 24.0000 23.8000 23.6000	26.8000 28.4000 28.5000 28.8000	179 66 200 74	2 1 1 1
CDPROJEKT	276,1000	12:18	1	276.00	-0.04 %	39	275.8000	276.0000	42	53	14 635	[+]
CDR	274.20 279.40	248.4000 303.6000	12:17 12:17 12:17 12:17	2 3 14 1	276,0000 276,0000 276,0000 276,0000	1 3 3 2	44 104 54 59	275.7000 275.6000 275.5000 275.4000	276.1000 276.2000 276.3000 276.4000	457 45 39 55	3 2 1 2
XTB	100,7000	12:18	4	102.00	-0.04 %	88	100.6000	100.6800	271	147	14 884	[+]
XTB	100.32 102.46	91.8000 112.2000	12:18 12:18 12:18 12:18	1 1 1 4	100,6000 100,6000 100,7000 100,7000	5 1 2 21	350 78 141 852	100.5600 100.5400 100.5200 100.5000	100.7000 100.7400 100.7600 100.7800	51 92 78 157	2 2 1 2
UNICREDIT	278,8500	10:04	30	0.00	-0.05 %	1000	274.6500	277.1500	970	0	0	[+]
UCG	0.00 0.00	251.1000 306.9000	13:26 12:16 09:40 09:33	19 10 5 7	281,0500 283,2000 278,8500 279,2000	1 1 1 0	5 10 60 0	269.0000 260.0000 26.0000 0.0000	279.0000 282.0000 290.0000 294.0000	13 10 79 20	1 1 1 1
MILLENNIUM	17,9700	12:13	127	18.24	-0.06 %	609	17.9800	18.0100	6158	182	3 272	[+]
MIL	17.81 18.24	16.4200 20.0600	12:13 12:13 12:13 12:13	35 311 30 2	17,9700 17,9750 17,9950 17,9800	1 1 2 1	439 1000 356 439	17.9700 17.9650 17.9600 17.9550	18.0150 18.0250 18.0300 18.0350	88 832 14 439	2 2 1 1
PEKABEX	9,7800	12:15	195	9.79	-0.10 %	85	9.7800	9.8700	1673	3	33	[+]
PBX	9.74 9.88	8.8200 10.7600	11:44 11:44 11:44 11:44	140 186 150 25	9,8000 9,8000 9,8200 9,8500	1 1 2 2	2 3 122 210	9.7400 9.7100 9.7000 9.6600	9.9000 9.9200 9.9500 9.9600	183 6 200 12	2 1 1 3
DEBICA	85,2000	11:39	10	85.30	-0.12 %	215	85.1000	85.2000	86	0	6	[+]
DBC	85.00 85.30	76.8000 93.8000	11:16 11:03 10:27 10:09	1 20 1 10	85,2000 85,1000 85,2000 85,0000	1 3 1 1	100 141 45 45	85.0000 84.8000 84.7000 84.6000	85.3000 85.4000 85.5000 85.6000	100 50 278 11	2 2 5 2
BIOTON	4,1650	11:28	3	4.11	-0.12 %	4	4.1200	4.1600	4	2	6	[+]
BIO	4.10 4.17	3.7000 4.5200	11:28 11:27 11:27 11:27	2 161 306 4	4,1650 4,1000 4,1000 4,1050	1 2 2 2	4 9 1004 3339	4.1150 4.1100 4.1050 4.1000	4.1650 4.1700 4.1750 4.1800	397 594 849 1600	1 2 2 2
MBANK	1 134,0000	12:18	1	1,164.00	-0.13 %	26	1134.0000	1135.0000	147	8	8 881	[+]
MBK	1,122.00 1,164.00	1048.0000 1280.0000	12:18 12:16 12:16 12:16	8 3 1 8	1 134,0000 1 134,0000 1 134,0000 1 134,0000	1 3 1 2	7 34 15 15	1133.0000 1132.5000 1132.0000 1131.5000	1135.5000 1136.0000 1136.5000 1137.0000	4 28 19 51	2 3 2 4
MODIVO	78,9000	12:18	2	79.48	-0.13 %	40	78.8600	78.9400	90	97	7 669	[+]
MDV	78.06 80.48	71.5400 87.4200	12:18 12:18 12:17 12:17	67 4 5 1	78,9200 78,9200 78,9600 78,9800	1 1 6 1	24 50 1062 100	78.8400 78.8200 78.8000 78.7800	78.9600 78.9800 79.0000 79.0200	234 195 200 100	3 3 2 1
DELKO	6,3200	12:06	2	6.33	-0.16 %	10	6.3000	6.3200	458	2	10	[+]
DEL	6.26 6.33	5.7000 6.9600	12:06 10:39 10:39 10:39	4 223 330 4	6,3200 6,2600 6,2700 6,2700	2 1 1 1	1204 259 200 650	6.2700 6.2600 6.2500 6.2400	6.3300 6.3400 6.3500 6.3600	479 350 513 340	2 1 2 1
ATAL	59,7000	12:18	10	59.60	-0.17 %	496	59.6000	59.9000	644	3	173	[+]
1AT	59.10 59.80	53.7000 65.5000	12:16 12:02 11:56 11:46	30 40 4 50	59,7000 59,8000 59,7000 59,7000	2 3 5 4	56 101 173 222	59.5000 59.4000 59.3000 59.2000	60.0000 60.1000 60.2000 60.3000	923 50 509 5	9 1 1 2
ACTION	30,1000	12:12	1	30.20	-0.17 %	1	30.0500	30.1000	155	2	60	[+]
ACT	29.90 30.25	27.2000 33.2000	12:11 11:59 11:58 11:54	3 100 808 2	30,0500 30,1000 30,1000 30,0500	3 4 3 4	20 160 20 20	30.0000 29.9500 29.9000 29.8500	30.1500 30.2000 30.2500 30.3000	100 162 144 40	2 5 8 2
ALLEGRO	29,9350	12:18	120	30.15	-0.18 %	273	29.9300	29.9700	223	480	14 304	[+]
ALE	29.62 30.16	27.1350 33.1650	12:18 12:18 12:18 12:18	71 2 200 109	29,9350 29,9350 29,9750 29,9750	6 1 3 3	209 94 579 451	29.9250 29.9200 29.9150 29.9100	29.9750 29.9800 29.9850 29.9900	588 361 502 557	3 3 2 4
AMREST	11,1800	12:10	114	11.20	-0.18 %	163	11.1800	11.2000	374	27	302	[+]
EAT	11.10 11.28	10.0800 12.3200	12:10 12:08 12:06 12:06	29 2 82 12	11,1800 11,2000 11,2000 11,2000	1 1 4 11	100 100 583 4143	11.1600 11.1400 11.1200 11.1000	11.2200 11.2400 11.2600 11.2800	142 380 1000 73	1 1 1 2
MEDICALG	26,0500	12:16	64	26.30	-0.19 %	60	26.0500	26.2000	52	6	161	[+]
MDG	25.90 26.40	23.7000 28.9000	12:16 12:12 12:07 12:01	1 1 19 25	26,1000 26,0500 26,1500 26,1000	1 3 5 1	1 142 395 30	26.0000 25.9500 25.9000 25.8500	26.2500 26.3000 26.4000 26.4500	50 1 50 53	1 1 1 4
ERBUD	26,7500	11:59	19	26.80	-0.19 %	1	26.4000	26.8500	10	1	35	[+]
ERB	26.25 27.00	24.1500 29.4500	11:58 11:55 11:55 11:55	1 6 1 1	26,7500 26,2500 26,3000 26,5000	2 2 2 6	20 108 48 80	26.3500 26.3000 26.2500 26.2000	26.9000 26.9500 27.0000 27.2500	20 375 90 60	2 1 3 1
KERNEL	19,6600	12:13	10	19.58	-0.20 %	490	19.6600	19.9400	15	2	30	[+]
KER	19.58 20.10	17.6400 21.5000	12:06 10:31 09:48 09:47	60 5 15 30	19,7000 19,7000 19,7000 19,7000	1 1 1 3	111 100 10 817	19.6200 19.6000 19.5800 19.5600	19.9600 19.9800 20.0000 20.1000	65 37 155 203	1 2 2 1
BOS	10,1000	12:10	220	10.12	-0.20 %	2	10.0800	10.1000	185	3	29	[+]
BOS	10.04 10.14	9.1100 11.1200	12:08 12:08 12:06 11:59	179 1 1 10	10,1200 10,1200 10,1200 10,1000	4 11 21 21	122 2664 3328 3139	10.0600 10.0400 10.0200 10.0000	10.1400 10.1600 10.1800 10.2000	1640 1963 1986 1705	2 4 6 6
SNIEZKA	85,8000	11:53	7	86.00	-0.23 %	14	84.4000	85.8000	12	0	2	[+]
SKA	84.40 86.00	77.4000 94.6000	11:39 10:26 09:58 09:00	1 3 10 2	85,8000 84,4000 86,0000 86,0000	2 2 3 2	52 14 23 21	84.2000 84.0000 83.8000 83.6000	86.0000 86.2000 86.4000 86.8000	112 61 30 70	1 1 1 2
4MASS	4,0850	10:46	38	4.03	-0.24 %	100	4.0300	4.0800	188	1	6	[+]
4MS	4.02 4.10	3.6300 4.4300	10:46 10:42 10:39 10:39	2 2 86 120	4,0850 4,0850 4,0200 4,0250	1 4 4 2	805 1030 1890 1110	4.0250 4.0200 4.0100 4.0050	4.0850 4.1000 4.1350 4.1400	1883 1000 100 450	2 1 1 1
DEKPOL	79,8000	12:05	24	80.00	-0.25 %	8	79.6000	79.8000	351	0	38	[+]
DEK	79.00 80.00	72.0000 88.0000	12:00 11:52 11:34 11:34	7 10 1 1	79,8000 79,8000 79,8000 79,8000	2 6 4 1	55 153 47 50	79.2000 79.0000 78.6000 78.4000	80.0000 80.8000 81.4000 81.6000	515 18 17 15	2 1 1 1
MLSYSTEM	15,4600	11:01	35	15.30	-0.26 %	100	15.2800	15.4000	90	1	23	[+]
MLS	15.26 15.50	13.7800 16.8200	11:01 11:01 11:00 11:00	1 25 7 3	15,2600 15,2600 15,2600 15,2600	2 2 2 2	317 200 224 55	15.2600 15.2400 15.2000 15.1800	15.4400 15.4600 15.4800 15.5000	106 946 100 167	3 1 1 3
INTROL	7,6600	10:49	10	7.46	-0.26 %	132	7.5000	7.6400	186	1	7	[+]
INL	7.44 7.66	6.7200 8.2000	10:45 09:45 09:26 09:26	130 46 18 2	7,4800 7,5800 7,5800 7,4800	1 3 2 1	14 124 108 200	7.4800 7.4600 7.4400 7.4200	7.6600 7.6800 7.7000 7.7200	190 143 1962 300	1 2 1 1
CYBERFLKS	182,0000	12:15	1	183.20	-0.27 %	78	181.4000	182.0000	17	4	747	[+]
CBF	180.90 183.80	164.9000 201.4000	12:14 12:14 12:14 12:14	10 1 3 7	182,0000 182,0000 182,0000 182,0000	2 3 1 4	122 52 14 30	181.1000 181.0000 180.9000 180.8000	182.2000 182.4000 182.6000 182.7000	4 215 1 1	1 3 1 1
CIGAMES	3,1800	12:17	80	3.25	-0.31 %	770	3.1700	3.1800	2131	135	431	[+]
CIG	3.16 3.25	2.9250 3.5650	12:15 12:13 12:06 12:03	100 100 500 6171	3,1800 3,1800 3,1800 3,1600	2 3 1 4	586 19542 382 4565	3.1650 3.1600 3.1550 3.1500	3.1850 3.1900 3.1950 3.2000	516 1137 1955 1800	1 2 2 3
CREOTECH	648,0000	12:19	13	660.00	-0.31 %	24	648.0000	649.0000	1	1	763	[+]
CRI	647.00 663.00	594.0000 726.0000	12:14 12:12 12:12 12:05	1 4 5 1	649,0000 649,0000 649,0000 649,0000	6 1 6 2	29 7 39 203	647.0000 646.0000 645.0000 643.0000	650.0000 651.0000 652.0000 653.0000	20 21 16 23	4 4 4 4
BOOMBIT	6,2000	09:50	200	6.20	-0.32 %	55	6.1600	6.2600	5	0	1	[+]
BBT	6.20 6.20	5.5800 6.8200	09:50 13:46 13:40 13:19	10 9 79 10	6,2000 6,2400 6,2400 6,2400	1 1 2 1	355 1450 50 215	6.1400 6.1200 6.1000 6.0200	6.2800 6.3000 6.3200 6.3400	3000 210 2000 200	1 2 1 1
WIRTUALNA	58,0000	12:17	698	58.00	-0.34 %	1301	58.0000	58.1000	812	19	1 075	[+]
WPL	58.00 58.20	52.2000 63.8000	12:12 12:09 12:07 12:02	700 46 696 64	58,0000 58,1000 58,0000 58,0000	8 8 12 3	4946 2971 4828 2290	57.9000 57.8000 57.7000 57.6000	58.2000 58.3000 58.4000 58.5000	1518 1407 4847 9585	10 8 7 23
SONEL	14,1500	12:05	2	14.00	-0.35 %	20	13.9500	14.1500	3	0	6	[+]
SON	13.95 14.15	12.6000 15.4000	12:05 12:03 11:44 11:11	180 100 5 5	13,9500 13,9500 14,0000 14,0000	3 2 4 2	330 57 1032 575	13.9000 13.8500 13.8000 13.7000	14.2500 14.3500 14.4500 14.5000	20 530 20 33	1 1 1 2
GREENX	2,2600	12:18	87	2.26	-0.35 %	4946	2.2560	2.2600	12208	113	255	[+]
GRX	2.25 2.28	2.0380 2.4900	12:11 12:10 12:07 12:07	760 720 80 570	2,2600 2,2580 2,2580 2,2580	2 5 13 1	1600 5640 12387 1000	2.2540 2.2520 2.2500 2.2480	2.2780 2.2800 2.2820 2.2840	7763 3233 50 2050	3 3 1 2
OTMUCHOW	5,6200	12:10	12	5.74	-0.35 %	25	5.6200	5.6400	1330	0	0	[+]
OTM	5.62 5.80	5.1800 6.3000	11:04 09:07 09:07 09:00	5 22 28 1	5,6400 5,8000 5,7400 5,7400	3 2 2 1	2139 500 950 10	5.4000 5.3000 5.2000 5.1800	5.8000 5.9600 5.9800 6.0000	434 400 9847 425	1 1 2 1
ENEA	21,7600	12:18	1	21.98	-0.37 %	256	21.7200	21.7600	656	50	1 084	[+]
ENA	21.48 21.98	19.7900 24.1600	12:18 12:17 12:17 12:17	22 30 90 19	21,7600 21,7800 21,8000 21,7600	1 2 2 4	221 300 565 4040	21.7000 21.6800 21.6600 21.6400	21.7800 21.8000 21.8200 21.8400	307 410 229 2002	2 1 3 2
MERCOR	13,2000	11:21	30	13.25	-0.38 %	1	13.1500	13.2500	528	0	2	[+]
MCR	13.20 13.25	11.9500 14.5500	09:47 09:47 09:00 13:31	105 1 2 1	13,2000 13,2000 13,2500 13,2500	5 5 5 4	1059 567 158 656	13.1000 13.0500 13.0000 12.9000	13.3000 13.4000 13.4500 13.5000	1 1002 1 631	1 3 1 2
ARCHICOM	52,6000	12:07	124	52.60	-0.38 %	809	52.0000	53.2000	150	1	54	[+]
ARH	52.00 54.00	47.4000 57.8000	11:51 11:45 11:45 11:41	38 11 9 3	52,0000 52,0000 52,0000 52,4000	1 1 3 1	4 90 286 1	51.8000 51.6000 51.4000 51.2000	53.6000 53.8000 54.0000 54.8000	800 190 27 152	1 2 1 2
SANWIL	1,2900	12:07	1000	1.30	-0.39 %	10835	1.2800	1.3100	21	2	2	[+]
SNW	1.29 1.30	1.1700 1.4300	12:07 10:49 09:26 12:14	21 79 500 50	1,2900 1,2950 1,3000 1,3200	1 1 2 1	1384 500 4 20	1.2750 1.2600 1.2550 1.2500	1.3150 1.3200 1.3300 1.3400	1175 1002 3550 3509	2 2 3 3
CASPAR	4,9800	09:08	2	4.98	-0.40 %	1700	4.8800	5.0000	2989	0	0	[+]
CSR	4.98 4.98	4.5000 5.4500	09:35 09:01 17:00 15:05	10 2 2 4	5,0000 5,0000 4,9800 4,9800	1 1 2 1	131 141 110 3	4.8200 4.7200 4.7000 4.5200	5.0500 5.1000 5.1500 5.2000	2 1602 7429 34	1 2 2 4
APATOR	25,2000	11:40	35	25.40	-0.40 %	130	25.2000	25.3000	121	3	76	[+]
APT	25.20 25.40	22.9000 27.9000	11:40 11:39 11:27 11:27	5 13 1 19	25,2000 25,3000 25,3000 25,3000	1 2 2 2	218 62 133 60	25.1500 25.1000 25.0500 25.0000	25.4000 25.5000 25.5500 25.6000	644 1000 144 221	2 1 2 3
PROCHEM	24,8000	09:00	2	24.80	-0.40 %	100	23.9000	24.8000	70	0	0	[+]
PRM	24.80 24.80	22.4000 27.2000	09:00 10:19 10:19 09:36	1 1 9 1	24,8000 24,9000 24,0000 24,0000	1 1 1 1	316 100 63 56	23.8000 23.4000 23.0000 22.6000	24.9000 25.1000 25.2000 25.4000	302 328 195 450	1 1 1 2
TORPOL	72,0000	12:16	5	73.00	-0.41 %	107	71.9000	72.0000	36	8	599	[+]
TOR	71.50 73.20	65.7000 80.3000	12:08 12:02 12:02 12:02	17 6 14 12	72,0000 71,9000 71,9000 72,0000	3 1 3 1	438 10 945 108	71.8000 71.6000 71.5000 71.3000	72.8000 72.9000 73.0000 73.1000	412 492 20 206	2 1 1 1
DADELO	70,5000	12:13	20	70.50	-0.42 %	519	70.4000	70.5000	37	1	60	[+]
DAD	69.80 70.70	63.5000 77.5000	12:13 12:04 12:01 12:00	28 21 9 5	70,5000 70,5000 70,6000 70,6000	1 2 1 5	200 235 10 490	70.3000 70.2000 70.1000 70.0000	70.6000 70.7000 70.8000 71.0000	48 495 303 67	1 3 2 1
SYNEKTIK	285,2000	12:18	1	288.00	-0.42 %	18	285.0000	285.2000	11	7	1 962	[+]
SNT	283.20 288.80	259.2000 316.8000	12:18 12:18 12:18 12:18	1 2 4 6	285,2000 285,2000 285,2000 285,2000	1 1 1 2	13 17 36 88	284.8000 284.6000 284.4000 284.2000	285.4000 285.6000 285.8000 286.0000	7 31 37 187	1 1 3 4
MOBRUK	357,5000	12:14	1	360.00	-0.42 %	13	356.0000	357.5000	13	1	328	[+]
MBR	355.00 361.50	324.0000 396.0000	12:14 12:02 12:02 12:02	1 10 12 4	357,5000 355,5000 355,0000 355,5000	1 6 3 2	20 59 17 9	355.5000 355.0000 354.5000 354.0000	358.0000 359.0000 359.5000 360.0000	36 89 20 129	4 4 2 5
NTTSYSTEM	11,3500	10:57	889	11.45	-0.44 %	19	11.3500	11.4000	3	3	31	[+]
NTT	11.25 11.45	10.3500 12.5500	10:47 10:42 10:24 10:22	92 667 101 176	11,3500 11,3500 11,3000 11,3000	3 1 3 1	3398 10 410 690	11.3000 11.2500 11.2000 11.1500	11.4500 11.5000 11.5500 11.6000	208 454 710 255	1 1 3 2
MOSTALZAB	6,5700	11:46	2	6.52	-0.45 %	1000	6.5200	6.5700	343	6	38	[+]
MSZ	6.50 6.60	5.8700 7.1700	11:28 11:18 10:51 10:51	90 5 46 6	6,5000 6,5700 6,5000 6,5000	8 1 2 2	3148 718 523 2419	6.5000 6.4900 6.4800 6.4700	6.5800 6.5900 6.6000 6.6100	1189 500 10169 370	4 1 5 1
MIRBUD	11,0500	12:16	10	11.17	-0.45 %	64	11.0500	11.0900	1857	40	447	[+]
MRB	10.97 11.17	10.0600 12.2800	12:11 12:10 12:10 12:10	2 59 10 27	11,1000 11,0900 11,0900 11,0900	3 2 3 2	330 11 273 440	11.0400 11.0300 11.0200 11.0100	11.1000 11.1100 11.1200 11.1500	742 200 100 1628	3 2 1 2
ACAUTOGAZ	21,6000	09:56	128	21.60	-0.46 %	1024	21.5000	21.6000	72	0	8	[+]
ACG	21.60 21.80	19.4500 23.7000	09:36 09:24 09:00 09:00	200 22 1 25	21,6000 21,6000 21,8000 21,6000	2 2 4 3	8 114 174 140	21.4000 21.3000 21.2000 21.1000	21.7000 21.8000 21.9000 22.0000	479 320 361 350	2 5 5 4
WASKO	8,6200	12:17	10	8.76	-0.46 %	766	8.5400	8.6200	515	36	313	[+]
WAS	8.10 8.94	7.9000 9.6200	12:14 12:05 11:57 11:35	10 2 7 23	8,5600 8,6200 8,5400 8,6200	3 4 3 3	522 1530 1990 4900	8.5200 8.5000 8.4800 8.4600	8.6400 8.6800 8.7200 8.7400	1342 277 300 1268	1 1 1 2
MAKARONPL	21,1000	11:46	10	21.05	-0.47 %	150	21.1000	21.1500	34	0	4	[+]
MAK	21.05 21.20	18.9600 23.1500	11:12 11:05 10:42 10:37	5 1 1 1	21,1500 21,1500 21,2000 21,2000	2 4 2 3	30 46 11 202	21.0500 21.0000 20.9500 20.9000	21.2000 21.2500 21.3000 21.4000	77 81 90 116	1 2 2 2
PCCEXOL	2,0100	11:57	6	2.00	-0.50 %	500	2.0000	2.0100	847	4	8	[+]
PCX	1.99 2.01	1.8000 2.2000	11:47 11:13 11:12 10:44	11 11 25 1997	2,0100 2,0100 2,0100 2,0000	7 2 9 3	3113 1369 11064 3000	1.9900 1.9850 1.9800 1.9700	2.0200 2.0300 2.0400 2.0500	2020 1710 11431 3489	5 4 7 7
UNIMOT	156,6000	12:04	2	157.40	-0.51 %	60	156.6000	157.2000	50	1	136	[+]
UNT	156.60 157.80	141.8000 173.0000	11:57 11:57 11:54 11:54	2 34 12 34	157,0000 157,0000 156,6000 156,6000	1 2 4 1	10 129 836 200	156.4000 156.2000 156.0000 155.0000	157.4000 157.6000 157.8000 158.0000	64 30 1214 381	1 1 3 9
WAWEL	778,0000	11:50	1	778.00	-0.51 %	18	778.0000	790.0000	3	0	25	[+]
WWL	778.00 790.00	702.0000 854.0000	11:38 09:00 09:00 09:00	1 1 2 1	790,0000 778,0000 778,0000 778,0000	1 2 2 2	1 17 3 54	776.0000 774.0000 772.0000 770.0000	792.0000 794.0000 796.0000 798.0000	4 10 7 8	1 1 3 2
AMBRA	18,9000	12:14	4	19.10	-0.53 %	96	18.9000	19.0000	656	3	54	[+]
AMB	18.90 19.10	17.2000 21.0000	12:14 12:14 12:06 12:06	80 10 6 160	18,9000 18,9200 18,9400 19,0000	2 1 1 1	25 20 100 10	18.8800 18.8600 18.8200 18.8000	19.0600 19.1800 19.2000 19.2400	1343 54 1000 150	1 2 1 1
DECORA	74,1000	12:10	30	74.30	-0.54 %	58	74.1000	74.6000	65	1	40	[+]
DCR	74.10 74.80	66.9000 81.7000	11:47 11:40 11:40 11:29	26 6 1 100	74,7000 74,7000 74,3000 74,1000	3 2 1 1	16 88 1 193	73.8000 73.7000 73.6000 73.5000	74.7000 74.9000 75.0000 75.3000	168 125 70 50	1 2 3 1
ECHO	5,1700	12:01	25	5.20	-0.58 %	304	5.1600	5.1700	205	3	15	[+]
ECH	5.13 5.20	4.6800 5.7200	12:01 12:00 11:59 11:53	5 20 25 5	5,1700 5,1700 5,1700 5,1700	3 2 3 3	1120 2 501 4434	5.1500 5.1400 5.1300 5.1200	5.1800 5.1900 5.2000 5.2100	481 225 892 7	1 2 2 1
TATRY MOUNTAIN	83,0000	09:19	1	83.00	-0.60 %	1	83.0000	87.0000	60	0	0	[+]
TMR	83.00 83.00	75.0000 91.0000	09:54 17:00 17:00 16:05	53 12 9 1	83,5000 83,5000 83,5000 83,5000	2 2 1 1	8 22 6 7	81.5000 81.0000 80.5000 80.0000	88.0000 90.0000 92.0000 93.0000	2 1 200 50	1 1 2 1
GETIN	0,5000	12:07	1760	0.51	-0.60 %	3570	0.5020	0.5040	15475	39	20	[+]
GTN	0.50 0.51	0.4545 0.5550	12:07 12:07 12:07 11:57	19 27 194 1006	0,5000 0,5000 0,5020 0,5020	2 1 2 1	2340 1521 310 6795	0.5000 0.4995 0.4990 0.4985	0.5050 0.5060 0.5070 0.5080	41268 6000 9586 2105	3 1 2 1
ATENDE	3,2800	12:00	1000	3.30	-0.61 %	2	3.2800	3.3700	624	2	6	[+]
ATD	3.28 3.37	2.9700 3.6300	11:11 10:54 10:47 10:10	315 50 2 30	3,3500 3,3700 3,3700 3,3700	1 1 1 10	3059 2000 150 6835	3.2700 3.2500 3.2300 3.2000	3.3800 3.3900 3.4400 3.4500	420 2950 1000 44	1 1 1 1
IPOPEMA	6,2600	11:36	5	6.22	-0.63 %	3	6.2600	6.3000	2902	1	7	[+]
IPE	6.22 6.30	5.6000 6.8400	11:36 11:36 10:06 10:06	1 1 2 1	6,2600 6,2600 6,2200 6,2200	1 4 3 2	3000 1100 5136 2003	6.2400 6.2200 6.2000 6.1200	6.4000 6.4600 6.4800 6.5200	2 2 1000 1139	1 1 1 2
SANTANDER	43,8900	12:17	2	44.89	-0.68 %	10000	43.4900	43.9000	10000	0	22	[+]
SAN	43.10 44.89	40.4050 49.3750	11:56 11:53 11:53 11:35	30 20 20 81	43,4000 43,4000 43,4000 43,4000	1 1 1 1	11 4 5000 208	43.4000 43.3000 43.2550 43.1750	43.9650 44.5000 45.0500 46.0000	5000 46 50 81	1 1 1 1
HUUUGE	22,0500	12:19	10	22.20	-0.68 %	95	22.0000	22.0500	12	16	356	[+]
HUG	21.90 22.20	19.9800 24.4000	12:19 12:18 12:18 12:17	12 12 11 14	22,0500 22,0000 22,0000 22,0000	3 4 5 2	271 553 678 655	21.9500 21.9000 21.8000 21.7500	22.1000 22.1500 22.2000 22.3500	1 319 4000 560	1 1 1 1
CLNPHARMA	21,2500	11:22	100	21.30	-0.70 %	81	21.2000	21.3000	275	0	10	[+]
CLN	21.20 21.40	19.1800 23.4000	11:21 11:18 11:18 10:28	38 1 99 2	21,3500 21,4000 21,3000 21,2000	1 3 4 4	100 380 256 177	21.1500 21.1000 21.0500 21.0000	21.3500 21.4000 21.4500 21.5000	292 655 701 7251	2 4 3 4
ADIUVO	0,5500	12:15	3000	0.57	-0.72 %	1000	0.5520	0.5700	617	11	6	[+]
ADV	0.55 0.57	0.5140 0.6260	10:51 10:51 10:33 10:33	134 1866 1383 617	0,5500 0,5520 0,5700 0,5700	2 2 1 1	2569 2850 2700 2386	0.5500 0.5420 0.5400 0.5380	0.5840 0.5900 0.5920 0.5940	12843 2051 686 2392	1 1 1 1
SCPFL	138,0000	12:08	1	138.20	-0.72 %	12	138.0000	138.6000	50	1	83	[+]
SCP	137.60 138.40	124.4000 152.0000	12:07 12:07 12:07 12:07	3 100 1 4	138,2000 138,2000 138,0000 138,0000	2 5 3 2	129 381 41 105	137.8000 137.6000 137.4000 137.2000	138.8000 139.4000 139.8000 140.2000	1 21 8 20	1 2 1 1
DIAG	150,4000	12:18	18	151.50	-0.73 %	228	150.2000	150.6000	295	104	15 727	[+]
DIA	149.80 152.50	136.4000 166.6000	12:18 12:18 12:18 12:17	62 2 13 6	150,4000 150,5000 150,5000 150,6000	4 19 2 8	148 431 25 171	150.1000 150.0000 149.9000 149.8000	150.7000 150.9000 151.0000 151.1000	198 24 57 120	5 1 2 1
ENERGA	18,8000	11:48	6	18.96	-0.74 %	230	18.8200	18.9400	440	2	41	[+]
ENG	18.78 18.96	17.0800 20.8500	11:22 11:16 11:16 11:14	3 75 65 150	18,9400 18,9400 18,9400 18,9400	5 5 5 3	1094 1589 1776 2247	18.8000 18.7800 18.7600 18.7400	18.9600 18.9800 19.0000 19.0200	762 2221 3466 40	4 2 7 1
VRGSA	5,2200	12:05	6	5.22	-0.76 %	21248	5.2000	5.2200	1907	31	163	[+]
VRG	5.20 5.26	4.7000 5.7400	12:01 12:01 12:01 11:44	12796 3000 3000 55	5,2000 5,2000 5,2000 5,2000	3 1 1 2	5445 300 550 856	5.1800 5.1600 5.1400 5.1200	5.2400 5.2600 5.2800 5.3000	600 1957 7827 55932	1 5 2 8
FORTE	19,7000	12:02	74	19.75	-0.76 %	86	19.7000	19.8500	13	1	22	[+]
FTE	19.70 19.85	17.8000 21.7000	12:02 12:02 12:02 12:02	3 1 121 1	19,7000 19,7000 19,7000 19,7500	3 6 4 7	223 260 552 484	19.6500 19.6000 19.5500 19.5000	19.9000 19.9500 20.0000 20.1000	243 201 645 55	2 2 2 3
KSGAGRO	3,7000	12:13	350	3.72	-0.80 %	650	3.7000	3.7250	10	4	15	[+]
KSG	3.70 3.72	3.3450 4.0850	11:07 11:05 09:54 09:27	1734 266 334 371	3,7000 3,7000 3,7000 3,7200	1 1 1 3	1057 5 40 1422	3.6500 3.6200 3.6150 3.6050	3.7300 3.7350 3.7400 3.7950	500 500 1010 355	1 1 2 2
XTPL	61,2000	12:17	40	62.00	-0.81 %	47	61.1000	61.2000	33	2	121	[+]
XTP	61.20 62.70	55.8000 68.2000	12:16 12:16 12:13 12:12	35 5 2 2	61,2000 61,2000 61,2000 61,2000	9 3 2 1	281 136 33 5	61.0000 60.9000 60.8000 60.7000	61.9000 62.0000 62.1000 62.2000	5 50 5 50	1 1 1 1
ARLEN	30,2500	11:46	115	30.50	-0.82 %	99	30.3000	30.4000	21	1	24	[+]
ARL	30.25 30.50	27.4500 33.5500	11:41 10:48 10:37 10:35	50 11 100 100	30,3000 30,2500 30,2500 30,2500	2 3 3 1	624 150 552 1	30.2500 30.2000 30.1500 30.1000	30.4500 30.9500 31.0000 31.2000	4 50 730 16	1 1 4 1
06MAGNA	2,4200	10:03	1	2.44	-0.82 %	1999	2.4200	2.4400	200	1	2	[+]
06N	2.42 2.45	2.2000 2.6800	09:40 09:40 09:40 09:40	18 500 43 41	2,4500 2,4400 2,4400 2,4400	9 3 6 4	2442 974 2063 1078	2.4000 2.3900 2.3800 2.3700	2.4500 2.4600 2.4700 2.4800	979 5221 3520 1020	3 3 2 3
STALPROD	239,0000	11:40	4	242.00	-0.83 %	16	239.0000	241.0000	90	0	11	[+]
STP	239.00 242.00	218.0000 266.0000	11:40 11:40 11:17 10:57	5 1 2 4	239,0000 240,0000 241,0000 241,0000	4 3 3 5	33 42 75 80	238.0000 237.0000 236.0000 235.0000	242.0000 243.0000 244.0000 245.0000	52 46 58 51	4 4 4 6
AIRWAY	0,2945	12:07	611	0.30	-0.84 %	2050	0.2885	0.2945	4269	67	19	[+]
AWM	0.29 0.30	0.2670 0.3260	12:07 12:06 12:06 11:32	611 551 60 5769	0,2945 0,2885 0,2885 0,2850	1 2 2 1	17428 4100 5321 2222	0.2880 0.2860 0.2850 0.2820	0.2950 0.2955 0.2960 0.2965	2000 4153 1345 8700	1 1 1 1
QUERCUS	11,7600	11:59	200	11.86	-0.84 %	203	11.6400	11.7600	801	9	107	[+]
QRS	11.64 12.00	10.6800 13.0400	11:54 11:44 11:31 11:26	50 15 800 7	11,7800 11,8000 11,6600 11,6400	2 1 3 1	2750 546 1830 50	11.6200 11.5200 11.5000 11.4400	11.7800 11.8000 11.8800 11.9600	1134 485 212 150	1 1 1 1
SPYROSOFT	455,0000	11:54	103	457.00	-0.87 %	1	452.0000	455.0000	59	0	224	[+]
SPR	455.00 460.00	412.0000 502.0000	11:53 11:48 11:48 11:48	29 57 10 70	455,0000 455,0000 455,0000 455,0000	1 1 1 1	1 23 2 27	451.0000 450.0000 447.0000 444.0000	465.0000 466.0000 468.0000 470.0000	17 1 2 2	1 1 2 2
POLTREG	17,0000	10:24	29	17.10	-0.87 %	2182	16.9500	17.0000	2703	1	16	[+]
PTG	17.00 17.10	15.4000 18.8000	09:38 09:38 14:08 13:20	775 145 70 481	17,1000 17,1000 17,0000 17,0000	2 4 2 2	278 798 682 110	16.8000 16.7500 16.7000 16.5000	17.1000 17.1500 17.4000 17.5000	350 789 500 1250	1 4 1 1
SUNEX	2,7850	10:50	3	2.76	-0.89 %	195	2.7850	2.8050	404	4	11	[+]
SNX	2.76 2.79	2.4850 3.0350	09:00 09:00 09:00 09:00	64 36 666 37	2,7600 2,7600 2,7600 2,7600	2 3 3 1	100 673 457 200	2.7800 2.7600 2.7500 2.7400	2.8100 2.8500 2.8550 2.8600	460 3400 235 1283	1 1 1 3
MANGATA	66,6000	12:13	1	67.20	-0.89 %	85	66.4000	66.8000	81	1	37	[+]
MGT	66.40 67.20	60.6000 73.8000	12:07 12:07 12:07 12:04	4 1 1 39	66,4000 66,4000 66,4000 66,4000	4 3 1 1	1117 73 50 30	66.2000 66.0000 65.8000 65.4000	67.0000 67.4000 67.8000 68.0000	29 51 71 210	1 2 2 1
DMGROUP	2,2100	10:54	600	2.20	-0.90 %	4	2.1800	2.2100	259	12	26	[+]
DMG	2.17 2.21	1.9800 2.4200	10:10 09:53 09:32 09:24	22 1000 1000 6	2,2100 2,2100 2,2100 2,1900	7 4 4 2	4651 516 250 13	2.1600 2.1500 2.1400 2.1300	2.2200 2.2300 2.2400 2.2500	10 1998 20 3700	1 1 2 1
BIGCHEESE	5,3500	12:17	100	5.40	-0.93 %	510	5.3500	5.4000	1380	7	37	[+]
BCS	5.35 5.49	4.8600 5.9400	12:11 12:11 12:11 12:10	390 28 300 100	5,3500 5,3500 5,3500 5,3500	2 1 8 1	1099 300 1298 1000	5.3200 5.3100 5.3000 5.2800	5.4800 5.4900 5.5000 5.5500	700 586 41 1101	2 1 2 1
MAXCOM	6,3600	11:31	6	6.42	-0.93 %	192	6.3800	6.5800	1520	0	0	[+]
MXC	6.36 6.58	5.7800 7.0600	11:15 11:14 11:14 11:14	10 6 9 1	6,5800 6,3600 6,4200 6,4200	1 1 1 3	228 4 1600 283	6.3600 6.3200 6.3000 6.1200	6.6000 6.6600 6.6800 6.7000	296 170 341 400	2 2 2 2
MLPGROUP	101,0000	12:06	45	102.00	-0.98 %	41	101.0000	102.0000	80	1	55	[+]
MLG	100.00 103.00	91.8000 112.0000	11:04 10:42 10:32 10:10	80 100 11 100	101,5000 100,0000 100,0000 100,0000	1 2 1 1	45 250 90 76	100.5000 100.0000 99.4000 98.8000	103.0000 103.5000 105.0000 105.5000	510 73 21 25	3 1 1 1
KINOPOL	19,8000	11:41	96	20.00	-1.00 %	200	19.7500	19.8000	432	2	49	[+]
KPL	19.75 20.00	18.0000 22.0000	11:38 11:38 10:40 10:10	50 50 50 10	19,7500 19,7500 19,8000 19,8000	5 2 3 1	265 600 1332 200	19.7000 19.6500 19.6000 19.5500	20.0000 20.1000 20.2000 20.3000	250 646 522 35	2 3 2 1
MERCATOR	48,9000	12:13	2	49.40	-1.01 %	29	48.9000	49.1500	52	4	173	[+]
MRC	48.75 49.85	44.5000 54.3000	11:35 11:35 11:35 11:35	49 1 51 41	48,7500 48,7500 48,8500 48,8500	1 3 2 3	43 162 150 214	48.8000 48.7500 48.7000 48.6000	49.2500 49.3000 49.3500 49.4000	60 92 70 306	1 2 1 3
LUBAWA	8,1150	12:13	339	8.25	-1.04 %	169	8.1050	8.1200	676	73	592	[+]
LBW	8.09 8.25	7.4250 9.0750	12:13 12:13 12:13 12:13	141 244 66 500	8,1150 8,1100 8,1100 8,1100	3 1 1 2	2456 170 145 2445	8.1000 8.0950 8.0900 8.0850	8.1250 8.1300 8.1350 8.1400	429 575 732 197	2 2 3 1
APSENERGY	3,8200	12:15	24	3.71	-1.04 %	1000	3.7600	3.8200	1576	13	50	[+]
APE	3.71 3.85	3.3400 4.0800	11:52 11:45 11:23 11:23	10 90 10 5	3,7500 3,7500 3,7500 3,7500	2 2 1 2	832 166 600 757	3.7500 3.7300 3.7200 3.7100	3.8300 3.8400 3.8500 3.8600	1959 344 263 5207	1 1 1 1
VOXEL	99,7000	12:12	5	100.60	-1.09 %	62	99.7000	99.8000	3	3	252	[+]
VOX	99.70 100.80	90.6000 110.6000	12:12 12:12 12:11 12:08	1 21 1 1	99,7000 99,7000 99,8000 99,8000	5 5 4 2	231 1626 27 2	99.6000 99.5000 99.4000 99.3000	100.0000 100.4000 100.8000 101.0000	393 277 5 135	3 1 1 1
ANSWEAR	18,1000	12:01	4	18.58	-1.09 %	486	18.1000	18.1400	406	2	45	[+]
ANR	18.02 18.58	16.7400 20.4000	12:00 11:58 11:57 11:57	2 3 2 4	18,1000 18,1000 18,1400 18,1400	1 4 4 3	37 236 316 1081	18.0800 18.0600 18.0400 18.0200	18.1800 18.2000 18.2200 18.2400	133 222 179 111	1 2 1 1
QNATECHNO	44,8000	12:13	1	45.80	-1.10 %	46	44.8000	45.8000	31	1	27	[+]
QNA	44.80 45.80	41.3000 50.2000	09:38 09:38 09:23 09:23	1 14 68 4	44,8000 44,8000 44,8000 44,8000	2 1 1 1	240 315 150 160	44.7000 44.5000 44.0000 43.4000	46.1000 46.2000 46.3000 46.5000	54 56 2 80	1 1 1 1
BIOCELTIX	86,6000	12:07	1	87.00	-1.14 %	24	86.6000	87.5000	55	1	88	[+]
BCX	86.50 88.20	78.3000 95.7000	12:04 11:55 11:55 11:55	22 4 2 10	86,6000 86,5000 86,7000 87,4000	3 3 1 1	92 92 105 3	86.5000 86.3000 86.2000 86.1000	87.6000 87.7000 87.9000 88.0000	51 82 1 246	2 1 1 3
BUDIMEX	654,0000	12:18	24	662.00	-1.15 %	37	653.6000	654.0000	33	13	8 417	[+]
BDX	650.40 668.00	595.8000 728.2000	12:18 12:18 12:18 12:18	7 42 10 50	654,0000 654,4000 654,4000 654,4000	2 2 1 1	24 20 15 15	653.0000 652.8000 652.6000 652.4000	654.2000 654.4000 654.6000 654.8000	42 36 63 15	3 3 4 1
IFIRMA	29,0500	12:11	7	29.20	-1.19 %	10	28.7000	29.0500	3	5	150	[+]
IFI	28.15 29.30	26.3000 32.1000	12:07 12:07 12:01 12:00	13 2 15 2	28,6000 28,6500 29,0500 29,0500	4 3 1 1	173 5 1 50	28.6000 28.5000 28.3000 28.2000	29.1000 29.1500 29.2000 29.2500	94 85 310 10	4 1 2 1
CDRL	8,2000	11:51	10	8.30	-1.20 %	479	8.1500	8.2000	1816	2	16	[+]
CDL	8.15 8.30	7.5000 9.1000	10:50 10:17 10:16 09:02	1470 181 69 150	8,2000 8,1500 8,2000 8,2000	3 2 5 1	330 1035 640 200	8.1000 8.0500 8.0000 7.9000	8.3500 8.4000 8.4500 8.5000	848 1416 950 345	3 2 1 2
COMP	57,0000	12:18	10	57.90	-1.21 %	15	57.0000	57.2000	105	4	216	[+]
CMP	56.70 57.90	52.2000 63.6000	12:06 12:00 11:56 11:56	5 20 2 3	57,2000 56,9000 57,2000 57,0000	1 1 1 1	41 1000 200 45	56.9000 56.8000 56.7000 56.6000	57.3000 57.4000 57.5000 57.7000	59 110 111 569	2 2 2 4
ALTA	1,6300	11:31	150	1.65	-1.21 %	429	1.6300	1.6550	67	2	4	[+]
AAT	1.63 1.66	1.4850 1.8150	10:51 10:51 10:51 12:23	633 1200 167 988	1,6550 1,6500 1,6500 1,6400	2 1 1 3	4 12 4988 7279	1.5950 1.5850 1.5800 1.5500	1.6600 1.6700 1.6800 1.6900	3729 3164 4465 1481	2 1 1 2
CLOUD	64,2000	10:24	5	66.00	-1.23 %	100	64.4000	66.8000	28	0	2	[+]
CLD	64.20 66.00	59.4000 72.6000	10:24 09:28 09:00 09:00	7 13 7 3	64,2000 66,0000 66,0000 66,0000	2 2 1 2	152 56 24 51	64.2000 64.0000 63.6000 63.4000	67.0000 67.8000 68.0000 69.4000	112 57 50 50	1 2 1 1
TARCZYNSKI	120,0000	10:36	17	121.00	-1.23 %	4	119.5000	120.5000	71	1	61	[+]
TAR	118.50 121.50	109.0000 133.0000	10:24 10:23 09:45 09:34	7 3 20 40	120,0000 120,0000 120,0000 118,5000	1 3 6 2	50 49 92 21	119.0000 118.5000 118.0000 117.5000	121.0000 121.5000 122.0000 122.5000	115 40 136 4	3 1 6 1
GRODNO	15,8000	12:15	20	15.95	-1.25 %	1071	15.8000	15.9500	73	5	73	[+]
GRN	15.80 16.00	14.4000 17.5000	12:14 12:14 12:14 12:14	181 400 80 29	15,8000 15,8500 15,9000 15,9000	2 4 4 5	383 1047 670 2330	15.6500 15.6000 15.5500 15.5000	16.0000 16.0500 16.1500 16.2000	861 110 178 700	2 1 1 1
INPRO	7,8000	13:57	2	0.00	-1.27 %	1000	7.7500	7.8000	525	0	0	[+]
INP	0.00 0.00	7.1500 8.6500	13:16 13:16 13:16 13:16	65 60 120 344	7,8000 7,8000 7,8000 7,8000	5 5 3 2	353 1552 466 967	7.7000 7.6500 7.6000 7.5500	7.8500 7.9000 8.0000 8.1500	1000 5959 944 5	1 2 1 1
ZEPAK	18,4400	11:11	7	18.46	-1.28 %	1	18.2200	18.3000	1	11	204	[+]
ZEP	18.00 18.86	16.6200 20.3000	11:11 11:11 11:11 11:11	1 1 84 1	18,4000 18,3000 18,2600 18,2600	2 1 1 2	53 19 1 243	18.2000 18.1800 18.1600 18.1400	18.3200 18.3400 18.3600 18.3800	1 1 61 1	1 1 3 1
MENNICA	45,6000	11:26	50	45.20	-1.30 %	13	45.7000	46.4000	48	1	35	[+]
MNC	45.00 47.00	40.7000 49.7000	11:15 11:11 10:59 10:56	46 2 2 50	45,6000 46,5000 45,6000 45,7000	1 3 1 3	50 240 10 136	45.6000 45.5000 45.4000 45.3000	46.5000 46.6000 46.7000 46.9000	49 50 20 2	1 1 1 1
IDMSAPL	0,4540	12:17	5600	0.45	-1.30 %	5840	0.4520	0.4600	2	6	3	[+]
IDM	0.45 0.45	0.4080 0.4960	12:11 12:45 12:45 12:45	8 2469 112 419	0,4520 0,4500 0,4500 0,4500	1 1 1 1	17000 200 2000 140	0.4500 0.4000 0.3980 0.3500	0.4980 0.5000 0.5150 0.5200	2572 15100 3000 3932	1 1 1 1
PKOBP	94,9600	12:18	100	96.30	-1.33 %	74	94.9300	94.9500	182	652	62 015	[+]
PKO	94.23 96.51	86.6700 105.9200	12:18 12:18 12:18 12:18	19 11 2 2	94,9400 94,9400 94,9400 94,9400	2 1 3 4	172 174 205 174	94.9200 94.9100 94.9000 94.8900	94.9600 94.9700 94.9800 94.9900	1139 218 692 312	5 2 4 2
DOMDEV	257,5000	12:14	4	261.00	-1.34 %	15	257.5000	258.5000	14	3	686	[+]
DOM	256.50 261.00	235.0000 287.0000	12:14 12:14 12:05 12:05	1 1 1 18	257,5000 257,5000 258,5000 258,5000	6 2 3 1	57 94 219 66	257.0000 256.5000 256.0000 255.5000	259.0000 259.5000 260.0000 260.5000	13 10 267 24	1 1 7 3
PZU	63,4200	12:18	4	64.28	-1.34 %	315	63.4000	63.4200	1410	811	51 557	[+]
PZU	63.16 64.40	57.8600 70.7000	12:18 12:18 12:18 12:18	3 91 79 58	63,4200 63,4200 63,4200 63,4400	8 5 10 5	1578 1668 1848 643	63.3800 63.3600 63.3400 63.3200	63.4400 63.4600 63.4800 63.5000	1698 2477 1925 748	3 9 9 4
DATAWALK	133,0000	11:54	22	133.40	-1.34 %	42	131.4000	132.0000	10	2	272	[+]
DAT	129.60 134.40	120.2000 146.6000	11:52 11:52 11:52 11:42	2 28 30 132	132,4000 132,4000 132,4000 131,8000	2 2 1 1	66 31 103 6	131.2000 130.8000 130.6000 130.4000	132.8000 133.0000 133.4000 133.6000	5 15 15 2	2 1 1 1
LPP	21 900,0000	12:18	1	22,420.00	-1.35 %	8	21860.0000	21920.0000	5	1	14 284	[+]
LPP	21,680.00 22,420.00	20180.0000 24660.0000	12:18 12:18 12:16 12:16	1 1 3 1	21 900,0000 21 900,0000 21 920,0000 21 900,0000	1 2 3 2	1 6 9 31	21840.0000 21820.0000 21800.0000 21780.0000	21940.0000 21960.0000 21980.0000 22000.0000	15 6 5 9	4 3 2 3
URTESTE	43,0000	12:09	1	43.90	-1.38 %	9	43.0000	44.0000	5	0	0	[+]
URT	43.00 43.90	39.6000 48.2000	09:26 09:00 09:00 15:37	1 9 9 20	43,9000 43,8000 43,8000 43,5000	2 2 3 1	14 11 193 50	42.8000 42.7000 42.5000 41.8000	44.1000 44.3000 44.5000 44.6000	7 30 23 190	1 1 1 2
PEKAO	229,0000	12:18	1	237.00	-1.38 %	79	228.9000	229.0000	368	230	53 068	[+]
PEO	227.40 237.00	213.3000 260.7000	12:18 12:17 12:17 12:17	23 4 1 21	229,2000 229,0000 229,0000 229,1000	6 6 7 6	615 631 547 626	228.8000 228.7000 228.6000 228.5000	229.1000 229.2000 229.3000 229.4000	602 1778 751 446	5 6 6 3
PLAZACNTR	1,5780	11:36	800	1.56	-1.38 %	361	1.5700	1.5780	200	4	6	[+]
PLZ	1.56 1.60	1.4080 1.7200	11:35 09:44 09:24 09:09	400 90 50 1168	1,5980 1,5680 1,6000 1,5640	2 1 2 1	2030 43 1030 50	1.5660 1.5640 1.5620 1.5520	1.5980 1.6000 1.6100 1.6120	733 1361 10411 411	3 2 2 1
AGORA	8,5000	12:13	12	8.60	-1.39 %	100	8.4600	8.5400	417	3	26	[+]
AGO	8.44 8.60	7.7400 9.4600	12:08 12:08 12:07 12:07	88 300 45 67	8,5000 8,5000 8,5000 8,5000	2 2 4 5	186 700 106 1954	8.4400 8.4200 8.4000 8.3600	8.5600 8.6000 8.6200 8.6400	200 976 200 150	1 1 1 1
CAVATINA	13,5000	10:41	2	13.60	-1.46 %	470	13.5000	13.8000	385	0	3	[+]
CAV	13.50 13.85	12.2500 14.9500	10:41 10:41 10:41 10:41	31 50 100 10	13,5000 13,5500 13,6000 13,6500	2 2 1 1	23 60 570 3	13.4000 13.3500 13.3000 13.2000	13.8500 13.9000 13.9500 14.0000	8 555 191 656	1 2 2 6
MOSTALWAR	5,2200	11:16	2	5.24	-1.51 %	245	5.2000	5.2200	554	10	51	[+]
MSW	5.12 5.30	4.7200 5.7600	11:07 11:06 11:06 11:06	285 1470 20 10	5,2000 5,2000 5,2000 5,2000	1 2 2 4	500 510 711 624	5.1800 5.1600 5.1400 5.1200	5.2400 5.2600 5.2800 5.3000	270 216 422 481	1 2 2 3
PHARMENA	3,2700	12:01	50	3.17	-1.51 %	155	3.2000	3.2700	407	2	6	[+]
PHR	3.16 3.29	2.8600 3.4800	11:49 11:27 09:07 09:00	7 15 7 151	3,2700 3,2000 3,2900 3,1600	1 2 2 1	213 1087 350 300	3.1600 3.1200 3.1100 3.1000	3.2800 3.3500 3.4000 3.4200	2249 100 492 497	2 1 1 1
VOTUM	49,0500	12:16	172	49.75	-1.51 %	592	49.0500	49.2000	1381	7	361	[+]
VOT	49.05 49.75	44.8000 54.7000	12:16 12:16 12:16 12:15	40 87 100 40	49,0500 49,1000 49,1000 49,1500	7 1 1 3	1230 1 40 94	49.0000 48.9500 48.9000 48.8000	49.3000 49.3500 49.4000 49.4500	563 19 2200 23	3 1 2 6
NEUCA	712,0000	12:03	1	725.00	-1.52 %	4	710.0000	711.0000	1	0	241	[+]
NEU	709.00 728.00	653.0000 797.0000	11:58 11:58 11:34 11:34	1 1 4 1	710,0000 710,0000 715,0000 715,0000	4 3 1 1	39 9 1 60	709.0000 708.0000 707.0000 706.0000	712.0000 715.0000 717.0000 718.0000	7 7 1 53	3 2 1 1
ZUE	12,8500	12:11	20	12.85	-1.53 %	839	12.8500	13.1000	500	2	24	[+]
ZUE	12.85 13.00	11.6000 14.1000	11:44 11:26 11:19 11:07	5 113 25 372	12,8500 12,8500 12,8500 12,8500	2 4 4 5	2050 2733 2324 1153	12.8000 12.7500 12.7000 12.6500	13.1500 13.2000 13.2500 13.3000	542 87 571 40	4 1 1 1
EUROHOLD	3,8000	11:00	150	3.92	-1.55 %	28	3.8000	3.9000	1000	1	2	[+]
EHG	3.80 3.92	3.5400 4.3000	11:00 09:44 13:43 12:29	200 200 200 200	3,8600 3,9200 3,8600 3,9000	1 1 2 1	302 1 198 2	3.7400 3.6400 3.5200 3.5000	3.9200 4.0000 4.0800 4.1800	5001 54 50 500	2 2 1 1
CAPTORTX	79,2000	11:51	53	79.10	-1.61 %	387	79.2000	79.8000	76	0	27	[+]
CTX	79.10 80.10	71.2000 87.0000	11:51 11:51 11:32 11:30	62 5 10 10	79,2000 79,3000 79,2000 79,2000	1 1 1 2	61 25 55 1144	79.1000 79.0000 78.9000 78.8000	79.9000 80.1000 80.3000 80.4000	5 102 5 59	1 1 1 1
BNPPL	146,6000	12:09	1	148.00	-1.61 %	160	146.6000	147.0000	16	1	175	[+]
BNP	146.20 149.20	133.2000 162.8000	12:09 12:05 12:05 12:05	1 26 10 121	146,6000 147,0000 147,0000 146,6000	5 5 4 1	202 164 194 20	146.4000 146.2000 146.0000 145.8000	147.6000 148.0000 148.6000 148.8000	32 147 40 207	1 2 1 2
MDIENERGIA	1,1800	11:57	22	1.13	-1.67 %	42	1.1750	1.1800	926	55	66	[+]
MDI	1.13 1.31	1.1200 1.3600	11:57 11:11 11:11 11:11	2 22 5000 22	1,1850 1,1900 1,1900 1,2000	2 1 2 1	1193 21 479 1	1.1700 1.1650 1.1600 1.1550	1.1900 1.2150 1.2200 1.2400	1134 6321 896 22	1 1 2 1
ZABKA	23,1200	12:18	21	23.60	-1.70 %	84	23.1100	23.1200	8382	1 533	35 496	[+]
ZAB	22.82 23.63	21.2400 25.9600	12:18 12:18 12:18 12:18	780 368 2651 306	23,1200 23,1200 23,1200 23,1200	2 1 4 3	355 214 1367 1058	23.1000 23.0900 23.0800 23.0700	23.1300 23.1400 23.1500 23.1600	4465 2427 3218 3459	8 3 4 7
LIBET	1,1500	11:58	80	1.17	-1.71 %	15	1.1500	1.2150	8929	0	0	[+]
LBT	1.15 1.17	1.0550 1.2850	09:00 12:13 12:12 09:45	10 2 2 2580	1,1700 1,1700 1,1700 1,1550	1 1 2 2	7410 2579 4 4	1.1450 1.1400 1.1250 1.1200	1.2200 1.2400 1.2550 1.2700	8545 8065 1 1	3 2 1 1
COALENERG	2,4060	11:40	119	2.45	-1.72 %	1017	2.4060	2.4300	1000	2	6	[+]
CLE	2.40 2.46	2.2040 2.6920	11:25 11:25 10:26 10:26	64 336 664 168	2,4060 2,4060 2,4060 2,4060	1 1 2 1	335 250 149 200	2.4040 2.4020 2.4000 2.3940	2.4400 2.4620 2.4640 2.4720	1467 1500 1750 3034	1 1 2 1
WARIMPEX	2,2600	11:21	3	2.28	-1.74 %	317	2.2600	2.3000	992	1	2	[+]
WXF	2.26 2.30	2.0600 2.5000	11:21 10:47 10:47 10:09	1 39 961 8	2,2800 2,2800 2,2800 2,3000	5 1 1 3	7317 703 2000 1700	2.2500 2.2400 2.2300 2.2200	2.3100 2.3200 2.3300 2.3400	1984 1669 1750 1083	2 3 2 2
EDINVEST	9,6000	12:02	2	9.76	-1.84 %	21	9.5000	9.6000	2108	1	8	[+]
EDI	9.60 9.76	8.8000 10.7000	11:27 11:10 10:21 10:01	790 25 3 2	9,6000 9,7600 9,7600 9,7600	1 1 2 1	160 1 174 170	9.4600 9.4200 9.4000 9.3800	9.7600 9.7800 9.8000 9.8200	259 618 160 322	1 2 1 1
NOCTILUCA	99,5000	12:18	50	100.00	-1.87 %	7	99.3000	99.5000	208	2	157	[+]
NCL	98.60 101.00	90.0000 110.0000	12:15 12:15 12:01 12:01	20 20 30 5	99,5000 99,5000 99,6000 99,5000	1 2 1 2	1 27 11 143	99.1000 99.0000 98.7000 98.6000	99.6000 99.9000 100.8000 101.0000	787 142 18 1	2 1 1 1
ASSECOSEE	60,1000	12:11	1	61.30	-1.96 %	30	60.1000	60.2000	134	6	333	[+]
ASE	60.00 61.30	55.2000 67.4000	12:06 12:06 12:06 12:06	20 2 18 20	60,2000 60,1000 60,1000 60,2000	7 2 3 5	1165 7 83 104	60.0000 59.9000 59.8000 59.7000	60.4000 60.5000 60.6000 61.0000	2 20 2000 459	1 1 1 2
JRHOLDING	4,9600	12:18	1015	5.26	-1.98 %	487	4.9100	4.9600	85	50	249	[+]
JRH	4.80 5.30	4.7400 5.7800	12:12 12:10 12:10 12:07	321 35 10 210	5,0000 4,9600 4,9600 4,9600	1 1 1 1	352 12 220 10	4.9000 4.8900 4.8600 4.8500	5.0000 5.0200 5.1400 5.1800	1641 12 12 2500	1 1 1 1
KPPD	19,5000	12:10	6	19.60	-2.01 %	100	19.3000	19.5000	335	1	13	[+]
KPD	19.50 19.60	17.7000 21.4000	12:09 12:07 12:07 12:05	10 49 36 1	19,5000 19,5000 19,5000 19,5000	1 1 2 1	145 2900 462 4	19.2000 19.1000 18.6000 18.0000	21.0000 21.2000 21.6000 22.0000	3500 423 4722 700	1 1 2 2
MEXPOLSKA	3,8700	09:48	1	3.93	-2.03 %	2614	3.8700	3.9300	1565	4	15	[+]
MEX	3.84 3.93	3.5400 4.3200	09:29 09:26 09:26 09:26	64 1529 1871 100	3,8700 3,9300 3,9300 3,9200	1 1 3 1	2707 2490 281 600	3.8400 3.8000 3.7500 3.7300	3.9500 3.9600 3.9700 3.9800	3649 303 1113 227	3 2 3 2
RANKPROGR	3,9150	11:37	1	3.94	-2.12 %	30	3.9150	3.9850	1470	4	15	[+]
RNK	3.92 4.00	3.5500 4.3300	10:55 09:59 09:59 09:59	5 1469 700 1631	4,0000 3,9150 3,9200 3,9400	2 1 1 1	1525 10 681 3	3.9000 3.8900 3.8050 3.7200	3.9900 3.9950 4.0000 4.0250	475 1 501 1500	2 1 2 1
ONEMORE	2,7700	12:17	50	2.88	-2.12 %	300	2.7600	2.7700	1400	21	58	[+]
OML	2.74 2.88	2.6000 3.1600	12:17 12:14 12:14 11:54	50 221 485 171	2,7700 2,7900 2,7800 2,7900	3 5 5 2	1400 8102 16258 1500	2.7500 2.7400 2.7300 2.7200	2.7900 2.8000 2.8100 2.8200	1673 4813 1500 2559	2 3 1 2
INTERSPPL	0,3900	11:16	598	0.40	-2.13 %	602	0.3900	0.3985	8096	2	1	[+]
IPO	0.39 0.40	0.3590 0.4380	09:59 09:49 09:20 09:00	9 973 19 25	0,3985 0,3985 0,3985 0,3985	1 1 1 2	30 3100 10 2051	0.3840 0.3835 0.3815 0.3805	0.3990 0.4000 0.4035 0.4050	5900 740 82 7920	1 2 2 1
TRAKCJA	3,8850	12:16	25	3.97	-2.14 %	538	3.8550	3.8850	254	109	424	[+]
TRK	3.84 4.00	3.5750 4.3650	12:15 12:15 12:12 12:10	6000 60 42 50	3,8700 3,8700 3,8550 3,8800	4 4 1 6	703 1133 300 2149	3.8500 3.8400 3.8350 3.8300	3.9150 3.9200 3.9250 3.9300	777 1799 123 6167	1 2 2 2
ASSECOBS	81,4000	11:51	9	81.20	-2.16 %	66	81.4000	82.0000	44	0	11	[+]
ABS	81.20 83.00	73.2000 89.2000	11:44 11:26 11:08 10:59	11 3 13 5	82,0000 82,0000 82,8000 82,8000	3 1 1 1	75 555 100 2	81.2000 81.0000 80.4000 80.2000	82.8000 83.0000 83.2000 83.4000	217 71 33 129	2 1 2 3
SCANWAY	360,0000	12:18	1	364.00	-2.17 %	69	357.0000	360.0000	34	3	1 007	[+]
SCW	355.00 373.00	328.0000 400.0000	12:15 12:14 12:12 12:10	1 1 1 6	357,0000 359,0000 359,0000 359,0000	8 10 5 2	88 175 387 26	356.0000 355.0000 354.0000 353.0000	361.0000 362.0000 363.0000 364.0000	40 46 46 35	2 3 3 2
DRAGOENT	19,4000	11:45	5	19.25	-2.27 %	111	19.1500	19.4500	21	0	6	[+]
DGE	19.00 19.45	17.3500 21.1000	11:34 10:33 10:33 10:33	10 1 1 28	19,4500 19,4000 19,4000 19,4000	1 1 1 1	1 7 2 50	19.0500 19.0000 18.9500 18.9000	19.5000 19.6500 19.7500 19.8000	100 1 19 76	1 1 1 1
RAWLPLUG	14,8500	12:00	34	15.50	-2.30 %	66	14.8500	15.0000	2	0	1	[+]
RWL	14.85 15.50	13.9500 17.0500	10:55 10:55 10:55 10:55	1 1 2 2	15,5000 15,5000 15,5000 15,5000	1 1 1 1	30 1 516 50	14.7500 14.7000 14.5500 14.4000	15.2000 15.2500 15.4000 15.5000	10992 492 30 209	2 1 1 1
JWWINVEST	2,9400	09:11	95	3.01	-2.33 %	289	2.9600	3.0100	1026	0	1	[+]
JWW	2.94 3.01	2.7100 3.3100	09:11 09:02 09:00 17:03	190 10 10 92	2,9600 3,0100 3,0100 3,0100	1 2 1 1	50 305 100 200	2.9500 2.9400 2.9300 2.9200	3.0200 3.0300 3.0400 3.0500	1 100 2585 100	1 1 2 1
KOGENERA	73,7000	12:18	6	75.10	-2.38 %	225	73.7000	73.8000	91	4	319	[+]
KGN	73.60 75.50	67.6000 82.6000	12:18 11:44 11:43 11:40	100 6 1 1	73,7000 73,6000 73,6000 73,6000	3 3 1 2	104 13 45 151	73.6000 73.5000 73.3000 73.2000	73.9000 74.4000 74.6000 74.8000	284 111 686 60	1 1 2 1
UNIBEP	14,6000	12:17	124	15.00	-2.41 %	558	14.6000	14.6200	300	6	94	[+]
UNI	14.56 15.00	13.5000 16.5000	12:16 12:12 12:10 11:55	100 10 2 365	14,6000 14,6000 14,5600 14,6000	3 1 2 10	203 3 260 1595	14.5600 14.5400 14.5200 14.5000	14.6600 14.7000 14.7600 14.8000	1310 40 3 40	2 1 1 1
COGNOR	5,0650	12:18	50	5.17	-2.41 %	1301	5.0500	5.0700	4800	121	615	[+]
COG	5.03 5.21	4.6540 5.6850	12:18 12:16 12:16 12:14	75 5 20 274	5,0650 5,0750 5,0650 5,0650	2 2 3 7	651 320 2625 11848	5.0450 5.0400 5.0350 5.0300	5.0750 5.0800 5.0850 5.0900	262 95 530 1220	2 1 3 2
ZAMET	0,8060	11:51	66	0.82	-2.42 %	1934	0.8060	0.8080	66	39	32	[+]
ZMT	0.79 0.83	0.7380 0.9020	11:51 10:33 10:33 10:33	3000 4 132 32	0,8060 0,7920 0,7980 0,7980	1 1 1 1	5000 4610 1620 1000	0.8000 0.7980 0.7960 0.7940	0.8100 0.8160 0.8180 0.8240	2500 400 6058 960	1 3 2 3
COMPREMUM	1,3750	12:13	3000	1.41	-2.48 %	9300	1.3700	1.3950	2500	54	74	[+]
CPR	1.36 1.42	1.2700 1.5500	12:13 12:13 12:10 12:09	585 1079 1840 560	1,3750 1,3750 1,3750 1,3800	4 2 1 1	6350 4973 1500 1000	1.3650 1.3600 1.3500 1.3400	1.4000 1.4050 1.4100 1.4200	1727 8968 5500 16843	1 2 2 5
MONNARI	6,1400	11:25	240	6.14	-2.54 %	275	6.1200	6.1800	497	1	7	[+]
MON	6.14 6.14	5.5400 6.7400	11:25 09:58 09:57 13:27	30 300 500 44	6,1400 6,1400 6,1400 6,1400	1 1 2 1	300 400 516 500	6.0400 6.0200 6.0000 5.9800	6.2000 6.2200 6.2400 6.2600	624 50 462 350	1 1 2 2
YARRL	5,3400	09:53	29	5.40	-2.55 %	390	5.3200	5.3600	160	2	8	[+]
YRL	5.34 5.40	4.8600 5.9400	09:53 09:53 09:53 09:53	285 285 285 55	5,3400 5,3400 5,3400 5,3400	2 5 1 1	1000 305 10 60	5.3000 5.2800 5.2600 5.2400	5.3800 5.4000 5.4400 5.4800	200 800 180 1579	1 1 3 8
WOODPCKR	2,9000	10:59	200	2.88	-2.68 %	335	2.8900	2.9100	100	2	6	[+]
WPR	2.88 2.90	2.6000 3.1600	10:57 10:57 10:54 10:45	165 200 200 260	2,9000 2,8900 2,8800 2,8800	2 3 1 1	1024 3118 50 10	2.8800 2.8700 2.8600 2.8500	2.9500 2.9800 3.0000 3.0100	5 300 20 2492	1 1 1 1
PHOTON	1,0750	11:36	500	1.09	-2.71 %	500	1.0750	1.0950	390	14	15	[+]
PEN	1.06 1.09	0.9820 1.1950	11:35 11:32 11:32 11:32	500 329 500 500	1,0750 1,0700 1,0700 1,0700	2 1 1 3	346 1345 2390 1610	1.0650 1.0600 1.0550 1.0500	1.1000 1.1100 1.1150 1.1200	10000 2000 5043 295	1 1 2 4
PGE	10,5250	12:18	10	10.81	-2.73 %	2570	10.5150	10.5250	2240	1 098	11 597	[+]
PGE	10.44 10.82	9.7260 11.8850	12:18 12:18 12:18 12:18	100 1530 9 604	10,5200 10,5250 10,5250 10,5250	1 3 3 2	1463 3383 2645 1237	10.5100 10.5050 10.5000 10.4950	10.5300 10.5350 10.5400 10.5450	978 2671 4523 1419	5 4 9 4
IMS	2,1200	12:16	120	2.16	-2.75 %	811	2.1200	2.1500	1797	10	22	[+]
IMS	2.11 2.18	1.9440 2.3750	12:01 11:46 11:46 11:44	69 81 158 2	2,1200 2,1100 2,1100 2,1200	1 4 1 2	129 1020 4 210	2.1100 2.1000 2.0950 2.0900	2.1600 2.1700 2.1750 2.1800	100 105 11 7215	1 2 1 4
ARCTIC	6,6900	12:18	10	6.87	-2.76 %	500	6.6900	6.7000	1302	17	112	[+]
ATC	6.68 6.87	6.1900 7.5500	12:18 12:18 12:18 12:15	10 10 10 500	6,6900 6,6900 6,6900 6,6900	4 3 2 3	596 535 646 230	6.6800 6.6700 6.6600 6.6500	6.7100 6.7200 6.7400 6.7500	618 265 800 700	2 1 1 1
PTWP	140,5000	11:40	16	144.50	-2.77 %	70	139.5000	144.5000	2	0	17	[+]
PTW	140.50 144.50	130.5000 158.5000	11:40 11:15 09:00 11:12	40 63 2 7	140,5000 144,5000 144,5000 144,5000	1 1 1 1	150 15 15 12	139.0000 137.0000 135.5000 133.5000	145.0000 145.5000 146.0000 146.5000	16 3 140 436	1 1 3 2
IMCOMPANY	36,2500	11:01	40	36.20	-2.82 %	78	36.3500	37.2500	153	0	16	[+]
IMC	36.20 37.30	32.6000 39.8000	10:35 09:21 09:21 09:21	25 118 12 69	37,3000 36,7500 36,2000 36,2000	1 2 1 2	100 438 8 21	36.3000 36.0000 35.8000 35.4000	37.3000 37.5000 37.6000 37.9500	373 390 400 1024	2 1 1 1
3RGAMES	0,6640	11:35	112	0.69	-3.21 %	25	0.6800	0.6840	40183	12	8	[+]
3RG	0.66 0.70	0.6180 0.7540	11:35 11:35 11:35 11:32	35 131 4817 15	0,6660 0,6680 0,6800 0,6800	3 2 3 1	3191 50 3125 242	0.6640 0.6620 0.6600 0.6560	0.6960 0.6980 0.7000 0.7120	1221 1022 11500 4444	1 1 1 1
ULMA	59,5000	11:35	22	60.00	-3.25 %	108	59.5000	60.0000	28	0	21	[+]
ULM	59.50 60.50	54.0000 66.0000	11:35 11:31 11:31 10:58	43 22 13 200	60,0000 60,0000 60,0000 60,5000	1 1 1 2	10 34 1 17	59.0000 58.5000 58.0000 57.0000	60.5000 61.0000 62.0000 64.5000	18 33 125 653	1 1 1 3
PEPEES	0,8300	11:56	100	0.81	-3.71 %	606	0.8160	0.8460	224	24	19	[+]
PPS	0.81 0.86	0.7320 0.8920	11:23 09:35 09:00 09:00	8566 1 8565 420	0,8300 0,8600 0,8120 0,8120	1 4 2 1	1500 12334 4 5	0.8140 0.8100 0.8060 0.8020	0.8480 0.8580 0.8600 0.8620	1007 231 8750 2344	1 1 2 1
PGFGROUP	0,4400	12:18	35	0.45	-3.72 %	3441	0.4340	0.4520	1000	22	10	[+]
PGV	0.44 0.45	0.4050 0.4950	12:09 11:01 10:47 10:47	311 4689 3000 5176	0,4400 0,4400 0,4400 0,4400	1 1 1 1	1000 1590 3800 4000	0.4305 0.4115 0.4110 0.4100	0.4560 0.4565 0.4570 0.4580	500 1398 1998 16500	1 1 1 1
KCI	0,9280	10:13	5	0.93	-3.73 %	1393	0.9280	0.9620	3000	27	25	[+]
KCI	0.93 0.97	0.8340 1.0150	10:05 09:36 09:33 09:33	2 5000 1104 1400	0,9280 0,9260 0,9260 0,9300	1 1 1 1	5663 1800 666 5000	0.9260 0.9200 0.9120 0.9100	0.9660 0.9680 0.9700 0.9720	6966 5295 6351 3798	1 1 1 1
LOKUM	23,4000	09:43	18	23.70	-4.10 %	320	23.5000	24.3000	5	0	1	[+]
LKD	23.40 23.70	21.4000 26.0000	09:43 09:43 09:43 09:43	3 2 19 21	23,7000 23,7000 23,7000 23,7000	1 2 1 2	571 55 200 48	23.4000 23.2000 22.8000 22.7000	24.4000 24.5000 24.6000 25.1000	495 113 333 10	4 1 3 1
INGBSK	399,2000	12:18	10	416.80	-4.18 %	6	399.0000	400.6000	40	7	2 839	[+]
ING	399.20 417.60	375.2000 458.4000	12:18 12:18 12:18 12:18	7 5 10 10	400,6000 400,2000 400,2000 400,2000	1 1 2 2	19 1 174 69	398.4000 398.2000 398.0000 397.8000	401.0000 401.2000 401.4000 401.6000	29 37 11 19	3 3 1 1
KRAKCHEM	0,3320	12:09	36	0.35	-4.32 %	4096	0.3320	0.3370	9000	206	69	[+]
KCH	0.33 0.35	0.3160 0.3860	12:06 11:58 11:58 11:58	5877 468 4000 244	0,3320 0,3300 0,3300 0,3300	1 3 3 1	9999 14900 10500 10000	0.3310 0.3300 0.3260 0.3250	0.3380 0.3390 0.3430 0.3470	10000 9000 10000 11782	1 1 1 2
EQUNICO	1,1000	11:55	10810	1.19	-4.35 %	1820	1.1150	1.1250	1000	53	59	[+]
EQU	1.10 1.19	1.0750 1.3050	11:06 11:03 10:57 10:52	4690 3000 1000 20000	1,1000 1,1000 1,1000 1,1000	2 1 1 1	5990 4000 1000 1500	1.1000 1.0950 1.0800 1.0750	1.1300 1.1400 1.1500 1.1850	960 6153 3000 3000	1 1 2 1
MEDINICE	70,9000	12:16	50	74.20	-4.70 %	13	70.9000	71.2000	10	18	1 281	[+]
ICE	70.20 74.50	66.8000 81.6000	12:16 12:16 12:16 12:16	8 4 4 12	70,9000 70,9000 70,9000 71,0000	4 4 3 7	41 134 63 562	70.8000 70.7000 70.6000 70.5000	71.3000 71.4000 71.5000 71.6000	116 69 260 65	2 1 1 2
FON	1,6200	09:00	402	0.00	-4.71 %	2010	1.6100	1.6950	1074	0	0	[+]
FON	0.00 0.00	1.5300 1.8700	09:00 12:23 10:59 10:58	72 683 63 25	1,6200 1,6250 1,6250 1,6250	1 2 5 1	500 9869 14802 2000	1.6050 1.6000 1.5600 1.5500	1.7000 1.7150 1.7400 1.7450	4442 740 1518 2000	5 1 3 2
MWTRADE	3,1000	11:42	1037	3.26	-4.91 %	463	3.1000	3.3400	1037	2	7	[+]
MWT	3.10 3.26	2.9400 3.5800	11:42 11:42 10:10 10:10	409 12 20 660	3,1400 3,2000 3,2000 3,2000	2 2 1 1	1600 1110 928 25	3.0800 3.0000 2.8800 2.8000	3.3600 3.3800 3.4800 3.5000	781 947 612 5503	2 2 2 3
RELPOL	5,4000	12:18	312	5.52	-5.26 %	1008	5.3800	5.4800	737	14	78	[+]
RLP	5.38 5.52	4.9700 6.0600	12:18 12:18 12:10 12:06	50 2 498 135	5,4000 5,4000 5,4000 5,4000	1 1 1 4	760 500 644 7478	5.3600 5.3400 5.3200 5.3000	5.5000 5.5400 5.5600 5.5800	50 10 2000 114	1 2 1 3
LENTEX	7,1400	12:14	33	7.36	-5.31 %	100	7.1600	7.2200	5909	2	13	[+]
LTX	7.10 7.36	6.6400 8.0800	11:10 11:10 11:10 11:00	1 4 5 2	7,1000 7,2000 7,2200 7,2200	1 4 2 2	159 112 756 1600	7.1400 7.1200 7.1000 7.0800	7.3000 7.4800 7.5000 7.5600	8 949 15000 914	2 1 1 1
SOPHARMA	7,1200	10:05	6	7.12	-5.32 %	482	7.1200	7.5200	31	0	0	[+]
SPH	7.12 7.12	6.4200 7.8200	10:04 10:21 09:23 14:27	1 81 80 40	7,1200 7,9000 7,9000 7,9600	1 1 2 1	300 96 363 76	7.1000 6.9600 6.9000 6.8000	8.0000 8.1000 8.2000 8.5000	270 115 161 100	1 1 1 1
EUROCASH	5,4300	12:18	138	5.70	-5.89 %	670	5.4050	5.4300	805	558	3 034	[+]
EUR	5.32 5.70	5.1300 6.2700	12:18 12:18 12:18 12:18	4 108 36 44	5,4300 5,4300 5,4050 5,4050	5 3 1 1	15772 1261 370 1	5.4000 5.3950 5.3900 5.3850	5.4350 5.4400 5.4500 5.4550	9 2211 823 1000	1 3 5 1
CAPITAL	3,0600	12:17	2	3.30	-6.13 %	2427	3.0200	3.0600	273	91	284	[+]
CPA	3.00 3.32	2.9800 3.6200	12:11 12:11 12:11 12:11	580 340 590 490	3,0200 3,0200 3,0200 3,0400	8 8 2 3	11879 9503 1573 2300	3.0000 2.9800 2.9600 2.9400	3.0800 3.1000 3.1200 3.1400	3452 3497 2000 1500	3 3 1 1
ENTER	50,8000	12:18	2	49.00	-6.45 %	507	50.5000	50.8000	14	61	3 054	[+]
ENT	48.70 51.20	44.1000 53.9000	12:18 12:18 12:16 12:15	16 2 1 10	50,8000 50,8000 50,5000 50,5000	3 6 9 9	272 412 667 1854	50.4000 50.3000 50.2000 50.1000	50.9000 51.0000 51.2000 51.3000	49 10 140 150	2 1 1 1
EUROTEL	24,0000	12:18	30	25.00	-6.80 %	132	24.0000	24.3000	5	18	445	[+]
ETL	23.90 26.40	22.5000 27.5000	12:13 12:13 12:13 12:03	1300 100 60 30	24,0000 24,1000 24,1000 23,9000	2 2 2 1	105 11 101 1	23.9000 23.8500 23.7500 23.6500	24.3500 24.4000 24.4500 24.5000	5 80 110 132	1 1 1 2
KRUK	427,4000	12:19	1	471.50	-7.77 %	27	427.1000	427.4000	11	58	25 272	[+]
KRU	426.20 473.80	424.4000 518.6000	12:19 12:18 12:18 12:18	1 1 1 1	427,4000 427,4000 427,4000 427,4000	7 2 2 2	50 11 68 14	427.0000 426.9000 426.8000 426.7000	427.5000 427.6000 427.7000 427.8000	13 16 19 49	2 1 2 2
REMAK	10,5000	12:01	42	11.30	-7.89 %	76	10.5000	10.7500	250	2	17	[+]
RMK	10.50 11.30	10.2000 12.4000	12:01 11:47 11:47 11:22	8 156 19 103	10,5000 10,5000 10,5500 10,5500	1 2 2 3	166 779 249 472	10.3500 10.3000 10.2000 10.0000	10.8000 11.0000 11.3000 11.4000	890 300 153 407	2 1 2 2
ERG	40,0000	09:38	46	40.00	-9.09 %	190	40.0000	42.0000	180	0	8	[+]
ERG	40.00 40.00	36.0000 44.0000	09:01 13:59 13:53 11:46	144 25 200 190	40,0000 38,2000 38,2000 40,0000	1 1 1 1	100 25 40 3	39.0000 38.0000 37.0000 34.0000	45.6000 45.8000 46.0000 48.0000	64 25 48 28	1 1 1 1
ASMGROUP	0,2640	12:18	4	0.29	-9.59 %	809	0.2630	0.2640	876	383	102	[+]
ASM	0.26 0.29	0.2600 0.3160	12:18 12:08 12:07 12:07	120 2600 500 800	0,2640 0,2660 0,2670 0,2660	2 6 1 1	13614 40227 2666 2498	0.2620 0.2600 0.2580 0.2530	0.2660 0.2670 0.2680 0.2690	2177 3205 10489 6250	1 1 2 1
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 5.0000 5.3000 5.3500	163 213 22677 477	1 1 9 1

GPW	Świat	Waluty

Notowania GPW
WIG	128521.9	-0.40%	12:18
WIG20	3485.1	-0.53%	12:33
WIG20 Fut	3433.0	-0.17%	12:17
WIG20USD	956.9	-0.55%	12:18
mWIG40	8953.8	-0.08%	12:18
sWIG80	30677.1	-0.64%	12:18

Notowania Świat
US BlueChip	48861.8	-0.57%	04-29
US500 Fut	7180.8	+0.18%	12:23
Nikkei	59284.9	-1.06%	8:45
DAX	24033.2	+0.33%	12:17
Ropa WTI	106.8	-0.04%	12:33
Złoto	4639.9	+2.12%	12:33

Notowania Waluty
EUR/PLN	4.25922	-0.04%	12:33
CHF/PLN	4.62749	+0.31%	12:33
USD/PLN	3.63707	-0.35%	12:33
EUR/USD	1.17106	+0.32%	12:33
GBP/USD	1.35160	+0.31%	12:33
USD/JPY	158.072	-1.45%	12:33

Forum
» Prośba o dodanie Creotech... [0][CRI]
» Prośba o dodanie KOLEJKOWO SA [0]
» Prośba o dodanie ENERGY S. A. [2]
» CCC [4][CCC]
» Prośba o dodanie spółki Grupa... [1][RAE]
» 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]

Wzrosty	Spadki	Staty
LSISOFT	51.00	13.59%
KGL	9.85	7.07%
IMPERA	1.90	5.56%
MOVIEGAMES	8.58	4.89%
CORMAY	0.58	3.94%
Więcej ...
IFCAPITAL	0.25	-95.25%
ASMGROUP	0.26	-9.59%
ERG	40.00	-9.09%
REMAK	10.50	-7.89%
KRUK	427.40	-7.77%
Więcej ...
Rośnie:		113 Spółek
Bez zmian:		61 Spółek
Spada:		179 Spółek
Obrót:		672,864,895 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