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
ADIUVO	0,6620	12:33	214	0.72	7.12 %	1630	0.6620	0.6840	1900	377	264	[+]
ADV	0.66 0.73	0.6480 0.7920	12:33 12:27 12:27 12:27	1336 3264 2500 284	0,6640 0,6640 0,6660 0,6700	1 1 1 1	1020 26100 1984 11610	0.6520 0.6500 0.6480 0.6460	0.6860 0.6880 0.6960 0.7000	1200 2000 25483 11632	1 1 5 3
ONESANO	0,7800	11:26	500	0.74	5.98 %	12347	0.7400	0.7780	1000	52	40	[+]
ONO	0.74 0.79	0.6660 0.8140	11:25 11:25 11:25 11:25	6500 500 3000 1000	0,7400 0,7400 0,7420 0,7440	1 2 1 1	1000 1027 3000 793	0.7200 0.7180 0.7160 0.7140	0.7800 0.7840 0.7860 0.7880	2700 100 1000 2500	4 1 1 1
HYDROTOR	17,9000	11:24	11	17.15	4.68 %	443	17.2000	17.9000	32	0	4	[+]
HDR	17.15 17.90	15.4500 18.8500	10:54 09:00 09:00 12:35	200 3 1 87	17,5000 17,1500 17,1500 17,1000	2 2 1 2	231 154 100 606	17.1500 17.1000 16.6000 16.5000	18.0000 18.0500 18.1000 18.2000	32 416 44 200	3 1 1 1
FEERUM	13,3000	12:15	200	12.75	3.91 %	2775	13.3000	13.3500	752	1	18	[+]
FEE	12.75 13.30	11.5000 14.0000	12:15 12:15 12:14 12:12	170 238 580 74	13,3000 13,3000 13,1000 12,8000	1 1 1 3	600 5 300 482	13.1000 12.7500 12.6000 12.0000	13.4000 13.4500 13.5000 13.6000	170 460 1300 156	1 1 2 2
COMPERIA	5,4000	12:36	1400	5.10	3.85 %	769	5.2000	5.4000	250	6	33	[+]
CPL	5.10 5.55	4.6000 5.6000	12:36 12:33 12:20 12:15	1000 11 1 11	5,4000 5,4000 5,5500 5,5500	1 1 2 1	232 531 352 37	5.1000 5.0500 5.0000 4.9600	5.5500 5.6000 5.8500 5.9000	988 1400 111 88	2 1 1 1
KRAKCHEM	0,4460	11:42	3	0.45	3.72 %	6000	0.4260	0.4440	328	0	0	[+]
KCH	0.45 0.45	0.4020 0.4900	16:38 16:38 16:38 16:38	1099 1010 49 376	0,4300 0,4300 0,4300 0,4310	1 1 1 1	1197 3000 2000 4000	0.4160 0.4150 0.4130 0.4110	0.4450 0.4460 0.4490 0.4570	1158 3997 200 4271	3 1 1 2
POINTGROUP	1,6950	11:41	3000	1.64	3.67 %	284	1.6350	1.6950	4600	3	5	[+]
PGM	1.64 1.70	1.4750 1.7950	09:09 09:09 09:09 09:09	7 7 7 7	1,7000 1,7000 1,7000 1,7000	1 1 1 1	4800 4688 850 1000	1.6050 1.6000 1.5200 1.5100	1.7000 1.7200 1.8000 1.8300	4530 563 20 750	2 1 1 1
ELKOP	1,9850	11:24	2	1.88	3.39 %	4	1.8650	1.9850	535	2	3	[+]
EKP	1.85 1.99	1.6900 2.0600	11:23 11:23 11:23 11:23	4 5 5 4	1,8900 1,8900 1,8900 1,8900	1 1 5 2	600 777 1015 505	1.8550 1.8500 1.8450 1.8400	1.9900 2.0000 2.0100 2.0200	3002 1020 920 1658	4 1 3 2
OTMUCHOW	4,9600	09:09	37	4.80	3.33 %	20	4.8000	4.9500	746	0	0	[+]
OTM	4.80 4.96	4.3200 5.2800	09:00 10:52 09:20 09:00	1 142 5 1	4,8000 4,8000 4,9600 4,9600	2 2 1 1	1069 2076 10 500	4.7800 4.7600 4.7500 4.7000	4.9600 4.9800 4.9900 5.0000	301 98 1619 13782	1 1 2 2
MWTRADE	2,5800	10:44	1039	2.58	3.20 %	1000	2.4400	2.5800	49	2	4	[+]
MWT	2.58 2.58	2.3400 2.8200	10:44 09:19 09:00 16:00	461 22 1 8	2,5800 2,5800 2,5800 2,5000	2 1 1 1	1000 888 200 1000	2.4200 2.3600 2.3200 2.2000	2.6000 2.7000 2.7200 2.7600	1000 379 960 1000	1 1 1 1
YARRL	5,7000	12:44	2	5.66	2.89 %	2	5.6800	5.7600	19	4	20	[+]
YRL	5.66 5.80	5.1000 6.2200	12:44 12:15 12:15 12:15	1979 21 2 2	5,7000 5,7000 5,7200 5,7400	1 1 2 3	2 2 8 87	5.6600 5.6400 5.6200 5.6000	5.7800 5.8000 5.8200 5.8800	408 235 1200 220	4 6 5 4
LIBET	1,4400	09:18	21838	1.41	2.86 %	1336	1.4100	1.4600	6348	22	32	[+]
LBT	1.40 1.45	1.2700 1.5500	09:09 09:09 09:09 09:09	3 36 10 1	1,4500 1,4400 1,4200 1,4200	1 1 1 2	268 8800 8 1780	1.4000 1.3950 1.3800 1.3700	1.4700 1.4750 1.4800 1.4900	8200 3093 165635 8591	1 1 2 3
ASMGROUP	0,2960	12:31	2000	0.28	2.78 %	16994	0.2900	0.2960	15174	431	126	[+]
ASM	0.28 0.31	0.2540 0.3100	12:10 12:06 12:06 12:06	10000 14000 7187 1160	0,3000 0,2960 0,2960 0,2960	2 2 1 3	8300 33000 3000 37351	0.2880 0.2860 0.2840 0.2820	0.2980 0.3000 0.3020 0.3040	3800 27000 21670 7255	2 2 2 1
PULAWY	48,6000	12:06	32	47.10	2.75 %	27	47.5000	48.6000	18	1	67	[+]
ZAP	47.00 48.60	42.4000 51.8000	11:54 11:54 11:54 11:54	50 12 27 85	48,6000 48,6000 48,6000 48,0000	1 1 1 2	159 13 50 331	47.4000 47.2000 47.1000 47.0000	48.7000 48.9000 49.0000 49.2000	135 59 292 23	3 2 4 1
SHOPER	45,2000	12:46	1	45.00	2.73 %	68	45.0000	45.2000	158	14	630	[+]
SHO	44.10 46.20	40.5000 49.5000	12:46 12:45 12:44 12:43	1 3 14 16	45,2000 45,2000 45,2000 45,2000	4 1 2 1	242 2 526 50	44.9000 44.8000 44.7000 44.6000	45.3000 45.4000 45.5000 45.9000	60 160 1010 8	1 2 2 1
PATENTUS	3,5900	11:22	31	3.60	2.57 %	500	3.5000	3.5900	8385	0	1	[+]
PAT	3.50 3.60	3.2400 3.9600	11:21 11:08 10:06 09:38	13 55 40 100	3,5900 3,5900 3,5000 3,5900	1 1 2 1	171 309 554 500	3.4900 3.4600 3.4500 3.4400	3.6000 3.6100 3.6200 3.6300	1480 398 1000 1368	2 1 2 4
NTTSYSTEM	12,4000	12:44	20	12.15	2.48 %	500	12.3000	12.4000	433	1	9	[+]
NTT	12.15 12.40	10.9500 13.3500	12:37 12:37 12:13 11:24	47 53 222 11	12,4000 12,4000 12,4000 12,4000	1 1 1 1	14 13 9 490	12.2000 12.1500 12.1000 11.9500	12.4500 12.5000 12.6000 12.6500	1620 2186 1675 500	2 3 2 1
STALEXP	2,9500	12:46	12	2.88	2.43 %	1711	2.9350	2.9500	1635	223	650	[+]
STX	2.88 3.00	2.5950 3.1650	12:46 12:46 12:46 12:41	1 1 80 300	2,9500 2,9500 2,9500 2,9350	6 2 4 1	4514 2220 21181 5000	2.9300 2.9250 2.9150 2.9100	2.9600 2.9650 2.9700 2.9750	4500 8000 10280 5000	2 2 4 1
SOPHARMA	8,5000	11:24	10	8.30	2.41 %	94	8.3000	8.5000	513	0	0	[+]
SPH	8.30 8.50	7.4800 9.1200	09:12 09:12 17:00 16:08	6 18 15 47	8,3000 8,3000 8,3000 8,8400	1 1 1 2	170 261 250 69	8.1000 8.0400 8.0200 8.0000	8.8400 8.9000 8.9600 9.1200	253 1077 27 309	2 1 1 1
JRHOLDING	4,6200	10:07	716	4.58	2.21 %	67	4.5600	4.6000	670	2	9	[+]
JRH	4.55 4.62	4.1300 5.0200	10:07 10:07 10:07 09:47	4 607 323 11	4,6000 4,6000 4,5800 4,5600	2 1 1 1	20 100 11 15	4.5000 4.4900 4.4600 4.4500	4.6200 4.6400 4.6600 4.6800	10608 1117 745 1590	2 2 1 5
DATAWALK	160,0000	12:47	4	155.80	2.21 %	2	160.0400	160.6600	5	10	1 658	[+]
DAT	152.00 161.00	140.2200 171.3800	12:47 12:43 12:43 12:38	6 1 4 1	160,0200 160,0200 160,0400 160,7000	1 2 1 1	2 49 15 10	160.0200 160.0000 159.4000 158.3800	160.6800 160.7000 160.8000 160.8200	3 6 110 5	1 1 2 1
BOOMBIT	6,7400	09:59	53	6.72	2.12 %	2	6.7400	6.8000	10	0	0	[+]
BBT	6.62 6.74	6.0600 7.3800	09:59 09:14 09:12 09:09	2 3 10 2	6,7400 6,6200 6,6200 6,7200	1 2 1 1	7 202 10 11	6.6200 6.6000 6.5600 6.5200	6.8200 6.8400 6.8600 6.8800	194 311 107 150	2 2 1 1
CLOUD	77,6000	10:38	2	76.00	2.11 %	131	76.2000	77.6000	138	0	4	[+]
CLD	76.00 77.60	68.4000 83.6000	09:47 09:00 09:00 09:00	10 26 5 5	76,0000 76,0000 76,0000 76,0000	3 1 2 1	281 99 550 50	76.0000 75.8000 75.0000 74.8000	77.8000 78.0000 78.6000 79.0000	53 1270 28 2000	1 2 1 1
INC SA	2,5000	12:37	15	2.43	2.04 %	1577	2.5000	2.5600	3003	36	92	[+]
INC	2.43 2.67	2.1900 2.6700	12:28 12:24 12:24 12:08	408 1 300 3000	2,5000 2,5400 2,5400 2,5000	2 1 1 1	879 3200 50 1000	2.4900 2.4500 2.4400 2.4100	2.5800 2.6000 2.6100 2.6200	352 2738 2600 11967	2 4 2 3
IDMSAPL	0,5200	11:22	1500	0.52	1.96 %	3000	0.5050	0.5200	4402	2	1	[+]
IDM	0.52 0.52	0.4680 0.5700	15:59 15:51 13:23 13:23	1000 422 6324 85	0,5100 0,5200 0,5000 0,5150	1 1 1 1	15000 2082 200 112	0.5000 0.4980 0.4800 0.4500	0.5450 0.5500 0.6000 0.6400	2486 14000 3050 5000	1 1 1 1
PLAZACNTR	3,4000	11:14	19	3.37	1.95 %	100	3.3100	3.3950	111	6	19	[+]
PLZ	3.33 3.41	3.0350 3.7050	11:14 11:13 11:12 10:20	66 66 81 5	3,3950 3,3300 3,3350 3,4000	1 1 1 1	411 311 316 515	3.3000 3.2850 3.2800 3.2700	3.4000 3.4100 3.4200 3.4500	2057 3109 2500 4000	3 3 1 2
UNIBEP	15,8500	12:22	124	16.00	1.93 %	189	15.8500	15.9000	1016	7	112	[+]
UNI	15.75 16.35	14.4000 17.6000	11:48 11:39 11:35 11:30	192 65 10 20	15,9000 15,9000 15,9000 15,9000	3 2 4 1	241 43 256 260	15.8000 15.7500 15.7000 15.6500	15.9500 16.0000 16.0500 16.1000	360 1100 1 3371	3 2 1 4
AMBRA	17,0600	12:47	43	16.68	1.79 %	15	17.0600	17.0800	21	6	105	[+]
AMB	16.68 17.10	15.0200 18.3400	12:44 12:42 12:34 12:34	657 70 29 30	17,0600 17,0600 17,0800 17,0800	1 1 2 2	7 124 2 790	17.0200 17.0000 16.9200 16.9000	17.1000 17.1400 17.1800 17.2000	404 2 203 125	2 2 2 1
ENELMED	22,8000	12:28	1	21.20	1.79 %	100	22.4000	22.8000	209	1	13	[+]
ENE	21.20 22.80	19.1000 23.2000	11:21 09:28 09:21 09:21	1 200 350 19	22,4000 22,4000 22,4000 22,4000	1 2 1 1	340 67 60 30	22.2000 21.2000 19.8000 19.2000	23.0000 23.2000 23.6000 24.0000	165 325 154 600	2 1 2 2
HARPER	5,9400	11:59	78	5.84	1.71 %	1100	5.9000	5.9400	22	3	19	[+]
HRP	5.82 6.08	5.2600 6.4200	11:59 11:49 11:49 11:47	40 40 291 830	5,9600 6,0800 6,0800 5,9800	1 1 1 1	1276 1285 30 17	5.8800 5.8400 5.7400 5.7200	6.0600 6.0800 6.1200 6.1600	988 1136 1528 562	4 2 3 2
GAMEOPS	10,8800	12:01	67	10.88	1.68 %	16	10.8000	10.8800	131	0	2	[+]
GOP	10.80 10.88	9.8000 11.9600	09:49 09:29 16:46 16:46	134 2 34 66	10,8000 10,8800 10,7000 10,8400	1 2 1 2	55 566 82 220	10.7600 10.7000 10.6800 10.6200	10.9000 11.0600 11.1000 11.1600	1210 247 730 95	1 1 1 1
IFIRMA	34,5000	12:44	4	33.20	1.62 %	106	34.0500	34.5000	24	4	147	[+]
IFI	33.05 34.50	29.9000 36.5000	12:33 12:33 12:27 12:24	1 1 5 10	34,5000 34,5000 34,5000 34,5000	3 1 1 1	517 20 1 3	34.0000 33.9500 33.9000 33.7500	34.5500 34.6000 34.8000 34.8500	20 1 2 25	1 1 1 1
CYFRPLSAT	13,2400	12:47	7	12.98	1.61 %	2749	13.2400	13.2600	330	571	7 544	[+]
CPS	12.96 13.37	11.6850 14.2750	12:47 12:46 12:46 12:46	20 98 756 1	13,2400 13,2500 13,2500 13,2500	1 2 3 1	500 1378 3300 500	13.2350 13.2300 13.2200 13.2150	13.2650 13.2700 13.2750 13.2800	500 520 1900 500	1 2 2 1
STALPROD	258,0000	12:24	6	258.00	1.57 %	1	258.0000	260.0000	9	0	97	[+]
STP	258.00 263.00	233.0000 283.0000	11:24 09:59 09:59 09:59	2 30 1 1	258,0000 261,0000 261,0000 261,0000	4 2 4 4	30 26 51 70	257.0000 256.0000 255.0000 254.0000	262.0000 263.0000 264.0000 265.0000	46 525 34 325	3 5 3 4
GRENEVIA	3,2500	12:41	500	3.26	1.56 %	7913	3.2500	3.2550	95	380	1 237	[+]
GEA	3.25 3.27	2.9300 3.5800	12:40 12:38 12:38 12:34	5318 9269 77 361	3,2500 3,2500 3,2500 3,2500	3 2 3 4	68127 31888 21000 33609	3.2450 3.2400 3.2350 3.2300	3.2600 3.2650 3.2700 3.2800	93905 6446 28763 26802	11 2 8 5
WASKO	4,0000	12:21	25	3.93	1.52 %	319	3.9500	3.9800	1000	7	28	[+]
WAS	3.86 4.02	3.5400 4.3200	12:05 12:03 10:59 10:59	2 7 10 45	4,0000 4,0000 4,0100 3,9400	3 3 3 2	987 2833 1327 3090	3.9400 3.9200 3.9100 3.8900	4.0000 4.0100 4.0200 4.0300	704 1222 588 850	2 3 1 2
ERBUD	33,4500	12:46	2	33.20	1.52 %	150	33.3000	33.4500	118	10	346	[+]
ERB	32.20 33.45	29.9000 36.5000	12:44 12:44 12:39 12:38	8 70 2 37	33,4500 33,4500 33,4500 33,1500	1 1 2 2	163 305 136 501	33.1500 33.0000 32.8500 32.8000	33.5000 33.5500 33.6000 33.6500	298 101 385 174	1 2 4 1
KRKA	1 045,0000	12:30	1	1,050.00	1.46 %	6	1045.0000	1055.0000	250	0	22	[+]
KRK	1,045.00 1,090.00	946.0000 1155.0000	12:28 11:28 10:54 10:16	6 5 1 1	1 055,0000 1 060,0000 1 050,0000 1 050,0000	1 1 1 2	250 1 1 2	1030.0000 1000.0000 988.0000 986.0000	1060.0000 1085.0000 1090.0000 1100.0000	2 5 7 2	1 1 2 2
SONEL	15,5000	11:57	2	15.30	1.31 %	138	15.3500	15.5000	94	0	5	[+]
SON	15.30 15.50	13.8000 16.8000	11:57 10:43 10:00 09:02	1 9 62 3	15,4500 15,4500 15,3500 15,3500	1 1 1 1	163 14 95 20	15.3000 15.2500 15.2000 15.1500	15.5500 15.6000 15.6500 15.7000	220 720 20 20	2 2 1 1
ALTA	1,6400	12:36	161	1.62	1.23 %	4688	1.6000	1.6400	340	16	26	[+]
AAT	1.60 1.66	1.4600 1.7800	12:34 12:34 12:24 12:24	406 500 549 51	1,6100 1,6100 1,6400 1,6400	1 1 1 1	1500 3679 713 2000	1.5550 1.5500 1.5400 1.4700	1.6500 1.6600 1.6650 1.6700	3200 2400 1000 1070	1 2 1 1
PEKABEX	12,4000	12:38	78	12.25	1.22 %	3	12.3500	12.4500	557	2	20	[+]
PBX	12.25 12.45	11.0500 13.4500	12:38 12:13 11:16 11:16	2 222 3 1	12,4000 12,4500 12,4500 12,4500	2 2 4 1	4 3 1008 200	12.3000 12.2500 12.2000 12.1500	12.5000 12.5500 12.6000 12.6500	991 2 824 1000	5 1 7 2
WIRTUALNA	58,4000	12:46	11	58.90	1.21 %	98	58.2000	58.4000	329	7	384	[+]
WPL	58.00 58.90	53.1000 64.7000	12:46 12:34 12:34 12:34	2 1 3 3	58,4000 58,3000 58,3000 58,2000	2 2 3 8	27 511 122 1066	58.1000 58.0000 57.9000 57.8000	58.5000 58.6000 58.7000 58.9000	71 126 204 823	1 3 3 4
CEZ	198,3000	10:27	500	196.00	1.17 %	1000	196.2000	197.8000	500	1	125	[+]
CEZ	194.80 198.30	176.4000 215.6000	10:25 09:14 09:00 09:00	5 45 20 61	197,2000 194,8000 196,0000 196,0000	1 2 1 1	2500 746 175 5	195.7000 195.0000 194.6000 194.0000	198.0000 198.1000 198.4000 198.5000	528 500 10 2500	1 1 1 1
PHOTON	1,8100	12:24	1000	1.80	1.12 %	183	1.8100	1.8250	893	6	11	[+]
PEN	1.80 1.83	1.6200 1.9800	12:21 12:21 11:11 11:09	1817 183 1100 417	1,8100 1,8100 1,8250 1,8100	1 3 3 1	150 2477 2353 8	1.7950 1.7900 1.7800 1.7750	1.8300 1.8400 1.8500 1.8550	22 200 500 479	1 1 1 1
AIRWAY	0,3280	11:47	2623	0.33	1.08 %	273	0.3245	0.3280	2377	87	28	[+]
AWM	0.32 0.33	0.2925 0.3575	11:47 11:36 11:36 11:28	2377 1209 25000 23	0,3280 0,3240 0,3240 0,3280	1 1 1 1	74 6600 5000 4000	0.3235 0.3230 0.3225 0.3220	0.3290 0.3295 0.3300 0.3320	4000 8506 37240 10338	1 1 3 2
IMMOBILE	4,7400	12:15	151	4.79	1.07 %	4	4.7200	4.7700	199	4	18	[+]
GKI	4.69 4.79	4.3200 5.2600	11:39 11:39 11:39 11:39	151 20 100 36	4,7800 4,7800 4,7700 4,7700	1 1 1 1	7 150 500 200	4.7100 4.7000 4.6700 4.6400	4.7800 4.7900 4.8000 4.8100	599 4128 789 200	2 2 1 1
CAPITEA	0,3365	12:09	10	0.33	1.05 %	889	0.3320	0.3365	18204	113	38	[+]
CAP	0.33 0.34	0.2990 0.3650	11:56 11:56 11:56 11:35	2000 5000 3000 2885	0,3320 0,3320 0,3325 0,3360	1 1 1 1	205 5000 4900 5000	0.3300 0.3260 0.3255 0.3250	0.3370 0.3380 0.3385 0.3390	10000 5000 3487 26999	1 1 1 3
IBSM	77,0000	09:00	1	76.40	1.05 %	2	73.4000	76.4000	105	0	0	[+]
IBS	76.40 77.00	68.8000 84.0000	09:00 13:37 13:32 13:32	1 1 1 1	76,4000 76,2000 73,2000 73,4000	1 2 2 1	1 20 134 11	73.2000 73.0000 72.8000 72.4000	76.6000 77.0000 77.2000 79.8000	50 49 23 24	1 1 1 1
MOLECURE	7,7400	12:37	19	7.47	1.04 %	5	7.6200	7.7400	173	19	143	[+]
MOC	7.43 7.76	6.7300 8.2100	12:24 12:24 12:24 12:24	8 53 5 20	7,7400 7,7400 7,7300 7,7000	2 1 2 1	75 75 106 6	7.6100 7.6000 7.5600 7.5000	7.7500 7.7600 7.7700 7.8000	379 1528 300 555	2 2 1 3
NEXITY	1,1500	12:14	10	1.08	0.88 %	10	1.0900	1.1500	6780	1	1	[+]
NXG	1.04 1.15	0.9750 1.1800	12:14 10:15 09:53 09:52	10 10 7 2	1,1500 1,0900 1,1500 1,1500	1 1 4 2	400 887 1910 2300	1.0500 1.0400 1.0300 1.0200	1.1600 1.1700 1.1800 1.1900	200 350 200 200	1 2 1 1
BIOCELTIX	86,5000	12:44	15	85.20	0.82 %	35	86.5000	86.7000	99	3	272	[+]
BCX	85.00 87.80	76.7000 93.7000	12:40 12:40 12:39 12:32	50 85 1 10	86,8000 86,8000 87,0000 87,0000	1 2 1 1	106 39 49 741	86.4000 86.1000 85.9000 85.8000	87.3000 87.5000 87.6000 87.7000	25 165 145 312	1 3 3 3
MOSTALWAR	7,8000	12:32	37	7.74	0.78 %	780	7.7000	7.8000	532	1	5	[+]
MSW	7.70 7.80	6.9800 8.5000	12:32 10:34 09:42 09:42	63 12 67 2	7,8000 7,7000 7,8000 7,7800	1 3 3 1	20 301 213 206	7.6600 7.6400 7.6200 7.6000	7.8200 7.8400 7.8600 7.9000	800 878 2400 936	1 1 1 2
SILVANO	5,1400	11:29	158	5.10	0.78 %	399	5.1400	5.2000	1688	2	8	[+]
SFG	5.10 5.14	4.5900 5.6000	11:28 11:00 10:58 10:43	200 200 200 843	5,1400 5,1400 5,1400 5,1000	1 1 1 1	211 408 100 211	4.9000 4.8800 4.7700 4.7600	5.2800 5.3000 5.4000 5.4400	227 1500 1500 442	1 1 1 2
TEXT	38,8800	12:46	2	38.06	0.78 %	54	38.7400	38.8800	193	16	598	[+]
TXT	38.00 38.90	34.2600 41.8600	12:46 12:45 12:45 12:44	13 1 2 10	38,8800 38,9000 38,5600 38,9000	1 1 1 2	87 13 13 376	38.6600 38.6200 38.6000 38.5800	38.9000 38.9200 38.9600 38.9800	111 10 4 138	2 1 1 2
BIOTON	4,1000	12:32	841	4.10	0.74 %	27	4.0700	4.1000	1561	4	18	[+]
BIO	4.07 4.10	3.6900 4.5100	12:32 12:13 10:56 10:46	2159 500 460 1	4,1000 4,1000 4,0700 4,1000	1 1 1 1	5 3000 500 5	4.0600 4.0500 4.0400 4.0300	4.1200 4.1300 4.1400 4.1500	3629 705 2073 1234	4 3 4 4
CAVATINA	14,5000	10:42	158	14.35	0.69 %	50	14.4000	14.6000	40	0	2	[+]
CAV	14.35 14.50	12.9500 15.7500	10:42 09:00 15:08 15:08	10 3 4 15	14,4500 14,3500 14,4000 14,4000	3 2 2 1	1936 811 1535 10	14.3500 14.3000 14.1500 14.1000	14.7500 14.8000 14.8500 14.9000	430 580 77 47	2 3 1 2
SKYLINE	1,4500	10:56	60	1.45	0.69 %	5219	1.4400	1.4500	4652	0	0	[+]
SKL	1.45 1.45	1.3100 1.5900	09:14 11:51 15:44 15:33	40 40 979 100	1,4500 1,4400 1,4500 1,4500	1 1 2 2	641 587 70 3666	1.4300 1.4200 1.4100 1.3500	1.4900 1.5300 1.5400 1.5900	3987 2405 7371 3000	1 1 2 1
CREOTECH	591,0000	12:45	2	587.00	0.68 %	18	588.0000	591.0000	6	3	1 571	[+]
CRI	574.00 592.00	529.0000 645.0000	12:45 12:44 12:43 12:40	3 1 3 23	591,0000 588,0000 591,0000 591,0000	4 3 2 3	24 43 25 91	586.0000 585.0000 584.0000 583.0000	592.0000 593.0000 594.0000 595.0000	10 26 77 19	2 2 1 2
NOCTILUCA	92,6000	12:37	17	91.80	0.65 %	1	92.4000	92.6000	88	2	210	[+]
NCL	90.80 93.20	82.8000 100.5000	12:35 12:28 12:26 12:22	25 3 1 2	91,2000 92,2000 92,6000 92,6000	1 1 3 6	98 35 39 525	91.6000 91.4000 91.2000 91.0000	93.0000 93.2000 93.4000 93.6000	42 35 100 25	3 2 1 1
VERCOM	130,6000	12:47	20	129.80	0.62 %	312	130.6000	131.0000	26	2	320	[+]
VRC	129.80 132.40	117.0000 142.6000	12:46 12:43 12:43 12:42	200 1 7 1	130,6000 130,6000 130,6000 131,4000	1 3 9 2	1 137 184 56	130.4000 130.2000 130.0000 129.8000	131.2000 131.4000 131.8000 132.2000	20 87 85 217	1 5 2 2
ENERGA	19,7800	12:22	6	19.80	0.61 %	133	19.5400	19.7800	1201	5	105	[+]
ENG	19.54 19.80	17.8200 21.7500	12:16 12:16 12:16 12:09	15 62 16 64	19,7800 19,7400 19,7400 19,7400	1 5 1 1	200 813 200 10	19.5200 19.5000 19.4800 19.4600	19.8000 19.8600 19.8800 19.9000	252 100 427 100	1 1 2 1
PEPEES	0,8400	10:56	2	0.84	0.60 %	872	0.8150	0.8400	1998	5	4	[+]
PPS	0.84 0.84	0.7550 0.9150	10:35 10:34 10:34 09:03	2752 785 1215 2	0,8400 0,8400 0,8350 0,8350	6 6 6 2	36488 10130 15122 4174	0.8100 0.8050 0.8000 0.7900	0.8450 0.8500 0.8600 0.8700	1063 9260 30 1450	1 1 1 1
TSGAMES	102,0000	12:46	7	102.00	0.59 %	39	101.8000	102.2000	105	10	1 009	[+]
TEN	100.20 102.60	91.8000 112.2000	12:46 12:38 12:38 12:38	3 221 150 3	102,0000 102,0000 102,0000 102,0000	1 8 7 3	41 637 461 938	101.6000 101.2000 101.0000 100.8000	102.4000 102.6000 102.8000 103.0000	100 100 497 670	6 8 7 7
ESOTIQ	34,3000	11:37	3	34.30	0.59 %	340	34.0000	34.3000	10	0	6	[+]
EAH	34.30 34.40	30.9000 37.7000	11:35 10:48 10:48 10:23	3 1 8 10	34,3000 34,3000 34,3000 34,4000	1 3 2 4	210 46 110 571	33.9000 33.8000 33.7000 33.6000	34.4000 34.5000 34.6000 34.7000	159 40 100 411	5 2 2 2
EDINVEST	7,3400	12:06	6	7.32	0.55 %	104	7.3200	7.3600	735	0	3	[+]
EDI	7.30 7.34	6.6000 8.0400	11:47 11:09 10:50 10:49	4 121 1 1	7,3200 7,3200 7,3000 7,3000	2 1 1 1	1110 1800 385 1	7.3000 7.2000 7.1800 7.1600	7.4000 7.4200 7.4400 7.4600	2729 5 320 6757	3 1 2 4
PEPCO	28,8100	12:47	68	28.68	0.52 %	1434	28.7800	28.8100	1225	152	4 339	[+]
PCO	28.40 28.82	25.8200 31.5400	12:47 12:47 12:44 12:41	175 2 176 150	28,8100 28,7800 28,7800 28,7800	2 2 4 2	691 721 1603 968	28.7700 28.7600 28.7500 28.7400	28.8200 28.8300 28.8400 28.8500	1028 602 788 1361	3 4 3 8
INGBSK	413,5000	12:45	4	413.50	0.49 %	153	411.0000	413.5000	132	6	2 304	[+]
ING	409.00 414.50	372.5000 454.5000	12:43 12:39 12:39 12:34	26 5 22 27	413,5000 413,5000 413,5000 413,5000	1 2 2 7	4 57 216 194	410.5000 410.0000 409.5000 409.0000	414.0000 414.5000 415.0000 415.5000	59 121 30 124	3 3 1 3
SNIEZKA	84,0000	12:25	8	83.60	0.48 %	50	83.2000	84.0000	92	0	11	[+]
SKA	83.40 84.00	75.4000 91.8000	11:47 11:47 11:47 11:47	4 1 19 52	83,4000 83,4000 83,4000 83,6000	2 5 1 3	55 430 19 30	82.8000 82.6000 82.4000 82.2000	85.4000 85.6000 85.8000 86.8000	60 88 19 15	1 1 1 1
WAWEL	852,0000	11:59	1	842.00	0.47 %	11	844.0000	852.0000	2	0	3	[+]
WWL	842.00 856.00	758.0000 926.0000	11:16 11:07 09:56 17:00	1 1 1 2	844,0000 856,0000 842,0000 848,0000	2 3 1 3	2 6 2 35	842.0000 840.0000 834.0000 830.0000	856.0000 858.0000 860.0000 862.0000	3 1 1 1	2 1 1 1
UNICREDIT	306,5000	11:30	50	305.15	0.44 %	2000	305.3500	307.8000	997	0	25	[+]
UCG	304.25 306.50	274.6500 335.6500	10:03 10:02 09:01 15:12	11 10 10 6	306,1000 304,2500 305,1500 305,1500	1 1 1 1	94 1 4 75	299.0000 298.0000 297.1000 294.4000	307.9500 310.0000 328.0000 329.5000	1000 8 10 26	1 1 1 1
MLPGROUP	96,4000	12:39	12	96.80	0.42 %	20	95.4000	96.4000	78	0	1	[+]
MLG	96.40 96.80	87.2000 106.0000	09:00 16:44 16:44 16:37	3 5 5 1	96,8000 96,0000 94,6000 94,6000	1 1 1 2	12 20 10 70	95.2000 95.0000 94.8000 94.6000	96.8000 97.0000 97.8000 98.0000	2 139 77 69	1 2 1 1
LOKUM	25,4000	12:23	2	25.30	0.40 %	9	25.3000	25.4000	502	0	1	[+]
LKD	25.30 25.40	22.8000 27.8000	11:42 11:42 09:57 15:13	24 1 3 7	25,4000 25,4000 25,3000 25,3000	3 1 1 1	69 41 310 55	25.0000 24.6000 24.4000 24.0000	25.5000 25.6000 25.7000 26.0000	178 295 61 504	2 1 2 2
RYVU	25,4000	12:47	17	25.50	0.40 %	54	25.3000	25.4000	167	8	209	[+]
RVU	24.90 25.50	22.9500 28.0500	12:47 12:37 12:37 12:37	53 14 13 1	25,4000 25,3500 25,3500 25,3500	1 1 3 4	43 759 232 744	25.2500 25.2000 25.1500 25.1000	25.4500 25.5000 25.5500 25.6000	43 1015 450 1041	1 3 2 3
KOGENERA	79,2000	12:23	27	78.90	0.38 %	20	79.2000	79.5000	317	5	392	[+]
KGN	78.80 79.80	71.1000 86.7000	12:16 11:59 11:59 11:57	3 33 55 3	79,2000 79,5000 79,5000 79,5000	1 2 1 1	67 130 43 6	79.1000 78.9000 78.8000 78.7000	79.6000 79.7000 79.8000 79.9000	1230 1267 953 427	2 4 5 4
HERCULES	1,3200	12:43	28	1.32	0.38 %	1323	1.2700	1.3200	2299	1	1	[+]
HRS	1.32 1.32	1.1850 1.4450	12:43 12:19 09:06 17:00	72 63 608 407	1,3150 1,3150 1,3150 1,3150	1 3 4 1	2000 2008 7254 6200	1.2600 1.2550 1.2500 1.2450	1.3350 1.3400 1.3450 1.3500	234 1013 6802 1150	1 1 2 1
COALENERG	2,8800	12:16	143	2.89	0.35 %	1936	2.8600	2.8800	459	3	9	[+]
CLE	2.86 2.90	2.6100 3.1700	10:24 10:20 10:20 10:09	30 745 1000 6	2,8900 2,8800 2,8800 2,9000	3 5 4 5	1521 3926 4770 3010	2.8300 2.8200 2.8100 2.8000	2.8900 2.9000 2.9200 2.9300	725 3422 100 1628	1 3 1 2
GRODNO	14,4000	12:36	184	14.60	0.35 %	215	14.3500	14.4000	626	3	39	[+]
GRN	14.35 14.60	13.1500 16.0500	12:36 12:36 12:36 12:21	76 150 174 26	14,3500 14,3500 14,3500 14,3500	3 1 3 2	335 50 6687 198	14.3000 14.2500 14.2000 14.1000	14.6000 14.6500 14.7000 14.7500	306 154 368 849	2 2 1 2
ATREM	58,2000	11:54	1	59.60	0.34 %	75	58.2000	58.6000	213	1	61	[+]
ATR	58.20 59.60	53.8000 65.4000	11:54 11:54 11:54 11:54	94 5 5 10	58,2000 58,2000 58,2000 58,2000	5 4 6 7	265 568 291 408	58.0000 57.6000 57.4000 57.2000	59.0000 59.4000 59.6000 59.8000	358 301 2546 551	3 3 4 3
BIGCHEESE	12,0000	12:15	200	11.80	0.33 %	22	11.9400	12.0000	1800	5	63	[+]
BCS	11.80 12.20	10.6200 12.9800	12:05 12:05 12:04 11:49	650 33 159 76	12,0000 12,2000 12,2000 12,2000	1 1 5 1	150 1801 1296 50	11.9200 11.9000 11.8000 11.7800	12.2000 12.2800 12.3000 12.3800	1017 500 1280 130	2 1 4 1
ARLEN	32,7500	12:40	11	33.20	0.31 %	50	32.6100	32.8000	116	1	20	[+]
ARL	32.56 33.20	29.8800 36.5200	12:40 12:20 12:20 12:20	89 4 96 50	32,7500 32,7600 32,7600 32,8000	1 1 6 3	120 208 555 220	32.6000 32.5550 32.5000 32.4000	33.2000 33.2500 33.4000 33.5000	54 70 70 340	2 1 1 2
MEDICALG	33,1000	12:46	33	33.00	0.30 %	146	32.7500	33.1000	171	9	307	[+]
MDG	32.60 33.30	29.7000 36.3000	11:52 11:52 11:51 11:51	25 275 68 43	33,2500 32,9000 32,9000 32,8500	1 2 3 1	2 210 212 100	32.6500 32.6000 32.5000 32.4500	33.2000 33.2500 33.3000 33.4000	296 219 381 1605	3 3 4 8
VOXEL	140,2000	12:35	2	139.80	0.29 %	70	139.2000	140.2000	38	1	99	[+]
VOX	138.20 140.40	126.0000 153.6000	12:35 12:11 11:38 11:38	34 20 54 11	140,2000 139,0000 140,4000 140,4000	3 1 3 3	41 4 33 120	139.0000 138.8000 138.2000 138.0000	140.4000 140.6000 140.8000 141.0000	29 90 85 200	2 2 1 1
SYGNITY	69,8000	12:37	30	70.00	0.29 %	50	69.6000	69.8000	60	3	231	[+]
SGN	68.40 70.00	63.0000 77.0000	12:36 12:36 12:36 12:35	13 67 20 100	69,8000 69,8000 69,8000 69,8000	1 1 2 1	50 20 142 1	69.4000 69.2000 69.0000 68.8000	70.0000 70.6000 70.8000 71.0000	9521 27 10 10	3 2 1 1
JWWINVEST	3,5400	11:40	5	3.53	0.28 %	392	3.5400	3.5700	150	3	11	[+]
JWW	3.53 3.57	3.1800 3.8800	11:22 11:22 10:09 09:15	250 200 500 1600	3,5700 3,5700 3,5400 3,5400	1 1 1 1	2098 1991 3200 2185	3.5300 3.5000 3.4800 3.4600	3.5800 3.5900 3.6000 3.6300	1220 95 720 2080	1 2 2 1
MFO	38,6000	10:58	3	38.50	0.26 %	188	38.1000	38.5000	192	0	14	[+]
MFO	38.10 38.70	34.7000 42.3000	10:58 10:38 10:11 10:11	3 2 45 135	38,6000 38,6000 38,7000 38,5000	1 1 1 3	45 170 267 276	37.7000 37.6000 37.5000 37.2000	38.7000 38.8000 38.9000 39.0000	305 408 100 1566	2 2 1 2
MURAPOL	43,3500	12:31	63	43.25	0.23 %	166	43.2000	43.3000	28	2	95	[+]
MUR	43.00 43.40	38.9500 47.5500	12:31 12:31 12:31 12:31	15 20 25 96	43,3500 43,3500 43,3500 43,3500	1 1 12 3	498 125 1216 140	43.1500 43.0500 43.0000 42.9500	43.3500 43.4000 43.4500 43.5000	55 332 37 746	1 4 3 2
MAKARONPL	23,1500	12:39	1	23.20	0.22 %	273	23.1000	23.1500	46	0	10	[+]
MAK	23.10 23.20	20.9000 25.5000	12:39 12:34 12:34 12:34	1 1 13 23	23,1500 23,1500 23,1500 23,1500	7 9 3 1	153 252 6 20	23.0500 23.0000 22.9500 22.9000	23.2500 23.3500 23.4000 23.4500	100 111 53 25	1 1 2 1
CLNPHARMA	23,4500	12:13	1	23.45	0.21 %	110	23.2500	23.4500	120	13	312	[+]
CLN	23.20 23.50	21.1500 25.7500	12:13 12:12 12:12 12:12	99 1 200 80	23,4000 23,2000 23,2500 23,2500	5 1 4 1	363 100 530 120	23.2000 23.1500 23.1000 23.0500	23.5000 23.5500 23.6000 23.6500	3180 253 770 2918	2 2 4 1
RANKPROGR	4,3200	09:45	10	4.32	0.12 %	177	4.2550	4.3400	1490	0	0	[+]
RNK	4.32 4.32	3.8850 4.7450	09:45 17:00 13:06 12:47	79 5 21 36	4,3150 4,3150 4,3450 4,2500	1 1 1 1	2 2000 2000 1500	4.2500 4.2100 4.2050 4.2000	4.3450 4.3500 4.3700 4.3800	1500 2000 1500 1000	1 2 1 1
MERCATOR	40,6000	11:19	3	40.55	0.12 %	7	40.6000	40.7500	20	0	20	[+]
MRC	40.50 40.70	36.5000 44.6000	10:49 10:43 10:41 10:41	100 20 1 1	40,7000 40,6000 40,5500 40,6000	3 6 3 6	109 287 181 196	40.5500 40.5000 40.4500 40.4000	40.8500 40.9000 40.9500 41.0000	1 75 135 1573	1 2 1 6
11B	144,1000	12:40	26	144.60	0.07 %	46	143.7000	144.3000	18	3	436	[+]
11B	141.00 144.70	130.2000 159.0000	12:40 12:40 12:35 12:34	7 2 25 8	144,1000 144,0000 143,5000 143,4000	1 2 2 3	5 70 59 140	143.5000 143.4000 143.2000 143.1000	144.5000 144.7000 144.8000 145.0000	20 18 3 420	1 2 1 11
MBANK	1 023,0000	12:43	3	1,028.00	0.05 %	12	1022.0000	1023.0000	2	3	2 813	[+]
MBK	1,012.00 1,029.50	925.2000 1130.5000	12:42 12:42 12:42 12:42	11 3 7 12	1 024,0000 1 024,0000 1 024,5000 1 024,5000	1 1 2 3	5 10 18 25	1021.5000 1021.0000 1020.5000 1020.0000	1023.5000 1024.0000 1024.5000 1025.0000	8 14 10 57	2 3 1 4
SANTANDER	43,7000	11:17	132	43.68	0.05 %	10000	43.8350	44.3750	10000	0	12	[+]
SAN	43.60 43.70	39.3150 48.0450	10:38 09:25 09:00 09:00	112 8 7 9	43,6800 43,6000 43,6800 43,6800	1 1 2 1	50 5000 126 50	43.7000 43.6350 43.6000 42.0000	44.3800 44.9000 45.0000 46.1200	5000 35 29 950	1 1 1 1
CASPAR	4,9600	09:01	2	4.96	0.00 %	10	4.9200	4.9400	1600	0	0	[+]
CSR	4.96 4.96	4.4800 5.4500	17:00 12:25 11:43 11:27	2 200 2 38	4,9600 4,9400 4,9600 4,8000	1 1 1 1	10 10 10 1650	4.8600 4.8000 4.7400 4.7200	4.9600 5.0000 5.1000 5.2000	1535 5200 166 197	2 2 1 1
PANOVA	16,3500	16:44	120	0.00	0.00 %	231	15.9500	16.3500	160	0	0	[+]
NVA	0.00 0.00	14.7500 17.9500	09:01 09:01 09:00 10:23	9 5 3 64	15,9500 16,1000 16,4000 16,4000	3 2 4 2	382 476 284 205	15.9000 15.8500 15.8000 15.7500	16.4000 16.5000 16.6000 16.7500	5093 6217 452 994	3 2 1 1
VINDEXUS	14,6000	12:08	150	14.65	0.00 %	354	14.6000	14.7500	130	1	18	[+]
VIN	14.60 14.75	13.2000 16.1000	11:32 11:32 10:46 09:47	208 42 10 100	14,6000 14,6500 14,7500 14,7500	1 4 1 1	191 1328 110 1	14.5500 14.5000 14.4000 14.3500	14.8500 14.9000 15.0000 15.1500	280 256 1800 25	1 1 2 1
TENDERHUT	5,7600	16:40	110	0.00	0.00 %	390	5.7400	5.7800	40	0	0	[+]
THG	0.00 0.00	5.2000 6.3200	16:40 16:40 14:01 14:01	27 63 110 290	5,7600 5,7600 5,7600 5,7600	1 1 1 2	40 40 40 1378	5.7200 5.7000 5.6800 5.6600	5.8000 5.8200 5.8400 5.8600	40 40 48 45	1 1 2 2
MOJ	1,5000	12:36	1200	1.50	0.00 %	3800	1.5000	1.5500	2000	1	2	[+]
MOJ	1.50 1.50	1.3500 1.6500	14:57 13:29 13:29 11:19	5000 100 900 1221	1,5000 1,4400 1,4500 1,4400	1 2 1 1	1800 2200 444 73	1.4500 1.4400 1.4300 1.4100	1.5900 1.6000 1.6400 1.6500	5000 5000 404 39	1 1 1 1
DELKO	6,6400	12:31	72	6.64	0.00 %	3	6.5800	6.6400	1458	2	13	[+]
DEL	6.56 6.64	5.9800 7.3000	12:31 12:31 12:04 12:04	25 3 1320 3	6,6400 6,6200 6,5600 6,5600	3 8 9 17	1300 1548 513 2611	6.5600 6.5400 6.5200 6.5000	6.6600 6.6800 6.7000 6.7200	410 203 1299 2716	1 2 5 4
APLISENS	17,0000	11:41	5	17.00	0.00 %	80	16.9500	17.0000	2361	0	4	[+]
APN	16.85 17.00	15.3000 18.7000	09:22 09:05 09:00 17:00	187 13 10 2	16,8500 16,8500 17,0000 17,0000	1 3 6 4	7 535 531 133	16.8500 16.8000 16.7500 16.7000	17.1500 17.2000 17.3000 17.4000	21 253 120 100	1 3 2 1
PHARMENA	3,5100	11:12	55	3.51	0.00 %	330	3.3900	3.5000	1969	1	2	[+]
PHR	3.38 3.51	3.1600 3.8600	11:12 10:00 10:00 10:00	166 94 3 50	3,5000 3,3800 3,3800 3,3900	3 2 1 2	1920 504 500 3385	3.3800 3.3500 3.3400 3.3000	3.5100 3.5400 3.5500 3.5600	266 227 35 685	1 1 1 2
3RGAMES	0,6740	12:40	74	0.67	0.00 %	1146	0.6700	0.6740	1423	8	5	[+]
3RG	0.66 0.68	0.6080 0.7400	12:13 11:02 10:10 10:10	75 1000 541 196	0,6700 0,6700 0,6700 0,6720	1 1 1 1	13492 10000 250 100	0.6640 0.6620 0.6600 0.6580	0.6780 0.6800 0.6820 0.6840	2000 1300 2462 2972	1 1 1 1
WIELTON	6,0400	12:39	165	6.04	0.00 %	12	6.0300	6.0400	942	7	39	[+]
WLT	6.00 6.04	5.4400 6.6400	11:24 11:24 10:55 10:51	350 1500 500 43	6,0400 6,0400 6,0400 6,0400	2 2 9 7	4 3 795 1323	6.0200 6.0100 6.0000 5.9900	6.0500 6.0600 6.0700 6.0800	2306 72 7 1001	3 1 2 2
MBWS	11,7000	09:02	2	11.70	0.00 %	700	11.1500	11.7000	782	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 16:18 15:30 09:02	2 1 268 2	11,7000 11,1500 11,2500 11,4000	1 1 1 0	1000 1000 1500 0	7.0000 6.0000 5.0000 0.0000	11.8000 12.5000 15.0000 18.8000	67 16 220 160	1 1 1 1
SECOGROUP	33,0000	09:17	11	33.00	0.00 %	228	33.0000	33.2000	47	0	0	[+]
SWG	33.00 33.00	29.8000 36.2000	09:00 15:49 15:49 15:49	1 47 13 16	33,0000 33,0000 33,0000 33,0000	1 3 1 2	8 675 1 398	32.4000 32.0000 31.2000 31.0000	34.0000 34.4000 35.8000 36.0000	116 228 50 200	1 1 1 1
KERNEL	21,8000	11:56	92	21.50	0.00 %	500	21.5500	21.8000	129	1	13	[+]
KER	21.50 21.80	19.3600 23.6500	10:43 10:33 10:30 10:30	1 83 78 22	21,8000 21,5000 21,8000 21,8000	1 1 4 2	180 37 250 116	21.5000 21.4000 21.3000 21.2000	21.8500 21.9000 21.9500 22.0000	508 400 100 538	1 1 1 3
FABRITY	26,6000	12:45	1	26.60	0.00 %	71	26.6000	27.0000	502	0	1	[+]
FAB	26.60 26.60	24.0000 29.2000	09:00 09:00 15:26 12:51	23 1 1 1	26,6000 26,6000 26,6000 26,6000	2 3 1 1	132 483 100 100	26.5000 26.4000 26.3000 26.2000	27.1000 27.4000 27.5000 27.6000	370 111 100 300	1 1 1 1
PTWP	139,0000	10:34	3	140.00	0.00 %	50	135.0000	139.0000	82	0	59	[+]
PTW	135.00 143.00	126.0000 154.0000	10:33 10:33 10:31 10:25	2 10 20 85	139,0000 139,0000 139,0000 135,0000	5 3 2 2	53 106 2 66	134.0000 133.0000 132.0000 131.0000	140.0000 141.0000 142.0000 143.0000	229 1 1 68	2 1 1 2
PRAGMAINK	2,9200	17:00	5	0.00	0.00 %	100	2.8000	2.8800	2615	0	0	[+]
PRI	0.00 0.00	2.6400 3.2000	13:49 13:49 16:48 12:38	1000 200 5 1100	2,8000 2,8000 2,9200 2,8000	2 1 2 1	562 2740 400 100	2.7800 2.7600 2.7400 2.7200	2.9200 2.9400 2.9600 2.9800	3375 670 20 1100	1 3 1 2
PGFGROUP	0,5280	09:00	2	0.53	0.00 %	3907	0.5100	0.5280	12370	0	0	[+]
PGV	0.53 0.53	0.4760 0.5800	17:00 17:00 16:46 16:46	34 266 3251 110	0,5280 0,5280 0,5100 0,5100	1 2 1 1	4910 1734 204 2500	0.5080 0.5060 0.5040 0.5020	0.5300 0.5360 0.5440 0.5480	2460 14500 3000 1578	1 1 1 1
DRAGOENT	21,5000	17:00	2	0.00	0.00 %	100	21.0000	21.3000	5	0	0	[+]
DGE	0.00 0.00	19.3500 23.6000	15:36 15:36 15:36 15:09	100 100 1 3	20,9000 20,9000 21,0000 21,3000	2 1 5 3	65 100 159 567	20.8000 20.7000 20.6000 20.5000	21.6000 21.7000 21.8000 21.9000	3 3 100 40	1 1 1 1
QUERCUS	12,5000	11:15	1	12.50	0.00 %	849	12.4000	12.4500	931	5	58	[+]
QRS	12.35 12.50	11.2500 13.7500	10:47 10:47 10:47 10:47	382 4 167 67	12,3500 12,4000 12,4000 12,4000	3 2 3 5	4618 1330 782 882	12.3500 12.1500 12.1000 12.0000	12.5000 12.6000 12.6500 12.7000	4697 104 2000 5661	2 1 1 3
GREENX	2,4100	12:44	200	2.42	0.00 %	1344	2.4100	2.4180	300	209	501	[+]
GRX	2.36 2.42	2.1780 2.6620	12:41 12:34 12:29 12:29	853 1480 324 777	2,4120 2,4120 2,4220 2,4200	1 1 1 3	380 595 552 3597	2.4080 2.4060 2.4040 2.4020	2.4200 2.4220 2.4240 2.4260	1899 2194 100 100	1 3 1 1
TERMOREX	0,6800	09:26	20	0.68	0.00 %	500	0.6850	0.7050	500	0	0	[+]
TRR	0.68 0.68	0.6150 0.7450	09:26 09:26 09:26 09:26	20 20 20 20	0,6800 0,6800 0,6800 0,6800	3 1 2 1	6325 500 11690 500	0.6800 0.6750 0.6700 0.6650	0.7100 0.7150 0.7200 0.7300	1576 5462 251650 700	1 3 4 2
TATRY MOUNTAIN	92,5000	11:00	2	0.00	0.00 %	4	88.5000	92.0000	6	0	0	[+]
TMR	0.00 0.00	83.5000 101.0000	10:01 10:00 10:13 10:13	2 2 7 3	88,0000 90,0000 92,5000 92,5000	1 1 1 1	8 1 40 7	85.5000 85.0000 84.5000 80.0000	92.5000 93.0000 94.0000 94.5000	267 99 199 9	2 1 1 1
IZOSTAL	3,2000	12:27	390	3.20	0.00 %	449	3.1600	3.2000	505	23	73	[+]
IZS	3.12 3.22	2.8800 3.5200	12:27 11:59 11:47 11:29	10 5 10 1273	3,1700 3,2000 3,1600 3,1200	1 4 2 3	500 2752 702 1227	3.1500 3.1400 3.1300 3.1200	3.2100 3.2200 3.2300 3.2400	700 800 4458 236	1 3 5 2
KGL	10,6000	12:03	2	10.60	0.00 %	777	10.3000	10.6000	607	0	0	[+]
KGL	10.60 10.60	9.5500 11.6000	11:26 09:00 16:16 09:04	3 1 1 1	10,6000 10,6000 10,6000 10,8000	1 2 1 0	142 700 7 0	10.1000 10.0000 5.0000 0.0000	10.7000 10.8000 11.0000 11.5000	782 25 2101 100	1 1 2 1
ACAUTOGAZ	23,1000	09:15	10	23.00	0.00 %	10	23.0000	23.1000	2118	0	1	[+]
ACG	23.00 23.10	20.7000 25.3000	09:11 09:00 16:25 16:21	7 10 1 20	23,1000 23,0000 23,1000 23,0000	1 3 2 3	5 231 333 562	22.9000 22.8000 22.7000 22.6000	23.4000 23.5000 23.7000 24.0000	112 1145 335 1251	2 5 2 6
PCCEXOL	2,2800	11:31	6	2.26	0.00 %	1617	2.2600	2.2800	1790	8	17	[+]
PCX	2.26 2.28	2.0400 2.4800	11:08 11:08 10:14 10:13	37 140 40 100	2,2600 2,2600 2,2600 2,2600	8 4 2 6	3573 4800 1500 8494	2.2500 2.2400 2.2300 2.2200	2.2900 2.3000 2.3100 2.3200	2922 9166 4364 5733	4 10 10 6
ATAL	59,1000	12:47	4	59.00	0.00 %	358	59.1000	59.2000	247	1	40	[+]
1AT	59.00 59.20	53.1000 64.9000	12:35 12:35 12:35 12:35	25 42 17 16	59,2000 59,2000 59,2000 59,2000	2 2 2 2	35 167 50 69	59.0000 58.9000 58.8000 58.5000	59.3000 59.5000 59.8000 59.9000	73 35 15 252	1 1 1 5
EUROHOLD	2,8200	09:27	50	0.00	0.00 %	316	2.8400	3.0400	24	0	0	[+]
EHG	0.00 0.00	2.5400 3.1000	11:49 11:22 10:58 10:58	399 321 265 96	2,9200 2,9200 2,9200 2,9200	3 1 2 2	207 10 3589 490	2.8000 2.7000 2.6600 2.6400	3.0600 3.0800 3.1400 3.2000	400 1000 109 2631	1 1 1 2
TARCZYNSKI	121,5000	12:30	1	121.50	0.00 %	1	120.5000	121.5000	134	0	1	[+]
TAR	121.50 121.50	109.5000 133.5000	09:00 09:00 16:43 16:09	1 3 1 8	121,5000 121,5000 121,5000 121,5000	5 4 8 1	53 139 506 65	120.0000 119.5000 119.0000 118.5000	122.0000 122.5000 123.0000 124.0000	1 11 2 191	1 2 1 4
DINOPL	39,8200	12:47	112	39.10	0.00 %	2418	39.8100	39.8300	881	696	27 715	[+]
DNP	39.02 40.16	35.1900 43.0100	12:47 12:47 12:47 12:47	150 463 89 151	39,8200 39,8200 39,8200 39,8200	5 2 1 1	717 838 360 360	39.8000 39.7900 39.7800 39.7700	39.8400 39.8500 39.8600 39.8700	590 1095 231 1332	2 4 1 4
BEST	29,0000	10:35	50	29.00	0.00 %	34	28.8000	29.0000	260	1	27	[+]
BST	29.00 29.00	26.2000 31.8000	10:34 10:32 10:31 09:15	50 50 47 393	29,0000 29,0000 29,0000 29,0000	2 2 2 2	200 205 470 21	28.4000 28.2000 28.0000 27.6000	29.6000 30.0000 30.6000 31.0000	262 262 50 782	2 1 1 3
INTERBUD	2,1700	09:00	23	2.17	0.00 %	793	2.0800	2.1700	7347	0	0	[+]
ITB	2.17 2.17	1.9550 2.3800	17:00 17:00 16:48 14:27	3 67 5 7	2,1700 2,1700 2,1600 2,0800	1 1 2 1	5 3 1400 500	2.0600 2.0200 2.0000 1.9900	2.1900 2.2000 2.2100 2.2400	3595 3000 3894 594	2 1 2 1
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	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
KSGAGRO	3,9000	12:31	5	3.90	0.00 %	5	3.8200	3.9000	45	0	0	[+]
KSG	3.90 3.90	3.5100 4.2900	17:00 12:12 12:12 11:21	7 214 786 180	3,9000 3,9000 3,9000 3,9000	2 2 1 1	24 2000 5 7	3.8100 3.8000 3.7800 3.7700	3.9100 3.9200 3.9500 3.9900	5 259 12 1000	1 3 2 1
OPTEAM	3,1600	16:39	17	0.00	0.00 %	1485	3.1000	3.1600	348	0	0	[+]
OPM	0.00 0.00	2.8600 3.4600	16:39 16:39 16:38 16:38	547 36 964 3	3,1600 3,1600 3,1600 3,1600	3 3 1 1	1979 3408 200 450	3.0800 3.0400 3.0000 2.9000	3.1800 3.2000 3.4400 3.5800	2450 7754 1 200	1 5 1 1
MILKILAND	1,9000	12:34	20	1.90	0.00 %	2318	1.8800	1.9000	1964	47	88	[+]
MLK	1.86 1.93	1.7100 2.0900	12:30 12:02 11:28 11:28	916 100 2500 826	1,9000 1,9000 1,9250 1,9250	1 2 1 2	1100 7000 3000 15409	1.8750 1.8700 1.8650 1.8600	1.9100 1.9300 1.9350 1.9400	1594 3595 3700 1000	2 3 2 1
TESGAS	1,9250	09:03	2	1.93	0.00 %	11794	1.9300	1.9750	700	0	0	[+]
TSG	1.93 1.93	1.7350 2.1100	16:34 16:34 16:34 16:34	389 60 11 40	1,9250 1,9300 1,9300 1,9300	4 2 1 2	1126 1020 1500 2172	1.9250 1.9100 1.9000 1.8850	1.9800 1.9900 1.9950 2.0000	5051 639 700 975	1 1 1 2
LSISOFT	34,6000	11:58	14	34.20	0.00 %	150	34.4000	34.6000	148	0	9	[+]
LSI	34.20 34.60	30.8000 37.6000	11:38 11:19 11:19 10:41	6 27 18 10	34,2000 34,6000 34,6000 34,4000	2 3 1 1	259 379 50 10	34.2000 34.0000 33.8000 33.6000	34.8000 35.0000 35.4000 35.8000	739 3730 230 30	4 4 1 1
BORYSZEW	5,4800	12:41	5	5.48	0.00 %	1267	5.4400	5.4800	2289	12	67	[+]
BRS	5.42 5.50	4.9400 6.0200	12:34 12:34 12:34 12:26	673 1000 334 1	5,4400 5,4400 5,4400 5,4800	8 16 10 11	4446 4658 3794 8953	5.4200 5.4000 5.3800 5.3600	5.5000 5.5200 5.5400 5.5600	4069 4381 4325 6558	4 4 6 5
SANOK	23,0000	12:12	50	23.00	0.00 %	60	23.0000	23.1000	740	0	6	[+]
SNK	23.00 23.10	20.7000 25.3000	11:11 10:36 10:36 10:07	50 1 14 62	23,0000 23,1000 23,1000 23,0000	3 2 3 4	348 222 333 627	22.9000 22.8000 22.7000 22.6000	23.3000 23.4000 23.5000 23.6000	376 850 453 900	2 2 3 2
ROPCZYCE	24,3000	09:00	24	24.30	0.00 %	125	24.0000	24.2000	100	0	1	[+]
RPC	24.30 24.30	21.9000 26.7000	17:00 16:24 16:24 15:49	5 12 88 12	24,3000 24,4000 24,4000 24,4000	1 2 2 2	183 205 321 220	23.9000 23.8000 23.7000 23.6000	24.3000 24.4000 24.5000 24.6000	11 88 85 438	1 1 2 3
REMAK	12,7000	09:00	7	12.70	0.00 %	100	12.3000	12.6000	423	0	0	[+]
RMK	12.70 12.70	11.4500 13.9500	09:00 17:00 14:10 14:00	7 10 364 35	12,7000 12,7000 12,5000 12,5000	1 1 1 1	130 618 150 10	12.2500 12.1500 12.0000 11.8000	12.7500 13.1500 13.2000 13.3000	694 890 250 500	2 1 1 1
MOSTALPLC	15,1500	11:43	200	15.20	0.00 %	40	15.0500	15.1000	120	0	4	[+]
MSP	15.15 15.20	13.7000 16.7000	11:26 10:50 10:01 09:30	5 40 7 30	15,1500 15,1500 15,1500 15,1500	2 2 2 3	103 196 131 159	15.0000 14.9500 14.9000 14.8500	15.1500 15.2000 15.2500 15.3000	749 184 41 41	2 2 1 1
ATMGRUPA	3,9400	12:46	25	3.95	0.00 %	1040	3.9300	3.9400	6	2	7	[+]
ATG	3.94 3.95	3.5600 4.3400	12:22 12:21 12:07 12:07	15 15 39 50	3,9400 3,9400 3,9400 3,9400	3 5 10 2	800 9165 12452 699	3.9200 3.9100 3.9000 3.8900	3.9500 3.9600 3.9700 3.9800	1551 3850 14875 3496	4 3 5 3
ATLANTIS	1,7300	17:00	1	0.00	0.00 %	2306	1.6800	1.7300	5745	0	0	[+]
ATS	0.00 0.00	1.5600 1.9000	15:37 15:28 15:26 17:00	120 1 15 1	1,6800 1,7300 1,6800 1,7300	1 1 1 1	500 200 499 1000	1.6600 1.6100 1.6000 1.5800	1.7600 1.7700 1.7800 1.8000	3198 6394 899 91	1 2 1 1
WIKANA	7,5000	16:35	1	0.00	0.00 %	500	7.1500	7.3000	282	0	0	[+]
WIK	0.00 0.00	6.7500 8.2500	16:35 16:31 16:31 13:17	156 10 1100 10	7,4000 7,4000 7,1000 7,3500	1 1 1 1	1100 1000 71 1000	7.1000 7.0000 6.9000 6.8000	7.4500 7.5000 7.6000 7.9000	1020 5139 149 280	1 4 1 1
PROJPRZEM	19,0000	09:00	1	19.00	0.00 %	89	18.5000	19.0000	297	0	0	[+]
PJP	19.00 19.00	17.1000 20.9000	17:00 14:05 14:03 09:29	2 5 100 7	19,0000 19,0000 19,0000 18,2500	1 1 1 1	450 411 150 225	18.3000 18.2500 18.2000 18.1500	19.1000 19.1500 19.2000 19.3000	430 392 1379 30	1 1 2 1
POLENERGIA	53,6000	12:37	40	53.60	0.00 %	10	53.4000	53.6000	111	1	33	[+]
PEP	53.40 53.60	48.3000 58.8000	12:37 12:37 12:37 11:42	5 5 42 1	53,6000 53,6000 53,6000 53,6000	2 5 6 1	10 364 674 238	53.2000 53.0000 52.8000 52.6000	53.8000 54.0000 54.2000 54.4000	485 2215 481 35	6 7 2 1
LESS	0,2450	09:02	2	0.25	0.00 %	820	0.2380	0.2440	4528	0	0	[+]
LES	0.25 0.25	0.2210 0.2690	17:00 12:15 11:08 09:54	2 2000 40 957	0,2450 0,2450 0,2480 0,2330	2 1 1 1	20050 20 100 100	0.2370 0.2360 0.2350 0.2340	0.2450 0.2490 0.2500 0.2530	28146 88 34600 69975	5 1 1 1
FASING	15,5000	10:06	90	15.50	0.00 %	33	15.5000	15.6000	100	0	3	[+]
FSG	15.50 15.50	14.0000 17.0000	09:00 09:00 09:00 16:00	5 34 38 37	15,5000 15,5000 15,5000 15,5000	1 1 1 1	138 500 10 212	15.2000 15.0000 14.8000 14.5000	15.7000 15.8000 15.9000 16.3000	568 307 150 690	2 2 1 2
GTC	2,7900	12:17	15	2.78	0.00 %	5	2.7100	2.7900	1877	4	11	[+]
GTC	2.71 2.79	2.5100 3.0500	12:17 11:46 11:26 11:26	5 13 95 5	2,7800 2,7900 2,7900 2,7800	5 3 1 1	444 486 470 500	2.7000 2.6900 2.6800 2.6700	2.8000 2.8200 2.8400 2.8500	353 2147 15 10	3 1 3 2
ERG	44,0000	09:00	57	44.00	0.00 %	412	42.0000	44.0000	342	0	3	[+]
ERG	44.00 44.00	39.6000 48.4000	12:10 12:10 13:53 10:45	1 1 10 1	44,0000 42,0000 44,0000 43,0000	1 0 0 0	100 0 0 0	41.0000 0.0000 0.0000 0.0000	45.6000 46.0000 47.4000 48.8000	296 210 400 105	1 1 1 1
MUZA	8,4000	12:25	2	0.00	0.00 %	939	8.0000	8.4000	893	0	0	[+]
MZA	0.00 0.00	7.5600 9.2400	12:25 09:00 11:49 14:30	2 30 30 420	8,1000 8,4000 8,4000 8,1000	1 1 1 1	2 300 10 70	7.9000 7.3000 7.0000 6.7800	9.0000 9.9000 11.0000 11.2000	75 111 45 200	1 1 1 1
MCI	28,6000	12:37	1	28.70	0.00 %	450	28.4000	28.6000	272	1	35	[+]
MCI	28.50 28.70	25.9000 31.5000	12:37 11:58 11:58 11:42	52 2 2 170	28,6000 28,7000 28,7000 28,7000	2 3 1 5	21 630 500 553	28.3000 28.2000 28.1000 28.0000	28.7000 28.8000 29.0000 29.1000	650 1426 1142 926	3 4 5 4
LENTEX	6,5600	17:00	7	0.00	0.00 %	2	6.4800	6.5600	13747	0	0	[+]
LTX	0.00 0.00	5.9200 7.2000	17:00 17:00 17:00 16:15	2 4 1 2	6,5600 6,5600 6,5600 6,5000	4 3 4 2	111 309 357 500	6.4600 6.4400 6.4200 6.4000	6.5800 6.6000 6.6800 6.7000	41 700 633 600	1 1 1 1
KOMPAP	23,0000	12:27	340	0.00	0.00 %	510	23.0000	24.0000	330	0	0	[+]
KMP	0.00 0.00	20.8000 25.2000	15:19 12:17 12:17 10:36	40 1 1 2	22,8000 22,8000 22,6000 22,8000	2 1 1 1	1101 34 60 249	22.6000 22.4000 22.2000 22.0000	24.6000 24.8000 25.0000 25.2000	200 399 1529 195	1 1 5 1
MDIENERGIA	0,7700	12:26	1	0.79	0.00 %	311	0.7700	0.7860	481	0	0	[+]
MDI	0.77 0.79	0.7080 0.8640	11:24 09:00 12:00 11:40	2 2 1 7	0,7700 0,7860 0,7700 0,7780	1 1 3 2	29 30 817 100	0.7580 0.7560 0.7540 0.7520	0.7880 0.7900 0.7980 0.8000	500 9703 9598 18	1 2 1 2
MONNARI	7,0600	11:26	213	7.06	0.00 %	290	7.0000	7.0600	379	2	14	[+]
MON	7.06 7.06	6.3600 7.7600	11:26 11:22 11:22 11:22	987 200 318 222	7,0600 7,0600 7,0600 7,0600	3 1 1 4	1738 100 100 639	6.9800 6.9600 6.9400 6.9200	7.0800 7.1000 7.1200 7.1400	1000 1943 550 257	1 4 2 1
IMPERA	1,3000	11:23	20	1.30	0.00 %	9979	1.3000	1.3600	3525	0	0	[+]
IMP	1.30 1.30	1.1700 1.4300	11:45 15:46 15:38 15:31	1 7000 3 280	1,3000 1,3000 1,3000 1,3600	1 2 1 1	1000 5152 505 85	1.2800 1.2500 1.2300 1.2100	1.3700 1.3800 1.3900 1.4000	5528 849 3049 37019	2 1 1 2
BBIDEVNFI	5,5000	11:48	186	5.45	0.00 %	10	5.4500	5.5000	107	0	1	[+]
BBD	5.45 5.55	4.9200 5.9500	11:48 11:23 09:21 09:21	7 3 2 3	5,5000 5,5000 5,5500 5,5000	4 3 2 3	1688 1551 5318 1301	5.4000 5.3500 5.3000 5.2500	5.5500 5.6000 5.6500 5.7000	2430 1233 1595 550	4 3 3 2
ORCOGROUP	3,8600	12:30	44	0.00	0.00 %	4193	3.8600	4.0400	356	0	0	[+]
OPG	0.00 0.00	3.4800 4.2400	10:16 09:00 09:00 17:00	200 91 70 1	4,0000 3,8600 3,8600 4,0600	1 1 1 0	928 928 20000 0	3.8400 3.7200 3.6400 0.0000	4.0600 4.0800 4.3200 4.4400	299 17123 718 272	1 1 1 1
SFINKS	0,4360	09:16	54	0.43	0.00 %	450	0.4220	0.4330	10000	7	3	[+]
SFS	0.42 0.44	0.3830 0.4670	09:16 09:15 09:15 09:15	446 4554 200 446	0,4350 0,4210 0,4220 0,4220	2 1 1 1	588 300 100 380	0.4210 0.4200 0.4190 0.4140	0.4340 0.4350 0.4360 0.4370	200 11100 7530 3700	1 2 2 1
WARIMPEX	2,3900	10:41	25	2.39	0.00 %	19	2.3900	2.4000	3342	0	0	[+]
WXF	2.39 2.39	2.1600 2.6200	09:00 16:28 16:15 15:59	79 100 663 1	2,3900 2,3900 2,3600 2,3600	2 6 3 1	1660 4516 878 220	2.3600 2.3500 2.3400 2.3300	2.4200 2.4300 2.4400 2.4500	1497 3378 1276 3750	2 1 1 4
MIRACULUM	0,7500	10:03	2	0.75	0.00 %	2669	0.7360	0.7500	419	3	3	[+]
MIR	0.74 0.75	0.6760 0.8240	09:50 09:36 09:36 09:00	1387 1931 69 10	0,7360 0,7360 0,7400 0,7500	1 1 1 1	2400 3500 8000 142	0.7340 0.7220 0.7180 0.7040	0.7540 0.7580 0.7600 0.7680	1400 1880 7000 9800	1 1 1 1
SYNEKTIK	296,8000	12:47	1	297.00	-0.07 %	7	296.0000	296.8000	23	3	929	[+]
SNT	291.60 297.00	267.4000 326.6000	12:46 12:44 12:44 12:44	1 1 1 3	297,0000 296,8000 296,8000 296,8000	3 3 1 3	12 31 22 121	295.8000 295.6000 295.4000 295.2000	297.0000 297.2000 297.4000 297.6000	125 25 39 35	6 2 2 1
4MASS	4,7850	11:48	4	4.79	-0.10 %	22	4.7100	4.7800	592	14	66	[+]
4MS	4.70 4.79	4.3150 5.2600	11:47 11:47 11:47 11:47	86 210 376 22	4,7000 4,7100 4,7200 4,7200	3 2 2 1	314 540 1161 1111	4.7000 4.6800 4.6750 4.6700	4.7850 4.7950 4.8000 4.8200	586 500 1219 20	4 1 3 1
MOVIEGAMES	9,3700	12:13	105	9.13	-0.11 %	31	9.2100	9.3700	543	1	6	[+]
MOV	9.12 9.37	8.2200 10.0400	11:48 11:48 09:57 09:57	75 20 50 50	9,3700 9,3700 9,3700 9,3600	1 1 1 1	50 2 50 50	9.2000 9.1500 9.1400 9.1200	9.4000 9.4500 9.4600 9.4800	185 135 30 30	1 2 1 1
SANPL	597,2000	12:47	30	592.20	-0.13 %	122	596.6000	597.2000	138	35	20 894	[+]
SPL	590.00 603.00	533.0000 651.4000	12:47 12:46 12:46 12:46	50 1 10 4	597,0000 597,2000 597,0000 597,0000	2 2 5 2	34 55 120 27	596.4000 596.2000 596.0000 595.8000	597.4000 597.6000 597.8000 598.0000	77 29 56 14	4 3 3 1
TAURONPE	11,3350	12:47	184	11.35	-0.13 %	9895	11.3400	11.3500	16756	265	2 984	[+]
TPE	11.12 11.35	10.2150 12.4850	12:47 12:47 12:44 12:44	310 1098 534 602	11,3500 11,3500 11,3500 11,3400	2 7 4 2	1493 4660 3030 2657	11.3350 11.3300 11.3250 11.3200	11.3600 11.3650 11.3700 11.3800	450 1675 2094 13627	2 2 2 6
SCPFL	143,8000	12:03	1	144.00	-0.14 %	29	143.8000	144.8000	60	0	42	[+]
SCP	143.40 145.00	129.6000 158.4000	11:55 11:44 11:08 10:51	12 10 3 38	144,0000 144,0000 144,0000 145,0000	1 2 2 4	5 93 67 453	143.6000 143.4000 143.2000 143.0000	145.0000 145.2000 145.4000 145.8000	372 37 25 55	9 1 2 2
HUUUGE	25,2500	12:47	102	25.20	-0.20 %	62	24.8500	25.3000	322	4	111	[+]
HUG	24.90 25.50	22.7000 27.7000	12:47 12:47 12:47 12:47	1 52 144 102	25,2500 25,2500 24,9000 25,0000	4 1 2 1	2056 100 1107 100	24.8000 24.7500 24.7000 24.6500	25.3500 25.4000 25.4500 25.5000	196 1093 365 1304	1 2 3 4
ZREMB	10,0000	12:44	3	10.18	-0.20 %	260	10.0000	10.0600	88	14	138	[+]
ZRE	9.92 10.22	9.1700 11.1800	12:35 12:34 12:33 12:30	112 149 500 1000	10,0600 10,0600 10,0400 10,0400	2 6 3 2	234 2634 2300 2050	9.9300 9.9200 9.9000 9.8800	10.0800 10.1000 10.1200 10.1400	1000 1617 291 712	1 3 1 3
AGORA	8,9600	12:28	50	8.86	-0.22 %	127	8.9600	9.0000	350	9	77	[+]
AGO	8.86 8.96	7.9800 9.7400	11:43 11:33 11:33 11:33	200 150 200 200	8,9400 8,9600 8,9600 8,9400	1 3 4 1	213 1275 2100 300	8.9400 8.9200 8.9000 8.8800	9.0200 9.0400 9.0800 9.1000	602 843 252 4852	3 3 2 4
DBENERGY	8,8800	10:32	21	8.88	-0.22 %	22	8.6200	8.9400	24	0	0	[+]
DBE	8.88 8.88	8.0000 9.7600	12:58 12:58 12:28 12:27	50 150 144 22	8,9000 8,8800 8,8000 8,8200	2 2 1 1	25 22 170 500	8.6000 8.5400 8.5200 8.5000	8.9600 8.9800 9.0000 9.0600	21 150 53 10	1 1 1 1
MARVIPOL	9,1400	12:43	139	9.08	-0.22 %	183	9.1000	9.1400	286	0	4	[+]
MVP	9.00 9.14	8.1800 9.9800	11:57 11:17 11:17 11:08	17 20 60 110	9,1000 9,0000 9,0000 9,0800	2 2 2 1	110 81 160 5	9.0800 9.0000 8.9800 8.9600	9.1600 9.1800 9.2000 9.2200	1400 258 328 170	6 2 2 1
KCI	0,8720	12:40	100	0.87	-0.23 %	300	0.8560	0.8720	3279	5	5	[+]
KCI	0.86 0.87	0.7860 0.9580	12:37 12:13 11:38 11:23	12 5000 59 116	0,8720 0,8600 0,8720 0,8560	1 2 1 1	2500 1777 1509 5000	0.8540 0.8520 0.8500 0.8480	0.8740 0.8760 0.8780 0.8800	4995 10277 5064 234	1 2 2 2
SELVITA	43,2000	12:39	1	43.30	-0.23 %	464	42.9000	43.2000	300	5	199	[+]
SLV	42.70 43.30	39.0000 47.6000	12:39 12:39 12:39 12:39	200 700 200 30	43,2000 43,2000 43,1000 43,1000	2 3 2 3	727 332 145 61	42.8000 42.7000 42.6000 42.5000	43.3000 43.4000 43.5000 43.6000	500 300 335 200	3 2 2 1
MILLENNIUM	17,2800	12:46	118	17.35	-0.23 %	459	17.2500	17.2900	5688	156	2 682	[+]
MIL	16.88 17.35	15.6200 19.0800	12:46 12:45 12:45 12:45	219 21 9 88	17,2800 17,2500 17,2500 17,2500	1 3 3 4	1036 1556 1213 2323	17.2400 17.2200 17.2100 17.2000	17.3000 17.3100 17.3200 17.3300	1677 878 1450 601	7 3 4 1
CORMAY	0,4190	11:30	100	0.42	-0.24 %	30	0.4140	0.4180	30	23	9	[+]
CRM	0.41 0.42	0.3780 0.4600	11:29 11:25 11:25 11:25	1111 1490 1524 119	0,4130 0,4130 0,4130 0,4140	1 2 1 6	105 63 30 5044	0.4130 0.4120 0.4110 0.4100	0.4190 0.4200 0.4210 0.4230	2153 10994 33 3000	2 2 1 1
ZAMET	0,8180	12:15	7	0.82	-0.24 %	510	0.8160	0.8180	5624	6	5	[+]
ZMT	0.82 0.82	0.7380 0.8980	11:06 11:01 11:01 11:01	36 86 100 50	0,8180 0,8160 0,8160 0,8160	3 3 3 1	256 2546 2143 2250	0.8140 0.8120 0.8100 0.8080	0.8200 0.8240 0.8260 0.8280	1285 53 86 7562	2 1 1 4
IZOLACJA	4,1000	12:46	31	4.10	-0.24 %	2000	3.9600	4.1000	19	1	4	[+]
IZO	4.10 4.10	3.6900 4.5100	10:56 09:00 17:00 16:45	50 1000 2 2419	4,1000 4,1000 4,1100 4,1000	1 2 1 1	1068 2380 4 700	3.9500 3.9400 3.9000 3.8700	4.1100 4.1200 4.2000 4.2300	630 2000 1480 762	2 1 2 1
STALPROFI	8,0800	11:52	102	8.10	-0.25 %	863	8.0800	8.1000	333	1	11	[+]
STF	8.08 8.10	7.3000 8.9000	11:52 11:01 10:59 10:07	37 10 100 213	8,0800 8,1000 8,0800 8,1000	5 5 2 13	930 1131 611 1988	8.0600 8.0400 8.0200 8.0000	8.1200 8.1400 8.1600 8.1800	103 18 285 636	1 1 3 4
INTROL	7,9000	11:01	880	7.92	-0.25 %	200	7.9000	7.9400	100	1	9	[+]
INL	7.90 7.96	7.1400 8.7000	11:01 11:01 11:01 10:58	30 10 100 37	7,9200 7,9200 7,9400 7,9600	1 1 5 1	6 250 667 205	7.8400 7.8200 7.8000 7.7800	7.9600 7.9800 8.0000 8.0200	813 341 419 217	3 2 4 2
CAPTORTX	81,2000	12:30	200	81.80	-0.25 %	534	81.0000	81.8000	94	2	203	[+]
CTX	81.20 82.00	73.8000 89.8000	12:25 12:25 12:24 12:24	200 200 29 171	81,2000 81,2000 81,2000 81,2000	1 5 2 1	88 175 45 30	80.8000 80.0000 79.8000 79.4000	82.0000 82.2000 82.4000 82.6000	237 100 621 430	2 1 2 2
INSTALKRK	39,6000	12:41	1	39.70	-0.25 %	226	39.4000	39.6000	561	1	24	[+]
INK	39.40 39.80	35.8000 43.6000	12:17 11:46 11:18 10:48	2 1 2 18	39,4000 39,4000 39,6000 39,6000	1 3 2 1	187 183 122 111	39.3000 38.8000 38.7000 38.6000	39.7000 39.8000 40.0000 40.1000	570 116 413 50	2 2 6 1
TRANSPOL	3,8300	10:56	1000	3.77	-0.26 %	2646	3.7800	3.8200	6000	1	5	[+]
TRN	3.77 3.83	3.4000 4.1400	10:19 09:30 09:20 09:20	5 10 254 1	3,8300 3,8300 3,7700 3,7700	1 2 1 5	500 20 380 536	3.7600 3.7500 3.7200 3.7100	3.8300 3.8500 3.8600 3.9000	28545 800 386 8152	1 1 1 4
MERCOR	19,4500	12:35	1	19.50	-0.26 %	114	19.2000	19.4500	325	2	29	[+]
MCR	19.15 19.50	17.5500 21.4000	12:33 12:01 11:28 11:28	3 10 2 2	19,4500 19,4500 19,4500 19,4500	5 4 2 3	772 416 234 450	19.1500 19.1000 19.0500 19.0000	19.5000 19.6000 19.7000 19.7500	1009 1 1 390	2 1 1 1
GPW	73,4000	12:42	1	73.50	-0.27 %	298	73.1500	73.4000	172	22	1 586	[+]
GPW	73.00 73.80	66.1500 80.8500	12:42 12:42 12:39 12:32	2 4 40 10	73,4000 73,4000 73,2500 73,3000	5 5 12 3	911 343 1252 190	73.1000 73.0500 73.0000 72.9500	73.4500 73.5000 73.5500 73.6000	244 110 206 488	4 4 3 5
SKARBIEC	37,4000	12:16	1	37.00	-0.27 %	113	37.4000	37.5000	1730	1	55	[+]
SKH	37.00 37.50	33.3000 40.7000	12:15 11:41 11:41 10:46	15 4 162 74	37,5000 37,4000 37,4000 37,4000	1 2 1 3	100 612 194 3	37.3000 37.1000 37.0000 36.9000	37.7000 37.8000 37.9000 38.0000	604 1000 1067 4142	1 1 2 3
MOSTALZAB	6,3600	12:14	164	6.45	-0.31 %	183	6.3600	6.3900	160	8	51	[+]
MSZ	6.36 6.46	5.8100 7.0900	12:14 11:50 11:50 10:01	36 26 274 226	6,3700 6,3700 6,3700 6,3700	1 2 1 2	499 366 458 394	6.3500 6.3400 6.3300 6.3200	6.4000 6.4200 6.4400 6.4500	1773 10 634 1451	2 1 2 1
CREEPYJAR	598,0000	12:25	17	592.00	-0.33 %	14	592.0000	598.0000	22	1	487	[+]
CRJ	584.00 600.00	534.0000 650.0000	12:25 12:25 12:17 12:16	1 7 3 1	598,0000 598,0000 590,0000 592,0000	8 5 8 9	46 119 255 62	590.0000 588.0000 586.0000 584.0000	600.0000 602.0000 604.0000 606.0000	120 9 110 123	1 1 5 3
AUTOPARTN	17,8400	12:45	2	17.96	-0.34 %	3	17.8400	17.8600	723	32	580	[+]
APR	17.80 18.12	16.1800 19.7400	12:45 12:45 12:45 12:45	2 90 38 40	17,8400 17,8400 17,8400 17,8400	3 1 1 4	82 480 480 5504	17.8000 17.7800 17.7600 17.7400	17.8800 17.9000 17.9200 17.9400	1275 963 437 2480	4 4 1 2
ODLEWNIE	14,0000	12:43	71	14.10	-0.36 %	2046	13.9000	14.0000	112	6	81	[+]
ODL	13.90 14.50	12.7000 15.5000	12:08 11:58 11:55 11:14	300 2 20 1	13,9000 14,0000 14,0000 13,9000	1 1 1 1	176 300 145 50	13.8500 13.8000 13.7500 13.6000	14.0500 14.2000 14.3500 14.5000	2000 472 376 200	1 2 1 1
PZU	68,4000	12:47	1	68.76	-0.38 %	699	68.3800	68.4000	493	756	51 807	[+]
PZU	68.10 68.78	61.9000 75.6200	12:47 12:47 12:47 12:47	50 10 3 1	68,4000 68,4000 68,4000 68,4000	3 5 5 7	737 953 911 960	68.3600 68.3400 68.3200 68.3000	68.4200 68.4400 68.4600 68.4800	467 887 612 1826	1 2 3 4
LUBAWA	8,9750	12:46	59	9.03	-0.39 %	588	8.9300	8.9750	1077	81	726	[+]
LBW	8.92 9.03	8.1300 9.9300	12:46 12:46 12:45 12:41	50 113 171 5	8,9700 8,9700 8,9250 8,9700	3 11 1 2	1805 6056 10 113	8.9250 8.9200 8.9150 8.9100	8.9800 8.9900 8.9950 9.0000	1770 4795 1300 22507	3 3 1 5
DIGITANET	153,2000	12:47	1	153.60	-0.39 %	128	153.2000	154.2000	55	2	280	[+]
DIG	151.00 154.20	138.4000 168.8000	12:47 12:46 12:46 12:46	4 2 13 55	153,2000 154,2000 154,2000 154,0000	1 3 2 2	8 44 21 104	153.0000 152.8000 152.6000 152.4000	154.6000 154.8000 155.2000 155.4000	76 9 92 39	2 1 1 2
LENA	2,4900	12:19	40	2.49	-0.40 %	1621	2.4700	2.4900	1235	13	33	[+]
LEN	2.47 2.50	2.2500 2.7300	11:40 11:38 11:29 11:29	10 50 79 1235	2,4900 2,4900 2,4700 2,4700	4 4 3 1	2567 2710 8165 100	2.4600 2.4500 2.4400 2.4200	2.5000 2.5100 2.5200 2.5300	1613 4910 6596 2181	4 5 4 4
PLAYWAY	249,0000	12:26	39	251.00	-0.40 %	4	249.0000	249.5000	1	1	171	[+]
PLW	248.50 254.00	226.0000 276.0000	12:26 12:25 12:24 12:16	11 7 39 3	249,0000 249,0000 248,5000 249,0000	12 6 4 6	106 75 48 122	248.5000 248.0000 247.5000 247.0000	250.0000 250.5000 251.0000 251.5000	57 29 25 181	2 2 1 5
SPYROSOFT	480,0000	12:19	20	482.00	-0.41 %	9	477.0000	480.0000	8	0	67	[+]
SPR	479.00 482.00	434.0000 530.0000	12:19 11:53 11:53 11:53	10 20 1 3	479,0000 479,0000 479,0000 479,0000	3 6 1 1	6 88 36 5	476.0000 475.0000 474.0000 473.0000	484.0000 485.0000 486.0000 488.0000	11 2 8 2	2 1 3 1
ENERGOINS	2,4200	12:37	45	2.46	-0.41 %	134	2.3600	2.4100	124	15	36	[+]
ENI	2.35 2.46	2.2200 2.7000	12:36 12:35 12:34 12:32	1572 26 1500 2600	2,3600 2,3600 2,3500 2,3600	2 2 2 4	2500 1000 1355 1022	2.3500 2.3400 2.3300 2.3200	2.4200 2.4400 2.4500 2.4600	1844 1188 760 779	1 2 2 1
FORTE	23,4000	11:41	1	23.60	-0.43 %	108	23.4000	23.5000	110	1	18	[+]
FTE	23.30 23.60	21.3000 25.9000	11:32 10:07 10:01 09:52	5 6 1 2	23,3000 23,5000 23,4000 23,5000	4 9 9 6	320 463 505 486	23.3000 23.2000 23.1000 23.0000	23.6000 23.7000 23.8000 23.9000	416 193 224 531	2 4 3 2
RAFAMET	45,4000	12:09	5	45.20	-0.44 %	16	44.0000	45.4000	211	0	0	[+]
RAF	45.20 45.40	40.8000 49.6000	11:56 13:40 10:16 16:12	5 10 10 13	45,2000 45,6000 45,6000 45,8000	1 1 1 3	5 175 5 91	43.6000 43.4000 43.2000 43.0000	45.8000 46.0000 46.4000 46.6000	20 5 26 50	1 1 1 1
ASSECOSEE	65,5000	12:22	2	65.80	-0.46 %	181	65.1000	65.5000	662	0	33	[+]
ASE	65.00 65.80	59.3000 72.3000	12:12 12:12 12:10 11:58	12 8 3 10	65,5000 65,5000 65,5000 65,5000	2 3 1 1	91 131 25 5	65.0000 64.9000 64.8000 64.6000	65.7000 65.8000 65.9000 66.0000	77 119 20 931	1 2 1 2
AIGAMES	0,8600	12:42	14	0.86	-0.46 %	325	0.8400	0.8600	10701	0	0	[+]
ALG	0.86 0.86	0.7740 0.9460	09:05 14:19 11:51 11:47	150 12 57 13	0,8600 0,8640 0,8400 0,8600	2 1 2 1	2006 1550 463 7000	0.8320 0.8300 0.8000 0.7740	0.8640 0.8680 0.8780 0.8800	1204 515 2335 1707	2 1 1 2
ENTER	63,9000	12:46	10	64.30	-0.47 %	37	63.9000	64.3000	1226	1	66	[+]
ENT	63.60 64.30	57.9000 70.7000	12:46 12:46 12:39 12:39	1 5 1 4	64,0000 64,2000 64,2000 64,2000	1 5 7 6	200 325 155 118	63.8000 63.7000 63.6000 63.5000	64.4000 64.5000 64.6000 64.7000	1195 4239 1 1	7 7 1 1
DIAG	181,5500	12:47	2	182.15	-0.47 %	78	181.5000	181.5500	106	19	3 415	[+]
DIA	180.70 183.40	163.9500 200.3000	12:46 12:46 12:46 12:46	3 10 11 12	181,5500 181,5500 181,5000 181,5000	1 3 2 1	2 14 42 10	181.4500 181.4000 181.3500 181.2500	181.6000 181.6500 181.7000 181.7500	262 127 164 129	8 5 2 4
ORANGEPL	12,3200	12:47	3	12.40	-0.48 %	811	12.3100	12.3200	477	759	9 459	[+]
OPL	12.29 12.57	11.1600 13.6300	12:47 12:47 12:47 12:47	710 134 676 4	12,3200 12,3200 12,3200 12,3300	1 2 1 1	677 1677 129 245	12.3050 12.3000 12.2950 12.2850	12.3300 12.3350 12.3400 12.3450	850 740 2011 948	1 2 4 3
CELTIC	2,0700	09:33	114	2.07	-0.48 %	2	2.0100	2.0700	358	0	0	[+]
CPD	2.07 2.07	1.8650 2.2700	16:40 15:56 15:56 15:56	5 90 600 800	2,0800 2,0000 2,0000 2,0000	4 1 1 1	7100 2000 500 650	2.0000 1.9900 1.9800 1.9500	2.0800 2.0900 2.1000 2.1600	1389 320 3600 671	1 2 1 1
MABION	8,1600	12:47	650	8.20	-0.49 %	50	8.0800	8.1700	731	6	49	[+]
MAB	8.08 8.23	7.3800 9.0200	12:47 12:47 12:40 12:01	100 250 100 150	8,1600 8,1600 8,0800 8,0900	1 3 3 2	171 156 1104 202	8.0700 8.0600 8.0500 8.0400	8.1800 8.1900 8.2000 8.2200	2239 250 744 1700	2 1 1 1
BENEFIT	3 985,0000	12:46	1	4,000.00	-0.50 %	5	3975.0000	3985.0000	4	2	7 214	[+]
BFT	3,945.00 4,000.00	3600.0000 4400.0000	12:46 12:43 12:40 12:40	1 1 1 1	3 985,0000 3 985,0000 3 985,0000 3 985,0000	6 2 3 4	16 7 12 33	3970.0000 3965.0000 3960.0000 3955.0000	3990.0000 3995.0000 4000.0000 4005.0000	15 16 29 6	5 5 7 1
RAINBOW	160,5000	12:40	1	161.00	-0.50 %	126	159.9000	160.5000	42	5	744	[+]
RBW	159.60 161.00	144.9000 177.1000	12:32 12:32 12:28 12:27	26 34 24 5	160,5000 160,5000 160,3000 160,0000	2 2 3 4	94 208 64 330	159.8000 159.7000 159.6000 159.5000	160.7000 160.8000 160.9000 161.0000	3 48 61 925	1 1 2 8
PKNORLEN	108,5000	12:47	36	108.80	-0.50 %	448	108.5000	108.5400	497	309	33 407	[+]
PKN	107.42 108.80	97.9200 119.6800	12:46 12:46 12:46 12:46	133 20 106 144	108,5400 108,5200 108,5000 108,5000	2 3 2 2	190 490 142 213	108.4800 108.4400 108.4200 108.4000	108.5600 108.5800 108.6000 108.6200	384 442 336 261	3 3 3 4
EUCO	1,9650	12:24	1	1.94	-0.51 %	3759	1.9250	1.9650	997	6	13	[+]
EUC	1.93 1.97	1.7450 2.1200	12:19 12:15 12:15 12:14	5 928 6 46	1,9700 1,9250 1,9250 1,9300	5 3 5 5	2902 656 1418 9400	1.9200 1.9150 1.9100 1.9000	1.9700 1.9800 1.9850 1.9900	7059 1100 500 6500	5 2 1 4
TOYA	9,6300	12:46	200	9.69	-0.52 %	65	9.6000	9.6400	885	23	223	[+]
TOA	9.50 9.69	8.7300 10.6400	12:46 12:46 12:44 12:44	1831 169 9 124	9,6000 9,6000 9,6000 9,5100	4 3 2 1	498 2916 602 1	9.5200 9.5100 9.5000 9.4700	9.6500 9.6800 9.6900 9.7000	310 1040 194 3040	2 2 1 5
ZEPAK	18,8600	12:40	51	18.96	-0.53 %	52	18.7400	18.8800	52	1	13	[+]
ZEP	18.72 18.96	17.0800 20.8500	12:40 12:13 12:08 12:03	2 1 7 75	18,8600 18,7200 18,7200 18,7200	2 1 1 2	81 100 25 192	18.7200 18.6800 18.6600 18.6400	18.9000 18.9400 18.9600 18.9800	712 1173 982 1785	2 3 2 3
PGE	10,1950	12:47	1	10.25	-0.54 %	3554	10.1800	10.1950	3318	570	5 797	[+]
PGE	10.12 10.29	9.2260 11.2750	12:47 12:45 12:45 12:45	9 10 128 586	10,1950 10,1950 10,1900 10,1800	3 1 2 3	3032 771 1893 5189	10.1700 10.1650 10.1600 10.1550	10.2000 10.2050 10.2100 10.2150	628 3062 1820 2362	1 2 2 2
INPRO	8,7500	10:48	200	8.55	-0.57 %	241	8.5500	8.7500	79	1	11	[+]
INP	8.55 8.75	7.7000 9.4000	10:47 10:47 10:47 09:00	931 69 11 7	8,7500 8,7500 8,7500 8,5500	2 4 3 1	608 780 1620 200	8.5000 8.4500 8.4000 8.3500	8.8000 8.9000 9.0500 9.1000	872 188 179 624	2 1 1 2
PROTEKTOR	0,9860	12:39	770	0.99	-0.60 %	1230	0.9860	0.9920	5141	20	20	[+]
PRT	0.98 0.99	0.8940 1.0900	12:39 12:39 12:39 12:30	3 3 3 3	0,9880 0,9880 0,9900 0,9920	2 2 6 1	8020 2001 10449 2	0.9840 0.9820 0.9800 0.9780	0.9940 0.9960 0.9980 1.0000	2100 2122 3602 2354	1 2 3 2
ATENDE	3,3300	12:44	1	3.30	-0.60 %	399	3.3200	3.3300	1080	3	11	[+]
ATD	3.26 3.33	2.9700 3.6300	12:39 12:06 11:23 11:23	20 250 5 1	3,3100 3,3300 3,3300 3,3100	1 1 2 3	646 6800 4 264	3.3100 3.3000 3.2800 3.2700	3.3500 3.3600 3.4000 3.4200	2184 2977 2170 443	2 1 2 2
ALLEGRO	29,2200	12:46	12	29.66	-0.61 %	1998	29.2200	29.2300	288	577	16 819	[+]
ALE	28.98 29.66	26.6950 32.6250	12:46 12:46 12:46 12:46	385 95 318 203	29,2200 29,2200 29,2200 29,2200	1 4 1 6	481 1787 590 3274	29.2150 29.2100 29.2050 29.2000	29.2350 29.2400 29.2450 29.2500	1010 52 872 681	2 1 2 3
OPONEOPL	96,2000	12:36	4	96.80	-0.62 %	20	96.2000	97.0000	98	1	73	[+]
OPN	96.00 97.00	87.2000 106.0000	12:23 12:11 11:42 11:38	2 1 1 82	96,2000 97,0000 96,0000 97,0000	13 3 3 5	403 107 424 168	96.0000 95.8000 95.6000 95.4000	97.4000 97.8000 98.0000 98.4000	458 35 452 30	2 1 2 1
ALIOR	118,6000	12:46	43	119.35	-0.63 %	14	118.5500	118.6500	107	47	5 529	[+]
ALR	117.50 119.95	107.4500 131.2500	12:46 12:46 12:44 12:43	50 3 15 1	118,6000 118,6000 118,6500 118,6500	3 1 1 3	113 66 90 715	118.5000 118.4000 118.3500 118.3000	118.7000 118.7500 118.8000 118.8500	214 189 130 254	2 2 1 3
BLOOBER	23,2500	12:41	15	23.40	-0.64 %	95	23.1000	23.2500	85	11	249	[+]
BLO	23.00 23.40	21.1000 25.7000	12:37 12:37 12:30 12:25	100 85 1 5	23,2500 23,2500 23,2500 23,1000	4 14 1 1	633 3530 500 300	23.0500 23.0000 22.9000 22.8500	23.3000 23.4000 23.4500 23.5000	67 910 384 593	1 2 1 2
BNPPL	153,5000	12:40	7	153.00	-0.65 %	100	152.5000	153.5000	221	8	1 212	[+]
BNP	151.50 154.00	138.0000 168.0000	12:31 12:25 12:25 12:25	7 116 197 60	153,5000 153,0000 153,0000 153,0000	2 9 9 5	100 469 373 338	152.0000 151.5000 151.0000 150.5000	154.0000 154.5000 155.0000 155.5000	478 509 471 271	3 5 3 3
ANSWEAR	22,8000	12:38	41	23.00	-0.65 %	36	22.7500	22.9500	281	2	35	[+]
ANR	22.75 23.00	20.7000 25.3000	12:38 12:38 12:12 12:12	74 35 10 1	22,8000 22,8000 22,8000 22,8000	1 1 3 3	44 244 136 1330	22.7000 22.6500 22.6000 22.5500	23.0000 23.2000 23.2500 23.3000	299 201 404 445	2 2 2 1
PCFGROUP	3,8500	12:41	127	3.83	-0.65 %	393	3.8500	3.8800	1224	2	7	[+]
PCF	3.83 3.99	3.4500 4.2100	11:51 11:24 11:09 10:46	75 10 500 132	3,8800 3,8800 3,8700 3,8400	1 2 3 1	1000 433 198 226	3.8350 3.8300 3.8000 3.7850	3.9000 3.9250 3.9550 3.9700	89 100 2023 694	1 1 1 1
EUROTEL	29,3000	11:26	1	29.40	-0.68 %	988	29.5000	29.8000	111	1	38	[+]
ETL	29.30 29.70	26.5000 32.3000	11:26 11:26 11:25 11:25	8 111 70 40	29,3000 29,7000 29,6000 29,4000	2 4 4 2	151 414 318 211	29.4000 29.3000 29.2000 29.1000	29.9000 30.0000 30.2000 30.3000	176 239 102 51	2 4 3 1
WITTCHEN	17,3800	12:43	29	17.42	-0.69 %	381	17.3400	17.3800	364	3	57	[+]
WTN	17.32 17.70	15.6800 19.1600	12:32 12:31 12:30 12:04	110 170 30 70	17,3800 17,4000 17,3800 17,3800	6 8 2 4	1862 1216 100 222	17.3200 17.3000 17.2600 17.2400	17.4000 17.4200 17.4400 17.4600	639 934 160 440	3 1 1 1
DEBICA	84,8000	12:46	1	85.00	-0.70 %	65	84.7000	84.8000	8	0	33	[+]
DBC	84.60 85.00	76.5000 93.5000	12:27 12:27 12:05 11:21	1 4 10 1	84,8000 84,8000 84,6000 84,6000	5 4 2 5	169 309 53 163	84.6000 84.5000 84.4000 84.2000	84.9000 85.0000 85.1000 85.2000	66 63 27 31	2 2 1 2
SELENAFM	57,0000	12:29	1	57.00	-0.70 %	115	56.8000	57.0000	259	1	64	[+]
SEL	56.80 57.40	51.4000 62.6000	12:17 12:17 12:17 12:17	23 13 147 10	57,0000 57,0000 57,0000 57,0000	3 1 1 3	60 30 135 36	56.6000 56.4000 56.2000 56.0000	57.4000 57.6000 58.0000 58.2000	443 647 88 434	3 2 3 3
GETIN	0,5610	12:46	1441	0.57	-0.71 %	6231	0.5610	0.5650	2400	100	56	[+]
GTN	0.56 0.57	0.5090 0.6210	12:32 12:10 12:10 12:10	953 606 1789 3138	0,5650 0,5650 0,5650 0,5600	1 1 2 4	1862 743 3318 3063	0.5600 0.5580 0.5570 0.5560	0.5660 0.5670 0.5680 0.5690	7258 3600 10541 3350	1 1 3 1
SIMFABRIC	1,6600	12:12	10	1.67	-0.72 %	537	1.6260	1.6600	549	3	5	[+]
SIM	1.62 1.67	1.5060 1.8380	12:09 12:09 12:09 12:09	173 103 1897 60	1,6260 1,6280 1,6280 1,6280	1 1 2 3	343 4000 2200 15804	1.6240 1.6100 1.6040 1.6000	1.6660 1.6700 1.6760 1.6960	4362 800 1523 500	1 1 1 1
DOMDEV	272,5000	12:31	2	274.50	-0.73 %	20	271.0000	272.5000	39	0	110	[+]
DOM	270.00 274.50	247.5000 301.5000	12:17 12:17 12:17 12:17	12 2 10 8	271,0000 271,0000 271,0000 271,0000	4 12 2 3	33 276 273 62	270.5000 270.0000 269.5000 269.0000	273.0000 273.5000 274.0000 274.5000	40 29 266 56	4 3 3 3
TRAKCJA	4,7100	12:36	75	4.76	-0.74 %	356	4.6750	4.7100	675	46	215	[+]
TRK	4.61 4.76	4.2850 5.2300	12:31 12:31 12:24 12:23	530 395 470 10	4,7100 4,7100 4,7000 4,7000	1 1 1 1	890 500 5771 250	4.6700 4.6650 4.6600 4.6550	4.7150 4.7200 4.7500 4.7550	220 1256 700 1050	1 2 2 1
POLIMEXMS	9,1400	12:45	198	9.21	-0.76 %	361	9.1300	9.1700	495	256	2 321	[+]
PXM	8.91 9.22	8.2900 10.1200	12:45 12:42 12:31 12:31	2 100 2 550	9,1400 9,1700 9,1700 9,1600	1 4 3 2	2727 1045 977 5043	9.1100 9.1000 9.0900 9.0800	9.1800 9.1900 9.2000 9.2100	2420 1093 3936 4809	2 2 7 4
AGROTON	5,2400	11:07	3	5.30	-0.76 %	1743	5.2400	5.3800	146	1	3	[+]
AGT	5.24 5.40	4.7700 5.8200	11:07 11:07 11:07 09:26	2 120 1 9	5,2400 5,2600 5,2800 5,4000	2 1 4 1	117 196 341 1000	5.2200 5.2000 5.1600 5.1400	5.4000 5.4600 5.4800 5.5000	106 586 1007 781	2 1 2 1
WOODPCKR	3,9100	12:34	143	3.94	-0.76 %	450	3.8300	3.8900	5	2	6	[+]
WPR	3.82 3.94	3.5500 4.3300	12:34 11:20 10:57 10:57	157 500 157 95	3,9100 3,8200 3,8200 3,8400	4 2 3 1	725 1210 2730 3	3.8200 3.8100 3.8000 3.7900	3.9000 3.9100 3.9200 3.9400	263 357 700 2432	1 1 1 1
PEKAO	222,5000	12:46	11	224.20	-0.76 %	669	222.5000	222.6000	155	141	31 441	[+]
PEO	221.20 224.50	201.8000 246.6000	12:46 12:46 12:46 12:46	32 33 45 84	222,5000 222,5000 222,5000 222,5000	4 3 7 4	455 411 747 381	222.4000 222.3000 222.2000 222.1000	222.7000 222.8000 222.9000 223.0000	796 415 701 246	5 3 6 3
RENDER	77,4000	11:21	22	78.00	-0.77 %	51	77.4000	80.0000	20	0	29	[+]
RND	77.40 80.80	70.2000 85.8000	11:21 11:20 11:20 11:09	18 2 6 3	77,4000 77,6000 77,6000 80,8000	1 1 1 1	33 30 25 1	77.2000 76.4000 76.2000 76.0000	80.4000 80.6000 80.8000 81.0000	15 8 19 100	1 1 1 1
NEUCA	769,0000	12:46	6	775.00	-0.77 %	29	769.0000	771.0000	2	0	99	[+]
NEU	766.00 775.00	698.0000 852.0000	12:46 12:45 12:21 12:21	4 1 1 1	769,0000 769,0000 772,0000 771,0000	2 1 4 5	26 1 7 27	768.0000 767.0000 766.0000 765.0000	772.0000 773.0000 774.0000 775.0000	15 10 1 622	2 1 1 3
AILLERON	17,9200	12:26	4	17.62	-0.78 %	177	17.8600	17.9000	159	2	40	[+]
ALL	17.62 17.94	15.8600 19.3800	12:07 11:36 11:23 11:23	250 24 36 19	17,8400 17,8400 17,9400 17,9200	3 1 1 1	160 1763 20 1129	17.8400 17.8000 17.7400 17.7200	17.9200 17.9400 17.9600 18.0000	222 133 6 30	1 1 2 1
POLWAX	1,2500	12:37	2000	1.30	-0.79 %	390	1.2500	1.2550	4	4	4	[+]
PWX	1.24 1.30	1.1700 1.4200	12:26 12:11 12:11 12:09	250 227 9 2	1,2450 1,2400 1,2400 1,2450	2 2 4 1	5850 5673 5549 2000	1.2450 1.2400 1.2300 1.2200	1.2800 1.2850 1.2900 1.2950	10 250 11062 20	1 1 2 1
VIGOSYS	500,0000	12:35	4	502.00	-0.79 %	24	497.0000	500.0000	14	0	47	[+]
VGO	496.00 502.00	452.0000 552.0000	12:33 12:29 12:17 11:59	1 1 2 1	500,0000 498,0000 500,0000 497,0000	1 1 1 2	1 5 19 10	496.0000 492.0000 489.0000 488.0000	502.0000 504.0000 506.0000 508.0000	1268 14 33 47	2 2 2 5
DADELO	75,8000	12:20	1	76.40	-0.79 %	247	75.0000	76.0000	65	2	139	[+]
DAD	75.00 76.80	68.8000 84.0000	12:19 12:19 11:50 11:45	22 3 49 35	75,0000 75,2000 75,2000 76,0000	3 1 3 4	234 20 193 394	74.8000 74.6000 74.4000 74.2000	76.2000 76.4000 76.6000 76.8000	53 100 40 169	1 1 1 3
INTERCARS	625,0000	12:08	9	630.00	-0.79 %	19	620.0000	625.0000	15	0	94	[+]
CAR	621.00 630.00	567.0000 693.0000	12:08 12:05 12:05 10:08	1 8 25 2	625,0000 621,0000 622,0000 625,0000	1 2 3 4	1 17 88 220	619.0000 618.0000 617.0000 616.0000	626.0000 627.0000 628.0000 629.0000	9 9 15 192	1 1 1 3
SYNTHAVERSE	3,7050	12:42	405	3.70	-0.80 %	364	3.7000	3.7350	1735	21	77	[+]
SVE	3.69 3.75	3.3300 4.0700	12:39 12:39 12:37 12:23	7 3 100 10	3,7000 3,7000 3,7300 3,7350	2 6 5 10	382 2555 231 9077	3.6950 3.6900 3.6850 3.6800	3.7450 3.7500 3.7600 3.7700	1100 2186 810 870	2 4 1 1
MAXCOM	4,9000	11:05	40	4.94	-0.81 %	3	4.8300	4.8900	3	1	3	[+]
MXC	4.79 4.94	4.4500 5.4200	09:09 09:02 09:02 17:00	2 500 2 2	4,7900 4,8000 4,9400 4,9400	1 1 2 1	3 3 6 1	4.8200 4.8100 4.8000 4.7900	4.9000 4.9300 4.9400 4.9500	660 6 579 2103	1 2 5 2
PCCROKITA	72,4000	12:31	1	73.00	-0.82 %	82	72.4000	72.8000	63	1	61	[+]
PCR	72.20 73.00	65.7000 80.3000	12:00 11:59 11:54 11:54	1 1 1 1	72,8000 72,8000 72,8000 72,8000	1 4 3 4	40 109 322 64	72.3000 72.2000 72.1000 72.0000	73.0000 73.2000 73.3000 73.4000	394 235 70 150	2 2 2 4
CDPROJEKT	240,9000	12:47	1	243.50	-0.82 %	533	240.9000	241.0000	288	100	24 222	[+]
CDR	240.10 244.30	219.2000 267.8000	12:47 12:47 12:46 12:46	67 4 1 1	240,9000 240,8000 240,8000 240,8000	8 2 5 6	259 101 352 5253	240.8000 240.7000 240.6000 240.5000	241.1000 241.2000 241.3000 241.4000	157 100 157 131	3 1 3 2
EUROCASH	6,5300	12:39	350	6.60	-0.84 %	270	6.5300	6.5500	94	15	101	[+]
EUR	6.53 6.64	5.9400 7.2600	12:39 12:36 12:29 12:25	250 183 10 250	6,5300 6,5400 6,5300 6,5500	2 3 1 2	1045 1586 226 1203	6.5250 6.5200 6.5150 6.5100	6.5550 6.5650 6.5800 6.5850	440 800 1970 1504	2 1 2 3
ENEA	23,0000	12:40	7	23.20	-0.86 %	814	22.8600	23.0000	536	104	2 374	[+]
ENA	22.74 23.26	20.8800 25.5200	12:38 12:34 12:33 12:33	5 2 444 378	23,0000 22,8600 22,8600 22,8600	1 3 3 5	246 1855 5944 1230	22.8400 22.7800 22.7600 22.7400	23.0600 23.0800 23.1000 23.1200	900 2000 1350 3536	2 1 2 5
ZABKA	21,7600	12:47	400	21.95	-0.87 %	5263	21.7600	21.7700	3268	1 182	25 832	[+]
ZAB	21.71 22.00	19.7550 24.1400	12:45 12:43 12:43 12:43	345 10 543 40	21,7700 21,7600 21,7600 21,7600	11 9 7 8	5843 5286 2663 3297	21.7500 21.7400 21.7300 21.7200	21.7800 21.7900 21.8000 21.8100	3558 12702 4904 3066	5 5 3 4
ATLANTAPL	21,8000	12:15	10	22.00	-0.91 %	10	21.6000	21.8000	243	4	95	[+]
ATP	20.30 22.00	19.8000 24.2000	12:02 11:52 11:51 11:39	1 54 1 3	21,8000 21,8000 21,8000 21,8000	2 1 1 1	426 20 26 100	21.5000 21.4000 21.3000 21.2000	21.9000 22.0000 22.1000 22.2000	1969 552 254 418	2 3 2 2
IPOPEMA	4,3100	10:52	13	4.23	-0.92 %	1087	4.3100	4.3500	701	3	11	[+]
IPE	4.23 4.31	3.8100 4.6500	09:20 09:11 09:00 09:00	1045 338 13 325	4,3100 4,2900 4,2300 4,2300	1 1 1 2	2000 1 615 575	4.3000 4.2700 4.2200 4.2100	4.3600 4.3700 4.3800 4.3900	400 3000 3000 3000	1 1 1 1
IMCOMPANY	31,7000	12:40	50	32.80	-0.94 %	260	30.9000	31.7000	279	2	48	[+]
IMC	30.90 32.80	29.6000 36.0000	12:33 12:10 12:10 12:00	1 90 350 500	31,7000 30,9000 30,9000 31,0000	1 3 1 1	350 8 13 250	30.7000 30.5000 30.4000 30.3000	32.4000 32.5000 32.8000 32.9000	271 1318 17 225	1 1 1 1
APATOR	26,3000	12:21	10	26.55	-0.94 %	268	26.2000	26.2500	200	2	52	[+]
APT	26.30 26.65	23.9000 29.2000	11:57 11:44 11:23 10:56	1 100 4 100	26,3000 26,3000 26,3000 26,3500	4 3 6 9	339 263 339 625	26.1500 26.1000 26.0500 26.0000	26.3000 26.3500 26.4000 26.5000	157 1 92 513	2 1 1 3
ELEKTROTI	51,0000	12:34	39	51.50	-0.97 %	101	50.6000	51.1000	335	4	201	[+]
ELT	50.20 51.50	46.3500 56.6000	12:34 12:34 12:34 12:22	1 146 18 9	51,0000 51,0000 50,9000 50,5000	7 4 3 4	308 101 241 232	50.5000 50.4000 50.3000 50.2000	51.3000 51.4000 51.5000 51.6000	130 40 72 168	2 1 2 2
COGNOR	5,0150	12:46	24	5.09	-0.99 %	1114	4.9720	5.0150	1024	167	839	[+]
COG	4.96 5.09	4.5780 5.5900	12:45 12:42 12:42 12:41	2 50 2 501	5,0150 4,9700 4,9700 5,0000	3 2 1 1	322 410 2000 220	4.9700 4.9680 4.9660 4.9640	5.0200 5.0250 5.0350 5.0400	100 993 650 400	1 1 1 1
SEKO	10,0000	12:40	100	10.10	-0.99 %	1374	9.9800	10.0000	23	1	9	[+]
SEK	9.98 10.10	9.1000 11.1000	12:30 11:47 11:24 11:24	1 1 191 1	9,9800 9,9800 10,0500 10,0500	3 1 7 4	328 838 1510 461	9.9600 9.9200 9.9000 9.8800	10.0500 10.1000 10.1500 10.2000	265 3044 105 496	2 6 2 5
ONDE	9,8400	12:22	4	9.93	-1.01 %	988	9.8000	9.8400	46	2	24	[+]
OND	9.71 9.94	8.9400 10.9200	12:20 12:18 12:13 12:12	12 200 94 6	9,8000 9,8400 9,8000 9,8000	2 2 2 2	167 143 202 260	9.7500 9.7400 9.7300 9.7200	9.8800 9.8900 9.9000 9.9200	1010 375 1000 1005	3 1 1 2
RELPOL	5,9000	09:31	400	5.94	-1.01 %	347	5.7800	5.9000	590	0	3	[+]
RLP	5.90 5.94	5.3600 6.5200	09:25 14:11 13:49 13:49	50 1 1 1	5,9400 5,9600 5,7800 5,7800	1 2 2 1	5 303 291 4	5.7600 5.7400 5.7200 5.7000	5.9400 5.9600 5.9800 6.0800	25 2003 11 915	1 2 1 1
HANDLOWY	116,8000	12:47	1	117.80	-1.02 %	247	116.8000	117.2000	175	6	726	[+]
BHW	116.80 118.40	106.2000 129.4000	12:47 12:41 12:32 12:32	1 2 33 33	116,8000 117,2000 117,0000 117,0000	5 4 8 6	235 666 1861 764	116.6000 116.4000 116.2000 116.0000	117.4000 117.6000 117.8000 118.0000	252 353 803 332	3 12 7 5
DEVELIA	9,6000	12:43	16	9.68	-1.03 %	797	9.5500	9.6000	974	46	441	[+]
DVL	9.54 9.69	8.7200 10.6400	12:41 12:41 12:39 12:39	100 30 30 144	9,5800 9,5800 9,5400 9,5400	2 3 4 7	329 996 1271 1294	9.5400 9.5300 9.5200 9.5100	9.6100 9.6200 9.6300 9.6400	500 446 1839 2010	1 1 3 2
PHN	9,4800	09:06	6	9.58	-1.04 %	1268	9.5000	9.5800	343	0	2	[+]
PHN	9.48 9.58	8.6400 10.5000	09:06 09:02 17:00 16:31	194 2 2 286	9,5000 9,5800 9,5800 9,5800	2 1 1 3	1019 10 300 1115	9.4800 9.4600 9.3800 9.3000	9.6000 9.6600 9.7000 9.7600	1935 200 124 1038	6 1 1 3
MIRBUD	13,2000	12:44	43	13.44	-1.05 %	507	13.2000	13.2500	310	47	631	[+]
MRB	13.16 13.44	12.1000 14.7800	12:44 12:39 12:39 12:38	5 12 5 15	13,2100 13,2600 13,2600 13,2600	1 4 4 5	500 1589 736 1544	13.1900 13.1700 13.1600 13.1500	13.2600 13.2700 13.2800 13.2900	506 314 658 1358	2 2 2 2
GRUPAAZOTY	16,8000	12:47	159	17.00	-1.06 %	1	16.7900	16.8000	94	159	2 682	[+]
ATT	16.70 17.07	15.3000 18.7000	12:45 12:41 12:41 12:40	41 121 11 34	16,8000 16,8000 16,8000 16,8000	4 1 4 4	181 1 458 560	16.7800 16.7700 16.7600 16.7500	16.8200 16.8300 16.8500 16.8600	516 903 696 2429	4 3 3 5
FON	1,8600	09:44	860	1.88	-1.06 %	52	1.8600	1.8800	94	2	4	[+]
FON	1.86 1.88	1.6950 2.0600	09:20 09:01 17:00 17:00	23 1016 56 159	1,8600 1,8800 1,8800 1,8800	1 1 1 1	90 1102 700 1500	1.8450 1.8400 1.8200 1.8100	1.8900 1.9000 1.9200 1.9250	650 155 820 857	1 1 1 1
NOVAVISGR	0,9330	12:33	3160	0.94	-1.06 %	2040	0.9330	0.9390	436	12	11	[+]
NVG	0.91 0.94	0.8460 1.0320	12:33 12:26 11:54 11:51	340 1 80 64	0,9330 0,9330 0,9330 0,9390	2 2 1 1	28 572 12 1000	0.9280 0.9270 0.9230 0.9200	0.9400 0.9440 0.9450 0.9480	1250 506 1317 2800	2 1 2 2
DMGROUP	2,8000	10:28	6	2.83	-1.06 %	102	2.7900	2.8000	2894	3	9	[+]
DMG	2.78 2.88	2.5500 3.1100	10:19 10:10 10:06 10:03	2 20 1000 1000	2,8600 2,8200 2,7800 2,7800	1 1 2 1	20 5 2 770	2.7800 2.7600 2.7500 2.7400	2.8600 2.8700 2.8800 2.8900	18 20 20 20	1 1 1 1
KRUK	486,3000	12:47	1	494.00	-1.06 %	17	486.3000	486.5000	46	5	2 218	[+]
KRU	483.20 494.20	444.6000 543.4000	12:47 12:46 12:46 12:46	2 4 3 2	486,3000 486,5000 486,2000 486,3000	2 1 1 1	20 3 4 16	486.2000 485.9000 485.8000 485.7000	486.6000 486.8000 487.0000 487.2000	1 48 16 16	1 2 1 1
POLTREG	27,2000	12:47	5	27.50	-1.09 %	22	27.2000	27.5000	1073	0	12	[+]
PTG	27.00 27.50	24.8000 30.2000	12:24 11:33 11:12 11:12	23 52 11 15	27,2000 27,2000 27,5000 27,5000	1 3 1 1	992 324 1 66	27.1000 27.0000 26.3000 26.2000	27.6000 27.8000 27.9000 28.0000	479 100 42 329	1 1 1 2
ECHO	5,4600	12:41	3	5.60	-1.09 %	1048	5.4000	5.4600	2080	27	147	[+]
ECH	5.40 5.60	5.0400 6.1600	12:41 12:41 12:41 12:38	3 3 3 3	5,4600 5,4600 5,4600 5,4600	2 2 4 1	350 2703 3534 1700	5.3800 5.3600 5.3400 5.3200	5.4800 5.5000 5.5200 5.5400	3000 8118 506 305	1 3 2 2
CCC	115,8500	12:47	17	117.15	-1.11 %	286	115.8000	115.8500	207	41	4 751	[+]
CCC	115.50 117.45	105.4500 128.8500	12:46 12:41 12:40 12:40	6 3 11 15	115,8500 115,8000 115,8500 115,8500	5 3 4 5	323 29 271 214	115.7500 115.7000 115.6500 115.6000	115.9000 115.9500 116.0000 116.1000	5 160 5707 45	1 2 7 1
PKOBP	88,4000	12:47	248	89.00	-1.12 %	963	88.3600	88.4000	1092	1 009	89 129	[+]
PKO	87.82 89.10	80.1000 97.9000	12:47 12:47 12:47 12:47	454 298 110 465	88,4000 88,4000 88,3800 88,3800	5 3 5 3	864 761 907 542	88.3400 88.3200 88.3000 88.2800	88.4200 88.4400 88.4600 88.4800	1939 1187 1232 857	7 7 3 4
NEWAG	123,0000	12:45	1	125.60	-1.13 %	351	122.6000	123.0000	77	3	350	[+]
NWG	122.60 125.60	113.2000 138.0000	12:41 12:35 12:35 12:34	11 11 19 30	122,6000 122,6000 122,8000 122,8000	4 12 13 4	434 396 343 113	122.4000 122.2000 122.0000 121.8000	123.6000 123.8000 124.4000 124.6000	100 3 333 474	2 1 4 6
VOTUM	47,5000	12:31	1	48.00	-1.14 %	835	47.5000	47.7000	45	2	81	[+]
VOT	47.50 48.00	43.2000 52.8000	12:29 12:29 12:29 12:29	37 10 5 10	47,5000 47,5000 47,5000 47,5500	2 2 1 1	90 161 124 65	47.4000 47.3500 47.3000 47.2500	47.8000 47.9000 47.9500 48.0000	439 68 80 843	2 1 4 4
ACTION	30,2500	11:52	1	30.35	-1.14 %	1	30.2000	30.2500	19	0	3	[+]
ACT	30.25 30.35	27.3500 33.3500	11:43 11:43 11:43 11:26	1 2 27 30	30,2500 30,2500 30,2500 30,3000	2 3 1 1	3 53 1 1	30.1500 30.1000 30.0500 30.0000	30.3000 30.3500 30.4000 30.4500	220 304 1 1	2 4 1 1
CYBERFLKS	190,8000	12:46	1	194.20	-1.14 %	15	189.4000	190.8000	18	5	875	[+]
CBF	188.80 194.40	174.8000 213.5000	12:46 12:46 12:46 12:46	1 1 23 10	190,6000 189,6000 188,8000 188,8000	2 1 3 1	21 2 162 10	189.2000 189.0000 188.8000 188.6000	191.0000 191.2000 191.4000 191.6000	223 50 54 50	3 1 2 1
LPP	20 650,0000	12:47	1	20,720.00	-1.15 %	8	20640.0000	20670.0000	6	1	17 742	[+]
LPP	20,540.00 20,880.00	18650.0000 22790.0000	12:47 12:40 12:40 12:40	3 2 1 1	20 670,0000 20 670,0000 20 670,0000 20 650,0000	2 4 3 5	3 11 3 8	20630.0000 20610.0000 20600.0000 20590.0000	20690.0000 20700.0000 20710.0000 20720.0000	1 20 1 15	1 2 1 2
VRGSA	5,0600	12:41	20	5.04	-1.17 %	100	5.0000	5.0600	1850	7	34	[+]
VRG	5.00 5.10	4.5400 5.5400	12:30 12:27 12:25 12:18	20 80 20 10	5,0600 5,0000 5,0000 5,0600	2 3 4 3	750 1600 1659 1700	4.9900 4.9800 4.9700 4.9600	5.0800 5.1000 5.1200 5.1400	1912 2595 8023 400	2 4 3 1
INTERSPPL	0,4070	11:37	5	0.41	-1.21 %	1514	0.3910	0.4070	195	20	8	[+]
IPO	0.38 0.41	0.3710 0.4530	11:27 11:27 11:27 11:27	283 30 187 313	0,3820 0,3850 0,3850 0,3850	5 4 1 3	8278 11880 4000 2660	0.3900 0.3880 0.3870 0.3850	0.4090 0.4110 0.4120 0.4130	82 164 13511 1432	2 3 3 1
STAPORKOW	4,9000	12:46	2	4.96	-1.21 %	186	4.8200	4.9000	974	0	1	[+]
ZUK	4.82 4.96	4.4800 5.4500	12:33 12:33 12:22 12:22	1 1 116 28	4,9000 4,8600 4,8200 4,8200	1 1 2 1	1600 280 1280 385	4.8000 4.7600 4.7200 4.6400	4.9600 5.0000 5.0500 5.1000	1271 1500 2486 468	3 1 1 1
AMREST	12,8800	12:43	27	13.10	-1.23 %	400	12.8800	12.9000	943	67	877	[+]
EAT	12.84 13.18	11.8000 14.4000	12:43 12:43 12:43 12:41	76 200 200 18	12,8800 12,8800 12,8800 12,9000	9 6 15 2	2291 1501 5254 597	12.8400 12.8200 12.8000 12.7800	12.9200 12.9400 12.9600 12.9800	750 923 1345 1500	1 2 2 1
ASSECOPOL	175,8000	12:47	15	178.30	-1.24 %	305	175.5000	175.8000	279	34	5 973	[+]
ACP	175.10 178.50	160.5000 196.1000	12:47 12:47 12:47 12:46	2 21 5 61	175,5000 175,5000 175,5000 175,7000	4 3 3 6	57 158 122 140	175.4000 175.3000 175.2000 175.1000	175.9000 176.0000 176.1000 176.2000	84 360 190 132	5 8 5 4
DECORA	78,0000	12:30	4	79.00	-1.27 %	75	77.8000	78.0000	19	0	11	[+]
DCR	77.20 79.00	71.2000 86.8000	12:26 12:20 10:19 10:16	7 3 1 7	78,0000 78,0000 77,8000 78,0000	5 4 3 2	269 53 54 31	77.2000 77.0000 76.8000 76.6000	79.0000 79.2000 79.4000 79.6000	250 70 20 590	3 1 1 3
COLUMBUS	4,6800	12:46	440	4.73	-1.27 %	1	4.6650	4.6800	117	13	62	[+]
CLC	4.65 4.73	4.2600 5.2000	12:43 12:26 12:24 12:24	10 100 50 600	4,6800 4,6800 4,6800 4,6800	1 2 4 8	2000 4 327 6113	4.6600 4.6500 4.6450 4.6400	4.6900 4.7000 4.7200 4.7300	5 70 169 1	1 2 4 1
BUMECH	23,4000	12:45	168	23.60	-1.27 %	145	23.3500	23.4500	46	41	949	[+]
BMC	23.00 23.80	21.2500 25.9500	12:45 12:41 12:35 12:21	2 100 120 42	23,4000 23,4500 23,5000 23,5000	6 2 5 1	363 971 1233 1000	23.3000 23.2500 23.2000 23.1500	23.5000 23.5500 23.6000 23.6500	765 500 3413 151	6 3 4 3
POLICE	7,7000	12:33	24	7.72	-1.28 %	376	7.7000	7.8600	6	0	1	[+]
PCE	7.70 7.88	6.9600 8.4800	12:33 12:17 12:17 12:17	6 57 3 3	7,7200 7,8800 7,8600 7,8600	2 2 1 1	8130 21 173 46	7.6800 7.6600 7.6200 7.6000	7.8800 7.9000 7.9200 7.9600	42 333 666 958	1 2 1 1
FERRO	30,6000	12:29	50	30.80	-1.29 %	793	30.6000	30.8000	414	1	34	[+]
FRO	30.60 31.00	27.8000 33.8000	12:18 12:12 12:12 11:50	3 19 14 7	30,6000 30,6000 30,6000 30,6000	10 5 7 9	1999 547 64 661	30.5000 30.4000 30.3000 30.2000	30.9000 31.0000 31.1000 31.2000	207 894 550 1475	3 3 2 6
NEPTIS	15,1000	10:41	1	15.30	-1.31 %	67	14.8000	15.1000	569	0	4	[+]
YAN	14.80 15.30	13.8000 16.8000	09:12 09:12 09:12 09:12	1 117 1 10	14,8000 14,8000 14,9000 15,0000	2 1 2 1	590 355 78 8	14.5000 14.1000 14.0000 13.9000	15.3000 15.4000 15.5000 15.6000	120 230 340 195	1 2 1 1
ARCTIC	8,2700	12:35	100	8.37	-1.31 %	3380	8.2700	8.3200	344	19	157	[+]
ATC	8.26 8.37	7.5400 9.2000	12:33 12:33 12:22 12:20	685 15 1720 731	8,2700 8,2700 8,2800 8,3000	4 1 2 5	1790 130 1100 21060	8.2600 8.2200 8.2100 8.2000	8.3400 8.3500 8.3600 8.3700	221 7576 347 400	1 4 1 1
ABPL	116,6000	12:35	1	118.20	-1.35 %	251	116.6000	117.6000	87	1	152	[+]
ABE	116.00 118.20	106.4000 130.0000	12:35 12:35 12:34 12:20	5 3 4 1	116,6000 117,0000 117,6000 117,8000	2 2 3 1	39 128 280 130	116.2000 116.0000 115.8000 115.6000	117.8000 118.0000 118.2000 118.4000	430 67 20 65	3 2 1 1
MOBRUK	362,5000	12:46	1	367.50	-1.36 %	12	361.0000	362.5000	1	1	399	[+]
MBR	359.50 367.50	331.0000 404.0000	12:46 12:46 12:38 12:38	1 1 7 8	362,0000 362,0000 361,5000 361,5000	2 4 3 6	7 12 58 38	360.5000 360.0000 359.5000 359.0000	363.0000 363.5000 364.0000 364.5000	2 14 10 10	1 5 3 4
UNIMOT	129,2000	12:34	1	131.20	-1.37 %	7	129.2000	129.8000	157	0	55	[+]
UNT	128.40 131.20	118.2000 144.2000	11:59 11:59 11:46 11:46	1 11 1 7	129,2000 129,2000 129,8000 129,8000	3 1 3 4	75 22 157 153	129.0000 128.6000 128.4000 128.2000	130.0000 130.6000 130.8000 131.0000	16 1 32 10	1 1 2 2
BOS	11,2400	12:35	48	11.50	-1.40 %	2	11.1200	11.2200	212	45	506	[+]
BOS	11.08 11.50	10.3600 12.6400	12:35 12:32 12:32 12:32	2 6 4 50	11,2000 11,2000 11,1800 11,1800	8 2 1 4	497 2088 9466 505	11.1000 11.0800 11.0600 11.0400	11.2400 11.2600 11.2800 11.3000	367 448 300 1930	3 2 1 3
BOGDANKA	20,8000	12:46	363	20.90	-1.42 %	1201	20.7500	20.8500	405	5	101	[+]
LWB	20.80 20.90	18.8200 22.9500	12:46 12:46 12:46 12:46	500 16 100 118	20,8000 20,8000 20,8000 20,8000	6 2 8 2	1173 81 2354 747	20.7000 20.6500 20.6000 20.5500	20.9000 20.9500 21.0000 21.0500	845 4 924 500	2 2 5 1
COMP	55,2000	12:35	72	56.00	-1.43 %	301	55.2000	55.6000	98	1	39	[+]
CMP	55.20 56.00	50.4000 61.6000	11:42 11:12 11:12 11:12	14 26 18 225	55,2000 55,8000 55,6000 55,6000	5 3 3 1	783 410 121 111	55.0000 54.8000 54.6000 54.4000	55.8000 56.0000 56.6000 57.0000	347 714 222 217	3 4 1 1
MANGATA	67,4000	12:22	1	68.80	-1.46 %	60	67.2000	67.4000	73	0	4	[+]
MGT	67.40 68.80	62.0000 75.6000	12:21 11:58 10:46 10:46	1 9 2 3	67,4000 67,4000 67,4000 68,0000	3 2 1 1	53 118 1 3	67.0000 66.8000 66.6000 66.4000	68.8000 69.0000 69.4000 69.6000	130 19 74 60	3 1 1 2
IMS	2,7000	12:20	30	2.74	-1.46 %	388	2.6900	2.7000	600	5	14	[+]
IMS	2.69 2.74	2.4700 3.0100	12:09 11:26 11:16 11:15	4 200 200 93	2,6900 2,7000 2,6900 2,7000	2 2 5 6	1504 20 812 2155	2.6800 2.6700 2.6600 2.6500	2.7200 2.7500 2.7600 2.7700	284 10 3124 290	1 1 3 3
PKPCARGO	13,4000	12:20	963	13.74	-1.47 %	1	13.3600	13.4100	283	14	186	[+]
PKP	13.30 13.74	12.3700 15.1100	12:20 12:20 12:20 12:20	10 27 225 27	13,4000 13,4000 13,3900 13,3900	1 3 3 2	1 4 205 1001	13.3500 13.3400 13.3300 13.3200	13.4200 13.4300 13.4400 13.4500	90 88 170 913	3 2 1 6
KETY	1 056,0000	12:47	1	1,080.00	-1.49 %	3	1056.0000	1058.0000	35	2	2 481	[+]
KTY	1,055.00 1,080.00	972.0000 1188.0000	12:47 12:47 12:47 12:47	12 13 4 22	1 056,0000 1 057,0000 1 057,0000 1 057,0000	12 6 6 7	49 47 131 414	1055.0000 1054.0000 1053.0000 1052.0000	1059.0000 1060.0000 1061.0000 1062.0000	47 49 50 226	3 4 2 5
KPPD	26,0000	12:13	35	26.80	-1.52 %	305	25.2000	26.0000	9	0	13	[+]
KPD	26.00 26.80	24.2000 29.4000	11:59 11:56 11:55 11:52	100 100 65 36	26,0000 26,0000 26,0000 26,4000	1 1 1 1	10 3 67 1	22.2000 20.0000 19.3000 14.0000	26.2000 26.4000 26.8000 27.0000	74 300 36 95	1 1 1 1
NTCAPITAL	0,6420	11:42	1	0.65	-1.53 %	499	0.6220	0.6420	1188	0	0	[+]
NTC	0.62 0.65	0.5880 0.7160	11:13 10:14 09:06 16:49	1 153 20 138	0,6220 0,6520 0,6520 0,6520	1 2 1 2	2500 12936 1111 3500	0.6140 0.6100 0.6060 0.6020	0.6440 0.6520 0.6560 0.6580	5730 3623 2000 7093	1 1 1 1
XPLUS	2,5200	12:33	32	2.56	-1.56 %	103	2.5200	2.5900	931	2	4	[+]
XPL	2.52 2.59	2.3100 2.8100	12:33 12:33 11:20 11:20	125 157 240 500	2,5300 2,5900 2,5900 2,5900	1 3 1 1	1700 4747 50 250	2.5100 2.5000 2.4800 2.4600	2.6000 2.6100 2.6200 2.6400	300 100 2885 1348	1 1 1 2
XTPL	61,9000	12:38	1	63.00	-1.59 %	63	62.0000	62.2000	34	1	82	[+]
XTP	61.90 63.00	56.7000 69.3000	12:35 12:32 12:28 12:28	1 6 5 5	61,9000 62,2000 62,2000 62,1000	2 1 9 2	4 5 59 88	61.9000 61.8000 61.7000 61.6000	62.3000 63.0000 63.6000 63.7000	149 41 5 118	1 2 1 1
DEKPOL	86,0000	12:46	1	87.60	-1.60 %	24	85.0000	86.0000	3	1	90	[+]
DEK	85.00 87.60	79.0000 96.2000	12:42 12:42 12:42 12:42	5 20 120 10	85,0000 85,0000 85,0000 85,0000	1 2 1 2	40 149 200 8	84.8000 84.6000 84.4000 84.2000	86.2000 86.4000 86.8000 87.0000	37 27 40 66	1 1 1 1
ASBIS	36,8800	12:47	29	37.48	-1.60 %	230	36.8600	36.9200	1241	25	909	[+]
ASB	36.80 37.50	33.7400 41.2200	12:46 12:46 12:46 12:46	1 10 1 2	36,8800 36,8800 36,9200 36,9200	3 4 6 2	5 360 2128 332	36.8400 36.8200 36.8000 36.7800	36.9400 36.9600 36.9800 37.0000	64 360 208 892	1 1 1 3
NOVITA	96,4000	10:31	2	98.00	-1.63 %	16	96.4000	98.2000	20	0	1	[+]
NVT	96.40 98.00	88.2000 107.5000	10:31 10:27 10:22 09:00	2 1 3 3	98,0000 98,0000 98,0000 98,0000	1 1 3 2	20 10 7 30	96.2000 96.0000 95.8000 95.4000	98.4000 98.8000 99.0000 99.4000	105 4 45 2	2 1 2 1
AMICA	60,2000	12:45	3	61.20	-1.63 %	766	60.0000	60.2000	144	1	69	[+]
AMC	59.90 61.20	55.1000 67.3000	12:45 12:06 12:00 11:51	13 27 94 16	60,2000 60,2000 60,2000 60,0000	3 1 2 3	132 80 165 403	59.9000 59.8000 59.7000 59.6000	60.4000 60.5000 60.6000 60.7000	1026 851 925 300	2 3 4 1
ZUE	11,8000	11:03	260	11.80	-1.67 %	500	11.9000	12.1000	527	1	15	[+]
ZUE	11.80 12.20	10.6500 12.9500	11:03 11:03 11:03 11:03	100 10 220 130	11,8000 11,8000 11,8000 11,8000	4 1 2 2	1413 3 109 666	11.8000 11.7500 11.7000 11.6500	12.2000 12.2500 12.3000 12.4000	620 45 103 110	1 1 2 1
OTLOG	14,1600	12:47	121	14.50	-1.67 %	39	14.1200	14.1600	121	1	13	[+]
OTS	14.10 14.56	13.0600 15.9400	12:47 12:47 12:35 11:24	2 177 1 67	14,1600 14,2000 14,5600 14,2000	1 1 1 1	500 300 74 300	14.1000 14.0800 14.0600 14.0400	14.5600 14.5800 14.6000 14.6800	18 3 362 188	2 1 1 1
ASSECOBS	80,8000	12:47	9	82.20	-1.70 %	22	80.8000	81.2000	52	1	85	[+]
ABS	80.20 82.20	74.0000 90.4000	12:47 12:43 12:35 12:11	100 60 8 5	80,8000 80,8000 80,8000 80,8000	1 1 4 8	6 166 53 3047	80.6000 80.4000 80.2000 80.0000	81.4000 81.6000 81.8000 82.0000	1 33 130 135	1 1 3 4
MOL	39,1200	12:43	72	39.74	-1.71 %	72	39.1800	39.4000	2	6	227	[+]
MOL	38.60 39.74	35.7800 43.7000	12:41 12:41 12:36 12:32	29 91 145 10	39,0000 39,0200 39,0000 39,1600	1 2 1 1	72 1059 10 1000	39.1600 39.1400 39.1200 39.0800	39.5400 39.7400 39.8000 40.5000	1000 1000 9 50	1 1 1 1
CIGAMES	2,5150	12:37	5	2.55	-1.76 %	1500	2.5000	2.5150	1513	95	239	[+]
CIG	2.50 2.55	2.2950 2.8050	12:36 12:32 12:32 12:29	273 500 1500 496	2,5150 2,5000 2,5000 2,5000	4 5 2 3	10515 36250 2300 66410	2.4950 2.4900 2.4850 2.4800	2.5200 2.5250 2.5300 2.5350	1455 1500 10285 1700	3 2 7 1
TORPOL	60,6000	12:33	50	61.80	-1.78 %	98	60.4000	60.6000	72	6	370	[+]
TOR	60.30 61.90	55.7000 67.9000	12:28 12:27 12:25 12:25	35 36 1 1	60,6000 60,5000 60,4000 60,4000	2 3 3 6	495 113 314 1486	60.3000 60.2000 60.1000 60.0000	60.7000 60.9000 61.0000 61.1000	45 66 154 973	1 1 4 3
BUDIMEX	746,0000	12:47	2	754.80	-1.82 %	10	745.6000	746.0000	3	7	5 019	[+]
BDX	738.60 755.20	679.4000 830.2000	12:47 12:47 12:46 12:46	4 9 3 2	745,6000 745,6000 746,2000 745,8000	2 3 4 3	18 49 47 40	745.4000 745.2000 745.0000 744.8000	746.2000 746.4000 746.6000 746.8000	33 9 11 11	2 1 1 1
PROCHEM	25,5000	12:40	3	26.00	-1.92 %	578	25.0000	25.5000	292	0	8	[+]
PRM	25.00 26.00	23.4000 28.6000	11:32 11:32 09:00 09:00	20 297 2 1	25,0000 25,3000 26,0000 26,0000	1 1 1 1	309 222 100 45	24.3000 24.0000 23.7000 22.4000	26.0000 26.2000 26.3000 26.4000	67 450 19 300	2 1 1 1
ALTUSTFI	3,0200	12:44	2000	3.01	-1.95 %	420	3.0000	3.0500	1000	10	31	[+]
ALI	2.99 3.06	2.7100 3.3100	12:36 12:36 12:36 12:05	1 2 3 435	3,0600 3,0200 3,0200 3,0100	2 3 2 1	1821 512 15 5	2.9900 2.9800 2.9700 2.9600	3.0600 3.0700 3.0800 3.1000	2007 7273 2000 10500	1 1 1 3
BIOMAXIMA	12,5000	12:44	2	12.75	-1.96 %	149	12.3500	12.5000	131	6	69	[+]
BMX	11.70 12.75	11.5000 14.0000	12:44 12:42 12:17 11:47	1 3 62 1	12,4500 12,4500 12,5000 12,4500	1 2 3 1	120 201 284 50	12.3000 12.2500 12.2000 12.0500	12.5500 12.6000 12.6500 12.7000	150 300 213 400	2 2 2 2
ASTARTA	49,7000	12:06	2	50.40	-1.97 %	98	49.7000	49.8500	720	2	77	[+]
AST	49.70 50.70	45.4000 55.4000	11:57 11:57 11:57 11:55	64 5 5 5	49,9000 49,7500 49,7500 49,8000	3 2 2 2	110 686 279 311	49.6500 49.6000 49.5500 49.5000	49.9000 50.4000 50.5000 50.7000	1648 229 472 515	1 2 2 3
06MAGNA	2,4300	11:30	3	2.47	-2.02 %	357	2.4300	2.4800	881	1	4	[+]
06N	2.43 2.48	2.2300 2.7100	11:29 11:22 11:22 10:57	3 1 12 115	2,4800 2,4800 2,4300 2,4800	6 4 6 3	1579 3464 11531 618	2.4200 2.4100 2.4000 2.3900	2.4900 2.5000 2.5100 2.5200	2556 4028 2662 2135	2 5 3 4
VIVID	0,6800	12:44	5389	0.69	-2.02 %	1296	0.6780	0.6800	58	18	12	[+]
VVD	0.68 0.69	0.6220 0.7580	12:44 12:43 12:33 12:33	5 40 50 1030	0,6860 0,6900 0,6900 0,6900	4 3 9 2	2124 1191 15171 2020	0.6740 0.6720 0.6700 0.6660	0.6900 0.6940 0.6960 0.6980	8464 54 9 1490	2 2 1 2
DGA	23,6000	12:42	100	23.90	-2.07 %	120	22.5000	23.6000	70	0	8	[+]
DGA	22.20 23.90	21.6000 26.2000	11:38 11:35 11:35 11:35	20 140 10 50	23,6000 22,5000 22,8000 22,9000	1 1 1 1	100 59 80 51	22.4000 22.2000 22.0000 21.8000	23.7000 23.8000 24.2000 25.4000	80 316 160 80	1 1 1 1
HELIO	42,0000	12:13	22	43.00	-2.10 %	482	42.0000	42.8000	65	7	289	[+]
HEL	42.00 43.40	38.7000 47.3000	12:04 12:04 11:09 11:03	68 25 1030 24	42,8000 42,8000 42,0000 42,0000	2 1 1 2	2 1 1 211	41.9000 41.8000 41.7000 41.6000	42.9000 43.2000 43.4000 43.5000	161 1 4 200	2 1 1 1
TALEX	18,6000	09:17	1	19.10	-2.11 %	1011	17.9000	18.6000	552	0	0	[+]
TLX	18.60 19.10	17.2000 21.0000	09:03 09:03 09:03 09:03	2 2 2 2	19,1000 19,1000 19,1000 19,1000	1 1 1 1	579 77 60 30	17.8000 17.7000 17.6000 17.3000	19.1000 19.2000 19.3000 19.4000	795 465 400 400	2 2 1 1
XTB	89,5200	12:47	5	91.34	-2.16 %	220	89.4000	89.5200	99	88	7 901	[+]
XTB	89.28 91.34	82.2200 100.4500	12:47 12:47 12:47 12:47	1 1 15 14	89,5200 89,5200 89,4200 89,5200	1 2 6 5	30 15 275 291	89.3800 89.3600 89.3400 89.3200	89.5800 89.6000 89.6200 89.6400	314 126 86 47	4 2 1 1
MEXPOLSKA	4,0500	12:46	342	4.14	-2.17 %	500	4.0200	4.0700	863	11	44	[+]
MEX	4.00 4.17	3.7300 4.5500	12:43 12:35 12:15 11:48	3 370 60 57	4,0700 4,0700 4,0700 4,0500	5 2 2 1	11030 2910 463 10	4.0000 3.9600 3.9500 3.9300	4.1100 4.1200 4.1400 4.1600	2800 4989 2600 496	1 1 1 1
MEDINICE	45,0000	12:44	64	45.90	-2.17 %	558	45.0000	45.2000	150	64	2 823	[+]
ICE	42.95 45.90	41.3500 50.4000	12:44 12:44 12:44 12:44	10 8 433 111	45,0000 45,0000 45,0000 45,0000	1 2 1 2	21 544 25 54	44.9500 44.9000 44.8500 44.7000	45.2500 45.3000 45.3500 45.4000	169 34 290 140	2 1 4 1
KINOPOL	22,4000	12:47	150	22.50	-2.18 %	401	22.2000	22.4000	164	8	183	[+]
KPL	22.00 22.80	20.3000 24.7000	12:35 12:05 11:45 11:42	10 52 6 50	22,4000 22,3000 22,2000 22,3000	4 7 3 4	1757 1940 464 676	22.1000 22.0000 21.9000 21.8000	22.5000 22.8000 22.9000 23.0000	954 1087 44 659	3 6 1 2
EQUNICO	1,3000	11:39	161	1.33	-2.26 %	2500	1.3100	1.3250	3000	6	8	[+]
EQU	1.30 1.34	1.2000 1.4600	11:39 11:28 09:39 09:38	2839 161 174 289	1,3000 1,3000 1,3350 1,3250	1 2 1 1	2500 2575 8 1500	1.3050 1.3000 1.2800 1.2750	1.3300 1.3350 1.3400 1.3600	2000 3396 5094 1796	1 2 3 1
COMPREMUM	1,2700	12:44	42	1.30	-2.31 %	500	1.2600	1.2700	5916	36	46	[+]
CPR	1.25 1.30	1.1700 1.4200	12:44 12:43 12:41 12:34	1000 42 10 2000	1,2700 1,2700 1,2550 1,2550	2 5 1 4	7990 5503 15643 2900	1.2550 1.2500 1.2450 1.2400	1.2850 1.2900 1.2950 1.3000	1500 1445 7407 3147	1 1 1 2
PASSUS	142,5000	12:45	2	146.00	-2.40 %	99	142.5000	143.5000	4	3	371	[+]
PAS	141.50 147.00	131.5000 160.5000	12:43 12:39 12:39 12:39	1 10 5 33	143,5000 142,5000 143,0000 143,0000	6 10 13 2	70 331 515 13	142.0000 141.5000 141.0000 140.5000	144.0000 144.5000 145.0000 145.5000	27 88 47 106	1 2 2 2
SUNEX	4,1550	12:46	30	4.30	-2.46 %	1172	4.1000	4.1550	40	24	100	[+]
SNX	4.05 4.30	3.8700 4.7200	12:46 12:24 12:24 12:13	100 240 7 3	4,1400 4,1350 4,1350 4,1350	1 1 3 1	316 250 1100 555	4.0850 4.0650 4.0600 4.0550	4.1600 4.1650 4.1850 4.1950	790 100 250 200	2 1 1 1
IFSA	0,1560	12:31	870	0.16	-2.50 %	23000	0.1530	0.1570	12000	187	29	[+]
IFR	0.15 0.16	0.1385 0.1865	12:26 11:30 11:22 11:20	5000 1900 4000 550	0,1560 0,1560 0,1560 0,1560	1 1 1 5	12000 2000 12000 11775	0.1525 0.1510 0.1505 0.1500	0.1575 0.1580 0.1595 0.1610	14905 12000 10085 19777	2 1 2 2
SANWIL	1,3600	09:41	2000	1.40	-2.51 %	1000	1.3550	1.3750	2000	2	3	[+]
SNW	1.36 1.40	1.2600 1.5300	09:41 09:41 09:41 09:41	36 37 37 37	1,3600 1,3700 1,3700 1,3700	1 2 1 1	35 55 35 965	1.3500 1.3400 1.3300 1.3250	1.3800 1.3900 1.3950 1.4000	1443 110 192 1349	1 3 1 3
NANOGROUP	2,7150	12:47	299	2.79	-2.51 %	500	2.7000	2.7100	1031	309	849	[+]
NNG	2.60 2.83	2.5100 3.0600	12:44 12:44 12:34 12:34	1031 214 386 39	2,6900 2,6900 2,7300 2,7250	2 1 1 1	800 100 2000 2000	2.6900 2.6850 2.6800 2.6650	2.7150 2.7300 2.7350 2.7400	701 1624 1600 6856	1 2 1 2
BETACOM	4,5400	09:33	190	4.66	-2.58 %	2850	4.5400	4.6600	1726	0	1	[+]
BCM	4.54 4.66	4.2000 5.1000	09:00 14:37 12:30 09:29	5 4 40 199	4,6600 4,6600 4,5400 4,5400	1 5 2 1	3 531 1130 1448	4.5200 4.5000 4.4800 4.4000	4.8000 4.8400 4.9000 4.9400	2000 81 983 41	1 1 1 1
KRVITAMIN	11,0000	09:42	2	11.00	-2.65 %	726	10.9500	11.0000	950	0	2	[+]
KVT	11.00 11.00	9.9000 12.1000	09:42 09:20 17:00 16:47	83 70 1 108	11,0000 11,0000 11,3000 11,0000	2 1 1 1	168 20 261 4	10.9000 10.8500 10.8000 10.7500	11.1000 11.1500 11.2500 11.4000	158 2 164 3	1 1 1 2
CDRL	7,2500	12:10	22	7.50	-2.68 %	280	7.1500	7.2500	179	0	1	[+]
CDL	7.25 7.50	6.7500 8.2500	09:28 09:10 09:08 09:08	66 75 2 2	7,2500 7,3000 7,5000 7,5000	2 1 1 1	1448 101 1000 50	7.1000 7.0500 7.0000 6.8500	7.3000 7.4000 7.4500 7.5000	301 1150 1057 96	1 1 1 1
ULTGAMES	14,4000	12:46	73	14.40	-2.70 %	200	14.3000	14.4000	27	0	4	[+]
ULG	14.40 14.50	13.0000 15.8000	12:35 12:27 11:57 17:00	121 100 6 1	14,4000 14,5000 14,4000 14,8000	1 1 2 1	69 100 236 92	14.2000 14.1500 14.1000 14.0000	14.5000 14.7000 14.8000 14.9000	400 156 574 400	1 1 3 1
ARCHICOM	50,4000	12:41	2	51.20	-2.70 %	11	50.4000	51.0000	99	1	32	[+]
ARH	50.40 51.20	46.1000 56.2000	12:19 12:19 10:46 10:06	7 3 1 10	50,4000 50,4000 51,0000 50,4000	2 2 1 2	11 91 100 117	50.2000 50.0000 49.8000 49.7000	51.4000 51.6000 51.8000 52.0000	432 535 382 1940	2 5 3 4
APSENERGY	2,5000	12:32	1000	2.57	-2.72 %	124	2.4900	2.5400	906	17	42	[+]
APE	2.50 2.59	2.3200 2.8200	12:10 12:10 12:10 10:45	7 609 13 300	2,5400 2,5000 2,5000 2,5400	5 1 6 2	2122 4500 3313 1977	2.4800 2.4600 2.4500 2.4400	2.5500 2.5600 2.5700 2.5800	2964 1024 30 900	2 1 1 2
RAWLPLUG	13,8000	12:45	35	14.30	-2.82 %	49	13.7500	13.9000	20	1	9	[+]
RWL	13.70 14.30	12.9000 15.7000	12:44 12:00 11:30 11:05	16 50 20 84	13,7500 13,7000 13,8000 14,1000	1 1 1 2	100 200 554 24	13.7000 13.6500 13.5500 13.1000	14.0000 14.2000 14.3000 14.4000	158 529 498 20	2 1 2 1
JSW	26,1400	12:47	5	26.85	-2.86 %	204	26.1400	26.2200	516	178	4 683	[+]
JSW	26.12 26.85	24.1700 29.5300	12:47 12:47 12:47 12:47	20 50 76 113	26,1400 26,1400 26,1400 26,1400	3 8 2 11	1035 346 1005 3798	26.1300 26.1200 26.1100 26.1000	26.2300 26.2500 26.2600 26.2700	90 615 500 330	1 2 1 1
QNATECHNO	49,7000	12:36	1	51.40	-2.93 %	230	49.4000	49.8000	108	3	157	[+]
QNA	47.20 51.40	46.3000 56.4000	12:36 12:33 12:32 12:31	1 5 72 18	49,7000 49,7000 49,8000 49,4000	1 1 1 1	123 27 27 110	48.8000 48.5000 48.4000 48.3000	50.0000 50.6000 50.8000 51.0000	165 101 136 100	2 1 1 1
MENNICA	46,2000	12:43	150	47.70	-3.14 %	100	46.1000	46.2000	374	6	265	[+]
MNC	45.80 48.00	43.0000 52.4000	12:43 12:43 12:43 12:43	16 5 70 30	46,3000 46,3000 46,3000 46,3000	2 2 4 2	295 59 159 3	46.0000 45.9000 45.8000 45.7000	46.7000 46.8000 46.9000 47.4000	84 559 49 152	2 2 1 1
LARQ	1,9150	09:00	23	1.92	-3.53 %	1977	1.9150	1.9900	6669	0	0	[+]
LRQ	1.92 1.92	1.7250 2.1000	14:17 11:38 11:32 09:04	900 1000 2972 1000	1,9850 1,9450 1,9450 1,9500	1 1 1 1	1000 2000 3958 962	1.9100 1.9000 1.8950 1.8800	2.0000 2.0100 2.0600 2.0900	2000 6810 819 838	1 2 2 1
KGHM	294,2000	12:47	1	301.20	-3.54 %	355	294.0000	294.2000	378	534	157 815	[+]
KGH	291.10 301.20	271.1000 331.3000	12:47 12:47 12:47 12:47	2 15 29 52	294,0000 294,2000 294,2000 294,2000	5 1 4 2	207 110 176 163	293.9000 293.8000 293.7000 293.6000	294.3000 294.4000 294.5000 294.6000	409 110 208 176	7 1 2 3
CAPITAL	2,0600	12:23	1	2.08	-3.74 %	1000	2.0800	2.1200	1800	67	141	[+]
CPA	2.02 2.16	1.8800 2.2800	11:47 11:47 11:47 11:46	128 1500 272 328	2,1400 2,1400 2,1400 2,1400	2 3 8 3	5633 3192 6364 11542	2.0600 2.0400 2.0200 2.0000	2.1400 2.1600 2.1800 2.2000	6522 4180 10600 14849	4 5 3 7
ULMA	62,0000	09:20	122	64.50	-3.88 %	134	60.0000	62.0000	114	0	8	[+]
ULM	62.00 64.50	58.5000 70.5000	09:02 09:57 09:57 09:02	1 11 29 1	64,5000 64,5000 64,5000 64,5000	1 1 1 1	22 50 90 1	59.5000 59.0000 58.5000 58.0000	62.5000 64.5000 65.0000 66.0000	121 110 197 40	1 1 4 1
GENOMTEC	4,7800	12:47	728	4.79	-3.92 %	4272	4.7800	4.8750	35	15	72	[+]
GMT	4.77 4.85	4.3100 5.2600	12:34 12:34 12:22 12:07	41 151 73 2776	4,7800 4,7800 4,7800 4,7800	1 1 3 1	2001 50 4700 50	4.7750 4.7550 4.7500 4.7450	4.8800 4.8850 4.8900 4.8950	400 50 900 2000	1 1 1 1
BOWIM	5,2800	12:45	276	5.58	-4.00 %	124	5.2800	5.3800	375	6	30	[+]
BOW	5.28 5.58	5.0400 6.1200	12:45 12:45 12:45 12:45	200 62 2 500	5,2800 5,2800 5,3000 5,3000	4 6 3 9	1502 4882 6 1718	5.2600 5.2400 5.2200 5.2000	5.4000 5.5000 5.5200 5.5400	1400 1375 2 275	1 1 1 1
MLSYSTEM	18,7000	12:42	40	19.66	-4.20 %	180	18.7000	18.8400	154	12	230	[+]
MLS	18.24 19.66	17.7000 21.6000	12:19 12:15 12:15 12:12	137 1 10 38	18,8000 18,8000 18,8000 18,8000	1 3 1 3	40 570 1 860	18.6600 18.6400 18.6200 18.6000	18.8600 18.8800 18.9200 18.9400	600 173 200 2	1 1 1 1
URTESTE	55,0000	12:27	85	55.40	-4.84 %	1	54.8000	55.0000	12	0	14	[+]
URT	55.00 57.40	49.9000 60.8000	12:21 12:21 12:21 12:21	96 1 1 2	55,0000 55,2000 55,4000 55,8000	1 1 1 1	25 1 10 5	54.4000 54.2000 54.0000 53.6000	56.8000 57.4000 57.6000 57.8000	39 41 52 88	1 1 1 2
ARTIFEX	16,4200	12:43	9	17.08	-5.31 %	220	16.2000	16.4200	221	13	205	[+]
ART	15.78 17.10	15.3800 18.7800	12:16 12:16 12:16 12:12	14 26 30 61	16,4800 16,4000 16,2600 16,2400	1 1 1 1	1000 32 1000 300	16.1800 16.1600 16.1400 16.1200	16.4400 16.4600 16.4800 16.5000	473 400 600 430	1 1 1 1
GAMFACTOR	6,0000	12:44	200	6.30	-5.66 %	4	5.9800	6.0000	224	14	85	[+]
GIF	6.00 6.30	5.6800 6.9200	12:43 12:42 12:42 12:37	100 120 82 272	6,0000 6,0000 6,0000 6,0000	1 7 2 2	2 1018 222 202	5.9600 5.9400 5.9200 5.9000	6.0800 6.1000 6.1200 6.1800	281 905 543 240	1 2 1 1
KOMPUTRON	7,0200	12:20	431	7.60	-6.40 %	235	7.0600	7.1400	500	61	454	[+]
KOM	7.02 7.82	6.8400 8.3600	12:20 12:20 12:20 12:20	100 3 10 1000	7,0200 7,0400 7,0400 7,0600	2 3 2 1	550 1256 201 2	7.0400 7.0200 7.0000 6.9800	7.1600 7.1800 7.2000 7.2600	500 500 5015 378	1 1 3 1
PURE	2,7800	12:46	273	3.05	-8.85 %	2	2.7780	2.8040	1380	285	819	[+]
PUR	2.77 3.13	2.7460 3.3540	12:46 12:45 12:45 12:44	948 50 950 211	2,7780 2,7800 2,8040 2,8060	1 2 5 1	1000 689 5829 400	2.7760 2.7660 2.7600 2.7560	2.8060 2.8080 2.8180 2.8280	1279 578 500 736	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	268	4.8000	PKC	4290	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	4.5800 4.8000 5.0000 5.3000	112 19 376 4161	1 1 2 7

GPW	Świat	Waluty

Notowania GPW
WIG	123918.1	-0.82%	12:47
WIG20	3333.9	-0.90%	13:02
WIG20 Fut	3344.0	-0.77%	12:46
WIG20USD	936.0	-1.14%	12:47
mWIG40	8924.3	-0.53%	12:47
sWIG80	31422.8	-0.45%	12:47

Notowania Świat
Dow	49500.9	+0.10%	02-13
SP500 Fut	6831.5	-0.33%	12:52
Nikkei	56566.5	-0.42%	7:45
DAX	24851.3	+0.20%	12:47
Ropa WTI	63.7	+0.27%	13:02
Złoto	4928.6	-1.28%	13:02

Notowania Waluty
EUR/PLN	4.21585	+0.02%	13:02
CHF/PLN	4.62571	+0.06%	13:02
USD/PLN	3.56439	+0.21%	13:02
EUR/USD	1.18277	-0.19%	13:02
GBP/USD	1.35612	-0.52%	13:02
USD/JPY	153.180	-0.22%	13:02

Forum
» Prośba o dodanie Centurion... [0]
» Prośba o dodanie Iron Wolf oraz... [3]
» Prośba o dodanie do arkusza... [1]
» sundragon zmiana nazwy [1][SDG]
» Prośba o dodanie IFSA, IronWolf [0]
» IRONWOLF [1][HEN]
» wycofanie [3][CDA]
» EON zmienia sie w EUVIC [0]
» Spółka CFI [0][CFI]
» prośba o dodanie COREY EUROPE... [3][ASB]

Wzrosty	Spadki	Staty
ADIUVO	0.66	7.12%
ONESANO	0.78	5.98%
HYDROTOR	17.90	4.68%
FEERUM	13.30	3.91%
COMPERIA	5.40	3.85%
Więcej ...
IFCAPITAL	0.25	-95.25%
PURE	2.78	-8.85%
KOMPUTRON	7.02	-6.40%
GAMFACTOR	6.00	-5.66%
ARTIFEX	16.42	-5.31%
Więcej ...
Rośnie:		93 Spółek
Bez zmian:		64 Spółek
Spada:		195 Spółek
Obrót:		634,415,825 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