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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFSA	6,6800	17:00	233	0.00	99.99 %	6943	PKC	PKC	2550	0	0	[+]
IFR	0.00 0.00	0.3540 0.4320	17:00 17:00 17:00 17:00	806 500 1000 200	6,6800 6,6800 6,6800 6,6800	1 1 1 0	50 100 1 0	0.4200 0.3930 0.0200 0.0000	0.3930 1.0000 1.0100 1.4500	317 1000 505 355	2 1 1 1
TATRY MOUNTAIN	107,0000	11:06	34	89.00	23.70 %	2	86.5000	104.0000	10	0	4	[+]
TMR	89.00 107.00	88.0000 107.0000	10:08 15:09 15:02 10:22	1 2 2 1	89,0000 86,5000 89,0000 86,5000	2 1 1 1	3 40 12 8	86.0000 84.5000 81.5000 80.5000	105.0000 106.0000 107.0000 109.0000	42 216 216 445	2 1 1 3
MABION	8,1400	13:28	199	7.13	14.17 %	40	8.0000	8.1400	590	92	704	[+]
MAB	7.13 8.16	7.0600 8.6200	13:28 13:28 13:28 13:28	500 385 50 65	8,1300 8,1000 8,1000 8,1200	1 2 3 1	1700 3471 1685 1200	7.9700 7.9500 7.9000 7.8800	8.1600 8.1700 8.1800 8.2000	1744 1000 1650 807	5 1 1 3
IBSM	69,8000	13:09	9	67.00	13.31 %	21	66.2000	69.2000	115	1	39	[+]
IBS	67.00 73.60	60.4000 73.6000	12:31 12:27 12:21 11:02	20 11 1 216	70,0000 69,8000 69,8000 73,6000	1 1 2 1	120 26 30 100	66.0000 64.6000 62.2000 62.0000	72.8000 73.0000 73.6000 78.0000	12 50 450 21	1 1 1 2
POINTGROUP	1,7900	12:29	450	1.70	8.16 %	10	1.7800	1.7850	468	11	18	[+]
PGM	1.70 1.79	1.5300 1.8600	12:22 12:22 09:36 09:36	95 1057 3816 684	1,7900 1,7350 1,7350 1,7350	1 1 1 1	10 10 10 10	1.7700 1.7300 1.7200 1.7100	1.7900 1.8000 1.8250 1.9000	4200 4500 795 1000	1 1 2 1
ODLEWNIE	10,6000	13:31	10	9.84	6.43 %	1115	10.5000	10.6000	384	19	191	[+]
ODL	9.84 10.75	8.8600 10.8000	13:29 13:28 13:18 12:47	5 5 70 1	10,6000 10,6000 10,6000 10,7000	3 1 4 2	1873 868 2153 1000	10.4500 10.4000 10.3500 10.3000	10.6500 10.7000 10.7500 10.8000	700 1941 1583 3000	1 6 4 2
MEDICALG	34,7500	13:28	10	33.10	5.14 %	100	34.7000	34.7500	85	62	2 111	[+]
MDG	33.10 34.80	29.8000 36.4000	13:28 13:28 13:26 13:26	200 100 44 139	34,6500 34,6500 34,7500 34,7500	2 3 3 2	1810 424 1301 101	34.6500 34.6000 34.5000 34.4500	34.8000 34.8500 34.9000 34.9500	165 377 595 457	2 2 5 4
COALENERG	2,7600	13:12	200	2.64	4.94 %	849	2.7500	2.7600	300	41	112	[+]
CLE	2.63 2.80	2.3800 2.9000	13:08 13:01 12:50 12:44	435 365 820 100	2,7600 2,7600 2,7700 2,7700	3 1 4 1	888 485 10031 371	2.7300 2.7200 2.7000 2.6800	2.7700 2.7800 2.7900 2.8000	1711 4425 499 2490	2 1 1 5
UNIBEP	13,8000	12:55	7	13.35	4.55 %	50	13.6000	13.7500	230	7	101	[+]
UNI	13.25 13.80	12.0500 14.6500	12:47 12:47 12:47 12:47	284 338 1250 50	13,8000 13,8000 13,8000 13,8000	1 1 2 3	50 50 51 865	13.5500 13.5000 13.4500 13.4000	13.8000 13.8500 13.9000 13.9500	1367 550 1160 281	2 2 2 3
POLIMEXMS	7,3900	13:31	760	7.10	4.08 %	12518	7.3900	7.4000	700	2 066	15 142	[+]
PXM	7.03 7.57	6.3900 7.8100	13:31 13:31 13:31 13:31	185 2 20 5	7,4000 7,4100 7,4100 7,4000	2 3 5 1	813 1161 11694 493	7.3600 7.3500 7.3400 7.3300	7.4100 7.4200 7.4300 7.4400	3363 3244 2154 7693	4 6 6 7
MONNARI	5,7000	13:00	740	5.48	4.01 %	690	5.4600	5.6800	800	31	174	[+]
MON	5.42 5.70	4.9400 6.0200	12:58 12:58 12:33 12:33	67 25 975 1000	5,7000 5,7000 5,7000 5,7000	2 2 2 2	1900 1150 1250 462	5.4400 5.4200 5.4000 5.3800	5.7000 5.7400 5.7600 5.7800	962 200 2000 5579	3 1 1 3
SPYROSOFT	572,0000	13:15	5	582.00	4.00 %	52	562.0000	572.0000	12	0	202	[+]
SPR	560.00 582.00	524.0000 640.0000	13:15 13:09 12:55 12:44	5 1 29 7	572,0000 566,0000 574,0000 574,0000	4 1 1 4	11 5 1 39	560.0000 558.0000 556.0000 554.0000	574.0000 580.0000 582.0000 586.0000	85 92 10 1	1 6 3 1
SKARBIEC	32,0000	12:56	1077	30.70	3.90 %	1050	31.0000	31.9000	112	9	300	[+]
SKH	30.40 32.00	27.7000 33.7000	12:56 12:56 12:56 12:56	122 35 200 28	32,0000 31,8000 31,7000 31,7000	1 3 1 5	150 666 285 418	30.6000 30.5000 30.4000 30.2000	32.0000 32.1000 32.2000 32.3000	1514 97 110 85	3 1 2 2
CIGAMES	2,7500	13:22	10	2.66	3.77 %	200	2.7300	2.7500	1774	316	859	[+]
CIG	2.63 2.76	2.3950 2.9250	13:22 13:20 13:20 13:20	454 34 1451 500	2,7250 2,7300 2,7200 2,7300	3 1 2 7	1867 3545 3979 11140	2.7250 2.7200 2.7150 2.7100	2.7550 2.7600 2.7650 2.7700	3012 10378 8224 439	3 3 5 5
TRAKCJA	3,2900	13:32	420	3.21	3.62 %	2500	3.2650	3.2900	170	309	1 006	[+]
TRK	3.16 3.32	2.8850 3.5250	13:28 13:28 13:25 13:25	31 1600 19 110	3,2900 3,2900 3,3000 3,3000	2 3 1 1	5000 1499 1800 3000	3.2600 3.2550 3.2500 3.2450	3.2950 3.3000 3.3100 3.3150	2907 10000 1800 1029	1 1 3 2
RYVU	30,9500	13:27	34	30.50	3.51 %	44	30.6000	30.9500	126	83	2 591	[+]
RVU	30.40 31.90	27.4500 33.5500	13:26 13:26 13:26 13:26	23 35 292 1	30,9500 30,9500 30,9000 30,8500	1 2 4 4	40 244 522 640	30.5500 30.5000 30.4500 30.4000	31.0000 31.0500 31.1000 31.1500	95 348 565 1005	2 3 2 2
SYNTHAVERSE	3,8800	13:27	3373	3.80	3.47 %	10	3.8300	3.8800	450	95	363	[+]
SVE	3.80 3.88	3.4200 4.1800	13:27 13:27 13:27 13:27	1000 5 3500 5	3,8800 3,8800 3,8700 3,8700	1 2 1 1	1000 1100 349 1106	3.8250 3.8200 3.8150 3.8100	3.8850 3.8900 3.8950 3.9000	300 3750 6950 8367	1 3 3 6
INTERBUD	2,1300	12:06	400	2.06	3.40 %	70	2.0000	2.1500	5535	1	2	[+]
ITB	2.06 2.15	1.8550 2.2600	11:29 11:29 11:29 11:23	15 65 80 400	2,1500 2,1200 2,1100 2,0600	1 1 1 1	253 300 97 444	1.9650 1.9600 1.9500 1.9400	2.1600 2.1700 2.1800 2.1900	4990 2389 629 424	1 3 2 1
KOMPAP	24,8000	13:19	50	24.00	3.33 %	492	24.0000	25.0000	775	0	5	[+]
KMP	24.00 24.80	21.6000 26.4000	13:00 11:35 10:32 09:07	50 100 200 2	24,8000 24,0000 24,0000 24,8000	1 1 0 0	10 250 0 0	22.0000 20.2000 0.0000 0.0000	25.2000 26.0000 26.6000 26.8000	499 300 250 20	2 1 1 1
NANOGROUP	2,8050	13:24	36	2.72	3.12 %	4	2.8000	2.8050	1255	15	42	[+]
NNG	2.72 2.83	2.4500 2.9900	13:08 12:55 12:52 12:52	100 320 102 4	2,8050 2,8050 2,7400 2,7450	1 1 1 1	4 4 4 4	2.7950 2.7900 2.7850 2.7800	2.8100 2.8200 2.8250 2.8300	1894 1868 1824 1779	1 2 1 2
MIRACULUM	0,7000	11:14	52	0.70	2.94 %	1016	0.6600	0.7000	5211	7	5	[+]
MIR	0.70 0.70	0.6300 0.7700	09:11 09:00 09:00 09:00	1429 569 4628 3	0,7000 0,7000 0,7000 0,7000	1 2 1 2	5000 6970 1010 6100	0.6520 0.6500 0.6420 0.6320	0.7100 0.7200 0.7300 0.7340	5000 10000 5000 494	1 1 1 1
VIGOSYS	469,0000	13:08	100	458.00	2.85 %	59	464.0000	469.0000	30	0	67	[+]
VGO	458.00 469.00	413.0000 502.0000	13:05 13:05 11:53 11:53	3 2 8 10	469,0000 469,0000 469,0000 468,0000	1 1 3 4	16 77 58 10	462.0000 461.0000 460.0000 458.0000	470.0000 472.0000 475.0000 477.0000	47 25 22 11	4 2 3 3
BOOMBIT	6,5200	12:19	227	6.34	2.84 %	121	6.4600	6.5000	454	2	13	[+]
BBT	6.34 6.52	5.7200 6.9600	12:19 12:02 12:02 12:02	23 77 10 10	6,5200 6,5200 6,5200 6,5000	1 1 1 3	355 10 170 612	6.4400 6.4000 6.3400 6.3200	6.5200 6.5400 6.5600 6.5800	2385 246 279 50	4 2 2 1
DADELO	58,4000	13:19	6	57.60	2.82 %	85	57.2000	58.4000	52	3	167	[+]
DAD	56.60 59.20	52.0000 63.2000	13:19 12:33 12:01 11:43	2 1 8 4	58,4000 58,4000 58,4000 58,6000	2 2 1 2	46 138 50 103	57.0000 56.6000 56.4000 56.2000	58.6000 58.8000 59.0000 59.4000	96 5 513 477	1 1 1 2
ENELMED	18,8000	09:00	45	18.80	2.73 %	460	17.6000	18.4000	440	0	5	[+]
ENE	18.80 18.80	17.0000 20.6000	09:00 09:00 09:00 09:00	50 80 65 4	18,8000 18,8000 18,8000 18,8000	1 1 1 0	149 4 215 0	17.4000 17.2000 16.5000 0.0000	18.6000 18.8000 18.9000 19.0000	245 35 75 1061	2 1 1 4
DIAG	172,8000	13:32	3	170.50	2.55 %	57	172.8000	172.9500	41	42	7 292	[+]
DIA	169.00 173.45	153.4500 187.5500	13:32 13:32 13:32 13:32	3 20 10 2	172,8000 172,9000 172,9000 172,9000	2 1 3 2	111 18 242 283	172.7500 172.5500 172.5000 172.2000	173.0000 173.1000 173.2000 173.3000	76 12 18 60	3 1 1 2
MILLENNIUM	15,2000	13:30	373	14.83	2.49 %	5254	15.1900	15.2200	3860	222	3 361	[+]
MIL	14.83 15.24	13.3500 16.3100	13:30 13:30 13:30 13:30	960 466 944 530	15,2000 15,2000 15,2000 15,2000	1 5 2 2	290 2885 660 858	15.1800 15.1700 15.1600 15.1500	15.2300 15.2400 15.2500 15.2600	1499 2410 1571 4466	2 7 4 4
INPRO	8,7000	13:31	10	8.65	2.35 %	150	8.6500	8.7000	8426	8	72	[+]
INP	8.50 8.85	7.8000 9.5000	13:29 13:22 13:00 12:16	8 500 500 4000	8,7000 8,7000 8,6500 8,6500	3 2 1 1	2033 435 4 13859	8.5000 8.4500 8.4000 8.3500	8.8500 8.9000 8.9500 9.0000	1489 1043 200 565	1 2 1 1
VERCOM	124,4000	13:30	1	121.60	2.30 %	71	124.2000	124.4000	102	2	233	[+]
VRC	121.60 124.80	109.6000 133.6000	13:16 13:06 13:06 13:06	1 26 18 18	124,4000 124,4000 124,4000 124,0000	1 1 1 3	25 10 25 224	124.0000 123.8000 123.0000 122.6000	124.6000 124.8000 125.0000 125.8000	131 22 41 155	2 2 4 2
DECORA	73,6000	13:22	2	72.60	2.22 %	1	72.2000	73.6000	76	1	84	[+]
DCR	72.00 73.80	65.4000 79.8000	13:08 13:08 13:01 13:01	1 1 1 14	73,6000 73,6000 72,0000 72,0000	1 1 1 1	42 6 50 3	72.0000 71.6000 71.4000 71.2000	73.8000 74.0000 74.2000 74.4000	164 121 109 1	4 2 2 1
TARCZYNSKI	121,0000	13:03	13	118.50	2.11 %	1	118.5000	121.0000	28	0	25	[+]
TAR	116.00 121.00	107.0000 130.0000	13:03 12:43 12:43 12:43	1 9 1 2	120,0000 120,5000 120,5000 120,0000	1 3 8 1	1 106 114 4	118.0000 116.5000 116.0000 115.5000	122.0000 122.5000 123.0000 123.5000	66 80 15 37	4 1 5 2
AIRWAY	0,3520	13:22	446	0.35	2.03 %	6561	0.3425	0.3520	12559	90	31	[+]
AWM	0.34 0.36	0.3195 0.3895	13:22 13:12 13:12 10:36	160 840 2000 3000	0,3500 0,3500 0,3500 0,3535	1 2 1 1	1750 4515 5000 3000	0.3420 0.3415 0.3405 0.3400	0.3530 0.3545 0.3550 0.3555	4000 3500 21645 3731	1 1 3 1
KOGENERA	65,7000	13:04	10	64.50	2.02 %	8	65.1000	65.6000	105	1	44	[+]
KGN	63.90 65.70	58.1000 70.9000	12:47 12:47 12:22 11:34	10 58 26 25	65,0000 65,0000 64,8000 64,9000	2 1 1 2	42 10 150 129	65.0000 64.2000 64.1000 64.0000	65.7000 65.8000 65.9000 66.0000	128 550 50 270	2 2 1 4
CREOTECH	379,5000	13:31	1	374.50	1.88 %	6	379.0000	379.5000	198	2	785	[+]
CRI	374.50 383.00	337.5000 411.5000	13:30 13:16 13:16 13:14	9 15 3 13	379,0000 378,5000 378,5000 379,0000	1 3 3 2	2 13 150 7	378.5000 378.0000 377.0000 376.5000	380.0000 380.5000 381.5000 382.0000	84 8 3 83	5 1 1 2
BRAND24	56,8000	12:40	20	56.00	1.79 %	356	56.2000	56.8000	10	1	38	[+]
B24	56.00 56.80	50.4000 61.6000	09:59 09:38 09:00 09:00	350 50 1 5	56,2000 56,2000 56,0000 56,0000	1 2 1 2	150 50 4 98	56.0000 55.8000 55.0000 54.8000	57.8000 58.0000 59.0000 59.8000	5 140 120 539	1 1 1 4
ASBIS	29,8200	13:28	114	29.36	1.77 %	1	29.8200	29.8400	149	33	987	[+]
ASB	29.36 30.00	26.4400 32.2800	13:27 13:27 13:27 13:27	33 65 72 30	29,8400 29,8400 29,8400 29,8200	1 1 3 3	9 46 796 2044	29.7600 29.7400 29.7200 29.7000	29.8600 29.8800 29.9000 29.9200	274 2247 792 562	4 5 5 5
MEDINICE	13,0000	13:32	55	12.80	1.72 %	2	12.9000	13.0000	2617	32	413	[+]
ICE	12.80 13.12	11.5200 14.0800	13:32 13:27 13:23 13:23	641 120 78 5	12,9600 12,8800 12,9600 12,9400	2 1 1 2	276 2 2 202	12.8800 12.8600 12.8400 12.8200	13.0400 13.1000 13.1200 13.1600	77 946 2356 600	1 2 4 2
HUUUGE	25,0000	13:30	1000	25.95	1.63 %	100	24.9000	25.0000	600	17	440	[+]
HUG	25.00 25.95	23.4000 28.5000	13:30 13:30 13:30 13:30	16 78 100 8	25,0000 25,0000 25,0000 25,0000	2 3 2 2	500 2458 908 1167	24.8000 24.7000 24.6500 24.6000	25.1000 25.1500 25.2000 25.2500	175 621 1239 600	1 1 3 1
KRUK	476,5000	13:32	4	471.00	1.62 %	13	476.6000	477.0000	6	18	8 825	[+]
KRU	471.00 479.60	423.9000 518.0000	13:32 13:32 13:32 13:32	5 1 1 1	476,4000 476,5000 476,5000 476,5000	2 1 2 5	29 34 29 39	476.5000 476.4000 476.3000 476.2000	477.3000 477.5000 478.1000 478.6000	17 17 75 75	1 1 1 1
PEKAO	198,8500	13:32	65	196.35	1.56 %	65	198.8500	198.9000	1274	211	42 007	[+]
PEO	196.15 200.40	176.7500 215.9000	13:32 13:32 13:30 13:30	21 29 83 3	198,8500 198,8500 198,9000 198,9000	5 2 4 3	278 42 247 186	198.8000 198.7500 198.7000 198.6500	198.9500 199.0000 199.0500 199.1000	171 450 248 138	3 4 3 2
LENA	2,7000	12:48	700	2.66	1.50 %	3869	2.6500	2.7000	2010	12	32	[+]
LEN	2.65 2.70	2.4000 2.9200	12:45 12:45 12:45 12:44	700 518 27 195	2,6900 2,6900 2,6900 2,6800	2 2 2 3	5500 1992 625 1539	2.6400 2.6300 2.6200 2.6100	2.7100 2.7200 2.7300 2.7400	935 1500 4563 4410	1 1 3 4
MFO	35,2000	10:12	1	34.90	1.44 %	2	34.3000	35.2000	128	0	0	[+]
MFO	34.90 35.40	31.5000 38.3000	09:51 09:51 09:51 09:16	1 1 1 1	35,2000 35,2000 35,2000 35,4000	1 1 3 2	300 300 653 40	34.2000 34.1000 34.0000 33.7000	35.3000 35.4000 35.5000 35.9000	284 149 156 6	1 1 2 1
ACAUTOGAZ	22,4000	12:56	6	22.10	1.36 %	186	22.0000	22.4000	332	4	81	[+]
ACG	22.00 22.40	19.9000 24.3000	12:56 12:39 12:35 12:34	14 2 200 121	22,4000 22,4000 22,4000 22,0000	4 4 3 3	129 141 49 21	21.9000 21.8000 21.7000 21.6000	22.5000 22.6000 23.0000 23.2000	340 110 26 100	1 1 1 1
NOVITA	113,0000	13:27	10	114.00	1.35 %	42	113.0000	114.0000	140	2	207	[+]
NVT	111.50 114.00	103.0000 125.0000	13:23 13:21 13:19 12:28	25 2 1 7	114,0000 114,0000 114,0000 114,0000	4 1 4 3	408 14 195 189	112.5000 112.0000 111.5000 111.0000	114.5000 115.0000 116.0000 116.5000	102 189 22 70	5 5 2 2
GTC	3,1900	13:25	373	3.15	1.27 %	261	3.1500	3.1900	2542	4	13	[+]
GTC	3.10 3.19	2.8400 3.4600	13:25 13:07 12:59 12:59	42 1000 209 141	3,1900 3,1900 3,1900 3,1900	1 1 3 1	25 550 3345 200	3.1300 3.1100 3.1000 3.0800	3.2000 3.2100 3.2200 3.2400	1501 2559 4 2504	1 1 1 2
PASSUS	97,4000	13:26	43	95.00	1.25 %	26	97.2000	97.4000	438	2	146	[+]
PAS	95.00 97.60	85.6000 104.5000	13:26 13:24 13:06 13:06	8 74 88 12	97,4000 97,2000 97,2000 97,0000	1 1 1 1	175 14 40 526	96.8000 96.6000 96.4000 96.2000	97.6000 97.8000 98.0000 98.6000	253 124 267 10	1 2 4 1
FMG	81,0000	11:19	61	80.00	1.25 %	7	79.2000	83.8000	38	0	22	[+]
FMG	80.00 85.80	72.0000 88.0000	10:57 10:56 10:56 10:56	1 1 8 90	85,8000 81,0000 81,0000 81,0000	1 1 1 1	10 15 55 87	79.0000 77.8000 77.6000 77.4000	84.8000 85.6000 85.8000 86.0000	26 2 11 33	1 1 1 2
WASKO	1,7100	13:11	10	1.70	1.18 %	500	1.6700	1.7050	677	9	15	[+]
WAS	1.66 1.72	1.5300 1.8700	13:11 13:11 13:10 13:10	290 200 666 850	1,7050 1,7050 1,6600 1,6600	1 1 2 2	500 500 568 1000	1.6650 1.6600 1.6550 1.6500	1.7100 1.7150 1.7200 1.7250	940 950 1945 3019	2 2 3 3
PKOBP	78,2200	13:32	249	77.74	1.16 %	428	78.2200	78.2400	748	654	51 164	[+]
PKO	77.56 78.86	69.9800 85.5000	13:32 13:32 13:32 13:32	2 60 231 304	78,2200 78,2400 78,2400 78,2400	4 2 4 4	859 646 792 776	78.2000 78.1800 78.1600 78.1400	78.2600 78.2800 78.3000 78.3200	547 2485 3447 1245	2 9 8 7
ASTARTA	45,1000	13:20	6	44.60	1.12 %	35	44.8000	45.1000	2203	1	60	[+]
AST	44.50 45.40	40.1500 49.0500	13:14 13:12 12:43 12:24	4 100 10 30	45,0000 45,0000 45,1500 44,5000	1 3 1 4	30 413 25 1389	44.6000 44.5000 44.4500 44.3000	45.1500 45.2500 45.3000 45.4500	170 30 32 10	1 2 1 1
PEPEES	0,9350	11:20	4264	0.93	1.08 %	455	0.9000	0.9350	2736	9	8	[+]
PPS	0.93 0.94	0.8350 1.0100	11:20 11:20 11:20 11:20	2000 748 1800 21	0,9350 0,9350 0,9300 0,9300	2 2 1 1	10241 429 396 12	0.8950 0.8850 0.8700 0.8400	0.9400 0.9450 0.9500 0.9600	5966 9937 2512 1600	2 2 2 1
CDPROJEKT	241,3000	13:33	2	241.10	1.05 %	201	241.3000	241.4000	218	179	42 874	[+]
CDR	234.10 243.70	217.0000 265.2000	13:33 13:33 13:33 13:32	7 9 32 2	241,3000 241,3000 241,3000 241,4000	6 4 10 2	259 264 518 133	241.2000 241.1000 241.0000 240.9000	241.5000 241.6000 241.7000 241.8000	201 157 145 112	6 8 5 4
KSGAGRO	3,8400	11:42	45	3.64	1.05 %	305	3.6700	3.8400	280	1	3	[+]
KSG	3.64 3.88	3.2800 4.0000	11:42 11:22 11:16 11:16	6 309 6 150	3,8400 3,6700 3,6700 3,6700	1 1 2 1	5 6 2364 1353	3.6600 3.6500 3.6400 3.6100	3.8500 3.8600 3.8800 3.8900	300 1024 700 232	1 2 1 2
GRODNO	9,8000	13:18	990	9.70	1.03 %	15	9.6400	9.8000	860	4	36	[+]
GRN	9.60 9.82	8.7400 10.6500	13:10 13:10 11:38 11:29	85 40 15 10	9,6400 9,6400 9,8200 9,8200	2 1 1 2	150 391 25 130	9.6200 9.6000 9.5600 9.5400	9.8200 9.8400 9.8600 9.9000	462 3 5 487	4 1 1 2
ELEKTROTI	40,6000	13:32	5	40.20	1.00 %	459	40.4000	40.6000	248	12	476	[+]
ELT	40.20 41.90	36.2000 44.2000	13:30 13:30 13:30 13:30	46 5 98 9	40,4000 40,4000 40,4000 40,4000	1 3 9 2	20 159 205 674	40.3000 40.2500 40.2000 40.1500	40.6500 40.7000 40.7500 40.8000	25 62 3 27	2 2 1 1
IZOSTAL	3,2300	12:40	16	3.21	0.94 %	755	3.1900	3.2300	1351	13	41	[+]
IZS	3.16 3.25	2.8900 3.5300	12:24 11:25 11:25 11:25	7 1 21 500	3,2300 3,2500 3,2500 3,2300	2 2 7 2	950 1155 4091 4500	3.1800 3.1700 3.1600 3.1500	3.2400 3.2500 3.2600 3.2700	3681 899 400 500	1 2 1 1
HELIO	33,3000	13:04	228	33.00	0.91 %	167	33.3000	33.9000	30	1	45	[+]
HEL	33.00 33.30	29.7000 36.3000	13:04 12:14 12:14 11:42	150 399 81 21	33,2000 33,0000 33,0000 33,1000	1 1 1 1	21 229 337 50	33.0000 32.8000 32.6000 32.5000	34.0000 34.3000 34.9000 35.0000	800 249 150 894	1 2 1 6
INGBSK	339,5000	13:20	2	338.00	0.89 %	116	340.0000	340.5000	65	8	2 686	[+]
ING	338.00 343.00	304.5000 371.5000	13:20 13:20 13:20 13:15	4 5 4 4	339,5000 339,5000 339,5000 339,5000	4 1 3 2	67 18 108 98	339.5000 339.0000 338.5000 338.0000	341.0000 341.5000 342.0000 342.5000	96 82 121 68	6 5 3 3
ALIOR	103,1000	13:32	1	102.80	0.88 %	743	103.1000	103.2000	596	47	4 880	[+]
ALR	102.50 103.85	92.5200 113.0500	13:30 13:28 13:28 13:28	22 53 24 170	103,2000 103,1500 103,1500 103,1500	2 5 2 3	166 250 295 124	103.0500 103.0000 102.9500 102.9000	103.2500 103.3000 103.3500 103.4000	328 796 850 624	2 8 2 5
DELKO	6,9400	13:21	6	6.88	0.87 %	1330	6.9000	6.9200	3000	6	43	[+]
DEL	6.86 6.94	6.2000 7.5600	13:10 13:01 12:57 12:40	127 100 1 194	6,9400 6,9400 6,9400 6,9200	2 1 3 4	1500 42 904 1240	6.8800 6.8600 6.8400 6.8200	6.9400 6.9600 6.9800 7.0000	1016 799 2481 4255	2 4 5 6
PEKABEX	12,1000	13:30	119	12.00	0.83 %	1143	11.9000	12.1000	607	2	22	[+]
PBX	11.90 12.10	10.8000 13.2000	13:30 13:29 13:29 13:29	81 2 4 10	12,1000 12,1000 11,9000 11,9000	9 2 1 3	1118 585 3 241	11.8500 11.8000 11.7500 11.7000	12.1500 12.2000 12.2500 12.3500	939 1815 3 1	3 3 2 1
XTB	69,0600	13:32	22	68.50	0.79 %	123	69.0000	69.0600	299	91	6 255	[+]
XTB	68.24 69.28	61.6600 75.3400	13:32 13:32 13:32 13:32	13 20 133 15	69,0600 69,0600 69,0400 69,0400	1 1 2 3	50 16 131 855	68.9800 68.9600 68.9400 68.9200	69.0800 69.1000 69.1200 69.1400	100 153 264 157	1 3 5 2
MBANK	1 010,0000	13:31	1	1,001.00	0.75 %	66	1008.5000	1010.0000	133	7	6 872	[+]
MBK	1,001.00 1,018.50	901.0000 1101.0000	13:24 13:24 13:24 13:23	8 1 10 3	1 009,5000 1 009,5000 1 009,5000 1 009,0000	3 3 4 2	37 17 24 17	1008.0000 1007.5000 1007.0000 1006.5000	1010.5000 1011.0000 1011.5000 1012.0000	2 7 31 11	1 2 3 2
AUTOPARTN	16,5400	13:30	58	16.40	0.73 %	134	16.5200	16.6000	714	64	1 057	[+]
APR	16.24 16.60	14.7600 18.0400	13:30 13:30 13:30 13:30	134 1541 500 134	16,5400 16,5800 16,5800 16,5800	2 3 3 4	559 423 675 1888	16.5000 16.4800 16.4600 16.4400	16.6200 16.6400 16.6600 16.6800	256 835 1691 488	2 4 4 1
AMREST	14,1000	13:28	385	14.00	0.71 %	960	14.0200	14.1600	7919	20	279	[+]
EAT	13.78 14.18	12.6000 15.4000	13:28 13:23 13:23 13:23	193 12 180 130	14,1000 14,1200 14,1200 14,1200	1 4 1 3	500 1501 574 2120	14.0000 13.9800 13.9600 13.9400	14.2000 14.2200 14.2400 14.2600	4245 821 2574 3825	3 2 2 5
ZREMB	8,5600	13:26	300	8.45	0.71 %	1336	8.5500	8.5900	208	7	64	[+]
ZRE	8.41 8.74	7.6100 9.2900	12:46 11:32 11:04 11:01	100 2 48 145	8,5600 8,6000 8,5500 8,6700	1 1 5 3	2 235 4213 1202	8.5200 8.5100 8.5000 8.4800	8.6000 8.6700 8.6800 8.6900	4385 355 2 4	2 1 1 2
HARPER	5,7600	12:54	200	5.78	0.70 %	15	5.7200	5.7800	285	0	2	[+]
HRP	5.70 5.78	5.2200 6.3400	09:41 09:00 16:49 14:50	200 5 71 230	5,7000 5,7800 5,7200 5,8600	1 1 2 2	230 15 760 338	5.7000 5.6800 5.6600 5.6400	5.8400 5.8600 5.8800 5.9000	186 570 58 1272	1 2 1 1
SKYLINE	1,4500	10:22	88	1.45	0.69 %	1214	1.4000	1.4500	6846	0	0	[+]
SKL	1.45 1.45	1.3100 1.5900	11:14 10:23 10:23 15:38	166 500 1000 1000	1,4400 1,4400 1,4300 1,4100	1 1 2 1	930 1000 8556 5000	1.3800 1.3700 1.3500 1.3000	1.5000 1.5200 1.5300 1.5600	900 2000 2440 1501	1 1 1 1
DMGROUP	2,9000	11:21	500	2.90	0.69 %	1280	2.8900	2.9000	991	2	7	[+]
DMG	2.89 2.90	2.6100 3.1900	10:57 10:55 10:28 10:02	720 280 400 375	2,8900 2,8900 2,8900 2,8900	1 1 3 3	280 5 529 313	2.8800 2.8500 2.8400 2.8300	2.9100 2.9200 2.9300 2.9400	4647 3239 5 94	4 1 1 2
LSISOFT	29,8000	10:58	1	29.80	0.68 %	4252	29.6000	29.8000	4414	0	1	[+]
LSI	29.80 29.80	27.0000 32.6000	09:01 09:00 16:44 15:37	33 1 65 123	29,8000 29,8000 29,6000 29,6000	7 2 3 1	5095 2080 2360 87	29.4000 29.2000 29.0000 28.0000	30.0000 30.2000 31.0000 31.2000	5670 3000 10 146	10 1 1 2
KGHM	236,6000	13:32	26	235.00	0.68 %	812	236.5000	236.7000	210	289	68 298	[+]
KGH	234.90 239.30	211.5000 258.5000	13:32 13:32 13:32 13:31	38 92 132 10	236,6000 236,6000 236,6000 236,5000	7 4 3 3	1254 406 320 347	236.4000 236.3000 236.2000 236.1000	236.8000 236.9000 237.0000 237.1000	470 518 3335 224	4 4 19 3
SANPL	482,2000	13:32	21	477.80	0.67 %	30	482.1000	482.3000	273	48	22 941	[+]
SPL	477.80 485.00	430.1000 525.4000	13:32 13:32 13:32 13:32	8 15 15 5	482,1000 482,1000 482,1000 482,1000	3 1 1 1	86 29 29 29	482.0000 481.8000 481.7000 481.6000	482.4000 482.5000 482.6000 482.7000	236 45 66 48	6 1 2 3
MAKARONPL	22,8000	13:01	1	22.35	0.66 %	1120	22.7500	22.8000	692	3	65	[+]
MAK	22.30 23.30	20.1500 24.5500	13:01 12:04 11:16 10:53	8 66 10 200	22,8000 22,8000 22,8000 22,8000	2 1 1 3	1020 20 20 138	22.7000 22.6500 22.6000 22.5500	23.0000 23.1000 23.1500 23.2000	2000 117 186 20	1 3 2 1
PATENTUS	3,1200	12:28	1	3.09	0.65 %	258	3.0200	3.1200	472	3	9	[+]
PAT	3.00 3.12	2.7900 3.3900	12:20 12:19 12:19 11:48	92 33 300 4	3,0200 3,1200 3,1100 3,1200	1 2 2 1	535 571 14 1006	3.0100 3.0000 2.9900 2.9700	3.1400 3.1600 3.1700 3.1800	10878 410 1000 474	3 1 1 1
AMICA	64,0000	13:30	200	64.00	0.63 %	271	63.8000	64.0000	357	10	628	[+]
AMC	63.50 64.50	57.6000 70.4000	13:30 13:30 13:30 13:30	160 55 13 240	64,0000 64,0000 64,0000 64,1000	3 3 4 1	27 402 161 765	63.7000 63.6000 63.5000 63.4000	64.3000 64.4000 64.5000 64.7000	528 1738 300 50	3 4 3 1
PZU	63,0000	13:32	286	63.00	0.54 %	1723	63.0000	63.0200	2792	627	39 620	[+]
PZU	62.72 63.46	56.7000 69.3000	13:32 13:32 13:32 13:32	425 141 438 26	63,0000 63,0200 63,0000 63,0000	1 1 2 2	15 120 352 340	62.9800 62.9600 62.9400 62.9200	63.0400 63.0600 63.0800 63.1000	2296 1003 1032 1003	12 2 5 2
CDRL	9,5500	11:23	10	9.95	0.53 %	90	9.5500	9.9500	777	0	0	[+]
CDL	9.55 10.20	9.0000 10.9000	09:37 09:37 09:37 09:37	2 2 2 2	10,2000 10,2000 10,2000 10,2000	1 2 1 4	830 39 2 252	9.5000 9.3500 9.1000 9.0000	10.0000 10.2000 10.4000 10.5000	4942 31 37 1094	1 1 1 2
MENNICA	38,0000	13:32	2	38.00	0.53 %	66	37.8000	38.0000	33	4	143	[+]
MNC	37.60 38.10	34.2000 41.8000	13:05 13:03 13:03 12:49	6 1 2 99	38,1000 38,1000 38,1000 38,1000	2 1 1 1	320 35 102 300	37.6000 37.5000 37.2000 37.1000	38.1000 38.2000 38.3000 38.5000	1316 364 275 185	2 4 1 2
IZOLACJA	3,9400	13:15	13	3.92	0.51 %	300	3.8000	3.9000	9632	2	7	[+]
IZO	3.86 3.94	3.5300 4.3100	13:15 13:15 13:15 13:14	107 13 22 900	3,9200 3,9200 3,9000 3,9000	1 1 1 2	498 2000 2100 805	3.7900 3.7800 3.7700 3.7500	3.9400 3.9500 3.9700 4.0000	7162 949 1143 334	2 2 2 1
WITTCHEN	16,0800	13:31	1	16.00	0.50 %	269	16.0200	16.0800	230	10	164	[+]
WTN	15.84 16.10	14.4000 17.6000	13:25 13:25 13:23 13:23	10 2 25 45	16,0200 16,0200 16,0800 16,0600	6 2 3 5	1129 109 189 952	16.0000 15.9600 15.9200 15.9000	16.1000 16.1200 16.1400 16.1600	1083 2 27 65	5 2 3 4
STALEXP	3,0500	13:27	327	3.05	0.49 %	620	3.0450	3.0500	856	24	73	[+]
STX	3.05 3.06	2.7450 3.3550	13:08 12:50 12:29 12:28	10 200 67 100	3,0500 3,0500 3,0500 3,0500	8 9 8 7	16261 14677 30135 5805	3.0400 3.0350 3.0300 3.0200	3.0550 3.0600 3.0650 3.0700	2354 3203 450 10500	2 2 3 2
GREENX	2,0500	13:28	2633	2.07	0.49 %	10000	2.0460	2.0520	12336	258	535	[+]
GRX	2.05 2.11	1.8630 2.2760	13:28 13:28 13:22 13:19	1967 400 600 1310	2,0500 2,0500 2,0500 2,0480	1 3 1 1	1800 12000 2000 777	2.0440 2.0420 2.0400 2.0380	2.0540 2.0600 2.0620 2.0700	648 10250 882 3085	1 4 1 3
ARCTIC	8,4100	13:26	49	8.37	0.48 %	291	8.3700	8.4000	72	37	307	[+]
ATC	8.34 8.42	7.5400 9.2000	13:19 13:15 13:15 13:15	3000 317 2000 500	8,3700 8,3900 8,3700 8,4000	2 2 4 1	1644 4000 2841 1000	8.3600 8.3500 8.3400 8.3300	8.4100 8.4200 8.4300 8.4400	120 6282 2225 4110	1 8 3 3
MLPGROUP	85,0000	13:32	4	85.40	0.47 %	57	85.0000	85.2000	219	1	85	[+]
MLG	84.00 85.40	77.0000 93.8000	12:28 12:26 12:22 11:47	35 30 20 53	85,4000 85,4000 85,4000 85,4000	1 3 1 1	12 75 120 827	84.6000 84.4000 84.2000 84.0000	85.4000 85.6000 86.0000 86.2000	72 11 5 5	2 1 1 1
MDIENERGIA	0,8620	13:15	2	0.93	0.47 %	20	0.8400	0.8600	227	5	4	[+]
MDI	0.84 0.93	0.7560 0.9200	11:37 11:37 11:15 10:45	471 29 1 1	0,8360 0,8360 0,8680 0,8360	1 1 1 1	29 20 40 777	0.8360 0.8300 0.8280 0.8240	0.8620 0.8700 0.8760 0.8840	138 8803 80 40	2 1 2 1
PROCHEM	21,2000	13:27	150	21.00	0.47 %	218	21.2000	22.1000	44	0	3	[+]
PRM	21.00 21.20	18.9000 23.1000	09:00 16:48 16:47 16:45	1 10 10 10	21,0000 21,1000 22,0000 21,1000	1 1 1 1	30 8 64 80	20.6000 20.4000 20.3000 20.0000	22.2000 22.7000 22.9000 23.1000	338 100 255 85	1 1 2 1
SEKO	8,7600	13:32	2	8.80	0.46 %	621	8.6200	8.7600	166	1	13	[+]
SEK	8.62 8.80	7.9200 9.6800	12:24 11:48 10:40 10:21	5 22 114 3	8,7600 8,6200 8,7600 8,6200	1 1 1 1	2 4 250 242	8.6000 8.5800 8.5400 8.5200	8.8000 8.8200 8.8600 8.8800	828 300 100 142	1 1 1 2
SYGNITY	99,0000	13:27	41	99.60	0.41 %	10	98.8000	99.0000	146	0	35	[+]
SGN	98.20 100.00	89.8000 109.5000	12:41 12:41 12:41 12:37	1 12 16 14	99,0000 99,0000 99,0000 98,8000	1 1 6 1	1 100 289 14	98.4000 98.2000 98.0000 97.6000	99.6000 99.8000 100.0000 101.0000	6 119 544 1115	3 3 3 4
FEERUM	12,5500	12:25	5	13.00	0.40 %	660	12.4000	12.5500	113	0	2	[+]
FEE	12.55 13.00	11.7000 14.3000	11:33 09:00 17:00 16:06	170 2 2 5	12,5500 13,0000 12,5000 12,0000	2 1 1 2	365 252 1 2	12.0000 11.9000 11.8000 11.5000	12.9500 13.0000 13.1000 13.2500	600 114 1861 299	1 1 2 1
ATREM	51,0000	13:28	1	51.00	0.39 %	190	50.8000	51.0000	332	2	103	[+]
ATR	50.20 51.60	45.9000 56.0000	13:10 13:03 13:02 13:02	25 10 1 3	51,0000 50,8000 51,0000 51,0000	1 1 6 5	39 50 555 424	50.6000 50.4000 50.2000 50.0000	51.4000 51.6000 51.8000 52.0000	69 311 870 406	2 6 3 3
RAWLPLUG	13,0000	12:16	9	13.00	0.39 %	97	12.9500	13.0000	814	0	4	[+]
RWL	12.90 13.00	11.7000 14.3000	09:23 09:00 10:53 09:00	283 38 37 2	12,9000 13,0000 12,9500 13,0000	3 2 4 2	629 200 162 404	12.9000 12.8500 12.8000 12.7500	13.2000 13.2500 13.3000 13.4000	10 567 95 30	1 1 1 1
SUNEX	4,0800	12:36	113	4.02	0.37 %	503	4.0200	4.0700	250	10	42	[+]
SNX	3.95 4.08	3.6200 4.4200	12:35 12:35 12:35 12:32	250 137 113 250	4,0800 4,0800 4,0800 4,0800	2 1 1 3	503 3 500 616	4.0000 3.9950 3.9900 3.9800	4.0750 4.0800 4.0850 4.0900	250 1877 210 275	1 5 1 2
HYDROTOR	14,0500	10:17	70	14.00	0.36 %	534	14.0500	14.2000	105	1	9	[+]
HDR	14.00 14.05	12.6000 15.4000	09:47 09:00 09:00 16:39	76 475 17 24	14,0500 14,0000 14,0000 14,0000	3 3 2 1	655 470 342 250	14.0000 13.9500 13.8000 13.6000	14.2500 14.3000 14.3500 14.4000	165 46 188 160	1 1 3 1
POLENERGIA	56,6000	13:20	1	56.40	0.35 %	69	56.0000	56.6000	256	2	116	[+]
PEP	55.60 57.00	50.8000 62.0000	13:20 13:20 13:20 13:20	63 20 83 26	56,6000 56,6000 56,6000 56,4000	4 3 6 3	383 805 510 231	55.6000 55.4000 55.2000 55.0000	56.8000 57.0000 57.2000 57.6000	264 634 394 498	1 5 2 3
ACTION	30,4500	13:29	1	30.60	0.33 %	1	30.4000	30.4500	19	4	128	[+]
ACT	30.30 30.70	27.5500 33.6500	13:00 12:59 12:59 12:59	1 42 4 19	30,4500 30,3000 30,5000 30,4500	1 2 2 1	20 507 42 1	30.3500 30.3000 30.2500 30.2000	30.5000 30.5500 30.6000 30.6500	329 31 50 250	6 8 2 6
IMMOBILE	3,3800	10:28	14	3.37	0.30 %	986	3.3800	3.4700	678	0	1	[+]
GKI	3.37 3.49	3.0400 3.7000	09:30 09:04 09:00 09:00	100 1 200 7	3,4800 3,4900 3,3700 3,3700	2 1 1 1	5538 2233 2294 303	3.3700 3.3600 3.3500 3.3000	3.4800 3.4900 3.5000 3.5100	2438 1511 1530 2693	1 2 4 2
ATLANTAPL	16,8500	12:07	174	16.85	0.30 %	25	16.8000	16.9500	289	0	8	[+]
ATP	16.85 16.85	15.2000 18.5000	11:51 10:17 10:16 10:16	120 10 6 1	16,8500 16,8500 16,8500 16,8500	3 3 1 7	167 219 200 177	16.7000 16.6000 16.5500 16.5000	17.0000 17.1000 17.2000 17.3500	450 825 90 21	1 1 1 1
MOSTALZAB	6,6200	13:06	37	6.60	0.30 %	69	6.5800	6.6200	234	6	39	[+]
MSZ	6.56 6.64	5.9400 7.2600	12:01 12:01 12:00 12:00	29 50 226 100	6,6300 6,6400 6,6300 6,6300	2 3 1 2	2596 2025 2000 3307	6.5700 6.5600 6.5500 6.5300	6.6300 6.6400 6.6500 6.6600	500 146 1115 50	1 1 2 1
WAWEL	696,0000	12:32	1	694.00	0.29 %	1	692.0000	700.0000	8	0	33	[+]
WWL	690.00 696.00	626.0000 762.0000	12:32 12:30 12:30 11:28	1 22 10 5	690,0000 690,0000 690,0000 690,0000	1 2 1 3	29 2 17 13	690.0000 684.0000 682.0000 680.0000	702.0000 704.0000 706.0000 708.0000	5 9 17 5	1 1 3 2
MILKILAND	1,8100	12:37	650	1.81	0.28 %	2498	1.8050	1.8500	2700	44	82	[+]
MLK	1.78 1.90	1.6250 1.9850	12:37 12:23 12:19 12:19	140 2319 5695 1986	1,8100 1,8500 1,8500 1,8450	1 1 3 3	650 1555 4000 3970	1.8000 1.7900 1.7800 1.7700	1.8550 1.8600 1.8700 1.8800	3111 1000 4150 1560	2 1 3 2
ATMGRUPA	3,7600	12:47	4	3.74	0.27 %	1416	3.7100	3.7500	390	22	82	[+]
ATG	3.67 3.80	3.3700 4.1100	12:37 12:31 11:45 11:45	500 10 40 20	3,7600 3,7600 3,7500 3,7500	1 2 3 3	2500 106 2500 7478	3.7000 3.6900 3.6800 3.6700	3.7600 3.7900 3.8000 3.8100	3126 600 2108 2635	1 1 4 2
ENERGA	18,9400	13:21	1931	18.92	0.21 %	3069	18.9400	18.9800	6653	88	1 670	[+]
ENG	18.92 19.02	17.0400 20.8000	13:21 13:21 13:21 13:15	68 860 836 100	18,9400 18,9400 18,9400 18,9600	6 7 4 10	38705 34723 10761 68920	18.9200 18.9000 18.8800 18.8600	19.0000 19.0200 19.0400 19.0600	4415 4491 3568 11750	6 8 3 3
ASSECOPOL	212,0000	13:31	33	214.00	0.19 %	184	211.8000	212.0000	122	31	6 549	[+]
ACP	210.00 214.00	192.6000 235.4000	13:31 13:29 13:27 13:27	14 44 8 28	212,0000 211,8000 211,8000 211,8000	1 3 3 2	20 156 137 245	211.6000 211.4000 211.2000 211.0000	212.2000 212.4000 212.6000 212.8000	212 134 336 1847	4 5 6 6
EUROCASH	7,1300	13:32	52	7.17	0.14 %	5786	7.1300	7.1500	469	149	1 077	[+]
EUR	7.13 7.30	6.4500 7.8800	13:32 13:32 13:32 13:32	93 294 1245 530	7,1300 7,1300 7,1300 7,1300	3 4 2 5	1530 1183 1002 198	7.1250 7.1200 7.1150 7.1100	7.1550 7.1600 7.1700 7.1750	295 152 3526 2200	1 1 2 2
ORANGEPL	9,6080	13:22	10	9.52	0.08 %	109	9.6040	9.6100	938	104	995	[+]
OPL	9.51 9.62	8.5680 10.4700	13:20 13:20 13:19 13:19	2 110 58 433	9,5960 9,5980 9,5980 9,6020	4 4 2 1	1356 565 391 840	9.6020 9.6000 9.5980 9.5940	9.6140 9.6160 9.6180 9.6200	961 995 697 1840	3 2 2 2
OTMUCHOW	4,4500	09:22	20	4.45	0.00 %	1682	4.4600	4.5800	319	0	0	[+]
OTM	4.45 4.45	4.0100 4.8900	09:00 11:43 11:43 09:00	1 693 693 500	4,4500 4,4500 4,4600 4,4500	1 1 2 1	3516 500 159 80	4.4500 4.4200 4.4000 4.3000	4.6600 4.6800 4.7000 4.9000	499 2383 530 499	1 2 2 1
XPLUS	2,3500	10:54	32	2.35	0.00 %	3516	2.2600	2.3500	18	1	2	[+]
XPL	2.35 2.35	2.1200 2.5800	10:52 10:52 15:03 14:39	100 518 5 49	2,3500 2,3500 2,3500 2,2600	1 1 1 1	200 200 1129 200	2.2500 2.2400 2.2300 2.2200	2.3600 2.3700 2.4000 2.4200	3673 500 882 50	2 1 4 1
TERMOREX	0,6800	11:50	1000	0.68	0.00 %	940	0.6750	0.6800	943	2	1	[+]
TRR	0.68 0.69	0.6150 0.7450	09:37 09:14 09:14 09:14	500 30 30 30	0,6850 0,6800 0,6800 0,6800	1 1 2 1	500 500 533 11620	0.6700 0.6650 0.6600 0.6500	0.6850 0.6900 0.6950 0.7000	988 500 2500 110009	2 1 2 5
ARCHICOM	44,5000	12:47	8	45.00	0.00 %	1	43.5000	44.6000	1107	13	563	[+]
ARH	43.20 45.60	40.5000 49.5000	12:10 12:10 12:10 12:10	3800 5000 600 600	44,5000 44,5000 44,5000 44,5000	3 1 3 3	65 30 171 1052	43.4000 43.3000 43.2000 43.1000	44.7000 44.9000 45.1000 45.5000	100 82 24 1	1 1 1 1
EUROHOLD	3,0000	14:58	422	0.00	0.00 %	1000	2.9400	3.0600	30	0	0	[+]
EHG	0.00 0.00	2.7000 3.3000	10:13 09:51 15:13 14:45	420 2 156 1000	3,0000 3,0000 3,0000 3,0000	2 1 1 1	169 4 35 200	2.9200 2.7400 2.6400 2.6000	3.1400 3.1800 3.2000 3.2400	82 300 252 1299	2 1 2 1
IDMSAPL	0,5000	09:00	6	0.50	0.00 %	18180	0.5000	0.5300	50	0	0	[+]
IDM	0.50 0.50	0.4500 0.5500	09:00 12:56 12:42 10:50	50 29 2 28	0,5000 0,5000 0,5000 0,5000	1 1 1 1	1837 2642 150 2036	0.4900 0.4860 0.4500 0.4400	0.5400 0.5450 0.5500 0.5550	2 2500 25376 2500	1 1 2 1
IFIRMA	29,8500	13:21	3	29.80	0.00 %	9	29.5000	29.8500	184	4	107	[+]
IFI	29.35 29.95	26.8500 32.7500	13:11 13:05 13:05 13:05	1 3 287 613	29,9000 29,8000 29,8000 29,8000	1 3 3 2	5 132 74 90	29.4500 29.4000 29.3500 29.3000	29.9000 29.9500 30.0000 30.1000	493 104 445 10	4 3 6 1
MBWS	12,5000	09:02	2	0.00	0.00 %	642	11.7000	12.2500	613	0	0	[+]
MBW	0.00 0.00	11.2500 13.7500	09:32 09:06 09:01 09:04	50 2 2 2	12,0000 12,5000 12,5000 12,5000	1 1 0 0	6 163 0 0	10.0000 6.0000 0.0000 0.0000	12.5000 13.0000 13.2000 13.7500	98 16 20 200	1 1 1 1
COMPREMUM	0,9300	12:03	5000	0.93	0.00 %	408	0.9240	0.9300	8497	30	28	[+]
CPR	0.92 0.97	0.8360 1.0200	12:00 10:42 10:12 10:10	5000 1 1500 1	0,9300 0,9460 0,9400 0,9460	1 1 1 1	1850 2000 19999 600	0.9180 0.9160 0.9140 0.9120	0.9380 0.9680 0.9700 0.9900	10000 1999 10000 10500	2 1 1 3
PHARMENA	3,0800	09:16	7	3.00	0.00 %	5	3.0200	3.0600	456	2	6	[+]
PHR	3.00 3.08	2.7000 3.3000	09:05 09:05 09:00 09:00	700 555 245 50	3,0000 3,0000 3,0000 3,0000	1 1 1 2	11 500 4 9	2.9900 2.9700 2.9300 2.9200	3.0800 3.1000 3.1200 3.1300	911 1100 500 197	2 2 2 1
NEPTIS	13,9000	12:21	33	13.90	0.00 %	22	13.8000	14.0000	70	0	1	[+]
YAN	13.90 14.20	12.6000 15.2000	09:40 09:40 09:40 09:40	2 2 2 2	14,2000 14,2000 14,2000 14,2000	1 1 1 1	660 580 6 452	13.7000 13.6000 12.7000 11.0000	14.1000 14.2000 14.8000 14.9000	620 692 158 1200	1 2 2 3
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	113,0000	13:30	99	112.50	0.00 %	179	112.5000	114.5000	273	2	232	[+]
BNP	112.00 114.00	101.5000 123.5000	13:30 13:27 13:22 13:18	4 4 5 598	113,5000 114,0000 113,0000 114,0000	7 5 4 3	529 244 138 126	112.0000 111.5000 111.0000 110.5000	115.0000 116.0000 117.0000 118.0000	454 67 1201 42	6 3 3 4
ASSECOSEE	63,7000	13:28	22	63.50	0.00 %	109	63.7000	63.8000	165	2	99	[+]
ASE	62.20 63.80	57.2000 69.8000	13:21 13:17 13:16 13:15	2 1 11 1	63,7000 63,7000 63,0000 63,0000	2 1 2 2	24 254 491 230	63.0000 62.9000 62.8000 62.7000	63.9000 64.0000 64.1000 64.2000	1 206 30 91	1 3 1 1
IPOPEMA	3,1200	16:30	100	0.00	0.00 %	1000	3.1400	3.2200	100	0	0	[+]
IPE	0.00 0.00	2.8100 3.4300	13:17 13:17 13:17 13:16	105 11 135 1210	3,0700 3,1000 3,1100 3,1500	4 1 1 2	1928 4 300 1700	3.1200 3.1100 3.0900 3.0800	3.2400 3.2500 3.3000 3.3500	2420 355 350 2000	2 1 1 1
INTROL	6,9800	12:28	7	6.88	0.00 %	152	6.8800	6.9600	150	0	1	[+]
INL	6.86 6.98	6.2000 7.5600	11:51 11:51 11:50 09:12	35 14 1 2	6,8600 6,8800 6,8800 6,8800	2 2 1 2	279 503 2 371	6.8600 6.8400 6.8000 6.7800	6.9800 7.0000 7.0800 7.1200	1819 2428 1070 500	4 6 1 1
ENTER	54,0000	13:03	30	53.80	0.00 %	12	53.8000	54.0000	1297	3	152	[+]
ENT	53.70 54.00	48.4500 59.1000	12:59 12:50 12:50 12:50	155 50 85 330	53,7000 53,7000 53,7000 53,7000	3 4 2 4	355 232 107 359	53.7000 53.6000 53.5000 53.4000	54.2000 54.3000 54.4000 54.5000	1 35 14 101	1 2 2 2
VIVID	0,8300	12:09	2	0.82	0.00 %	44	0.8200	0.8300	7386	20	16	[+]
VVD	0.80 0.84	0.7420 0.9060	12:09 11:52 11:30 11:18	17 3 1500 1212	0,8280 0,8280 0,8300 0,8300	2 1 3 5	59 20 1540 734	0.8160 0.8140 0.8120 0.8100	0.8400 0.8420 0.8440 0.8460	4000 1210 2200 8390	1 1 2 2
KRVITAMIN	10,3500	13:03	182	10.35	0.00 %	296	10.3000	10.4000	3905	1	14	[+]
KVT	10.35 10.35	9.3200 11.3500	12:27 12:13 09:07 09:00	118 382 200 250	10,3500 10,3500 10,3500 10,3500	1 3 2 1	311 600 6 2	10.2500 10.2000 10.1500 10.1000	10.4500 10.5000 10.5500 10.6000	2 2353 191 1000	1 5 2 1
ATENDE	2,8600	13:09	4	2.87	0.00 %	5950	2.8200	2.8600	189	9	26	[+]
ATD	2.82 2.89	2.5900 3.1500	13:08 12:33 12:32 12:11	500 5 50 2	2,8600 2,8600 2,8200 2,8600	2 1 1 2	2000 3611 577 124	2.8100 2.8000 2.7900 2.7800	2.8900 2.9000 2.9100 2.9400	1196 1598 3473 1957	2 1 1 3
ATAL	56,1000	13:31	91	56.10	0.00 %	175	56.1000	56.4000	101	2	109	[+]
1AT	56.00 56.50	50.5000 61.7000	13:23 13:23 13:23 13:23	36 9 2 4	56,0000 56,0000 56,0000 56,0000	5 2 1 1	104 36 15 140	56.0000 55.7000 55.6000 55.5000	56.5000 56.6000 56.7000 56.8000	270 15 15 454	1 1 1 2
GOBARTO	21,1000	11:15	8	21.10	0.00 %	23	21.1000	21.1000	242	0	2	[+]
GOB	21.10 21.10	19.0000 23.2000	11:00 11:00 11:00 11:00	50 30 10 85	21,1000 21,1000 21,1000 21,1000	2 1 1 2	30 2 2 212	21.0000 20.5000 20.1000 20.0000	21.3000 21.5000 21.9000 22.0000	77 1650 70 290	1 2 1 3
MEXPOLSKA	3,4100	09:01	2	3.41	0.00 %	2322	3.4100	3.5100	58	0	0	[+]
MEX	3.41 3.41	3.0700 3.7500	17:00 17:00 17:00 17:00	136 1000 500 462	3,4100 3,4100 3,4100 3,4100	2 1 1 1	4100 30 6 600	3.4000 3.3700 3.3600 3.3300	3.5200 3.5300 3.6000 3.6300	1000 3000 989 64	1 1 1 1
COMP	56,6000	13:27	7	56.60	0.00 %	91	56.4000	56.6000	113	4	225	[+]
CMP	55.60 56.80	51.0000 62.2000	12:53 12:53 12:52 12:49	3 20 100 1	56,6000 56,6000 56,6000 56,6000	2 2 1 4	80 381 100 173	56.2000 56.0000 55.8000 55.6000	56.8000 57.0000 57.2000 57.6000	206 1530 1 14	5 7 1 2
NEXITY	2,1000	16:30	10	0.00	0.00 %	50	2.0000	2.0600	5	0	0	[+]
NXG	0.00 0.00	1.8900 2.3000	16:01 15:44 12:08 09:00	500 403 47 400	2,0000 2,0000 2,0000 2,1000	2 3 1 2	125 235 100 200	1.9800 1.9700 1.9200 1.9000	2.1000 2.1200 2.1400 2.1600	3049 60 80 200	2 1 1 1
COMPERIA	8,6000	11:53	10	0.00	0.00 %	915	8.2000	8.6000	1540	0	0	[+]
CPL	0.00 0.00	7.7500 9.4500	11:42 16:45 15:17 14:50	15 1 154 100	8,2000 8,2500 8,2000 8,2500	2 3 1 1	326 1167 401 1000	7.9000 7.6000 7.2000 7.0000	8.7000 8.8000 8.9000 9.0000	100 500 1624 1015	1 1 1 2
DGA	29,0000	12:49	4	0.00	0.00 %	99	28.1000	29.0000	524	0	0	[+]
DGA	0.00 0.00	26.1000 31.9000	15:55 15:31 15:27 14:28	1 48 10 5	29,0000 28,9000 28,9000 28,9000	1 1 1 1	50 272 200 62	28.0000 27.8000 27.0000 26.8000	29.8000 30.0000 30.5000 30.7000	100 2548 200 150	1 3 1 1
BORYSZEW	5,7000	13:11	890	5.70	0.00 %	663	5.6600	5.7200	1489	13	71	[+]
BRS	5.66 5.72	5.1400 6.2600	13:11 13:11 13:11 13:11	445 1000 100 450	5,7000 5,7000 5,7000 5,7000	7 8 13 3	3135 2704 4535 1258	5.6400 5.6200 5.6000 5.5800	5.7400 5.7600 5.7800 5.8000	3303 2356 6722 9639	4 6 2 8
ESTAR	1,4600	12:01	10	0.00	0.00 %	10	1.4100	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMCOMPANY	29,6000	09:47	1	29.60	0.00 %	351	28.5000	28.9000	785	0	2	[+]
IMC	29.60 29.60	26.7000 32.5000	09:00 09:00 16:09 14:55	23 34 17 1	29,6000 29,6000 29,6000 29,7000	1 1 1 2	40 122 14 236	28.4000 28.3000 28.0000 27.8000	29.4000 29.6000 29.7000 29.8000	341 469 469 400	1 5 2 1
KINOPOL	19,8000	13:15	64	19.50	0.00 %	650	19.6500	19.8000	173	216	4 256	[+]
KPL	19.50 19.85	17.5500 21.4000	12:29 12:16 12:16 12:10	43 40 173 147	19,8000 19,8500 19,8500 19,8500	3 1 3 2	2330 110 330 903	19.6000 19.5500 19.5000 19.4500	19.8500 20.0000 20.1000 20.2000	51 706 263 1500	1 3 3 5
ERG	39,0000	16:47	1	0.00	0.00 %	24	38.0000	39.4000	217	0	0	[+]
ERG	0.00 0.00	35.2000 42.8000	09:59 11:47 17:00 15:40	195 22 2 100	39,4000 39,4000 41,0000 40,0000	1 1 0 0	200 1 0 0	37.8000 35.0000 0.0000 0.0000	41.0000 42.0000 42.6000 43.8000	36 117 200 300	1 1 1 1
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.5000 14.0000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESOTIQ	35,6000	11:52	1	35.30	0.00 %	25	35.3000	35.6000	60	0	8	[+]
EAH	35.10 35.60	31.8000 38.8000	11:40 11:13 11:11 10:51	1 2 51 2	35,6000 35,6000 35,6000 35,6000	2 1 6 2	110 75 233 372	35.2000 35.1000 35.0000 34.8000	35.7000 35.8000 35.9000 36.0000	100 245 105 698	1 3 2 1
RAFAMET	48,0000	16:29	12	0.00	0.00 %	5	47.6000	48.8000	70	0	0	[+]
RAF	0.00 0.00	43.2000 52.5000	15:45 15:21 15:11 15:11	15 10 150 31	48,0000 48,2000 48,2000 48,2000	1 1 1 1	10 41 165 106	47.4000 47.2000 47.0000 46.0000	49.0000 49.2000 49.8000 50.0000	60 205 32 446	2 2 2 3
IMPERA	1,3600	12:58	684	1.36	0.00 %	3000	1.3600	1.3900	1921	1	2	[+]
IMP	1.36 1.36	1.2300 1.4900	10:45 09:15 09:00 09:00	9 84 7 3	1,3600 1,3600 1,3600 1,3600	1 1 1 1	5750 6500 555 3120	1.3500 1.3000 1.2300 1.2200	1.4000 1.4200 1.4300 1.4400	10058 2108 33354 5064	6 1 3 2
3RGAMES	0,7300	13:23	100	0.72	0.00 %	20	0.7280	0.7340	7627	18	13	[+]
3RG	0.72 0.73	0.6480 0.7920	13:14 12:51 12:44 12:44	171 81 2200 100	0,7260 0,7320 0,7240 0,7260	1 1 2 2	266 400 13098 2750	0.7260 0.7240 0.7200 0.7180	0.7360 0.7400 0.7420 0.7480	2415 84809 2738 3000	2 3 1 1
WOODPCKR	2,7700	13:01	4	2.76	0.00 %	443	2.7300	2.7700	9996	4	12	[+]
WPR	2.72 2.77	2.4900 3.0300	12:46 12:46 12:32 11:06	100 297 401 557	2,7700 2,7700 2,7700 2,7300	3 2 3 1	2455 110 572 2789	2.7200 2.7100 2.7000 2.6900	2.7800 2.8000 2.8100 2.8200	2183 3419 22 2660	2 1 1 1
MOJ	1,4600	09:13	1	1.46	0.00 %	21	1.4200	1.4600	999	0	0	[+]
MOJ	1.46 1.46	1.3200 1.6000	13:15 10:36 10:33 09:28	1818 1 170 1	1,4600 1,4700 1,4200 1,4600	1 1 1 1	5000 5500 5540 3000	1.4100 1.4000 1.3500 1.3300	1.4800 1.5000 1.5500 1.5600	758 5000 100 432	1 1 1 1
ORCOGROUP	4,1000	10:03	11	0.00	0.00 %	296	4.1000	4.5000	935	0	0	[+]
OPG	0.00 0.00	3.7000 4.5000	15:44 15:44 15:44 17:00	65 34 124 274	4,5000 4,5000 4,5000 4,0800	1 1 1 1	461 4863 836 30	4.0800 4.0000 3.8800 3.7600	4.6400 4.6600 4.6800 4.7000	164 419 1800 28852	1 1 1 4
ULMA	58,0000	09:00	1	58.00	0.00 %	135	57.0000	58.0000	44	0	0	[+]
ULM	58.00 58.00	52.5000 63.5000	17:00 12:16 09:06 09:00	1 1 1 1	58,0000 58,0000 58,0000 58,5000	1 2 1 1	10 98 4 20	56.5000 56.0000 53.0000 52.5000	58.5000 59.5000 60.0000 60.5000	16 146 41 40	1 2 2 1
RAEN	0,5970	12:51	1480	0.61	0.00 %	3040	0.5970	0.6000	811	19	12	[+]
RAE	0.60 0.62	0.5490 0.6710	12:51 12:51 12:50 12:50	500 20 1089 100	0,5970 0,5990 0,6000 0,6010	2 1 1 1	2520 2500 2500 1000	0.5950 0.5940 0.5920 0.5910	0.6100 0.6110 0.6140 0.6150	700 6000 1900 12182	2 2 1 2
EQUNICO	0,9000	13:03	4100	0.94	0.00 %	737	0.9000	0.9360	4680	5	5	[+]
EQU	0.90 0.94	0.8440 1.0250	11:04 11:04 10:04 09:29	78 456 163 300	0,9380 0,9360 0,9000 0,9360	1 1 1 1	8427 10000 12 2000	0.8900 0.8800 0.8760 0.8740	0.9380 0.9400 0.9600 0.9660	5613 8079 2898 2600	3 1 2 2
MANGATA	59,0000	12:46	1	59.00	0.00 %	1	58.4000	59.0000	211	2	109	[+]
MGT	58.00 59.60	53.2000 64.8000	12:45 12:17 12:17 12:17	1 102 25 10	58,2000 58,0000 58,0000 58,0000	2 2 4 3	10 41 93 51	58.2000 58.0000 57.8000 57.6000	59.2000 59.8000 60.0000 60.8000	1 41 104 1	1 3 1 1
TALEX	19,7000	09:06	10	19.70	0.00 %	50	19.5000	19.9000	508	0	0	[+]
TLX	19.70 19.70	17.8000 21.6000	09:01 09:01 09:00 09:00	2 2 2 2	19,7000 19,7000 19,7000 19,7000	1 1 2 1	19 532 79 30	19.2000 19.0000 18.9000 18.2000	20.0000 20.6000 20.8000 21.0000	50 82 400 480	1 1 1 2
SANWIL	1,3250	10:17	1377	1.33	0.00 %	13600	1.3250	1.3450	300	4	5	[+]
SNW	1.33 1.33	1.1950 1.4550	09:37 17:00 17:00 14:18	2615 8 500 300	1,3250 1,3250 1,3250 1,3100	1 4 3 4	2350 10002 2050 3556	1.3100 1.3000 1.2900 1.2800	1.3500 1.3550 1.3600 1.3650	600 985 962 109	1 1 1 3
MWTRADE	3,1800	09:20	2	3.18	0.00 %	350	3.1000	3.1800	1327	0	0	[+]
MWT	3.18 3.18	2.8800 3.4800	10:19 11:07 10:10 09:10	2 2 42 958	3,1800 3,2000 3,1000 3,1000	3 1 1 2	1024 500 442 557	3.0200 3.0000 2.9800 2.9000	3.2000 3.2600 3.3000 3.3600	1000 298 701 494	1 1 2 1
SHOPER	49,0000	13:25	3	49.00	0.00 %	20	48.8000	49.0000	209	4	200	[+]
SHO	48.10 49.50	44.1000 53.8000	13:17 13:14 13:14 13:08	2 1 10 35	48,8000 49,0000 48,9000 48,8000	1 1 2 2	18 27 45 102	48.6000 48.5000 48.4000 48.3000	49.1000 49.2000 49.3000 49.4000	210 81 130 127	2 1 3 2
SANOK	19,9000	12:16	10	20.10	0.00 %	251	19.9000	20.0000	1001	0	3	[+]
SNK	19.90 20.10	18.1000 22.1000	10:30 10:30 09:51 09:29	4 1 1 8	20,1000 20,0000 19,9000 19,9000	1 4 3 5	300 621 53 302	19.8500 19.8000 19.7500 19.7000	20.1000 20.2000 20.3000 20.5000	1921 1396 1432 176	7 4 7 3
RELPOL	4,9800	13:32	910	5.08	0.00 %	95	4.9800	5.0800	1416	4	19	[+]
RLP	4.98 5.08	4.5800 5.5800	13:32 13:32 13:20 13:20	495 95 405 45	4,9900 5,0000 5,0000 5,0000	1 1 1 2	500 87 4 354	4.9700 4.9600 4.9500 4.9300	5.1000 5.1200 5.1400 5.1600	1004 494 200 4	2 2 2 1
ROPCZYCE	23,5000	13:11	2	23.50	0.00 %	1	23.5000	23.8000	200	0	2	[+]
RPC	23.50 23.50	21.2000 25.8000	11:53 11:53 10:32 09:00	61 19 1 13	23,5000 23,5000 23,5000 23,5000	1 2 4 4	10 930 374 1055	23.4000 23.3000 23.2000 23.1000	23.9000 24.0000 24.1000 24.2000	10 10 10 325	1 1 1 2
BIOTON	4,0000	13:19	12	3.93	0.00 %	105	3.9900	4.0000	2747	19	78	[+]
BIO	3.93 4.05	3.5400 4.3200	12:48 12:38 12:28 12:25	425 228 40 32	4,0000 4,0000 4,0000 4,0000	1 1 2 4	5 480 10 7594	3.9700 3.9500 3.9400 3.9300	4.0400 4.0500 4.0600 4.0700	336 6551 420 503	1 3 2 1
KPPD	22,8000	12:01	22	22.60	0.00 %	47	22.6000	22.8000	58	0	6	[+]
KPD	22.60 22.80	20.4000 24.8000	09:00 09:00 09:00 11:03	129 65 56 20	22,6000 22,6000 22,6000 22,8000	1 2 1 3	22 391 4 131	22.2000 22.0000 21.6000 20.0000	23.0000 24.0000 24.8000 26.4000	335 25 65 68	1 1 1 2
ATLANTIS	1,8000	13:00	160	1.80	0.00 %	418	1.7500	1.8000	2602	0	0	[+]
ATS	1.80 1.80	1.6200 1.9800	10:49 16:02 16:00 15:22	40 575 417 90	1,8000 1,8000 1,7900 1,7900	1 1 1 1	2100 500 720 1660	1.7400 1.6750 1.6700 1.6600	1.8100 1.8600 1.9000 1.9100	1175 867 544 333	2 1 3 1
SILVANO	5,0000	17:00	6	0.00	0.00 %	65	4.8500	5.0000	327	0	0	[+]
SFG	0.00 0.00	4.5000 5.5000	17:00 17:00 15:20 09:56	44 22 168 50	5,0000 5,0000 4,8500 4,8500	1 1 1 1	103 417 15 50	4.8200 4.7800 4.5000 4.1700	5.0200 5.0400 5.0600 5.1200	4000 114 111 111	1 1 1 1
VOTUM	47,5000	13:31	53	47.55	-0.11 %	87	47.4000	47.5000	246	8	371	[+]
VOT	47.30 47.65	42.8000 52.3000	13:27 13:27 13:27 13:27	3 2 30 49	47,4000 47,4500 47,4500 47,4500	3 3 3 4	153 73 11 449	47.3000 47.2000 47.1000 47.0500	47.6000 47.6500 47.7000 47.7500	920 376 558 500	1 2 4 1
4MASS	4,0950	13:03	1000	4.12	-0.12 %	1036	4.0950	4.1200	347	22	92	[+]
4MS	4.08 4.12	3.7100 4.5300	13:01 12:51 12:51 12:38	1200 764 236 764	4,0950 4,0950 4,0950 4,0950	2 1 3 2	771 100 2009 160	4.0900 4.0850 4.0800 4.0650	4.1300 4.1450 4.1500 4.1600	700 135 347 875	1 2 2 1
MOLECURE	7,2800	13:27	1	7.44	-0.14 %	79	7.2800	7.3000	400	16	118	[+]
MOC	7.28 7.48	6.7000 8.1800	13:26 13:26 13:26 13:12	184 11 5 11	7,3000 7,3000 7,3100 7,3800	2 1 2 1	91 5 305 200	7.2600 7.2300 7.1900 7.1800	7.3100 7.3800 7.3900 7.4000	24 5 142 3065	1 1 3 2
BENEFIT	3 375,0000	13:30	2	3,390.00	-0.15 %	25	3375.0000	3380.0000	63	3	9 186	[+]
BFT	3,355.00 3,410.00	3055.0000 3725.0000	13:24 13:24 13:24 13:24	1 3 6 3	3 375,0000 3 375,0000 3 375,0000 3 375,0000	10 4 12 4	35 9 264 16	3370.0000 3365.0000 3360.0000 3355.0000	3385.0000 3390.0000 3395.0000 3400.0000	39 51 25 53	6 5 3 6
UNIMOT	132,8000	13:24	132	133.00	-0.15 %	113	132.8000	133.0000	64	1	189	[+]
UNT	131.40 133.60	119.8000 146.2000	13:06 13:06 13:03 12:59	11 4 1 30	133,0000 133,0000 133,0000 132,8000	2 2 1 6	246 19 20 100	132.0000 131.4000 131.2000 131.0000	133.6000 133.8000 134.0000 134.2000	308 334 100 10	2 1 1 1
SYNEKTIK	272,6000	13:32	13	273.00	-0.15 %	13	272.4000	273.2000	5	4	1 126	[+]
SNT	272.00 277.00	245.8000 300.2000	13:32 13:32 13:32 13:32	84 35 6 1	272,6000 272,6000 272,6000 272,6000	2 2 3 2	4 72 24 41	272.2000 272.0000 271.8000 271.6000	273.4000 273.6000 273.8000 274.0000	20 52 20 40	2 4 2 2
GRUPAAZOTY	17,1000	13:31	100	17.30	-0.18 %	104	17.0800	17.1300	461	107	1 824	[+]
ATT	16.96 17.36	15.5700 19.0300	13:31 13:31 13:31 13:31	456 66 115 85	17,1000 17,1000 17,1000 17,1000	2 4 3 1	70 1389 257 463	17.0700 17.0600 17.0500 17.0400	17.1500 17.1600 17.1700 17.1800	100 743 592 792	1 5 6 5
ANSWEAR	25,7000	13:26	1	25.50	-0.19 %	1299	25.5500	25.6000	1000	4	102	[+]
ANR	25.50 25.80	22.9500 28.0500	13:23 13:23 13:23 13:23	501 6 15 14	25,5500 25,5500 25,5500 25,5500	6 2 4 2	1027 504 1252 251	25.5000 25.4500 25.4000 25.3500	25.7000 25.7500 25.8000 25.8500	34 521 800 70	1 6 5 1
DOMDEV	265,5000	13:32	4	266.00	-0.19 %	109	265.5000	266.0000	470	12	3 187	[+]
DOM	262.00 270.00	239.5000 292.5000	13:30 13:30 13:30 13:30	4 15 4 9	265,5000 265,5000 265,5000 265,5000	2 3 2 3	20 268 25 95	264.5000 264.0000 263.0000 262.5000	266.5000 267.0000 268.0000 268.5000	10 97 10 61	1 1 1 1
NEWAG	99,1000	13:31	3	99.90	-0.20 %	476	99.0000	99.1000	42	5	511	[+]
NWG	99.00 100.60	90.0000 109.8000	13:27 13:27 13:27 13:27	10 15 10 30	99,1000 99,1000 99,1000 99,1000	2 1 1 1	231 30 6 16	98.9000 98.8000 98.6000 98.5000	99.8000 100.0000 100.2000 100.4000	333 10 224 1263	1 1 3 8
ABPL	96,9000	13:31	2	97.30	-0.21 %	74	96.8000	96.9000	262	1	125	[+]
ABE	96.10 97.40	87.6000 107.0000	13:21 13:20 13:20 13:09	1 7 6 1	96,9000 96,8000 96,8000 96,8000	1 3 3 1	1 78 78 25	96.4000 96.1000 96.0000 95.9000	97.3000 97.4000 97.5000 97.7000	51 322 700 57	3 6 2 2
KETY	925,5000	13:32	1	925.50	-0.22 %	51	924.5000	925.5000	17	3	3 083	[+]
KTY	921.50 935.00	833.0000 1018.0000	13:30 13:30 13:30 13:30	10 1 1 6	925,5000 925,5000 924,5000 924,5000	5 2 5 3	144 29 28 20	924.0000 923.5000 923.0000 922.5000	926.0000 926.5000 927.0000 927.5000	11 26 36 50	1 2 5 2
APATOR	23,2000	13:27	5	23.25	-0.22 %	54	23.1500	23.2000	1025	5	112	[+]
APT	23.00 23.30	20.9500 25.5500	13:03 13:02 13:02 13:00	2 10 26 100	23,1500 23,1500 23,1500 23,1500	1 1 4 1	1 100 193 222	23.1000 23.0500 23.0000 22.9000	23.2500 23.3000 23.3500 23.4000	1109 1576 232 360	2 3 1 2
MARVIPOL	8,5600	12:28	400	8.56	-0.23 %	1583	8.5600	8.6000	1177	9	78	[+]
MVP	8.56 8.60	7.7200 9.4000	11:49 11:49 11:02 11:02	17 233 767 858	8,5600 8,5600 8,5600 8,5600	1 1 2 1	50 155 216 135	8.5200 8.5000 8.4800 8.4600	8.6200 8.6400 8.6600 8.6800	2570 2804 1845 150	1 3 3 1
ONESANO	0,8580	11:39	1751	0.82	-0.23 %	1013	0.8240	0.8580	291	15	12	[+]
ONO	0.81 0.86	0.7400 0.9040	11:39 11:38 11:38 11:18	1049 2800 100 1	0,8580 0,8200 0,8200 0,8580	1 1 1 2	1751 1200 2500 3700	0.8220 0.8200 0.8180 0.8120	0.8600 0.8700 0.8740 0.8780	1150 133 2200 350	1 4 1 1
DEBICA	81,8000	12:07	11	81.90	-0.24 %	352	81.8000	82.0000	266	0	24	[+]
DBC	81.80 82.00	73.8000 90.0000	11:57 11:08 11:07 11:01	3 5 5 1	82,0000 81,8000 81,8000 82,0000	2 7 1 2	110 334 60 83	81.6000 81.5000 81.4000 81.3000	82.2000 82.3000 82.4000 82.5000	5 7 53 1210	1 1 4 3
SNIEZKA	82,0000	12:38	1	82.40	-0.24 %	82	81.0000	82.0000	789	0	4	[+]
SKA	81.00 82.80	74.2000 90.6000	09:24 09:08 09:03 09:03	12 1 16 2	81,0000 82,2000 82,8000 82,8000	3 1 1 4	40 2 20 146	80.0000 79.8000 79.6000 79.4000	83.0000 83.2000 83.6000 83.8000	27 141 20 41	2 2 1 3
MURAPOL	39,9000	13:25	7	40.00	-0.25 %	38	39.9000	39.9500	311	10	416	[+]
MUR	39.90 40.00	36.0000 44.0000	13:25 13:25 13:25 13:22	96 78 227 1	39,9000 39,9000 39,9000 39,9000	1 4 1 3	50 329 1 77	39.8500 39.8000 39.7500 39.7000	40.0000 40.1500 40.2500 40.3000	1527 204 26 90	5 3 2 2
LARQ	1,8550	11:36	136	1.89	-0.27 %	627	1.8050	1.8550	1064	0	0	[+]
LRQ	1.86 1.89	1.7000 2.0700	09:01 16:13 11:56 09:02	2 269 373 2	1,8850 1,8600 1,8050 1,8600	1 1 1 1	2608 2000 4438 299	1.8000 1.7900 1.7600 1.7150	1.8600 1.8850 1.8950 1.9000	10645 30 800 5000	2 1 1 1
BUMECH	14,9600	13:24	46	14.98	-0.27 %	105	14.9200	15.0200	299	60	901	[+]
BMC	14.72 15.30	13.5000 16.4600	13:24 13:24 13:22 13:21	213 24 1 3	15,0000 15,0000 15,0600 15,0600	1 2 1 5	470 68 1 1017	14.9000 14.8800 14.8600 14.8400	15.0400 15.0600 15.1000 15.1200	1300 218 606 1200	1 2 2 1
LUBAWA	8,8300	13:32	600	9.00	-0.28 %	2	8.8250	8.8300	928	137	1 230	[+]
LBW	8.83 9.19	8.1000 9.9000	13:32 13:32 13:32 13:32	113 600 1000 758	8,8300 8,8350 8,8400 8,8400	2 2 1 10	22 9500 200 3456	8.8200 8.8150 8.8100 8.8000	8.8400 8.8450 8.8550 8.8700	472 300 252 543	1 1 2 2
MOSTALWAR	6,7800	12:37	25	6.76	-0.29 %	30	6.7200	6.7600	211	4	26	[+]
MSW	6.70 6.80	6.1000 7.4200	12:36 12:36 12:36 12:36	66 155 25 200	6,7000 6,7200 6,7200 6,7200	3 2 1 2	2245 336 211 361	6.7000 6.6800 6.6600 6.6400	6.7800 6.8000 6.8200 6.8400	398 586 211 622	2 2 1 2
DIGITANET	136,6000	13:32	10	137.00	-0.29 %	151	136.4000	136.6000	117	11	1 543	[+]
DIG	133.40 137.00	123.4000 150.6000	13:32 13:32 13:30 13:29	1 3 28 1	136,6000 136,6000 136,6000 136,6000	4 8 3 5	76 74 123 50	136.2000 136.0000 135.6000 135.0000	137.0000 137.2000 137.4000 137.6000	326 78 10 12	3 2 2 2
GAMFACTOR	6,5600	13:08	10	6.58	-0.30 %	1075	6.4000	6.5400	220	1	8	[+]
GIF	6.28 6.58	5.9400 7.2200	13:05 11:05 11:01 11:00	2 21 20 20	6,5600 6,4800 6,4800 6,4600	2 3 2 3	900 543 12 111	6.3000 6.2800 6.2600 6.2200	6.5600 6.5800 6.6000 6.6200	456 90 10 900	3 1 1 1
PANOVA	15,5000	13:20	10	15.55	-0.32 %	241	15.2000	15.5000	190	3	52	[+]
NVA	15.00 15.55	14.0000 17.1000	13:20 12:57 12:57 12:57	15 36 150 1	15,5000 15,0000 15,0000 15,0000	1 1 1 2	150 230 150 604	15.1500 15.1000 15.0500 15.0000	15.6000 15.8000 15.9000 16.0000	483 347 135 1190	1 1 1 1
IMS	2,9900	13:25	5	3.00	-0.33 %	1035	2.9700	2.9900	971	11	34	[+]
IMS	2.93 3.03	2.7000 3.3000	13:22 13:22 12:51 11:54	200 13 500 22	2,9900 3,0000 3,0000 3,0100	2 4 3 2	2184 2660 2628 3395	2.9600 2.9300 2.9200 2.9100	3.0000 3.0100 3.0200 3.0300	5883 28 3249 522	3 1 5 3
CELTIC	2,8900	12:48	99	2.90	-0.34 %	4	2.8100	2.8900	501	1	4	[+]
CPD	2.80 2.90	2.6100 3.1900	12:48 11:54 10:24 10:19	1 3 500 1	2,8900 2,8900 2,8000 2,8000	1 1 1 1	2700 498 2000 500	2.8000 2.7000 2.6100 2.6000	2.9000 2.9300 2.9700 2.9800	2600 4 249 4	1 1 1 1
TORPOL	59,3000	13:32	30	59.50	-0.34 %	249	59.2000	59.4000	82	4	234	[+]
TOR	59.20 60.00	53.6000 65.4000	13:32 13:20 13:10 12:53	32 50 30 2	59,3000 59,3000 59,2000 59,2000	5 5 2 1	1175 585 83 30	59.1000 59.0000 58.8000 58.6000	59.5000 59.6000 59.7000 59.8000	135 63 826 30	2 3 1 1
AMBRA	17,3000	13:31	6	17.30	-0.35 %	226	17.2200	17.3000	574	8	139	[+]
AMB	17.14 17.48	15.5800 19.0200	13:27 13:15 13:15 13:12	2 455 3 265	17,3000 17,3000 17,3200 17,3000	2 2 5 13	61 8 134 1967	17.1600 17.1400 17.1200 17.1000	17.3200 17.3400 17.3600 17.3800	113 5734 160 41	2 1 1 2
CLOUD	56,6000	12:58	70	59.40	-0.35 %	40	55.6000	56.8000	133	2	96	[+]
CLD	55.40 59.40	53.6000 65.2000	12:54 11:48 10:40 10:29	50 9 133 99	56,6000 55,4000 56,4000 56,8000	1 1 1 1	51 90 9 25	55.4000 55.2000 55.0000 54.8000	57.0000 58.0000 58.8000 59.0000	104 522 167 200	1 2 1 1
CEZ	222,4000	11:22	1	222.40	-0.36 %	500	221.4000	223.4000	500	0	0	[+]
CEZ	222.40 222.40	200.2000 244.6000	15:56 11:29 10:14 09:08	7 1 10 27	223,2000 223,2000 222,6000 222,6000	1 1 1 1	2500 5 7 1	221.2000 221.0000 215.0000 212.6000	224.0000 224.2000 224.8000 225.0000	2504 20 30 70	2 1 1 2
FERRO	27,1000	13:32	7	27.30	-0.37 %	65	27.0000	27.1000	464	9	243	[+]
FRO	26.90 27.40	24.6000 30.0000	13:31 13:31 13:25 13:23	2 5 7 1	27,1000 27,1000 27,1000 27,1000	12 20 12 12	1901 1547 651 1618	26.9000 26.8000 26.7000 26.6000	27.2000 27.3000 27.4000 27.5000	818 405 2437 490	2 3 4 5
HERCULES	1,3050	12:40	1200	1.27	-0.38 %	2709	1.2450	1.3050	75	12	15	[+]
HRS	1.25 1.31	1.1450 1.3950	12:32 12:31 12:12 12:12	1000 1500 541 1963	1,3000 1,2950 1,2450 1,2500	1 1 2 1	1300 2000 6850 1000	1.2400 1.2300 1.2250 1.2050	1.3100 1.3200 1.3250 1.3300	6005 9082 11098 2500	4 4 3 2
VRGSA	4,9800	13:19	254	5.00	-0.40 %	658	4.9500	4.9800	1734	19	92	[+]
VRG	4.95 5.04	4.5000 5.5000	13:02 12:50 12:50 12:31	299 982 563 500	4,9500 4,9700 4,9700 4,9700	3 3 2 3	881 1795 3290 2573	4.9400 4.9300 4.9200 4.9100	4.9900 5.0000 5.0600 5.0800	1965 6649 2877 1913	3 5 3 2
HANDLOWY	100,6000	13:27	1	101.00	-0.40 %	1099	100.6000	100.8000	133	23	2 275	[+]
BHW	99.10 101.40	90.9000 111.0000	13:23 13:23 13:23 13:23	17 28 8 22	100,8000 100,8000 100,8000 100,8000	6 10 8 3	297 1062 624 16	100.4000 100.2000 100.0000 99.9000	101.0000 101.2000 101.4000 101.6000	250 195 367 300	7 5 6 1
VINDEXUS	12,4000	11:07	1	12.45	-0.40 %	303	12.3000	12.4000	618	2	28	[+]
VIN	12.25 12.45	11.2500 13.6500	10:55 10:55 10:54 10:54	48 52 356 5	12,3000 12,3000 12,3000 12,3000	5 2 3 1	1045 1760 809 211	12.2500 12.2000 12.1000 12.0500	12.4500 12.5000 12.5500 12.7000	747 3150 712 691	1 3 3 1
REMAK	11,7500	12:32	5	11.80	-0.42 %	100	11.3000	11.7000	425	0	5	[+]
RMK	11.40 11.80	10.6500 12.9500	12:28 10:38 10:38 10:29	5 236 47 33	11,7000 11,4000 11,4500 11,8000	2 1 1 3	101 30 673 606	11.2500 11.2000 11.1500 11.0500	11.7500 11.8000 12.0500 12.1000	226 190 67 212	1 2 1 1
AIGAMES	0,9420	12:49	10	0.94	-0.42 %	21	0.9260	0.9420	490	0	0	[+]
ALG	0.94 0.94	0.8480 1.0350	12:41 12:32 10:29 10:29	10 80 100 100	0,9420 0,9420 0,9420 0,9420	1 3 1 1	11 1887 2000 2000	0.9180 0.9160 0.9140 0.9120	0.9440 0.9460 0.9500 0.9560	1500 964 2000 2091	1 2 1 1
LESS	0,2250	12:32	700	0.23	-0.44 %	597	0.2250	0.2280	2000	13	3	[+]
LES	0.22 0.23	0.2090 0.2550	12:30 12:29 12:25 10:37	100 1200 1000 361	0,2250 0,2250 0,2250 0,2230	1 1 2 4	50 239 21587 9468	0.2240 0.2230 0.2210 0.2200	0.2290 0.2300 0.2310 0.2320	100 3200 100 1189	2 4 2 7
BOWIM	4,5000	12:10	40	4.50	-0.44 %	243	4.4900	4.5000	5250	2	11	[+]
BOW	4.50 4.50	4.0500 4.9500	11:49 10:25 10:25 09:00	1106 203 220 180	4,5000 4,5000 4,5000 4,5000	3 5 2 2	272 627 375 400	4.4800 4.4500 4.4400 4.4300	4.5200 4.5300 4.5400 4.5600	4546 200 137 201	2 1 1 1
RAINBOW	131,7000	13:31	24	132.30	-0.45 %	131	131.6000	132.0000	196	20	2 608	[+]
RBW	130.10 134.20	119.1000 145.5000	13:31 13:31 13:28 13:28	24 10 1 45	131,7000 131,8000 131,9000 131,9000	3 3 3 2	152 57 235 80	131.5000 131.4000 131.3000 131.2000	132.1000 132.2000 132.3000 132.4000	212 198 114 315	5 5 4 4
LOKUM	22,0000	11:19	1	22.10	-0.45 %	69	21.3000	22.0000	385	0	1	[+]
LKD	22.00 22.10	19.9000 24.3000	09:56 09:02 17:00 16:49	25 7 2 6	22,0000 22,1000 22,1000 21,2000	3 1 4 1	61 10 4240 24	21.2000 21.1000 21.0000 20.9000	22.1000 22.2000 22.3000 22.4000	13 24 100 20	1 1 1 1
LPP	16 960,0000	13:33	2	17,100.00	-0.47 %	2	16955.0000	16965.0000	4	1	11 213	[+]
LPP	16,920.00 17,205.00	15390.0000 18810.0000	13:31 13:31 13:31 13:29	1 1 1 1	16 960,0000 16 960,0000 16 960,0000 16 955,0000	5 5 1 1	10 12 1 5	16950.0000 16940.0000 16935.0000 16930.0000	16970.0000 16975.0000 16980.0000 16985.0000	2 3 1 2	1 1 1 2
CASPAR	4,1800	09:08	2	4.28	-0.48 %	5	4.0200	4.1800	1900	0	0	[+]
CSR	4.18 4.28	3.8600 4.7000	09:00 17:00 12:43 12:42	2 2 6 150	4,2800 4,2000 4,1800 4,0800	2 1 1 2	2003 256 3 229	4.0000 3.9000 3.7400 3.7200	4.2200 4.2800 4.4000 4.5000	338 500 200 1000	1 1 1 1
ASSECOBS	83,6000	13:26	22	84.20	-0.48 %	230	83.6000	83.8000	247	0	24	[+]
ABS	83.20 85.00	75.8000 92.6000	13:21 13:06 13:06 12:50	1 1 16 25	83,8000 83,8000 83,8000 84,0000	3 3 1 1	192 517 5 10	83.2000 83.0000 82.8000 82.4000	84.0000 85.0000 85.2000 85.6000	1208 147 1 3	2 2 1 2
SELENAFM	41,9000	13:06	8	42.70	-0.48 %	36	41.7000	41.9000	254	8	353	[+]
SEL	41.80 44.00	38.5000 46.9000	12:44 12:38 12:24 12:22	1 90 65 180	41,9000 41,8000 41,9000 41,8000	1 2 1 1	100 500 65 150	41.6000 41.0000 40.9000 40.8000	42.0000 43.0000 43.5000 44.0000	1845 224 500 128	1 2 1 2
XTPL	80,8000	13:30	15	81.20	-0.49 %	5	80.6000	80.8000	770	1	100	[+]
XTP	79.50 81.70	73.1000 89.3000	13:30 13:30 13:08 13:08	5 3 15 10	80,8000 81,4000 81,6000 81,6000	3 1 1 1	23 40 1 5	80.1000 80.0000 79.9000 79.6000	81.6000 81.7000 81.8000 81.9000	5 120 7 5	1 1 1 1
BUDIMEX	605,0000	13:32	11	610.00	-0.49 %	11	604.8000	605.8000	43	7	4 349	[+]
BDX	602.80 614.00	549.0000 671.0000	13:32 13:32 13:32 13:32	11 21 8 1	605,0000 605,0000 605,0000 605,0000	2 2 2 3	46 30 19 40	604.6000 604.4000 604.2000 604.0000	606.0000 606.2000 606.4000 606.6000	42 39 98 56	3 2 5 3
MOVIEGAMES	9,8700	13:19	7	9.92	-0.50 %	17	9.8200	9.8700	3	1	7	[+]
MOV	9.74 9.92	8.9300 10.9000	13:19 13:19 13:19 13:19	76 10 6 8	9,9000 9,8800 9,8800 9,8800	2 1 1 1	15 3 7 8	9.8100 9.8000 9.7900 9.7800	9.8800 9.9000 9.9200 9.9300	81 24 600 8	1 1 1 1
STALPROFI	7,9200	13:06	151	7.96	-0.50 %	377	7.9000	7.9200	229	2	13	[+]
STF	7.90 7.96	7.1800 8.7400	12:51 12:41 12:41 12:41	100 623 102 2	7,9200 7,9000 7,9000 7,9000	2 4 3 3	584 272 5220 505	7.8800 7.8600 7.8400 7.8200	7.9400 7.9600 7.9800 8.0000	160 1150 1072 1480	2 3 2 5
BOS	9,8900	13:30	3	9.82	-0.50 %	2	9.8500	9.8900	99	12	116	[+]
BOS	9.82 9.98	8.8400 10.8000	13:11 13:11 13:11 12:29	29 19 130 15	9,8400 9,8500 9,8600 9,8900	2 1 3 3	2361 222 262 275	9.8400 9.8300 9.8200 9.8100	9.9000 9.9100 9.9300 9.9500	2 2 2 100	1 1 1 1
PCFGROUP	3,0050	13:32	335	3.01	-0.50 %	168	2.9950	3.0050	625	35	106	[+]
PCF	2.95 3.08	2.7100 3.3100	13:32 13:27 13:27 13:27	40 66 400 794	3,0050 2,9950 2,9950 2,9950	3 2 1 3	1800 2199 3892 4844	2.9900 2.9650 2.9600 2.9500	3.0200 3.0400 3.0450 3.0500	1000 1343 583 6200	1 2 1 1
11B	155,2000	13:29	18	156.00	-0.51 %	131	155.1000	155.6000	21	6	902	[+]
11B	154.10 156.90	140.4000 171.6000	13:29 13:28 13:28 13:27	6 2 6 7	155,2000 155,4000 155,4000 155,2000	2 2 2 5	32 13 11 263	155.0000 154.8000 154.7000 154.6000	155.7000 156.0000 156.1000 156.2000	7 68 20 50	1 2 1 3
SFINKS	0,3820	13:19	5	0.37	-0.52 %	3000	0.3710	0.3820	1995	71	27	[+]
SFS	0.37 0.40	0.3350 0.4090	12:38 12:38 12:38 12:38	4244 46 2000 3500	0,3700 0,3700 0,3710 0,3720	1 1 4 2	756 1000 1765 27334	0.3700 0.3650 0.3600 0.3540	0.3830 0.3840 0.3890 0.3980	3500 8797 6000 14095	1 1 1 3
INTERCARS	548,0000	13:32	2	553.00	-0.54 %	33	547.0000	549.0000	36	1	342	[+]
CAR	545.00 556.00	498.0000 608.0000	13:28 13:28 13:27 13:20	55 10 2 2	547,0000 548,0000 549,0000 549,0000	6 3 1 3	51 41 25 49	546.0000 545.0000 544.0000 543.0000	550.0000 551.0000 552.0000 553.0000	83 26 45 40	6 2 2 2
INSTALKRK	35,7000	13:25	10	35.50	-0.56 %	1	35.5000	35.7000	17	1	24	[+]
INK	35.30 35.80	32.0000 39.0000	12:34 12:27 10:19 10:12	5 1 44 3	35,7000 35,7000 35,5000 35,7000	1 1 2 5	68 38 102 577	35.4000 35.3000 35.2000 35.1000	35.8000 35.9000 36.0000 36.2000	112 767 2591 28	4 1 2 1
DINOPL	38,1600	13:32	3	38.40	-0.57 %	285	38.1400	38.1600	1345	636	24 288	[+]
DNP	37.95 38.41	34.5600 42.2400	13:32 13:32 13:32 13:32	118 55 94 49	38,1300 38,1300 38,1400 38,1400	3 2 3 10	885 333 2410 2435	38.1300 38.1200 38.1100 38.1000	38.1700 38.1800 38.1900 38.2000	912 1235 901 4837	3 3 2 8
TOYA	9,8400	13:30	13	9.90	-0.61 %	2	9.8200	9.8400	137	15	151	[+]
TOA	9.80 9.97	8.9100 10.8800	13:29 13:27 13:19 13:13	10 10 200 12	9,8500 9,8700 9,8200 9,8700	1 2 1 1	100 940 50 446	9.8100 9.8000 9.7800 9.7700	9.8500 9.8600 9.8700 9.8800	419 184 40 586	2 1 1 2
SECOGROUP	29,6000	10:23	55	29.60	-0.67 %	18	29.6000	30.0000	802	1	16	[+]
SWG	29.60 29.80	26.8000 32.4000	09:10 09:01 11:20 10:03	1 500 564 1	29,8000 29,6000 29,8000 30,0000	1 1 1 1	30 260 80 100	29.2000 29.0000 28.2000 28.0000	30.2000 31.0000 31.6000 32.0000	1 500 68 647	1 1 2 1
OPONEOPL	88,4000	13:27	6	88.40	-0.67 %	45	88.4000	88.6000	367	1	47	[+]
OPN	88.40 89.00	79.6000 97.2000	13:21 13:13 13:01 13:01	1 15 92 1	88,6000 88,6000 88,6000 88,6000	4 14 1 5	30 694 2 107	88.2000 88.0000 87.8000 87.6000	88.8000 89.0000 89.4000 89.8000	88 290 250 81	2 2 1 2
PEPCO	27,8200	13:32	198	28.00	-0.71 %	639	27.8200	27.8500	1417	177	4 981	[+]
PCO	27.74 28.37	25.2000 30.8000	13:32 13:32 13:32 13:32	115 198 90 134	27,8200 27,8500 27,8500 27,8500	2 8 2 4	1041 1533 505 932	27.8100 27.8000 27.7900 27.7800	27.8600 27.8700 27.8800 27.8900	393 637 1482 1180	2 3 5 4
MCI	27,8000	13:04	142	28.10	-0.71 %	758	27.8000	28.0000	743	3	88	[+]
MCI	27.80 28.30	25.3000 30.9000	13:03 13:02 13:01 13:01	458 542 106 100	28,0000 27,9000 27,9000 27,9000	1 4 2 4	73 296 53 1166	27.7000 27.6000 27.5000 27.4000	28.1000 28.4000 28.5000 28.7000	200 682 474 308	1 2 3 2
PKNORLEN	91,0000	13:32	46	92.00	-0.72 %	360	90.9900	91.0100	427	553	50 428	[+]
PKN	90.40 92.13	82.8000 101.2000	13:32 13:32 13:32 13:32	68 113 123 50	91,0000 91,0000 91,0100 91,0000	2 2 1 1	37 387 209 209	90.9800 90.9700 90.9600 90.9500	91.0400 91.0500 91.0600 91.0700	177 88 250 188	2 1 1 2
AGROTON	5,4800	11:54	12	5.28	-0.72 %	75	5.3600	5.4800	138	0	1	[+]
AGT	5.28 5.52	4.7600 5.8000	09:13 09:00 09:00 09:00	2 165 7 7	5,5200 5,2800 5,2800 5,2800	2 2 1 3	175 1080 2 2012	5.3200 5.3000 5.2800 5.2600	5.5000 5.5200 5.5400 5.5600	202 7912 255 197	1 3 1 2
NEUCA	812,0000	13:14	2	825.00	-0.73 %	8	812.0000	813.0000	2	0	298	[+]
NEU	811.00 825.00	743.0000 907.0000	13:12 13:12 12:53 12:51	15 17 10 10	811,0000 812,0000 813,0000 814,0000	1 4 1 1	15 5 9 1	811.0000 810.0000 809.0000 808.0000	814.0000 815.0000 816.0000 817.0000	4 10 20 9	3 1 1 3
MOL	32,6800	13:29	500	33.08	-0.73 %	2	32.6600	32.6800	1981	1	25	[+]
MOL	32.68 33.16	29.7800 36.3800	13:29 11:23 11:23 11:23	17 1 1 1	32,7000 32,6800 32,7000 32,7000	1 1 3 1	1 71 3 1	32.6400 32.5800 32.5600 32.5200	32.9200 33.0000 33.1600 33.5600	1001 46 100 15	2 1 1 1
COLUMBUS	5,4500	13:20	90	5.47	-0.73 %	399	5.4500	5.4700	4166	13	72	[+]
CLC	5.45 5.57	4.9250 6.0100	13:17 13:11 13:08 13:08	2 10 250 4	5,4500 5,4500 5,4600 5,4600	1 4 4 3	2 2703 961 1028	5.4400 5.4300 5.4100 5.4000	5.5400 5.5500 5.5600 5.5700	1050 1824 1802 400	2 5 3 1
CYFRPLSAT	11,1600	13:30	30	11.29	-0.76 %	826	11.1350	11.1550	3241	303	3 388	[+]
CPS	11.13 11.30	10.1650 12.4150	13:30 13:29 13:29 13:29	350 902 380 50	11,1600 11,1350 11,1400 11,1400	3 4 6 2	5155 640 1977 900	11.1300 11.1250 11.1200 11.1150	11.1600 11.1650 11.1700 11.1750	584 2551 2822 2315	2 4 6 3
MIRBUD	14,2400	13:32	330	14.35	-0.77 %	540	14.2400	14.2500	664	58	822	[+]
MRB	14.17 14.36	12.9200 15.7800	13:30 13:25 13:25 13:25	200 9 111 89	14,2300 14,2300 14,2300 14,2300	3 1 1 3	575 79 260 399	14.2300 14.2200 14.2100 14.2000	14.2600 14.2700 14.2800 14.2900	418 88 586 690	1 1 3 2
POLWAX	1,2900	11:23	3	1.30	-0.77 %	10	1.2850	1.2900	2450	0	0	[+]
PWX	1.29 1.30	1.1700 1.4300	09:51 09:00 16:06 15:53	7 1 8 1546	1,2900 1,3000 1,3000 1,2700	2 5 2 1	5000 10928 1510 8164	1.2600 1.2500 1.2400 1.2250	1.3000 1.3100 1.3150 1.3200	3074 2986 292 499	3 2 1 2
ULTGAMES	12,0000	13:15	500	12.40	-0.83 %	42	12.0000	12.2500	58	3	35	[+]
ULG	11.90 12.40	11.2000 13.6000	13:05 13:05 13:00 13:00	298 2 73 73	12,0000 12,0000 11,9500 12,0500	1 4 1 1	327 1816 33 122	11.9500 11.9000 11.8000 11.7000	12.3000 12.3500 12.4000 12.4500	1801 1040 169 800	2 2 1 2
STALPROD	240,0000	11:21	2	242.00	-0.83 %	109	240.0000	242.0000	26	0	21	[+]
STP	240.00 243.00	218.0000 266.0000	10:56 10:56 09:50 09:14	7 4 20 2	240,0000 240,0000 240,0000 243,0000	4 3 5 6	52 45 64 141	239.0000 238.0000 237.0000 236.0000	243.0000 245.0000 246.0000 247.0000	382 105 81 130	2 2 4 5
LENTEX	6,9600	13:19	65	7.00	-0.85 %	35	6.9600	6.9800	1004	0	3	[+]
LTX	6.96 7.00	6.3000 7.7000	12:24 12:24 12:24 12:24	226 5 2 2	6,9600 6,9600 6,9600 6,9600	1 2 2 2	2 4 430 205	6.9400 6.9200 6.9000 6.8800	7.0000 7.0200 7.1000 7.1200	504 1354 100 568	2 2 1 2
BIOMAXIMA	11,6500	13:08	12	11.75	-0.85 %	212	11.5500	11.6500	1118	2	19	[+]
BMX	11.55 11.75	10.6000 12.9000	12:58 12:52 12:52 12:52	20 88 22 89	11,6500 11,5500 11,5500 11,6000	4 2 4 3	224 185 368 142	11.5000 11.4500 11.4000 11.3500	11.7000 11.7500 11.8000 11.8500	758 366 385 6150	5 4 2 3
EDINVEST	6,7400	13:11	3	6.72	-0.88 %	197	6.7400	6.9000	198	0	3	[+]
EDI	6.72 6.90	6.0600 7.3800	13:09 13:03 11:44 10:53	12 2 2 15	6,9000 6,7600 6,9000 6,9000	2 3 1 1	355 1723 380 240	6.7200 6.7000 6.6000 6.5800	6.9600 7.0000 7.1000 7.1800	300 1200 550 222	1 1 1 1
MERCATOR	38,4500	13:29	50	38.90	-0.90 %	13	38.4500	38.5500	8	1	48	[+]
MRC	38.40 38.90	35.0500 42.7500	13:24 12:55 12:54 12:49	12 10 20 8	38,5000 38,4500 38,4500 38,5000	4 3 4 2	460 81 285 66	38.4000 38.3500 38.3000 38.2500	38.6500 38.7000 38.7500 38.8000	1 20 1 162	1 1 1 2
KERNEL	20,5000	13:22	510	20.40	-0.97 %	1518	20.3500	20.7500	104	4	83	[+]
KER	20.35 20.70	18.3600 22.4000	13:22 12:21 12:11 11:56	490 120 12 100	20,5000 20,4000 20,7000 20,7000	3 2 4 3	2560 101 369 705	20.3000 20.2500 20.2000 20.1000	20.8000 20.9000 20.9500 21.0000	71 105 28 55	2 2 1 2
DEVELIA	8,1400	13:26	5	8.33	-0.97 %	1993	8.1200	8.1400	2154	31	251	[+]
DVL	8.08 8.34	7.5000 9.1600	13:26 13:24 13:22 13:22	93 2 16 127	8,1400 8,1500 8,1500 8,1500	2 2 3 2	1255 976 4213 996	8.1000 8.0900 8.0800 8.0700	8.1500 8.1600 8.1800 8.1900	98 1070 13745 2700	1 2 2 2
MAXCOM	4,8700	10:53	119	4.92	-1.02 %	3	4.8100	4.8500	1	2	10	[+]
MXC	4.80 4.92	4.4300 5.4000	10:53 10:53 10:33 10:16	2 1 10 256	4,8600 4,8500 4,8000 4,8000	2 1 1 1	70 2200 500 20	4.8000 4.7800 4.6800 4.5100	4.8700 4.9000 4.9200 4.9500	495 4079 6330 2	2 4 1 1
UNICREDIT	276,1000	11:59	14	285.00	-1.04 %	1000	273.5500	275.9500	318	0	18	[+]
UCG	276.10 285.00	256.5000 313.5000	09:04 09:00 10:15 09:00	50 1 1 1	280,0000 285,0000 279,0000 279,0000	1 0 0 0	1000 0 0 0	273.5000 0.0000 0.0000 0.0000	276.0000 283.0000 285.0000 290.0000	1000 50 34 4	1 1 2 1
CORMAY	0,3820	13:25	70	0.39	-1.04 %	30	0.3730	0.3820	4183	58	22	[+]
CRM	0.37 0.39	0.3470 0.4230	13:25 13:13 13:13 13:13	30 3908 3562 12530	0,3810 0,3700 0,3700 0,3710	1 7 1 1	7500 28743 854 500	0.3720 0.3700 0.3680 0.3670	0.3830 0.3840 0.3850 0.3860	5000 2500 9714 988	1 1 1 1
MLSYSTEM	15,1000	13:29	1	15.50	-1.05 %	1150	15.0600	15.1000	44	4	58	[+]
MLS	15.10 15.50	13.9600 17.0400	13:29 13:29 13:29 13:29	1 200 200 43	15,1000 15,1000 15,1000 15,1000	1 2 10 3	5 600 4375 139	15.0400 15.0200 15.0000 14.9800	15.2600 15.2800 15.3000 15.3800	2 256 290 221	1 3 3 2
CCC	116,4500	13:32	8	117.70	-1.06 %	306	116.3500	116.4500	295	276	32 154	[+]
CCC	114.75 118.75	105.9500 129.4500	13:32 13:31 13:31 13:31	35 1 118 63	116,4500 116,4500 116,5000 116,5000	2 1 5 3	163 100 584 240	116.3000 116.2500 116.2000 116.1500	116.5000 116.5500 116.6000 116.6500	101 9 561 340	1 1 4 4
KCI	0,9280	10:48	53	0.91	-1.07 %	6000	0.9100	0.9280	3396	2	2	[+]
KCI	0.91 0.93	0.8220 1.0000	10:45 09:28 09:27 09:27	17 67 1270 285	0,9100 0,9300 0,9100 0,9120	1 2 1 3	3000 5753 5000 9277	0.9080 0.9060 0.9040 0.9020	0.9300 0.9380 0.9400 0.9480	5396 10808 3000 6000	2 3 1 2
AGORA	9,1800	12:19	60	9.18	-1.08 %	944	9.1800	9.2600	792	3	30	[+]
AGO	9.18 9.30	8.2800 10.0500	12:19 11:57 11:56 11:56	200 230 197 250	9,2000 9,1800 9,3000 9,3000	2 4 4 3	202 443 614 544	9.1600 9.1400 9.1200 9.1000	9.2800 9.3000 9.3200 9.3400	200 903 421 201	1 2 2 2
WIRTUALNA	60,8000	13:30	50	61.50	-1.14 %	116	60.8000	60.9000	122	13	817	[+]
WPL	60.20 62.00	55.4000 67.6000	13:28 13:27 13:26 13:26	8 3 97 10	60,9000 60,8000 60,8000 60,8000	2 2 1 1	51 64 20 1018	60.6000 60.5000 60.4000 60.3000	61.0000 61.1000 61.2000 61.3000	983 67 203 100	5 1 3 1
MUZA	8,6000	11:59	2	8.60	-1.15 %	906	8.3000	8.7000	868	0	0	[+]
MZA	8.60 8.60	7.7400 9.4600	16:20 15:48 13:28 12:42	28 150 2 11	8,7000 8,7000 8,7000 8,7000	2 1 1 1	133 319 166 2	8.2600 8.0000 7.8400 7.8000	9.0000 9.9000 11.2000 11.8000	1656 2813 200 53	1 1 1 1
COGNOR	4,8040	13:32	193	4.85	-1.15 %	3021	4.8000	4.8480	622	473	2 299	[+]
COG	4.78 4.97	4.3660 5.3350	13:32 13:31 13:31 13:31	275 173 27 18	4,8040 4,8020 4,8020 4,8020	1 1 1 1	3 3392 288 300	4.7980 4.7960 4.7920 4.7900	4.8500 4.8520 4.8560 4.8600	1500 248 11225 10	1 1 3 1
KOMPUTRON	6,9000	13:30	200	7.00	-1.15 %	57	6.9000	6.9400	1426	0	2	[+]
KOM	6.82 7.00	6.3000 7.7000	10:51 10:41 09:00 09:00	2 120 8 9	6,9400 6,8200 7,0000 7,0000	1 1 1 2	6 265 1000 1006	6.8000 6.7800 6.7600 6.7000	6.9600 6.9800 7.0000 7.0200	3 162 183 1002	1 1 2 2
AILLERON	15,3000	13:24	400	15.46	-1.16 %	58	15.3000	15.3200	69	5	79	[+]
ALL	15.28 15.50	13.9200 17.0000	13:21 13:06 13:06 12:46	99 444 224 26	15,3000 15,3000 15,3000 15,3000	1 1 3 4	920 890 388 2201	15.2600 15.2400 15.2200 15.2000	15.4400 15.4600 15.5000 15.5400	71 460 61 1	3 1 3 1
OPTEAM	3,1600	12:55	200	3.20	-1.25 %	2200	3.1600	3.2000	1080	0	1	[+]
OPM	3.16 3.20	2.8800 3.5200	09:00 09:00 09:00 15:29	50 145 45 5	3,2000 3,2000 3,2000 3,2000	1 3 1 1	100 1758 2000 190	3.1200 3.1000 2.9200 2.9000	3.2600 3.2800 3.3000 3.3600	60 6300 1000 651	1 2 1 2
ECHO	4,7000	13:29	1920	4.76	-1.26 %	5000	4.7000	4.7300	296	97	450	[+]
ECH	4.61 4.80	4.2900 5.2200	13:26 13:26 13:22 13:18	1785 215 4 76	4,7000 4,7200 4,7300 4,7200	1 2 4 3	300 480 8639 1015	4.6900 4.6800 4.6700 4.6600	4.7600 4.7700 4.7800 4.8000	809 4700 4579 15422	1 2 2 2
PCCEXOL	2,3200	12:46	640	2.35	-1.28 %	500	2.3100	2.3200	7555	67	155	[+]
PCX	2.30 2.35	2.1200 2.5800	12:43 12:27 12:26 12:21	1131 2561 2561 2561	2,3200 2,3000 2,3100 2,3100	1 5 7 4	2561 1300 2219 1800	2.3000 2.2900 2.2800 2.2700	2.3300 2.3400 2.3500 2.3600	5182 299 10824 4298	4 3 6 5
PKPCARGO	13,1400	13:30	3	13.50	-1.28 %	35	13.1400	13.1500	756	171	2 288	[+]
PKP	13.10 13.74	12.1500 14.8500	13:28 13:23 13:21 13:20	4 27 16 45	13,1500 13,1400 13,1500 13,1400	3 2 2 3	538 440 391 2704	13.1300 13.1200 13.1100 13.1000	13.1600 13.1700 13.1900 13.2000	290 553 251 282	1 2 2 2
TSGAMES	89,5000	13:31	62	90.70	-1.32 %	554	89.5000	89.8000	5	7	650	[+]
TEN	89.00 90.70	81.7000 99.7000	13:31 13:29 13:28 13:24	208 10 16 114	89,5000 89,5000 89,7000 89,8000	1 5 2 2	45 87 61 82	89.4000 89.3000 89.2000 89.1000	89.9000 90.0000 90.1000 90.2000	35 214 10 7	2 3 2 2
RANKPROGR	4,4500	12:53	1100	4.45	-1.33 %	1606	4.4300	4.4950	380	1	6	[+]
RNK	4.45 4.45	4.0050 4.8950	12:43 13:16 13:07 13:07	300 3 182 71	4,4500 4,5100 4,4300 4,4300	1 1 1 1	60 500 400 3000	4.4250 4.4200 4.3800 4.3750	4.5000 4.5100 4.5350 4.5550	1000 1854 596 30	1 3 1 1
EUROTEL	28,9000	13:29	348	29.30	-1.37 %	4	28.7000	28.9000	14	5	155	[+]
ETL	28.20 29.30	26.4000 32.2000	13:13 13:10 13:04 13:03	44 30 8 39	28,9000 28,9000 28,9000 28,2000	1 3 3 1	72 504 811 100	28.5000 28.3000 28.2000 28.1000	29.0000 29.1000 29.2000 29.3000	289 1355 50 668	2 1 1 3
CLNPHARMA	21,0500	13:26	100	21.30	-1.41 %	322	21.0500	21.2500	352	4	82	[+]
CLN	21.05 21.30	19.1800 23.4000	13:25 13:25 13:25 13:22	14 95 1 40	21,0500 21,0500 21,0500 21,3000	10 4 1 2	3469 439 150 217	21.0000 20.9000 20.8500 20.8000	21.3000 21.3500 21.4000 21.4500	2111 218 1027 441	5 2 3 2
GRENEVIA	3,1250	13:32	300	3.17	-1.42 %	356	3.1250	3.1450	978	30	93	[+]
GEA	3.11 3.22	2.8500 3.4800	13:31 13:31 13:27 13:27	31 119 101 13	3,1250 3,1250 3,1250 3,1400	4 4 6 2	4453 2637 1856 660	3.1200 3.1150 3.1100 3.1050	3.1500 3.1550 3.1600 3.1800	1083 574 1042 6	1 1 2 1
ALLEGRO	30,5250	13:32	258	30.91	-1.45 %	1294	30.5200	30.5250	1026	1 359	41 676	[+]
ALE	30.50 31.01	27.8200 34.0000	13:32 13:32 13:32 13:32	263 34 1000 132	30,5250 30,5250 30,5250 30,5250	3 5 6 12	1483 4907 1586 7680	30.5150 30.5100 30.5050 30.5000	30.5300 30.5350 30.5400 30.5450	1580 2654 700 2283	5 6 1 4
TAURONPE	8,5740	13:32	80	8.62	-1.45 %	1947	8.5720	8.5800	1568	1 156	9 946	[+]
TPE	8.50 8.83	7.7580 9.4820	13:32 13:32 13:32 13:32	78 22 1234 85	8,5740 8,5740 8,5740 8,5720	1 2 4 2	1100 2005 3560 1677	8.5700 8.5660 8.5640 8.5600	8.5820 8.5840 8.5860 8.5880	1524 5075 1985 1100	3 2 2 1
CYBERFLKS	177,0000	13:32	2	180.60	-1.45 %	120	177.0000	177.6000	35	5	831	[+]
CBF	176.40 180.80	162.6000 198.6000	13:31 13:31 13:29 13:28	1 5 1 6	177,6000 177,6000 177,6000 177,2000	3 4 5 10	23 29 60 159	176.8000 176.6000 176.4000 176.2000	177.8000 178.0000 178.2000 178.4000	101 37 516 76	4 3 3 2
ZABKA	22,0800	13:32	16	22.41	-1.47 %	1695	22.0700	22.0800	454	394	8 732	[+]
ZAB	22.04 22.45	20.1700 24.6500	13:32 13:32 13:32 13:32	20 7 480 1	22,0800 22,0800 22,0800 22,0900	3 5 3 5	3138 1117 359 14870	22.0600 22.0500 22.0400 22.0300	22.0900 22.1000 22.1100 22.1200	763 830 713 460	3 4 3 1
POLICE	8,0400	12:35	5	8.00	-1.47 %	95	8.0400	8.0800	200	1	10	[+]
PCE	8.00 8.04	7.2000 8.8000	11:59 11:55 11:52 09:13	450 300 300 163	8,0200 8,0200 8,0200 8,0000	5 1 2 1	940 1000 202 500	8.0000 7.9800 7.9200 7.9000	8.1000 8.1600 8.1800 8.2000	5000 160 2 356	1 1 1 5
BEST	26,6000	11:56	54	27.00	-1.48 %	246	26.6000	27.0000	630	1	39	[+]
BST	26.60 27.00	24.4000 29.6000	11:54 11:54 11:54 11:24	2 50 60 10	26,8000 26,8000 26,8000 27,0000	5 3 4 2	187 562 472 189	26.4000 26.2000 26.0000 25.8000	27.8000 28.0000 28.4000 28.6000	100 1000 20 95	1 1 1 1
BOGDANKA	18,4800	13:32	50	18.60	-1.49 %	533	18.4800	18.5400	600	47	864	[+]
LWB	18.00 18.76	16.7400 20.4500	13:27 13:26 13:26 13:26	17 72 250 172	18,4800 18,4800 18,4800 18,4800	1 2 2 1	108 698 503 100	18.4200 18.4000 18.3400 18.3200	18.5600 18.5800 18.6000 18.6200	400 1142 2000 1760	1 4 1 3
QUERCUS	12,8000	13:17	98	12.80	-1.54 %	861	12.7500	12.8000	253	5	59	[+]
QRS	12.75 12.80	11.5500 14.0500	13:15 13:15 11:51 11:18	500 5 30 1000	12,8000 12,8000 12,8000 12,8000	1 1 3 2	227 155 196 493	12.7000 12.6500 12.6000 12.5500	13.0000 13.0500 13.1000 13.2000	1202 2000 1500 545	2 1 1 2
FASING	12,8000	09:57	150	13.10	-1.54 %	295	12.8000	13.0000	77	1	18	[+]
FSG	12.80 13.10	11.8000 14.4000	09:56 09:50 09:00 09:00	150 983 67 10	13,1000 13,0000 13,1000 13,1000	1 1 3 1	145 596 46987 1	12.7000 12.6000 12.5000 11.8000	13.1000 13.2000 13.3000 13.4000	280 870 460 3000	2 6 4 1
FABRITY	25,2000	13:22	75	25.60	-1.56 %	118	25.2000	25.5000	268	0	5	[+]
FAB	25.20 25.60	23.1000 28.1000	13:22 13:10 09:00 16:35	25 82 1 29	25,2000 25,5000 25,6000 25,6000	2 6 1 1	224 567 20 2	25.1000 25.0000 24.9000 24.8000	25.6000 25.7000 26.1000 26.2000	882 390 82 382	4 1 1 1
APSENERGY	2,5000	12:39	3	2.51	-1.57 %	32	2.5000	2.5200	500	3	9	[+]
APE	2.50 2.66	2.2600 2.7600	12:39 10:06 09:20 09:17	20 550 15 318	2,5000 2,5400 2,6600 2,6600	1 2 2 5	500 321 445 4670	2.4900 2.4800 2.4700 2.4600	2.5300 2.5600 2.5800 2.5900	15 10 2907 10	1 1 1 1
TENDERHUT	6,1600	12:44	100	6.32	-1.60 %	200	6.1400	6.1600	45	1	7	[+]
THG	6.14 6.34	5.7000 6.9400	12:27 11:43 10:55 10:22	40 15 200 100	6,1600 6,1600 6,1600 6,1400	1 1 1 2	20 20 20 185	6.1200 6.1000 6.0800 6.0600	6.3000 6.3400 6.3600 6.3800	1200 94 100 120	1 1 1 2
TESGAS	2,4500	13:01	500	2.45	-1.61 %	600	2.4400	2.4900	1387	1	1	[+]
TSG	2.45 2.45	2.2100 2.6900	09:00 15:25 11:53 09:01	7 155 550 2	2,4500 2,4900 2,4900 2,5200	2 2 2 1	709 4733 1585 2000	2.4300 2.4200 2.4000 2.3500	2.5000 2.5200 2.5300 2.5600	4100 698 400 800	2 1 1 1
OTLOG	12,0800	12:33	1	12.26	-1.63 %	144	12.0400	12.0800	19	1	11	[+]
OTS	12.02 12.26	11.0400 13.4800	12:12 12:09 11:45 11:37	15 82 3 108	12,0400 12,0400 12,0400 12,0600	1 5 2 1	67 211 12 15	12.0200 12.0000 11.9000 11.8600	12.1000 12.2000 12.2800 12.3000	10 134 3 486	1 2 1 2
JSW	22,3300	13:32	97	22.70	-1.63 %	433	22.3100	22.3500	381	235	5 260	[+]
JSW	22.02 22.87	20.4300 24.9700	13:32 13:32 13:32 13:32	198 97 89 191	22,3300 22,3300 22,3400 22,3400	4 3 2 3	2217 528 385 561	22.3000 22.2900 22.2800 22.2700	22.3600 22.3700 22.3800 22.3900	3731 652 1069 1094	7 2 3 5
ARTIFEX	13,0200	13:03	105	13.24	-1.66 %	110	13.0200	13.1000	117	5	66	[+]
ART	13.00 13.24	11.9200 14.5600	12:48 12:35 12:32 11:59	100 1 10 15	13,1000 13,1000 13,0200 13,1000	3 1 1 1	997 100 195 627	13.0000 12.9600 12.7800 12.7600	13.1600 13.1800 13.2200 13.2400	400 150 647 1010	1 1 1 2
SELVITA	45,9000	13:30	27	46.10	-1.71 %	134	45.7000	46.0000	3	21	973	[+]
SLV	44.60 46.70	41.5000 50.6000	13:22 13:20 13:20 13:20	15 486 1 11	46,5000 46,4000 46,4000 46,5000	1 2 3 2	100 246 1639 205	45.6000 45.5000 45.4000 45.3000	46.4000 46.5000 46.6000 46.7000	51 104 171 2371	1 1 2 4
KGL	11,4000	09:56	6	12.00	-1.72 %	224	11.4000	11.6000	670	0	0	[+]
KGL	11.40 12.00	10.8000 13.2000	09:00 16:47 09:00 09:00	1 20 1 1	12,0000 11,6000 12,0000 12,0000	1 1 2 2	7 721 57 109	11.3000 11.1000 10.8000 10.2000	12.0000 12.4000 12.5000 13.0000	205 171 345 336	3 1 3 2
GPW	63,2000	13:32	10	64.80	-1.79 %	19	63.1000	63.2000	135	25	1 627	[+]
GPW	62.75 64.85	58.3500 71.2500	13:32 13:32 13:32 13:31	4 1 3 55	63,2000 63,2000 63,2000 63,1000	3 2 5 2	185 45 405 320	63.0500 63.0000 62.9500 62.9000	63.2500 63.3000 63.3500 63.4000	100 211 1780 350	1 4 7 2
ERBUD	27,2500	13:28	25	27.75	-1.80 %	154	27.2000	27.2500	265	5	133	[+]
ERB	26.95 27.90	25.0000 30.5000	13:18 13:18 13:14 13:11	48 100 2 50	27,2000 27,2500 27,2000 27,2500	3 2 5 1	260 90 378 36	27.1500 27.0500 27.0000 26.9500	27.3500 27.4500 27.5000 27.8000	2 3 200 397	2 2 1 2
06MAGNA	2,7000	13:29	300	2.75	-1.82 %	5990	2.6300	2.6900	385	78	208	[+]
06N	2.63 2.79	2.4800 3.0200	12:57 12:50 12:50 12:50	19 1111 1500 16820	2,6300 2,6400 2,6400 2,6400	3 1 5 1	1821 566 7410 758	2.6200 2.6100 2.6000 2.5800	2.7000 2.7100 2.7200 2.7300	1200 700 2200 1600	1 1 2 1
SANTANDER	39,8200	12:58	45	40.56	-1.82 %	105	39.8200	39.9750	10000	1	38	[+]
SAN	39.82 40.56	36.5050 44.6150	12:29 12:29 11:16 11:13	209 15 12 287	39,8200 39,9000 39,9250 39,9450	1 1 1 1	870 5000 25 214	39.5400 39.3350 39.1200 39.0000	39.9800 40.5600 40.7000 40.9500	5000 86 25 25	1 1 1 1
PHOTON	1,8800	12:53	100	1.91	-1.83 %	796	1.8750	1.8900	624	3	5	[+]
PEN	1.88 1.91	1.7200 2.1000	12:53 12:51 12:51 11:38	100 100 59 55	1,8800 1,8900 1,8900 1,8900	4 1 3 2	1327 50 5490 700	1.8700 1.8650 1.8600 1.8500	1.9000 1.9100 1.9150 1.9200	390 485 832 4300	1 2 2 4
TRANSPOL	3,7300	12:39	35	3.90	-1.84 %	273	3.7300	3.7500	1500	2	7	[+]
TRN	3.72 3.90	3.5100 4.2900	10:11 10:11 10:11 10:11	528 232 10 10	3,7200 3,7300 3,7400 3,7400	1 2 1 2	2689 4005 155 405	3.7200 3.7100 3.7000 3.6900	3.8400 3.8500 3.8700 3.9000	20 2598 10 381	2 1 1 2
ZAMET	0,7400	13:26	13	0.75	-1.86 %	3987	0.7400	0.7500	219662	5	4	[+]
ZMT	0.74 0.75	0.6760 0.8240	13:26 13:26 13:24 13:24	218 59 250 250	0,7420 0,7420 0,7500 0,7500	1 2 2 1	1000 3271 1052 1760	0.7360 0.7340 0.7320 0.7300	0.7520 0.7540 0.7560 0.7580	309 14969 9950 2071	1 2 1 2
ONDE	8,8300	13:13	128	8.95	-1.89 %	62	8.8300	8.9000	627	14	124	[+]
OND	8.83 9.05	8.0600 9.8400	13:13 13:13 12:42 12:42	3 19 81 11	8,8500 8,8500 8,8500 8,8500	3 3 1 2	273 503 700 105	8.8200 8.8100 8.8000 8.7700	8.9400 8.9500 8.9900 9.0000	19 272 1000 2655	2 1 1 1
FORTE	20,4000	13:29	121	20.50	-1.92 %	727	20.4000	20.5000	78	35	712	[+]
FTE	20.30 20.50	18.4500 22.5000	13:17 13:17 13:13 13:06	12 50 10 48	20,4000 20,5000 20,5000 20,4000	7 9 16 17	1689 1826 1852 2455	20.3000 20.2000 20.1000 20.0000	20.7000 20.8000 20.9000 21.0000	542 1594 1037 422	3 2 5 5
ZEPAK	17,2600	13:18	170	17.62	-1.93 %	315	17.1200	17.2400	118	20	348	[+]
ZEP	17.10 17.96	15.8600 19.3800	13:18 13:18 13:18 13:16	91 121 99 23	17,2400 17,2000 17,2000 17,1000	5 2 1 2	544 201 200 301	17.1000 17.0800 17.0600 17.0400	17.2600 17.2800 17.3400 17.3800	2000 1336 6 10	1 1 3 1
APLISENS	17,6500	12:21	1	17.00	-1.94 %	115	17.2000	17.4000	486	2	37	[+]
APN	17.00 17.65	15.3000 18.7000	12:00 10:07 10:07 10:07	25 65 45 90	17,6000 17,1500 17,1500 17,1500	2 1 1 4	20 80 200 590	17.1500 17.1000 17.0500 17.0000	17.7000 17.8000 17.9000 18.0000	490 96 510 766	1 2 2 2
ALTA	1,4950	13:24	3200	1.53	-1.97 %	3200	1.4950	1.5050	1000	35	52	[+]
AAT	1.49 1.53	1.3800 1.6800	13:21 13:18 13:17 13:17	3200 3225 1500 471	1,4950 1,4950 1,5000 1,5000	2 1 4 3	5600 1000 5840 5000	1.4900 1.4850 1.4550 1.4500	1.5100 1.5150 1.5200 1.5250	4988 20 1500 203	1 2 1 1
FON	0,2450	10:04	100	0.25	-2.00 %	9818	0.2450	0.2500	6003	4	1	[+]
FON	0.25 0.25	0.2250 0.2750	09:00 09:00 09:00 09:00	1196 2804 15 99	0,2500 0,2500 0,2500 0,2500	1 1 3 1	17729 2500 11702 8802	0.2430 0.2420 0.2400 0.2300	0.2510 0.2520 0.2540 0.2560	10000 5000 5100 5800	1 1 2 1
BIGCHEESE	12,6000	13:23	98	12.60	-2.02 %	77	12.6000	12.8000	545	1	6	[+]
BCS	12.60 12.80	11.3400 13.8600	13:23 13:23 10:25 09:23	17 179 5 21	12,6000 12,6000 12,8000 12,6000	1 3 1 1	118 783 110 24	12.5200 12.5000 12.4000 12.3000	12.8400 12.8600 12.9200 12.9400	632 200 400 200	1 1 1 1
PULAWY	48,6000	13:04	9	49.70	-2.02 %	8	48.6000	48.9000	10	1	33	[+]
ZAP	48.60 49.70	44.8000 54.6000	13:04 12:46 12:22 12:04	1 10 22 75	48,6000 48,8000 49,0000 49,0000	3 1 1 1	11 5 5 20	48.5000 48.4000 48.2000 48.1000	49.0000 49.5000 50.0000 50.6000	178 300 756 550	1 1 5 2
PROJPRZEM	14,5000	12:24	9	14.80	-2.03 %	271	14.1500	14.5000	1192	0	2	[+]
PJP	14.50 14.80	13.3500 16.2500	12:22 09:00 15:57 15:56	99 1 2 221	14,5000 14,8000 14,8000 14,2000	3 3 2 2	790 187 566 302	14.1000 14.0500 14.0000 13.7500	14.7000 14.7500 14.8000 15.3000	511 520 174 108	1 1 1 1
ALTUSTFI	2,8100	13:09	553	2.85	-2.09 %	25000	2.8000	2.8400	763	4	12	[+]
ALI	2.81 2.85	2.5700 3.1300	10:15 10:04 10:04 09:10	2 47 1900 200	2,8500 2,8100 2,8100 2,8500	1 1 1 1	50000 260 1000 20	2.7600 2.7200 2.7000 2.6200	2.8500 2.8700 2.8800 2.9000	2298 7291 273 11000	1 1 1 2
PURE	4,1500	13:25	22	4.11	-2.12 %	20	4.1520	4.1980	19	11	45	[+]
PUR	4.11 4.22	3.7000 4.5200	13:17 13:17 12:52 12:06	478 22 20 269	4,1260 4,1260 4,2000 4,2200	1 1 1 1	7828 1022 511 10	4.1500 4.1260 4.1240 4.1220	4.2000 4.2100 4.2200 4.2400	130 352 6247 352	1 1 5 1
STAPORKOW	4,5800	13:18	99	4.68	-2.14 %	501	4.5800	4.6000	1700	2	7	[+]
ZUK	4.58 4.68	4.2200 5.1000	13:02 11:25 09:36 09:00	1382 41 3 21	4,6000 4,6800 4,6800 4,6800	1 2 1 1	771 736 2000 1800	4.5200 4.5000 4.4400 4.4000	4.7000 4.7400 4.7600 4.7800	400 1000 3580 530	1 1 2 1
GETIN	0,5460	13:31	400	0.56	-2.15 %	1349	0.5460	0.5540	3262	170	93	[+]
GTN	0.54 0.56	0.5060 0.6180	13:27 13:25 13:06 13:05	100 100 100 1000	0,5540 0,5540 0,5550 0,5550	1 1 1 15	500 4100 5000 77394	0.5450 0.5440 0.5430 0.5400	0.5550 0.5570 0.5580 0.5590	5348 6570 17023 30000	2 2 2 1
BLOOBER	27,0000	13:17	595	27.60	-2.17 %	197	27.0500	27.3000	335	9	236	[+]
BLO	27.00 27.65	24.8500 30.3500	13:17 13:17 13:17 12:59	5 67 33 32	27,0500 27,0000 27,0500 27,0500	2 1 1 2	2931 60 1 132	27.0000 26.9000 26.8500 26.8000	27.3500 27.4000 27.5000 27.6000	117 570 143 400	1 1 1 2
WIELTON	5,8300	13:24	200	5.95	-2.18 %	490	5.8200	5.8300	720	116	670	[+]
WLT	5.72 5.95	5.3600 6.5400	13:24 13:16 13:16 13:12	1228 100 100 300	5,8300 5,8300 5,8300 5,8300	1 1 3 1	564 100 1014 100	5.8100 5.8000 5.7900 5.7700	5.8400 5.8500 5.8600 5.8700	1000 704 1000 1005	1 2 1 2
DATAWALK	88,8500	13:29	1	92.00	-2.19 %	60	88.1500	88.8500	13	7	621	[+]
DAT	87.00 92.37	82.8000 101.2000	13:29 13:29 13:29 13:25	114 34 7 5	88,2000 88,3000 88,3000 88,8500	2 2 1 1	31 13 100 40	88.0500 88.0200 88.0100 88.0000	89.0000 89.1500 89.5000 89.6000	30 25 143 195	1 1 2 1
PLAYWAY	245,5000	13:32	85	249.50	-2.19 %	99	244.0000	246.0000	5	4	921	[+]
PLW	243.50 251.00	225.0000 274.0000	13:29 13:28 13:28 13:28	5 80 10 1	247,5000 247,0000 247,0000 246,0000	2 4 4 4	49 70 123 153	243.5000 243.0000 242.5000 242.0000	247.5000 248.0000 248.5000 249.0000	53 115 178 54	3 5 4 4
ENEA	19,0300	13:32	100	19.63	-2.21 %	1001	19.0300	19.0600	1545	110	2 101	[+]
ENA	18.83 19.70	17.6700 21.5800	13:31 13:30 13:27 13:26	9 83 4 1	19,0300 19,0300 19,0600 19,0000	2 10 4 2	600 1245 1310 605	19.0100 19.0000 18.9900 18.9800	19.0800 19.0900 19.1000 19.1100	1262 1161 706 429	4 2 2 2
JWWINVEST	3,0700	12:14	1300	3.05	-2.23 %	623	3.0500	3.0700	30	1	4	[+]
JWW	3.05 3.07	2.7500 3.3500	09:15 14:33 12:01 11:46	77 8 590 167	3,0500 3,1400 3,1400 3,1400	1 2 1 2	100 104 100 862	3.0400 3.0300 3.0200 3.0100	3.1200 3.1400 3.1500 3.1700	2420 90 50 110	1 2 1 2
SONEL	15,2500	13:25	76	15.55	-2.24 %	16	15.2500	15.3000	141	1	17	[+]
SON	15.20 15.55	14.0000 17.1000	13:20 12:33 12:30 12:30	5 3 1 1	15,3000 15,3000 15,3000 15,3000	6 2 2 2	1054 216 230 25	15.2000 15.1500 15.1000 15.0000	15.3500 15.4000 15.5000 15.6000	1001 10 658 1328	1 1 3 3
CAVATINA	13,0000	12:51	336	13.20	-2.26 %	266	13.0000	13.3000	979	0	6	[+]
CAV	13.00 13.40	11.9000 14.5000	12:51 12:51 12:51 12:04	20 20 24 21	13,0000 13,0000 13,2000 13,3000	1 2 2 2	2 690 102 124	12.9500 12.8500 12.7000 12.6000	13.4000 13.4500 13.5000 13.6000	649 565 774 184	3 1 3 3
MERCOR	20,3000	13:13	9	20.60	-2.40 %	147	20.3000	20.4000	267	6	112	[+]
MCR	20.00 20.90	18.5500 22.6000	12:25 12:21 12:19 12:19	1 20 100 61	20,4000 20,4000 20,3000 20,3000	2 1 2 2	197 222 616 600	20.2000 20.1000 20.0000 19.9500	20.5000 20.6000 20.7000 20.8000	833 111 200 230	2 1 1 2
ADIUVO	0,6440	13:30	1500	0.65	-2.42 %	1520	0.6420	0.6500	550	14	9	[+]
ADV	0.64 0.66	0.5860 0.7140	13:25 13:25 12:06 11:15	480 20 1000 1438	0,6420 0,6460 0,6500 0,6580	3 1 1 1	10279 786 12058 300	0.6400 0.6360 0.6220 0.6160	0.6520 0.6560 0.6600 0.6700	492 2500 3900 943	1 1 1 1
SCPFL	144,2000	13:29	10	147.20	-2.44 %	1	144.0000	145.6000	54	3	436	[+]
SCP	143.60 147.60	132.6000 161.8000	13:29 13:29 13:28 12:55	3 3 10 1	145,2000 145,2000 144,6000 144,6000	2 3 2 5	21 60 55 82	143.8000 143.4000 143.2000 143.0000	145.8000 146.0000 146.2000 147.0000	35 74 100 36	2 3 1 2
PGE	8,3960	13:32	15	8.75	-2.46 %	1289	8.3900	8.3960	36	1 992	16 862	[+]
PGE	8.36 8.75	7.8720 9.6200	13:32 13:32 13:32 13:32	2 90 494 312	8,3920 8,3940 8,3940 8,3940	5 3 3 6	1966 3302 1491 4713	8.3880 8.3840 8.3820 8.3800	8.3980 8.4000 8.4020 8.4040	808 2641 940 2425	3 6 1 3
RENDER	71,2000	12:21	19	73.00	-2.47 %	2	72.0000	72.6000	30	0	15	[+]
RND	71.00 73.00	65.8000 80.2000	11:42 10:19 09:51 09:51	1 14 2 2	71,2000 71,2000 71,0000 71,8000	1 1 1 2	6 8 8 41	71.2000 71.0000 70.6000 70.2000	72.8000 73.0000 74.0000 74.6000	20 156 30 8	1 2 1 2
KRKA	844,0000	13:11	5	850.00	-2.54 %	250	844.0000	860.0000	250	0	13	[+]
KRK	844.00 866.00	766.0000 934.0000	13:11 10:05 09:53 09:00	1 2 1 1	848,0000 850,0000 850,0000 866,0000	1 1 2 4	1 7 3 7	842.0000 840.0000 834.0000 830.0000	864.0000 866.0000 870.0000 876.0000	1 25 2 16	1 3 2 1
NTCAPITAL	0,4850	12:51	200	0.48	-2.61 %	200	0.4750	0.4940	3000	84	39	[+]
NTC	0.46 0.50	0.4320 0.5280	11:49 11:42 11:42 11:37	80 1061 2000 30000	0,4960 0,4700 0,4700 0,4700	1 1 1 1	10000 939 600 5000	0.4700 0.4640 0.4630 0.4620	0.4950 0.4960 0.4970 0.4980	3055 5877 5636 5272	1 2 2 2
MOSTALPLC	14,6000	11:32	20	14.55	-2.67 %	611	14.6000	14.9500	520	0	1	[+]
MSP	14.55 15.00	13.1000 16.0000	10:45 09:02 09:02 09:02	50 2 2 2	14,9500 15,0000 15,0000 15,0000	2 1 1 1	137 25 52 50	14.5500 14.5000 14.4500 14.4000	15.0000 15.1000 15.2000 15.3500	1661 50 316 101	2 1 1 2
CREEPYJAR	400,0000	13:28	50	407.00	-2.68 %	50	400.0000	403.0000	17	2	838	[+]
CRJ	395.00 410.00	367.0000 447.0000	13:28 13:27 13:27 13:26	27 48 2 1	400,0000 400,0000 400,0000 400,0000	3 5 7 5	75 67 29 100	398.0000 397.0000 396.0000 395.0000	404.0000 405.0000 406.0000 407.0000	11 14 9 2	2 4 1 1
MOBRUK	307,5000	13:31	4	314.00	-2.69 %	18	307.5000	308.5000	16	3	921	[+]
MBR	304.50 314.00	283.0000 345.0000	13:31 13:31 13:31 13:31	3 10 25 10	308,0000 308,0000 308,0000 308,5000	3 7 4 6	321 90 95 228	307.0000 306.5000 306.0000 305.5000	309.0000 309.5000 310.0000 310.5000	48 14 10 74	3 2 1 3
PCCROKITA	64,2000	13:26	50	66.20	-2.73 %	27	64.2000	64.4000	3	8	522	[+]
PCR	61.30 66.20	59.6000 72.8000	13:25 13:25 13:19 13:14	57 20 3 170	64,2000 64,3000 64,2000 64,1000	3 4 1 3	222 81 1 12	64.1000 64.0000 63.9000 63.8000	64.6000 64.7000 64.8000 64.9000	245 65 100 1425	1 3 1 2
PHN	9,6400	11:23	106	9.92	-2.82 %	100	9.7000	9.8600	209	1	11	[+]
PHN	9.64 9.92	8.9400 10.9000	11:23 11:23 11:23 11:23	70 130 10 500	9,6600 9,6800 9,7000 9,7000	1 2 2 5	250 223 1300 2315	9.6600 9.6400 9.6200 9.6000	9.8800 9.9200 9.9400 9.9600	1050 229 1793 220	1 1 4 1
WARIMPEX	2,4100	13:20	300	2.45	-2.82 %	200	2.3600	2.4100	580	41	98	[+]
WXF	2.35 2.45	2.2100 2.6900	13:16 12:35 12:29 12:26	360 500 100 5	2,3900 2,3900 2,3900 2,3900	4 3 4 1	5140 2805 14359 433	2.3500 2.3400 2.3300 2.3100	2.4200 2.4400 2.4600 2.4800	828 1163 200 300	1 1 1 2
BBIDEVNFI	5,1500	13:24	675	5.15	-2.83 %	165	5.1000	5.2000	6300	1	6	[+]
BBD	5.10 5.15	4.6400 5.6500	13:23 12:02 11:33 10:40	325 34 50 1	5,1500 5,1000 5,1000 5,1000	1 2 2 3	595 834 31 1300	5.0500 5.0000 4.9600 4.9000	5.3000 5.3500 5.4000 5.4500	1043 3163 123 1264	5 5 1 2
CAPITEA	0,3600	12:28	2587	0.37	-2.83 %	1000	0.3640	0.3690	2820	92	33	[+]
CAP	0.36 0.37	0.3335 0.4075	12:28 12:28 12:28 12:28	2674 4000 12000 6170	0,3600 0,3600 0,3600 0,3600	1 1 3 1	2603 1500 9713 2779	0.3620 0.3605 0.3600 0.3580	0.3695 0.3700 0.3705 0.3710	2900 12685 3823 7360	1 2 1 2
INC SA	1,7000	13:00	358	1.75	-2.86 %	167	1.6800	1.6900	150	4	6	[+]
INC	1.67 1.75	1.5750 1.9250	12:23 12:16 11:23 11:23	1500 946 300 8	1,6800 1,6850 1,6700 1,6700	1 2 2 3	1521 1739 2137 4107	1.6750 1.6700 1.6650 1.6600	1.7000 1.7400 1.7500 1.8000	142 9398 8041 500	1 3 3 1
GENOMTEC	4,3800	12:03	55	4.34	-2.88 %	128	4.3750	4.3900	650	4	16	[+]
GMT	4.34 4.50	3.9050 4.7650	11:57 11:43 11:38 11:36	5 350 792 100	4,3800 4,3900 4,3900 4,3900	1 2 2 2	1000 15 367 1242	4.3700 4.3650 4.3450 4.3400	4.4250 4.4900 4.5000 4.5100	55 1671 296 45136	1 1 1 1
BETACOM	4,7000	11:32	15	4.88	-2.89 %	20	4.6800	4.7000	79	0	2	[+]
BCM	4.70 4.90	4.4000 5.3500	11:30 09:36 09:26 09:26	6 394 6 8	4,7000 4,8600 4,8600 4,8800	2 4 2 3	1010 2820 13 476	4.6600 4.6400 4.6200 4.6000	4.8200 4.8400 4.8800 4.9000	43 1750 106 979	1 1 1 1
DBENERGY	9,9000	13:06	500	10.10	-2.94 %	5	9.8000	9.9800	272	1	12	[+]
DBE	9.90 10.20	9.1000 11.1000	13:02 13:02 13:02 13:02	164 58 75 5	9,9200 9,9200 9,9200 9,9200	1 3 1 2	50 89 59 170	9.7200 9.7000 9.6800 9.6200	10.0000 10.1000 10.1500 10.2000	300 50 162 283	1 1 1 2
DEKPOL	78,4000	13:28	65	81.00	-2.97 %	280	77.8000	78.8000	288	3	267	[+]
DEK	76.60 81.00	73.0000 89.0000	13:27 13:27 13:18 13:11	220 30 89 9	77,8000 77,8000 77,4000 78,0000	1 1 2 3	41 400 104 42	77.4000 77.2000 77.0000 76.8000	79.0000 79.6000 80.0000 80.4000	91 15 23 28	1 1 2 1
PTWP	130,0000	10:20	1	133.00	-2.99 %	70	129.0000	130.0000	18	0	36	[+]
PTW	128.00 133.00	120.0000 146.0000	09:18 09:12 09:12 09:12	1 128 11 30	130,0000 128,0000 128,0000 128,0000	1 4 3 1	38 76 87 2	128.0000 127.0000 126.0000 125.0000	131.0000 132.0000 133.0000 134.0000	1 2 130 80	1 1 2 2
YARRL	6,6600	12:41	17	6.88	-3.20 %	288	6.6600	6.8400	225	2	12	[+]
YRL	6.66 6.92	6.2000 7.5600	12:41 12:41 12:41 12:41	55 2 100 2	6,6600 6,6600 6,6800 6,6800	5 2 6 1	169 402 837 400	6.6400 6.6200 6.6000 6.5800	6.8600 6.8800 6.9200 6.9800	180 146 106 1000	3 3 2 1
NOCTILUCA	90,4000	13:18	30	93.60	-3.21 %	9	90.2000	91.0000	612	2	154	[+]
NCL	89.60 95.00	84.4000 102.5000	13:06 12:46 12:46 12:35	55 12 5 10	91,0000 90,6000 91,0000 91,0000	1 2 4 1	30 59 31 20	90.0000 89.2000 89.0000 88.4000	91.2000 91.4000 92.0000 93.0000	20 50 35 49	1 1 1 2
NTTSYSTEM	8,8000	11:47	20	9.18	-3.30 %	25	8.9400	8.9600	300	6	57	[+]
NTT	8.80 9.18	8.2800 10.0500	11:47 11:07 11:07 10:38	175 13 32 168	8,8000 8,8000 8,8000 8,8000	1 1 1 2	200 1000 150 606	8.8200 8.8000 8.7800 8.7600	8.9800 9.1200 9.1400 9.1800	1100 840 30 5	2 1 1 2
WIKANA	6,8500	12:21	90	7.00	-3.52 %	720	6.7000	6.8500	1009	2	14	[+]
WIK	6.70 7.10	6.3000 7.7000	12:13 12:03 11:58 11:58	1 200 480 420	6,8500 6,7000 6,7000 6,7000	2 1 1 1	1509 1160 100 1709	6.6000 6.5500 6.5000 6.4000	7.5000 7.6000 7.7000 8.0000	75 1378 250 3324	1 2 1 4
ELKOP	1,7750	12:33	20	1.84	-3.53 %	6	1.7800	1.8300	2797	0	0	[+]
EKP	1.78 1.84	1.6600 2.0200	09:18 16:10 12:39 12:39	10 50 3 7	1,8400 1,8400 1,8450 1,8400	1 1 1 1	261 540 450 600	1.7750 1.7700 1.7550 1.7150	1.8400 1.8500 1.8600 1.8650	540 427 418 6	1 1 2 1
DRAGOENT	20,7000	13:04	10	21.20	-3.72 %	15	20.2000	20.7000	300	2	44	[+]
DGE	20.20 21.20	19.1000 23.3000	13:04 13:04 13:04 13:03	10 10 10 9	20,7000 20,7000 20,7000 20,7000	3 5 2 1	138 255 215 51	20.1000 20.0000 19.9000 19.7000	21.1000 21.5000 21.6000 21.8000	2 67 2 3	1 2 1 2
ZUE	10,2500	13:01	243	10.70	-3.76 %	258	10.2500	10.3500	729	3	29	[+]
ZUE	10.25 10.70	9.6400 11.7500	13:01 13:01 12:59 12:59	9 10 22 478	10,2500 10,2500 10,2500 10,2500	1 1 3 1	500 95 228 163	10.2000 10.1500 10.1000 10.0500	10.5000 10.5500 10.6000 10.6500	102 158 532 1278	1 1 1 3
PRAGMAINK	3,0400	12:52	1364	3.16	-3.80 %	2600	3.0200	3.1600	3380	1	4	[+]
PRI	3.04 3.16	2.8600 3.4600	12:17 09:50 11:56 11:54	5 2 178 1000	3,1600 3,1600 3,1600 3,0200	3 2 1 1	960 107 100 100	3.0000 2.9400 2.9200 2.9000	3.1800 3.2000 3.2200 3.2400	20 20 52 40	1 1 2 2
SIMFABRIC	1,7020	13:24	44	1.71	-3.95 %	1196	1.7020	1.7380	60	2	4	[+]
SIM	1.70 1.71	1.5440 1.8840	13:24 13:24 13:18 13:18	6 6 594 6	1,7040 1,7040 1,7020 1,7020	9 1 2 1	3284 6 550 400	1.7000 1.6980 1.6800 1.6700	1.7660 1.7680 1.7700 1.7880	180 1251 3438 1990	1 2 3 1
PLAZACNTR	2,3450	12:47	300	2.40	-4.09 %	50	2.3250	2.3450	69	21	48	[+]
PLZ	2.25 2.45	2.1600 2.6400	12:36 12:36 12:32 12:27	43 107 5150 500	2,3450 2,3300 2,3300 2,3100	1 1 1 1	102 411 410 111	2.3200 2.3150 2.3100 2.3050	2.3700 2.3750 2.3800 2.3900	431 620 1000 411	2 1 1 1
ENERGOINS	2,3400	13:31	500	2.48	-4.10 %	800	2.3100	2.3400	388	36	84	[+]
ENI	2.30 2.48	2.2400 2.7200	12:52 12:44 12:44 12:44	1000 4405 350 440	2,3400 2,3000 2,3000 2,3000	3 2 1 3	2370 1025 252 3200	2.3000 2.2900 2.2800 2.2700	2.3500 2.3600 2.3700 2.3800	1000 820 919 98	1 1 2 1
PGFGROUP	0,5100	13:15	7000	0.53	-4.14 %	489	0.5020	0.5160	4000	7	4	[+]
PGV	0.50 0.53	0.4760 0.5800	09:56 09:53 09:01 09:01	1 11 2 2	0,5180 0,5020 0,5280 0,5280	1 2 1 1	22 2700 2000 15900	0.4970 0.4900 0.4810 0.4800	0.5200 0.5280 0.5300 0.5320	2300 3740 22359 444	1 1 2 1
TEXT	38,3000	13:32	8	40.02	-4.30 %	160	38.3000	38.3800	913	127	4 948	[+]
TXT	38.26 40.26	36.0200 44.0200	13:32 13:32 13:32 13:32	5 26 40 2	38,3000 38,3000 38,3000 38,3200	3 2 4 6	236 960 755 1333	38.2800 38.2600 38.2400 38.2200	38.4000 38.4600 38.4800 38.5000	226 211 695 235	1 2 2 3
POLTREG	23,9000	13:27	19	24.80	-4.40 %	466	23.4000	23.9000	143	9	218	[+]
PTG	22.80 24.80	22.4000 27.2000	13:27 13:21 13:20 11:57	81 50 55 29	23,9000 23,4000 23,4000 23,9000	2 4 4 1	80 53 450 200	23.2000 23.1000 23.0000 22.9000	24.0000 24.5000 26.0000 26.2000	211 100 87 111	1 1 1 2
QNATECHNO	27,0000	12:50	36	26.80	-4.59 %	50	27.1000	27.6000	26	0	5	[+]
QNA	26.80 28.00	24.2000 29.4000	12:00 11:30 09:39 09:21	7 65 1 10	27,5000 27,5000 27,8000 27,7000	1 1 2 1	164 300 775 49	27.0000 26.7000 26.5000 26.2000	27.7000 27.9000 28.5000 28.8000	105 287 69 25	1 1 1 1
VOXEL	126,8000	13:32	40	132.60	-4.80 %	58	126.2000	126.8000	37	3	338	[+]
VOX	126.00 132.60	119.4000 145.8000	13:30 13:30 13:25 13:24	23 71 1 5	126,8000 127,0000 127,0000 126,0000	5 1 3 1	26 4 128 140	126.0000 125.8000 125.6000 125.4000	127.0000 127.2000 128.2000 128.4000	466 10 100 333	5 1 1 3
INTERSPPL	0,4630	13:19	10	0.49	-4.93 %	54	0.4630	0.4880	78	37	17	[+]
IPO	0.45 0.49	0.4400 0.5360	13:19 13:19 13:19 13:19	10 4 6 10	0,4630 0,4630 0,4630 0,4630	1 1 1 1	6228 5500 50 16520	0.4620 0.4600 0.4570 0.4540	0.4890 0.4900 0.4950 0.4980	103977 5000 4000 72	2 1 1 1
EUCO	1,5200	13:22	100	1.63	-5.00 %	100	1.5250	1.5700	5800	24	38	[+]
EUC	1.52 1.63	1.4650 1.7850	13:17 13:17 13:08 13:08	2700 300 3101 1041	1,5200 1,5250 1,5200 1,5400	2 2 1 5	4376 1600 207 22987	1.5200 1.5100 1.5050 1.5000	1.5800 1.5950 1.6000 1.6150	3358 17642 2386 2300	1 3 4 1
JRHOLDING	5,2200	13:23	20	5.40	-5.09 %	645	5.2200	5.3200	10	6	33	[+]
JRH	5.06 5.40	4.8600 5.9400	12:44 12:44 12:44 12:44	79 55 8 8	5,2000 5,2200 5,2400 5,2600	1 1 1 1	21 30 4000 10	5.2000 5.1800 5.1600 5.1400	5.3400 5.3600 5.4200 5.4400	180 665 10 675	1 1 1 1
KRAKCHEM	0,6500	12:47	3440	0.68	-5.25 %	1157	0.6500	0.6760	500	26	17	[+]
KCH	0.64 0.69	0.6140 0.7500	12:47 12:47 12:47 12:47	1000 60 250 250	0,6500 0,6500 0,6520 0,6520	1 1 1 1	1500 2000 999 1300	0.6320 0.6300 0.6180 0.6160	0.6780 0.6800 0.6860 0.6880	800 800 98 338	1 1 1 1
NOVAVISGR	1,0480	13:29	47	1.11	-5.59 %	12	1.0140	1.0480	2953	99	102	[+]
NVG	1.00 1.11	0.9990 1.2200	13:29 13:10 13:10 13:08	3 11 1 10	1,0480 1,0480 1,0480 1,0480	2 3 1 1	1555 5776 3000 20000	1.0120 1.0100 1.0080 1.0060	1.0500 1.0600 1.0700 1.0720	7143 2339 1000 610	1 1 1 1
URTESTE	35,6000	13:18	27	37.70	-5.82 %	1	35.7000	36.7000	4	0	17	[+]
URT	35.60 37.70	34.0000 41.4000	13:18 13:18 13:18 12:27	2 1 70 3	35,6000 35,7000 35,9000 36,1000	1 1 2 3	2 10 21 32	35.6000 35.5000 35.4000 35.0000	36.8000 36.9000 37.0000 37.3000	1 20 64 10	1 1 1 1
CAPTORTX	68,6000	13:32	19	72.00	-6.03 %	319	68.4000	68.6000	28	15	1 041	[+]
CTX	67.00 73.00	64.8000 79.2000	13:32 13:31 13:31 13:31	31 19 44 37	68,6000 68,6000 68,6000 68,6000	1 1 1 2	65 737 105 577	68.2000 68.0000 67.4000 67.2000	68.8000 69.0000 69.2000 69.4000	1504 22 21 650	3 1 1 1
GAMEOPS	10,3800	13:29	50	11.06	-6.49 %	1	10.3400	10.3800	711	9	93	[+]
GOP	10.10 11.06	9.9600 12.1600	13:21 13:18 13:15 13:15	6 3 100 100	10,3600 10,3800 10,3800 10,3600	1 2 1 2	10 320 200 664	10.3000 10.2800 10.2600 10.2400	10.4000 10.4400 10.5800 10.6000	500 900 730 30	1 1 1 1
BIOCELTIX	86,7000	13:29	1	89.00	-6.67 %	5	86.4000	86.7000	119	16	1 440	[+]
BCX	86.20 89.00	80.1000 97.9000	13:26 13:26 13:26 13:26	1 63 27 83	86,7000 86,7000 86,7000 86,5000	3 5 4 9	42 117 109 127	86.3000 86.2000 86.1000 86.0000	86.8000 87.0000 87.2000 87.3000	203 331 150 25	2 4 1 1
ASMGROUP	0,3520	13:31	1200	0.39	-7.37 %	19000	0.3600	0.3500	82927	420	153	[+]
ASM	0.35 0.39	0.3520 0.4280	13:31 13:31 13:31 13:31	2500 11500 11500 200	0,3520 0,3520 0,3520 0,3520	4 3 5 1	63010 26832 83550 1954	0.3540 0.3520 0.3500 0.3460	0.3540 0.3640 0.3660 0.3700	5000 4700 3127 7014	1 1 2 4
LIBET	1,4050	10:22	7	1.53	-7.87 %	1800	1.4100	1.5000	7200	0	0	[+]
LBT	1.41 1.53	1.3750 1.6750	09:38 09:38 09:38 09:38	10 10 10 10	1,5250 1,5250 1,5250 1,5250	2 1 1 1	173 7500 5546 200	1.4050 1.4000 1.3250 1.3100	1.5250 1.5300 1.5350 1.5400	307 250 2679 5325	1 1 2 2
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	3	PKC	PKC	4426	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 1 1 1	5 268 2500 190000	5.0500 4.8000 0.0320 0.0310	1.0000 4.8000 5.0000 5.0500	445 211 709 572	1 1 2 1

GPW	Świat	Waluty

Notowania GPW
WIG	110143.2	+0.15%	13:32
WIG20	2961.8	+0.39%	13:47
WIG20 Fut	2964.0	+0.30%	13:30
WIG20USD	814.3	+0.38%	13:32
mWIG40	7893.5	-0.04%	13:32
sWIG80	29179.6	-0.08%	13:32

Notowania Świat
Dow	47955.0	+0.22%	12-05
SP500 Fut	6886.0	+0.11%	13:36
Nikkei	50581.9	+0.18%	7:45
DAX	24074.3	+0.19%	13:31
Ropa WTI	59.4	-1.17%	13:47
Złoto	4211.6	+0.22%	13:47

Notowania Waluty
EUR/PLN	4.22907	-0.04%	13:47
CHF/PLN	4.50530	-0.27%	13:47
USD/PLN	3.62961	-0.10%	13:47
EUR/USD	1.16516	+0.06%	13:47
GBP/USD	1.33209	-0.09%	13:47
USD/JPY	155.617	+0.20%	13:47

Forum
» Zmiana nazwy [0][PMG]
» split [3][CMP]
» ###Prośba o zmianę nazwy w... [1][KBT]
» Dywidenda [1]
» złoto [6]
» spolka Military [3]
» Problem z ustawieniem ceny... [1][LPP]
» fw20u2520 [2]
» prosba o dodanie [2]
» Orlen [2][ATS]

Wzrosty	Spadki	Staty
TATRY MOUNTAIN	107.00	23.70%
MABION	8.14	14.17%
IBSM	69.80	13.31%
POINTGROUP	1.79	8.16%
ODLEWNIE	10.60	6.43%
Więcej ...
IFCAPITAL	0.25	-95.25%
LIBET	1.41	-7.87%
ASMGROUP	0.35	-7.37%
BIOCELTIX	86.70	-6.67%
GAMEOPS	10.38	-6.49%
Więcej ...
Rośnie:		105 Spółek
Bez zmian:		53 Spółek
Spada:		195 Spółek
Obrót:		630,899,959 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