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

Giełda jest aktualnie nieczynna. (Giełda działa poniedziałek - piątek 9:00-17:05)

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.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IFSA	6,6800	17:00	233	0.00	99.99 %	6844	PKC	PKC	2195	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 2	90 3592 50 3356	0.4390 0.4300 0.4200 0.3930	0.3900 0.3930 1.0000 1.0100	1445 4 1000 505	1 1 1 1
BUMECH	10,8400	17:03	230	8.01	35.33 %	16800	10.8400	10.8400	4120	452	4 493	[+]
BMC	8.00 10.84	7.9300 10.8400	17:03 17:02 17:02 17:02	460 640 360 500	10,8400 10,8400 10,8400 10,8400	1 2 1 4	15000 5337 92 113	10.8200 10.8000 10.7200 10.7000	10.8600 10.8800 10.9000 10.9200	4600 3205 2127 237	3 4 4 3
ENERGOINS	2,6600	17:04	400	1.95	34.68 %	53602	2.6600	2.6700	315	311	760	[+]
ENI	1.92 2.66	2.3300 2.8300	17:04 17:03 17:03 17:03	80 311 790 299	2,6600 2,6600 2,6600 2,6600	4 2 1 1	43740 10250 400 1000	2.6500 2.6000 2.5500 2.5000	2.6900 2.7000 2.7200 2.7400	850 16723 250 305	1 3 1 1
BEDZIN	49,2000	17:04	78	38.30	28.46 %	1022	49.2000	49.2500	85	193	8 712	[+]
BDZ	38.30 49.20	43.5000 53.1000	17:04 17:04 17:04 17:04	22 250 40 10	49,2000 49,2000 49,2000 49,2000	1 1 2 7	20 30 271 521	49.0000 48.8000 48.4000 48.3000	49.5000 49.6000 49.7000 49.8000	510 120 450 40	2 2 1 1
SPYROSOFT	516,0000	17:00	4	481.00	21.99 %	36	512.0000	516.0000	57	3	1 515	[+]
SPR	481.00 518.00	433.0000 528.0000	17:00 17:00 16:49 16:42	1 5 8 3	516,0000 516,0000 516,0000 516,0000	3 1 2 2	92 65 9 102	510.0000 508.0000 506.0000 504.0000	518.0000 520.0000 524.0000 526.0000	17 66 10 61	4 4 2 2
RAFAMET	24,6000	09:04	5	22.40	13.89 %	836	PKC	PKC	946	1	12	[+]
RAF	22.40 24.60	22.2000 27.0000	09:02 09:01 09:01 09:01	21 32 18 100	24,0000 24,0000 24,6000 24,6000	1 1 1 1	6 1070 20 218	50.0000 42.0000 35.0000 29.8000	24.6000 25.0000 26.0000 27.0000	728 10 12 20	2 1 2 1
3RGAMES	0,8000	17:00	1000	0.72	9.29 %	7250	0.7900	0.8000	1833	1 757	1 412	[+]
3RG	0.66 0.87	0.7140 0.8700	17:00 17:00 17:00 17:00	467 5081 652 150	0,8000 0,8000 0,8000 0,8000	3 1 1 2	16120 1500 500 2000	0.7800 0.7740 0.7700 0.7620	0.8120 0.8140 0.8160 0.8200	1000 2000 6492 1500	1 1 2 1
CLOUD	48,0000	16:29	22	44.00	9.09 %	48	48.4000	50.0000	55	3	120	[+]
CLD	44.00 48.00	39.6000 48.4000	16:28 16:28 16:27 16:27	6 3 50 20	47,8000 48,0000 48,0000 48,0000	1 1 1 1	55 60 144 120	48.3000 48.0000 47.8000 47.4000	53.4000 53.6000 54.6000 55.0000	36 19 335 100	1 1 3 1
CELTIC	2,6700	17:00	394	2.50	8.98 %	3000	2.6000	2.6700	1606	22	56	[+]
CPD	2.50 2.68	2.2500 2.7500	16:39 16:39 14:11 13:08	330 1140 1460 200	2,6800 2,6800 2,6800 2,6800	1 1 2 1	200 842 2677 237	2.5000 2.4500 2.4400 2.4300	2.6800 2.6900 2.7000 2.7500	760 2000 2900 1230	1 1 1 1
HARPER	4,6000	16:49	100	4.25	8.24 %	761	4.2600	4.6000	600	7	30	[+]
HRP	4.22 4.66	3.8300 4.6700	16:49 16:49 16:46 16:45	25 230 30 475	4,4900 4,4900 4,6000 4,4900	1 1 1 1	1256 2 50 300	4.2500 4.2100 4.2000 4.1700	4.6400 4.6600 4.6900 4.7000	400 399 400 2046	1 1 1 2
PASSUS	48,5000	17:02	31	45.00	7.78 %	62	47.9000	48.5000	40	4	198	[+]
PAS	45.00 48.80	40.5000 49.5000	17:00 17:00 16:45 16:18	1 17 6 3	48,5000 48,5000 48,0000 48,0000	2 1 1 2	40 30 100 40	47.0000 46.1000 46.0000 45.8000	48.7000 48.8000 49.0000 49.6000	94 80 27 50	1 2 1 1
CYBERFLKS	159,2000	17:03	10	149.20	6.99 %	8	159.2000	159.6000	14	26	4 093	[+]
CBF	148.80 161.20	134.4000 164.0000	17:03 17:03 17:00 17:00	28 354 23 44	159,2000 159,2000 159,2000 159,2000	1 2 1 2	92 117 30 90	157.6000 157.0000 156.0000 155.0000	159.8000 160.2000 160.6000 160.8000	20 45 148 65	1 1 2 3
MIRBUD	15,2300	17:04	175	14.30	6.80 %	29	15.2100	15.2300	6847	957	14 339	[+]
MRB	14.11 15.30	12.8700 15.7300	17:03 17:01 17:00 17:00	128 4130 975 25	15,2300 15,2300 15,2300 15,2300	3 2 2 3	564 105 36 42	15.2000 15.1900 15.1700 15.1500	15.2400 15.2500 15.2600 15.2700	1240 12003 1389 5055	2 11 6 6
ZREMB	8,2200	17:01	1730	7.66	6.75 %	2439	8.2200	8.2500	488	217	1 778	[+]
ZRE	7.60 8.40	6.9000 8.4200	17:01 17:01 17:01 17:00	41 1496 1504 400	8,2200 8,2200 8,2200 8,2200	1 1 1 1	8340 1842 350 600	8.2000 8.1900 8.1500 8.1300	8.2800 8.2900 8.3000 8.3200	2 500 2000 2740	1 1 3 2
MABION	10,8000	17:04	18	10.24	6.72 %	6517	10.8000	10.8200	440	120	1 259	[+]
MAB	10.14 10.80	9.2200 11.2600	17:04 17:03 17:03 17:03	78 54 96 47	10,8000 10,8000 10,8000 10,8000	2 1 1 1	330 500 200 499	10.7200 10.7000 10.6600 10.6400	10.8600 10.8800 10.9000 10.9200	140 1160 3807 100	1 4 12 1
CASPAR	5,6000	17:00	2	5.60	6.67 %	100	5.1500	5.6000	697	0	2	[+]
CSR	5.15 5.60	5.0500 6.1500	16:36 16:36 16:36 16:36	5 5 5 5	5,2000 5,2000 5,2000 5,2000	1 1 1 1	532 15 182 500	5.0500 5.0000 4.9600 4.9000	5.8000 6.0000 6.2000 6.4000	264 200 200 200	1 1 1 1
PCFGROUP	10,5400	17:00	150	9.96	5.51 %	1515	10.5400	10.5800	130	46	482	[+]
PCF	9.71 10.86	8.9700 10.9400	17:00 17:00 17:00 17:00	10 200 125 370	10,5400 10,5400 10,5400 10,5400	1 1 1 1	100 7 84 480	10.4600 10.4400 10.4200 10.4000	10.6000 10.6200 10.6400 10.6600	1345 140 435 822	2 1 2 3
DRAGOENT	22,5000	14:47	20	21.50	4.65 %	44	21.2000	22.4000	104	0	5	[+]
DGE	21.50 22.50	19.3500 23.6000	14:47 13:13 13:13 11:05	60 3 1 32	22,4000 22,4000 22,4000 22,3000	6 2 1 1	104 3201 100 288	21.1000 21.0000 20.9000 20.8000	22.5000 22.7000 22.8000 22.9000	452 101 870 9	3 1 3 2
AUTOPARTN	19,6400	17:00	122	18.80	4.36 %	1589	19.6400	19.6600	1050	426	8 315	[+]
APR	18.70 19.88	16.9200 20.6500	17:00 17:00 17:00 17:00	476 357 103 34	19,6400 19,6400 19,6400 19,6400	1 2 1 1	650 1100 600 100	19.6200 19.6000 19.5800 19.5400	19.6800 19.7000 19.7200 19.7600	988 513 2085 2085	2 4 1 1
LARQ	1,9600	10:03	217	1.97	4.26 %	465	1.9000	1.9600	206	1	1	[+]
LRQ	1.94 1.97	1.7700 2.1600	09:55 09:02 10:31 10:07	333 10 404 20	1,9400 1,9650 1,8800 1,8800	1 1 1 1	973 11 218 650	1.8800 1.8250 1.7150 1.7100	1.9650 1.9700 1.9800 1.9900	273 1116 9132 5000	1 1 2 1
MFO	31,9000	16:46	19	30.60	4.25 %	35	31.0000	32.0000	161	2	61	[+]
MFO	30.20 31.90	27.6000 33.6000	16:46 16:46 16:46 16:44	1 6 54 146	31,9000 31,7000 31,4000 31,4000	1 2 1 1	2 75 50 50	30.7000 30.6000 30.1000 29.4000	32.1000 32.2000 32.5000 32.6000	193 8 320 1036	1 1 3 2
PAMAPOL	2,7100	11:16	13	2.63	4.23 %	480	2.6000	2.6800	300	3	8	[+]
PMP	2.63 2.71	2.3700 2.8900	11:16 11:16 11:16 11:16	987 1428 5 22	2,7000 2,7000 2,7000 2,6900	3 2 2 1	66 100 514 22	2.5900 2.5800 2.5500 2.5400	2.7000 2.7100 2.7300 2.7800	2000 5575 637 3000	1 4 2 1
MANGATA	70,8000	17:00	2	68.20	4.12 %	201	70.8000	71.2000	105	1	42	[+]
MGT	68.20 71.40	61.4000 75.0000	17:00 16:43 16:43 16:43	1 1 1 1	70,8000 71,2000 71,0000 71,0000	1 1 1 1	8 5 80 24	70.2000 70.0000 69.8000 68.6000	71.4000 71.6000 71.8000 72.0000	10 54 99 11	1 1 2 1
HYDROTOR	23,5000	15:43	3	23.50	3.98 %	1	23.0000	23.5000	329	0	11	[+]
HDR	23.50 24.00	21.2000 25.8000	15:43 13:03 12:19 12:09	138 68 20 7	23,5000 23,5000 23,5000 24,0000	3 1 1 1	276 250 1 250	22.6000 22.5000 22.2000 21.5000	24.0000 24.7000 25.0000 25.8000	798 49 457 210	3 1 3 1
MOJ	1,6000	09:32	2000	1.50	3.90 %	5000	1.5000	1.5900	1511	6	9	[+]
MOJ	1.50 1.60	1.3500 1.6500	09:26 09:26 09:26 09:04	546 324 630 176	1,6000 1,6000 1,5900 1,6000	1 1 1 0	10 1000 45 0	1.3300 1.3000 1.2000 0.0000	1.6000 1.6500 1.6700 1.7000	6552 13 404 500	4 1 1 1
VRGSA	3,7400	17:03	468	3.70	3.89 %	7000	3.7200	3.7500	300	466	1 813	[+]
VRG	3.70 3.97	3.3300 4.0700	17:00 17:00 17:00 17:00	295 237 375 400	3,7400 3,7400 3,7400 3,7400	2 2 1 1	10700 3031 10000 1000	3.7100 3.7000 3.6700 3.6600	3.8300 3.8800 3.8900 3.9000	5240 36 1500 1480	1 1 1 2
STAPORKOW	3,2200	16:41	792	3.16	3.87 %	2500	3.2000	3.3000	2500	23	77	[+]
ZUK	3.16 3.46	2.8600 3.4600	16:40 15:32 15:32 15:02	8 14 85 452	3,2200 3,2200 3,2400 3,2400	1 1 1 1	1000 1000 1783 1000	3.1400 3.1200 3.1000 3.0400	3.3200 3.3800 3.4200 3.4600	2400 60 100 558	1 1 1 2
GRODNO	10,9000	17:00	20	10.50	3.81 %	1401	10.6000	10.9000	1727	12	122	[+]
GRN	10.10 10.90	9.4600 11.5500	16:30 15:53 15:53 15:53	10 1 22 5	10,6000 10,9000 10,9000 10,8000	1 2 1 1	100 142 230 126	10.5500 10.5000 10.4500 10.4000	10.9500 11.0000 11.0500 11.1000	822 31 2 1149	3 1 1 2
SANTANDER	27,5000	17:00	34	26.50	3.77 %	266	27.5000	27.8500	800	8	210	[+]
SAN	26.50 27.50	23.8500 29.1500	17:00 17:00 17:00 15:51	16 183 1 45	27,5000 27,5000 27,5000 27,0400	1 1 4 1	300 200 901 20	27.3000 27.0000 26.5000 26.4500	27.9000 28.0000 28.2500 28.3000	130 1169 83 83	1 3 1 1
NOVITA	112,0000	10:40	70	110.50	3.70 %	25	110.0000	111.0000	20	0	21	[+]
NVT	109.50 112.00	99.6000 121.5000	10:39 10:39 10:39 10:37	81 5 5 3	112,0000 111,5000 111,5000 111,0000	1 2 2 1	14 32 15 1	108.5000 108.0000 107.5000 107.0000	111.5000 112.0000 113.0000 114.0000	5 524 7 16	1 2 2 2
ZAMET	0,8180	17:00	10	0.79	3.54 %	5175	0.8140	0.8180	2411	184	147	[+]
ZMT	0.77 0.82	0.7100 0.8660	17:00 17:00 16:32 16:30	60 100 20 20	0,8180 0,8180 0,8100 0,8180	3 2 3 2	6461 770 20251 10080	0.8100 0.8060 0.8040 0.8020	0.8200 0.8220 0.8260 0.8280	21577 2030 2000 5053	8 1 1 2
FASING	12,0000	11:41	178	11.80	3.45 %	50	12.0000	12.1000	620	1	17	[+]
FSG	11.80 12.10	10.7000 12.9000	10:55 10:11 10:08 10:05	287 70 180 580	12,0000 12,1000 12,0000 11,9000	1 2 1 1	647 75 152 100	11.6000 11.5000 11.3000 11.2000	12.2000 12.3000 12.5000 12.7000	10000 100 530 100	1 1 2 1
TENDERHUT	6,0000	14:45	6	5.80	3.45 %	208	5.8800	6.0000	14	0	2	[+]
THG	5.80 6.00	5.2200 6.3800	14:45 14:45 14:44 14:44	124 20 50 20	6,0000 5,9800 6,0000 5,9800	1 1 1 1	200 20 20 20	5.8600 5.8200 5.7800 5.7600	6.0200 6.0400 6.0600 6.1200	222 40 20 20	1 2 1 1
TAURONPE	5,9200	17:04	6400	5.74	3.39 %	2973	5.9200	5.9240	39498	6 648	39 000	[+]
TPE	5.73 5.93	5.1640 6.3080	17:03 17:03 17:02 17:02	25 80000 70 240	5,9200 5,9200 5,9200 5,9200	1 1 9 1	300 80 50949 35039	5.9160 5.9100 5.8640 5.8580	5.9260 5.9280 5.9300 5.9320	2395 8118 8557 16417	2 3 5 3
DBENERGY	13,9000	16:46	30	13.45	3.35 %	18	13.6000	13.9000	10	0	6	[+]
DBE	13.30 13.90	12.1500 14.7500	16:46 15:52 15:52 14:53	10 39 180 30	13,8000 13,4500 13,4500 13,4500	1 1 1 2	10 11 684 596	13.5000 13.4500 13.3500 13.3000	14.0000 14.0500 14.2000 14.2500	110 40 10 14	2 1 1 2
GENOMTEC	7,7500	17:00	1	7.59	3.33 %	3	7.3600	7.7500	626	6	44	[+]
GMT	7.35 7.75	6.8400 8.3400	16:48 16:45 16:45 16:45	100 285 109 59	7,3600 7,5000 7,4700 7,4700	2 1 1 1	503 1333 350 178	7.3500 7.3400 7.3200 7.3100	7.7600 7.7800 7.7900 7.8000	170 256 168 1000	1 1 1 1
SELENAFM	37,4000	17:02	14	36.20	3.31 %	246	37.0000	37.5000	76	3	124	[+]
SEL	35.50 37.50	32.6000 39.8000	17:00 17:00 16:49 16:49	76 10 19 1	37,4000 37,4000 37,5000 37,4000	1 2 2 2	1000 24 48 120	36.5000 36.2000 35.5000 35.0000	38.0000 38.1000 38.3000 38.5000	102 38 33 581	2 1 1 2
TOYA	6,6000	17:00	179	6.47	3.29 %	250	6.5800	6.6300	421	249	1 644	[+]
TOA	6.45 6.80	5.8300 7.1100	17:00 17:00 17:00 17:00	300 18 326 1536	6,6000 6,6000 6,6000 6,6000	1 1 1 2	50 150 50 1900	6.5700 6.5400 6.5300 6.5200	6.6400 6.6500 6.6600 6.6700	1231 66 1655 1810	2 1 3 3
BOOMBIT	6,9000	16:42	1292	6.84	3.29 %	186	6.8400	6.9400	300	8	51	[+]
BBT	6.66 6.90	6.1600 7.5200	16:37 16:29 16:20 16:20	1000 2000 4 12	6,9000 6,9000 6,9000 6,9000	1 2 1 2	89 339 125 215	6.8000 6.6600 6.6200 6.6000	7.0000 7.1600 7.1800 7.2600	300 70 200 53	1 1 1 1
MWTRADE	3,1800	16:35	5	3.08	3.25 %	14	2.9600	3.1800	732	3	9	[+]
MWT	3.08 3.18	2.7800 3.3800	16:35 12:19 09:00 09:00	5 1763 5 449	3,1600 3,0800 3,0800 3,0800	1 2 1 1	1000 1490 20 300	2.8800 2.7400 2.7000 2.6400	3.2000 3.3600 3.4800 3.5400	1000 399 11 364	1 1 1 1
PATENTUS	3,5000	17:02	370	3.42	3.24 %	503	3.4500	3.6000	1056	54	186	[+]
PAT	3.32 3.60	3.0800 3.7600	17:00 17:00 17:00 17:00	324 1056 93 2	3,5000 3,5000 3,5000 3,5000	1 2 2 2	1000 1280 1205 1993	3.4300 3.4200 3.4100 3.4000	3.6200 3.6400 3.6500 3.7000	8 6688 11754 1045	1 2 4 3
HELIO	26,1000	16:16	161	25.60	3.16 %	1165	26.1000	26.2000	740	2	64	[+]
HEL	25.40 26.20	23.1000 28.1000	16:05 16:03 15:54 15:54	1426 3 40 233	26,1000 26,1000 26,2000 26,0000	1 1 3 1	50 25 130 300	25.4000 25.3000 25.0000 24.9000	27.0000 27.6000 27.9000 28.0000	100 120 199 733	1 2 1 5
MEDICALG	26,2000	17:00	3	25.35	3.15 %	380	26.1000	26.2000	5876	52	1 349	[+]
MDG	25.30 27.30	22.8500 27.8500	17:00 17:00 17:00 17:00	222 73 5 20	26,2000 26,2000 26,2000 26,2000	3 2 5 1	37 327 316 9	25.8000 25.7500 25.7000 25.6500	26.3000 26.3500 26.4000 26.5000	524 195 91 37	2 1 2 1
SONEL	18,2500	17:04	1	18.15	3.11 %	10	18.0500	18.2500	2883	1	20	[+]
SON	17.75 18.30	16.3500 19.9500	17:00 16:18 16:14 16:09	4 1 5 25	18,2500 18,2500 18,2500 17,9000	1 1 2 1	15 974 112 7	18.0000 17.9000 17.8000 17.7500	18.3500 18.5000 18.6000 18.7000	28 120 350 320	1 2 1 2
PLAZACNTR	2,6850	17:00	13	2.56	3.07 %	1700	2.6800	2.7500	170	33	88	[+]
PLZ	2.52 2.80	2.3050 2.8150	17:00 16:47 16:38 16:25	1 4 1000 1	2,6850 2,7500 2,7000 2,8000	2 1 2 1	5742 2000 5500 211	2.6600 2.6100 2.5600 2.5350	2.7700 2.7800 2.7900 2.7950	839 2000 2800 500	2 1 1 1
IPOPEMA	3,1900	15:36	1635	3.10	2.90 %	2000	3.0600	3.1900	727	12	38	[+]
IPE	3.03 3.19	2.7900 3.4100	15:33 15:33 14:36 14:36	1383 482 4362 486	3,1500 3,1400 3,0300 3,0400	2 2 1 2	1235 10468 100 1091	3.0200 3.0000 2.9500 2.9400	3.2000 3.2300 3.2500 3.2600	5900 222 500 100	4 1 1 1
AMREST	17,2800	17:00	169	16.90	2.86 %	87	17.1400	17.2800	2243	52	889	[+]
EAT	16.76 17.28	15.2200 18.5800	17:00 17:00 17:00 17:00	74 3 79 241	17,2800 17,2800 17,2800 17,2800	1 4 1 1	10 322 100 1750	17.1200 17.0000 16.8000 16.7800	17.3000 17.3400 17.4000 17.4400	343 3206 952 20	3 5 4 1
PLAYWAY	296,0000	17:00	1	288.00	2.78 %	13	296.0000	296.5000	14	2	459	[+]
PLW	286.00 298.00	259.5000 316.5000	17:00 17:00 17:00 17:00	6 1 3 3	296,0000 296,0000 296,0000 296,0000	1 1 1 3	3 33 10 32	293.5000 292.0000 291.5000 291.0000	297.5000 298.5000 299.0000 299.5000	37 3 118 65	3 1 4 3
VINDEXUS	11,1000	15:53	1	10.60	2.78 %	378	11.0500	11.1000	1305	14	148	[+]
VIN	10.60 11.10	9.5400 11.6500	15:40 15:33 15:30 15:30	200 10 12 38	11,0500 11,0500 11,0500 11,0500	2 1 1 1	1700 79 450 211	11.0000 10.9500 10.9000 10.7500	11.1500 11.2000 11.3000 11.3500	531 1683 1003 29	4 6 2 1
BBIDEVNFI	5,6000	17:00	11	5.60	2.75 %	318	5.4000	5.6000	383	1	3	[+]
BBD	5.40 5.60	5.0500 6.1500	16:43 13:13 13:02 11:05	319 1 217 5	5,5500 5,4000 5,5000 5,6000	2 2 2 4	614 2225 430 1226	5.3000 5.2500 5.1500 5.0500	5.6500 5.7500 5.8000 5.9000	200 2000 775 1638	1 1 3 3
FERRO	33,7000	17:00	130	32.80	2.74 %	9	33.2000	33.7000	20	21	702	[+]
FRO	32.70 33.70	29.6000 36.0000	17:00 17:00 17:00 17:00	50 10 10 30	33,7000 33,7000 33,7000 33,7000	2 2 1 3	79 101 3 18	33.0000 32.8000 32.7000 32.6000	33.8000 34.0000 34.2000 34.7000	300 384 36 14	1 4 2 1
EUCO	3,0000	17:02	1077	2.91	2.74 %	1000	2.9700	3.0000	2962	316	939	[+]
EUC	2.75 3.17	2.6200 3.2000	17:01 17:00 17:00 17:00	550 530 1446 129	3,0000 3,0000 3,0000 3,0000	1 1 1 2	2000 1000 2000 7000	2.9500 2.9400 2.9100 2.9000	3.0500 3.0600 3.0700 3.0800	500 1772 4 4554	1 1 1 1
SKARBIEC	26,4000	16:48	5	25.30	2.72 %	3486	26.0000	26.3000	200	3	88	[+]
SKH	25.20 26.40	22.8000 27.8000	16:48 16:48 16:48 16:13	8 1 136 1	26,4000 26,2000 26,0000 25,9000	2 2 4 3	134 32 22 3	25.9000 25.7000 25.6000 25.5000	26.4000 26.5000 26.6000 26.8000	395 424 100 125	1 3 1 2
SOPHARMA	13,3500	11:54	45	13.35	2.69 %	498	12.0000	13.3500	55	0	1	[+]
SPH	13.35 13.35	12.0500 14.6500	13:13 13:13 13:13 09:00	2 611 307 14	13,0000 13,0000 13,0000 13,0000	1 1 0 0	144 150 0 0	11.8000 10.7500 0.0000 0.0000	13.4000 13.4500 13.7000 13.8000	75 103 100 470	1 1 1 2
URTESTE	78,4000	16:49	14	77.00	2.62 %	51	75.6000	79.0000	30	0	38	[+]
URT	75.00 78.40	69.4000 84.6000	16:49 16:49 15:37 15:34	20 134 1 99	77,8000 77,0000 77,0000 76,0000	1 3 3 1	30 102 10 5	75.4000 75.0000 74.8000 74.6000	80.0000 80.8000 81.4000 81.8000	30 1 10 5	1 1 1 1
PCCROKITA	78,4000	17:00	19	78.00	2.62 %	48	78.4000	78.9000	121	12	926	[+]
PCR	78.00 79.40	70.2000 85.8000	17:00 17:00 17:00 16:47	20 11 5 1	78,4000 78,4000 78,4000 78,9000	3 4 2 7	90 234 60 159	78.3000 78.2000 78.1000 78.0000	79.0000 79.1000 79.2000 79.4000	1296 38 51 293	7 1 3 7
MOL	31,8000	17:00	15	31.00	2.58 %	100	31.1000	31.8000	5	4	133	[+]
MOL	30.84 31.88	27.9000 34.1000	16:19 16:19 16:01 16:01	14 1 118 16	31,8800 31,8400 31,7000 31,6800	1 2 2 3	30 7 67 300	30.9600 30.6400 30.6000 30.4200	31.8600 31.8800 31.9000 32.0000	8 86 348 652	1 1 1 2
NOVAVISGR	1,4980	16:45	1136	1.48	2.46 %	615	1.4900	1.4980	102087	93	139	[+]
NVG	1.46 1.50	1.3360 1.6320	16:37 16:37 16:37 16:28	29 421 1000 19	1,4980 1,4960 1,4900 1,4960	1 2 1 3	152 2088 1000 4800	1.4840 1.4800 1.4720 1.4700	1.5000 1.5040 1.5100 1.5160	14000 23 2943 2200	2 1 3 1
AMICA	62,9000	17:03	15	61.60	2.44 %	49	62.9000	63.0000	57	2	149	[+]
AMC	60.80 63.00	55.5000 67.7000	17:00 16:49 16:49 16:46	5 1 1 50	62,9000 62,9000 63,0000 62,9000	2 3 4 4	50 2031 226 73	61.5000 61.2000 61.0000 60.8000	63.1000 63.5000 63.8000 63.9000	153 15 25 1	3 1 1 1
ENEA	14,1500	17:04	90	13.82	2.39 %	3564	14.1500	14.1600	174	404	5 671	[+]
ENA	13.78 14.15	12.4400 15.2000	17:04 17:02 17:02 17:02	3454 1000 700 10	14,1500 14,1500 14,1500 14,1500	1 1 3 2	82 58 180 110	14.1300 14.1100 14.0900 14.0800	14.1700 14.1800 14.1900 14.2000	84 1382 1076 10851	1 4 4 10
DIAG	152,0000	17:00	100	149.00	2.36 %	1	151.9000	152.0000	100	41	6 257	[+]
DIA	148.80 152.80	134.1000 163.9000	17:00 17:00 17:00 17:00	69 69 15 14	152,0000 152,0000 152,0000 152,0000	2 1 2 1	7 1 7 1	151.7500 151.7000 151.5000 151.3500	152.4500 152.5000 152.7000 152.7500	200 124 53 868	1 3 2 3
BETACOM	4,3600	09:45	1850	4.34	2.35 %	2110	4.2600	4.4400	1750	4	17	[+]
BCM	4.34 4.36	3.9200 4.7600	09:45 09:00 13:08 13:08	1990 5 73 140	4,3400 4,3400 4,2600 4,2800	3 1 1 1	3377 2000 60 1790	4.2400 4.2200 4.2000 4.1800	4.4600 4.4800 4.5000 4.5200	2000 1800 65 240	1 1 1 2
PROTEKTOR	1,7600	17:00	968	1.73	2.33 %	1376	1.7250	1.7600	3284	179	312	[+]
PRT	1.69 1.80	1.5550 1.8950	17:00 17:00 16:49 16:49	16 16 20 84	1,7600 1,7600 1,7500 1,7250	9 5 3 11	5548 3624 4071 15012	1.7200 1.7100 1.7050 1.7000	1.7700 1.7750 1.7800 1.7900	2967 2020 915 7903	3 3 3 7
ADIUVO	1,1200	16:49	2000	1.09	2.28 %	4380	1.0700	1.1100	5000	113	122	[+]
ADV	1.05 1.12	0.9820 1.1950	16:49 16:44 16:44 16:24	1600 500 1500 610	1,0800 1,1200 1,1150 1,1200	2 3 4 8	2950 3680 9900 20706	1.0650 1.0600 1.0550 1.0500	1.1200 1.1300 1.1400 1.1450	20160 4983 3841 4500	7 4 2 1
TARCZYNSKI	134,5000	16:42	2	130.50	2.28 %	223	134.5000	135.5000	19	1	73	[+]
TAR	130.50 136.00	117.5000 143.5000	16:38 16:14 16:14 16:12	2 69 2 40	135,0000 134,5000 135,0000 135,0000	1 2 2 1	10 40 75 1	133.5000 133.0000 132.5000 131.5000	136.0000 136.5000 137.0000 137.5000	360 2 14 11	2 1 1 2
SYNEKTIK	210,4000	17:00	4	205.60	2.24 %	3	210.0000	211.0000	110	25	5 313	[+]
SNT	204.60 212.00	185.1000 226.0000	17:00 17:00 17:00 17:00	4 4 4 1	210,4000 210,4000 210,4000 210,4000	2 1 2 3	11 2 12 42	209.8000 209.6000 209.4000 209.2000	211.2000 211.4000 211.6000 211.8000	26 3 88 114	2 1 5 5
IZOSTAL	2,7500	17:00	10	2.68	2.23 %	6	2.7200	2.7500	915	12	31	[+]
IZS	2.66 2.75	2.4200 2.9400	16:48 16:48 16:48 16:44	11 300 54 4	2,7000 2,7000 2,7300 2,7500	1 1 1 4	101 150 750 2800	2.7000 2.6900 2.6800 2.6700	2.7600 2.7700 2.7800 2.7900	200 1066 1249 2033	1 3 5 5
SELVITA	33,0000	17:00	68	33.10	2.17 %	1546	33.0000	33.2000	15	23	757	[+]
SLV	33.00 33.70	29.8000 36.4000	17:00 17:00 17:00 17:00	32 8 15 22	33,0000 33,0000 33,0000 33,0000	1 3 3 1	1 368 257 100	32.9000 32.8000 32.7000 32.6000	33.3000 33.4000 33.5000 33.6000	65 498 376 198	1 1 4 2
11B	214,2000	17:02	5	209.80	2.10 %	78	213.8000	214.4000	11	15	3 144	[+]
11B	209.80 215.00	188.9000 230.6000	17:00 17:00 17:00 17:00	20 30 23 53	214,2000 214,2000 214,2000 214,2000	1 1 1 1	10 1 213 1	213.0000 212.6000 212.0000 211.8000	214.6000 214.8000 215.0000 215.6000	37 40 1570 58	3 2 20 2
ALTUSTFI	2,5000	16:46	250	2.43	2.04 %	10	2.3300	2.5000	2230	7	17	[+]
ALI	2.42 2.50	2.1900 2.6700	16:45 16:45 16:45 16:45	520 77 796 127	2,5000 2,4800 2,4800 2,4800	1 1 2 1	800 596 1700 98	2.2400 2.1600 2.1400 2.0600	2.5200 2.5300 2.5400 2.6000	20086 507 259 500	2 1 1 1
MOVIEGAMES	16,2400	17:00	30	16.00	2.01 %	1	16.0400	16.2400	20	3	45	[+]
MOV	15.84 16.24	14.4000 17.6000	17:00 17:00 16:48 16:42	50 50 2 100	16,2400 16,2400 16,1000 16,1200	1 2 4 2	1 6 57 12	16.0200 16.0000 15.9800 15.9600	16.2600 16.2800 16.3000 16.3600	400 35 1600 50	1 1 2 1
QUERCUS	10,4500	16:11	132	10.40	1.95 %	1	10.4000	10.4500	2168	17	177	[+]
QRS	10.20 10.50	9.3600 11.4000	16:11 16:06 15:20 13:42	158 1 40 1	10,4500 10,4500 10,4500 10,4500	3 2 5 3	3260 986 3144 587	10.3500 10.3000 10.2000 10.1500	10.5000 10.5500 10.6000 10.6500	33087 1 3937 200	4 1 5 1
IMS	3,6700	17:03	5	3.60	1.94 %	50	3.6300	3.6700	631	15	54	[+]
IMS	3.58 3.68	3.2400 3.9600	17:00 17:00 16:48 16:36	50 50 14 4	3,6700 3,6700 3,6700 3,6700	2 2 2 2	64 2042 2056 2050	3.6200 3.6100 3.6000 3.5900	3.6800 3.6900 3.7000 3.7100	1468 527 1877 50	2 2 6 1
AGORA	10,0500	17:00	398	9.88	1.93 %	124	9.9400	10.0500	60	6	58	[+]
AGO	9.88 10.15	8.9000 10.8500	17:00 17:00 17:00 17:00	42 9 100 84	10,0500 10,0500 10,0500 10,0500	1 1 1 2	200 94 10 400	9.9200 9.8800 9.8600 9.8000	10.1000 10.1500 10.2000 10.2500	1440 4263 740 100	3 4 3 1
CIGAMES	1,8280	17:00	6	1.82	1.90 %	173	1.8200	1.8280	6932	277	501	[+]
CIG	1.78 1.84	1.6380 2.0000	17:00 17:00 17:00 17:00	3062 3058 30 1000	1,8280 1,8280 1,8280 1,8280	1 1 1 1	859 10000 1400 9768	1.8020 1.8000 1.7980 1.7960	1.8300 1.8340 1.8360 1.8380	23117 1000 1414 561	2 1 2 1
KRAKCHEM	1,1000	17:00	4	1.08	1.85 %	368	1.0600	1.1000	1096	11	12	[+]
KCH	1.05 1.12	0.9720 1.1850	16:38 15:45 15:05 14:55	632 1 472 500	1,0600 1,1200 1,0500 1,0600	2 4 2 3	2020 1258 5010 16289	1.0500 1.0450 1.0400 1.0300	1.1100 1.1200 1.1300 1.1500	500 32439 4240 6317	1 5 3 5
PCCEXOL	2,2400	17:00	1	2.20	1.82 %	1000	2.2100	2.2400	2313	47	105	[+]
PCX	2.20 2.26	1.9800 2.4200	15:28 14:26 14:25 14:25	118 100 545 100	2,2400 2,2300 2,2000 2,2000	2 6 4 4	633 3340 2400 2135	2.2000 2.1900 2.1800 2.1700	2.2500 2.2600 2.2700 2.2800	3423 12323 2485 500	5 5 5 1
CEZ	195,5000	17:00	2	194.00	1.82 %	1	190.5000	196.0000	6	0	36	[+]
CEZ	190.80 196.00	174.6000 213.4000	16:49 16:49 16:49 16:49	1 1 1 1	190,8000 191,9000 192,0000 192,8000	1 1 1 1	31 15 8 8	188.1000 188.0000 185.6000 184.6000	196.8000 197.9000 198.0000 198.6000	20 3 83 10	1 1 3 1
MLSYSTEM	14,7000	17:04	82	14.46	1.80 %	266	14.6200	14.7000	88	24	340	[+]
MLS	14.16 14.78	13.0200 15.9000	17:01 17:00 17:00 16:49	230 70 150 30	14,7000 14,7000 14,7000 14,7600	3 1 1 2	632 250 30 251	14.6000 14.5000 14.4200 14.3600	14.7600 14.7800 14.8000 14.8400	320 214 1556 35	2 2 4 1
MAKARONPL	18,8800	17:00	2	18.54	1.72 %	31	18.8000	18.8800	76	6	107	[+]
MAK	18.54 19.00	16.7000 20.3500	17:00 16:43 16:43 16:43	1 233 225 86	18,8800 18,7200 18,7400 18,7400	1 1 2 2	31 11 101 21	18.7200 18.7000 18.6800 18.6400	18.9800 19.0000 19.0200 19.0400	313 2154 85 52	1 6 1 2
LESS	0,2380	15:40	509	0.23	1.71 %	300	0.2280	0.2380	14307	17	4	[+]
LES	0.22 0.24	0.2090 0.2550	15:40 15:40 15:40 15:40	50 50 50 50	0,2370 0,2370 0,2370 0,2370	1 1 1 1	300 400 200 39461	0.2270 0.2260 0.2240 0.2230	0.2400 0.2410 0.2420 0.2460	26991 10000 12000 109051	3 1 1 3
TRANSPOL	3,0500	12:34	37	3.06	1.67 %	451	2.9700	3.0400	1060	3	9	[+]
TRN	2.95 3.06	2.7600 3.3600	12:34 12:34 12:34 12:34	21 2 20 20	3,0000 3,0000 3,0000 3,0000	1 1 2 1	1000 450 570 500	2.9600 2.9500 2.9300 2.9100	3.0500 3.0600 3.1000 3.1300	2569 100 4000 170	3 2 2 1
NEWAG	67,7000	17:00	61	66.20	1.65 %	104	67.3000	67.7000	97	7	457	[+]
NWG	66.20 67.90	59.6000 72.8000	17:00 17:00 17:00 17:00	6 4 35 5	67,7000 67,7000 67,7000 67,7000	1 1 2 1	153 68 81 76	67.1000 67.0000 66.9000 66.7000	67.8000 67.9000 68.0000 68.1000	171 397 869 76	6 2 6 1
APATOR	18,8000	17:02	69	18.70	1.62 %	11	18.8000	18.8200	17	22	413	[+]
APT	18.62 19.12	16.8400 20.5500	17:00 17:00 17:00 17:00	3 48 2 45	18,8000 18,8000 18,8000 18,8000	1 1 1 2	200 80 56 123	18.7000 18.6600 18.6400 18.6200	18.8400 18.9600 18.9800 19.0000	103 50 150 316	1 1 1 3
WAWEL	638,0000	15:27	20	640.00	1.59 %	9	622.0000	638.0000	9	0	24	[+]
WWL	622.00 640.00	576.0000 704.0000	15:26 12:37 12:14 12:14	1 1 3 7	638,0000 622,0000 638,0000 638,0000	4 2 3 1	27 14 10 25	620.0000 616.0000 610.0000 608.0000	640.0000 644.0000 646.0000 650.0000	24 4 13 26	4 1 2 3
INTERCARS	582,0000	17:00	1	575.00	1.57 %	14	574.0000	589.0000	67	11	6 560	[+]
CAR	566.00 592.00	518.0000 632.0000	17:00 17:00 17:00 17:00	4 37 2 7	582,0000 582,0000 582,0000 582,0000	1 1 1 1	28 2 2 14	572.0000 570.0000 565.0000 562.0000	591.0000 592.0000 593.0000 594.0000	28 2 48 40	1 1 2 2
KOGENERA	52,0000	17:00	21	50.60	1.56 %	7	51.8000	52.0000	565	11	583	[+]
KGN	50.60 53.40	45.5500 55.6000	17:00 17:00 17:00 17:00	116 89 25 25	52,0000 52,0000 52,0000 52,0000	2 1 2 1	126 45 410 97	51.7000 51.6000 51.5000 51.4000	52.7000 52.8000 52.9000 53.0000	46 205 160 1560	1 2 2 6
DINOPL	530,6000	17:00	214	520.00	1.53 %	200	528.6000	530.6000	10	206	109 082	[+]
DNP	520.00 530.80	468.0000 572.0000	17:00 17:00 17:00 17:00	15 22 15 235	530,6000 530,6000 530,6000 530,6000	1 1 1 3	10 14 251 1226	528.0000 527.4000 527.2000 527.0000	530.8000 531.0000 531.2000 531.4000	613 617 802 667	5 15 2 2
GRUPAAZOTY	21,3200	17:00	1000	21.16	1.52 %	257	21.3000	21.3200	500	141	3 007	[+]
ATT	21.04 21.50	19.0500 23.2600	17:00 17:00 17:00 17:00	42 58 6 3	21,3200 21,3200 21,3200 21,3200	3 4 2 2	646 275 76 53	21.2800 21.2600 21.2400 21.2200	21.3400 21.4000 21.4600 21.4800	763 1241 624 200	1 4 1 1
DEVELIA	7,4000	17:00	5	7.30	1.51 %	1123	7.3400	7.4000	12	227	1 681	[+]
DVL	7.22 7.46	6.5700 8.0300	17:00 17:00 17:00 17:00	12 61 46 12	7,4000 7,4000 7,4000 7,4000	2 1 2 1	1173 1123 406 5528	7.3300 7.3200 7.3000 7.2800	7.4200 7.4300 7.4400 7.4500	2000 2000 4158 1123	1 1 1 1
WITTCHEN	20,3500	17:02	1000	20.10	1.50 %	867	20.2000	20.3500	23	19	380	[+]
WTN	20.10 20.45	18.1000 22.1000	16:49 16:49 16:49 16:49	10 119 37 1	20,3500 20,3500 20,3500 20,2500	5 13 10 26	275 3374 1728 2807	20.1500 20.1000 20.0500 20.0000	20.4000 20.4500 20.5000 20.5500	465 1645 3090 385	6 7 13 3
BLOOBER	30,4000	17:00	43	29.55	1.50 %	4033	30.1000	30.4000	17	38	1 144	[+]
BLO	29.55 30.50	26.6000 32.5000	17:00 17:00 17:00 17:00	7 50 1 2	30,4000 30,4000 30,4000 30,4000	3 2 1 2	3405 3285 50 2310	30.0500 30.0000 29.9500 29.9000	30.5000 30.5500 30.6000 30.6500	9704 3 730 4	4 1 3 1
SYGNITY	82,0000	17:00	40	81.00	1.49 %	190	81.2000	82.0000	329	6	490	[+]
SGN	80.00 85.00	73.0000 89.0000	16:49 16:49 16:43 16:41	5 9 1 10	84,6000 84,0000 84,6000 81,0000	1 1 2 3	500 31 69 62	81.0000 80.6000 80.4000 80.2000	84.6000 84.8000 85.0000 85.2000	912 37 94 37	2 1 3 1
LOKUM	20,7000	15:07	2	20.20	1.47 %	179	20.1000	20.7000	200	0	8	[+]
LKD	20.10 20.70	18.2000 22.2000	15:00 15:00 15:00 11:49	2 2 1 7	20,1000 20,1000 20,2000 20,1000	5 2 2 1	447 200 151 500	20.0000 19.8000 19.6000 19.5000	21.0000 21.3000 21.4000 21.5000	100 155 100 45	1 1 1 1
MARVIPOL	6,9400	16:48	400	6.86	1.46 %	5209	6.9000	6.9400	1155	13	90	[+]
MVP	6.82 6.96	6.1800 7.5400	16:40 16:40 16:40 15:44	1274 785 200 2000	6,9000 6,9000 6,9200 6,9000	4 4 3 2	642 850 1136 160	6.8200 6.8000 6.7600 6.7200	6.9600 6.9800 7.0000 7.0200	4434 1182 8581 50	5 4 5 1
OPONEOPL	98,0000	17:00	1	96.80	1.45 %	3	96.4000	98.0000	145	1	76	[+]
OPN	96.40 98.40	87.2000 106.0000	16:43 16:43 16:19 15:56	14 3 7 43	97,8000 97,8000 96,4000 96,4000	1 2 1 2	20 41 31 71	96.2000 96.0000 95.8000 95.6000	98.2000 98.4000 98.6000 98.8000	269 10 336 25	4 1 4 1
ZABKA	21,9500	17:00	109	21.70	1.39 %	2200	21.9500	21.9600	4880	2 134	46 701	[+]
ZAB	21.67 22.05	19.5300 23.8700	17:00 17:00 17:00 17:00	4824 2804 4090 206	21,9500 21,9500 21,9500 21,9500	1 1 3 1	200 20 900 30	21.9400 21.9200 21.9000 21.8800	21.9700 21.9800 21.9900 22.0000	1565 1087 11459 63979	3 4 8 31
EQUNICO	0,7360	17:00	46	0.73	1.38 %	2431	0.6980	0.7360	1767	14	10	[+]
EQU	0.70 0.74	0.6540 0.7980	15:12 14:08 13:40 11:40	187 324 260 500	0,7360 0,7260 0,6980 0,7260	1 2 1 3	2000 4100 2000 13170	0.6960 0.6940 0.6920 0.6900	0.7380 0.7400 0.7500 0.7580	4300 10336 2000 2000	2 2 1 1
MERCATOR	44,0000	17:00	14	43.40	1.38 %	34	43.6500	44.0000	334	7	320	[+]
MRC	43.20 44.25	39.1000 47.7000	17:00 17:00 17:00 17:00	50 1 43 21	44,0000 44,0000 44,0000 44,0000	2 3 4 1	146 259 438 50	43.6000 43.5500 43.5000 43.4500	44.2000 44.2500 44.3000 44.3500	122 98 124 53	3 2 4 1
BIOTON	3,7500	17:01	50	3.70	1.35 %	52657	3.7500	3.7900	135	140	527	[+]
BIO	3.65 3.82	3.3300 4.0700	17:00 17:00 17:00 17:00	1596 904 36 60	3,7500 3,7500 3,7500 3,7500	1 2 2 1	2670 880 3020 20	3.7300 3.7100 3.6800 3.6700	3.8000 3.8100 3.8200 3.8300	3787 4000 5611 5188	3 2 8 2
ASSECOPOL	154,0000	17:00	23	156.00	1.32 %	626	153.9000	154.3000	2566	103	15 865	[+]
ACP	152.50 157.30	140.4000 171.6000	17:00 17:00 17:00 17:00	76 34 78 298	154,0000 154,0000 154,0000 154,0000	2 1 1 1	49 400 91 40	153.8000 153.7000 153.6000 153.5000	154.5000 154.6000 154.7000 154.8000	430 106 32 81	1 2 1 1
NOCTILUCA	97,0000	17:00	1	95.80	1.25 %	1	95.4000	97.0000	69	1	55	[+]
NCL	94.80 97.00	86.4000 105.0000	17:00 16:48 16:32 15:56	8 2 10 3	97,0000 96,0000 96,0000 97,0000	1 2 1 1	40 21 1 83	95.0000 94.8000 94.6000 94.2000	97.2000 97.4000 98.0000 98.4000	10 33 11 30	1 1 1 2
KOMPUTRON	5,1400	17:00	230	5.12	1.18 %	257	5.1400	5.1600	325	9	46	[+]
KOM	4.87 5.14	4.6100 5.6200	16:47 16:29 16:28 16:26	2 9 80 1000	5,1400 5,1400 5,1400 5,1400	1 1 1 2	2000 3000 449 640	4.9200 4.9100 4.9000 4.8800	5.1800 5.2000 5.2400 5.2600	1000 1907 250 663	1 6 1 2
BRAND24	52,0000	16:48	1	51.40	1.17 %	31	50.8000	52.0000	260	0	21	[+]
B24	50.80 52.00	46.3000 56.4000	16:20 16:20 15:12 15:09	39 59 37 23	52,0000 51,8000 51,0000 51,0000	4 2 3 3	184 610 697 350	50.6000 50.4000 50.2000 50.0000	53.0000 53.4000 53.6000 53.8000	3 48 1011 248	1 1 2 1
06MAGNA	2,6700	15:44	5	2.64	1.14 %	152	2.6300	2.6500	183	17	44	[+]
06N	2.61 2.69	2.3800 2.9000	15:44 15:44 15:44 15:01	362 150 88 5	2,6300 2,6300 2,6300 2,6800	2 7 6 2	1010 1391 2096 505	2.6200 2.6100 2.6000 2.5900	2.6600 2.6700 2.6800 2.6900	1150 1526 781 605	2 2 2 2
WIELTON	6,2700	17:00	280	6.20	1.13 %	798	6.2400	6.2700	2720	32	201	[+]
WLT	6.20 6.34	5.5800 6.8200	17:00 16:49 16:48 16:48	40 1 642 100	6,2700 6,2800 6,2400 6,2500	3 3 6 10	1036 1420 1925 8041	6.2300 6.2200 6.2100 6.2000	6.2800 6.2900 6.3100 6.3200	805 1200 3441 685	1 1 2 2
REMAK	13,8500	16:45	29	13.80	1.09 %	953	13.5000	13.8500	335	1	20	[+]
RMK	13.50 13.85	12.4500 15.1500	16:35 15:12 14:54 14:41	47 36 250 135	13,5000 13,8500 13,8000 13,8000	2 1 1 5	410 47 114 195	13.4000 13.3500 13.0500 13.0000	13.9000 13.9500 14.1500 14.3500	757 993 140 120	4 2 1 1
JWWINVEST	2,8300	11:24	1	2.79	1.07 %	31	2.7900	2.8300	19	1	1	[+]
JWW	2.79 2.83	2.5200 3.0600	11:24 11:08 10:36 14:19	10 10 500 966	2,8200 2,8200 2,7900 2,8000	1 1 1 1	100 100 729 1102	2.7600 2.7500 2.7400 2.7100	2.8400 2.8500 2.8600 2.8700	30 40 50 50	1 1 1 1
MOBRUK	292,0000	17:00	20	294.00	1.04 %	57	291.5000	294.0000	22	20	5 988	[+]
MBR	290.00 296.00	265.0000 323.0000	17:00 17:00 17:00 17:00	10 10 4 15	292,0000 292,0000 292,0000 292,0000	4 1 8 2	80 195 135 64	291.0000 290.5000 290.0000 289.5000	294.5000 295.0000 295.5000 296.0000	26 65 72 629	1 7 2 14
CAVATINA	14,8000	12:28	1	14.80	1.02 %	107	14.6500	14.8000	8	0	1	[+]
CAV	14.80 14.80	13.3500 16.2500	09:31 09:31 09:31 09:31	10 10 5 5	14,8000 14,8000 14,8000 14,8000	1 1 2 1	300 20 977 50	14.5000 14.4500 14.4000 14.3000	14.9000 14.9500 15.0000 15.0500	10 70 5 20	1 1 1 1
GREENX	1,8900	17:00	227	1.87	1.02 %	70	1.8790	1.8900	929	302	570	[+]
GRX	1.86 1.90	1.6830 2.0560	17:00 17:00 16:49 16:49	809 1000 153 60	1,8900 1,8900 1,8890 1,8890	3 3 3 4	369 5070 1300 603	1.8780 1.8770 1.8760 1.8750	1.8910 1.8920 1.8930 1.8940	400 300 3993 900	2 1 1 1
STALEXP	3,0150	17:00	197	2.99	1.01 %	100	3.0000	3.0150	2858	379	1 143	[+]
STX	2.97 3.04	2.6900 3.2800	17:00 17:00 17:00 17:00	536 155 31 207	3,0150 3,0150 3,0150 3,0150	4 4 6 4	2547 1351 5784 2067	2.9900 2.9850 2.9800 2.9750	3.0250 3.0300 3.0350 3.0400	2833 2044 4399 8434	2 3 3 7
PEPCO	17,5900	17:00	5000	17.40	1.00 %	156	17.5650	17.5900	50606	2 093	36 511	[+]
PCO	17.17 17.65	15.6600 19.1400	17:00 17:00 17:00 17:00	10000 500 3000 9	17,5900 17,5900 17,5900 17,5900	1 1 1 1	2442 684 1296 2455	17.5550 17.5500 17.5450 17.5400	17.5950 17.6000 17.6050 17.6100	4010 11512 7465 6412	3 17 2 6
TALEX	21,0000	12:33	10	22.60	0.96 %	82	19.1000	22.6000	151	0	3	[+]
TLX	20.80 22.60	20.4000 24.8000	09:09 09:04 09:04 09:04	140 2 2 2	20,8000 22,6000 22,6000 22,6000	1 1 1 0	30 1 60 0	18.7000 17.1000 16.0000 0.0000	22.8000 24.0000 24.2000 24.4000	20 359 430 19	1 2 1 1
KETY	853,0000	17:02	5	850.00	0.95 %	13	850.0000	853.0000	49	7	6 317	[+]
KTY	839.00 854.00	765.0000 935.0000	17:00 17:00 17:00 17:00	3 1 7 5	853,0000 853,0000 853,0000 853,0000	2 1 3 2	10 3 10 22	849.5000 849.0000 848.5000 847.5000	853.5000 854.0000 854.5000 855.0000	6 32 3 261	1 4 1 18
KSGAGRO	3,2800	17:00	625	3.27	0.92 %	1209	3.2300	3.2800	1037	21	69	[+]
KSG	3.23 3.33	2.9500 3.5900	17:00 16:25 16:25 16:12	580 184 1816 184	3,2800 3,2300 3,2400 3,2400	2 3 1 1	3000 2999 2000 206	3.2200 3.2000 3.1900 3.1800	3.3000 3.3200 3.3300 3.3400	1115 491 1000 1547	1 1 1 1
UNIMOT	156,0000	17:00	8	153.20	0.91 %	69	155.8000	156.0000	262	10	1 571	[+]
UNT	152.40 158.00	138.0000 168.4000	17:00 17:00 17:00 17:00	3 130 32 1	156,0000 156,0000 156,0000 156,0000	1 1 1 1	45 1 12 1	155.6000 155.4000 155.0000 154.8000	157.0000 157.2000 157.8000 158.0000	10 5 11 97	1 1 1 4
NTTSYSTEM	9,0600	16:45	10	9.00	0.89 %	944	9.0200	9.0600	4783	5	50	[+]
NTT	9.00 9.06	8.1000 9.9000	16:11 14:06 13:53 13:53	56 259 843 657	9,0200 9,0000 9,0000 9,0000	1 2 1 1	939 2877 250 20	9.0000 8.9800 8.9600 8.9200	9.1600 9.2000 9.3200 9.4000	120 1000 359 3415	1 1 1 7
SEKO	9,1400	16:22	339	9.06	0.88 %	200	9.1000	9.1400	976	7	66	[+]
SEK	9.06 9.14	8.1600 9.9600	16:22 15:36 15:36 14:33	215 785 215 3	9,1400 9,1400 9,1400 9,0800	1 1 2 3	297 238 122 512	9.0800 9.0600 9.0400 9.0200	9.1600 9.1800 9.2000 9.2200	1100 2100 862 875	1 8 4 4
DELKO	7,0000	15:05	19	7.00	0.86 %	29	7.0000	7.1800	200	3	19	[+]
DEL	6.96 7.22	6.3000 7.7000	14:48 14:38 14:37 14:22	200 21 15 119	7,0000 7,0000 7,0000 7,0000	1 2 2 4	150 925 4345 432	6.9800 6.9600 6.9400 6.9000	7.2000 7.2200 7.2400 7.2800	200 469 212 130	1 2 2 1
IZOLACJA	3,5800	17:00	900	3.58	0.85 %	3569	3.4800	3.5800	518	3	9	[+]
IZO	3.47 3.58	3.2300 3.9300	17:00 15:18 13:44 12:19	2 3 28 25	3,5800 3,4800 3,4700 3,4700	1 2 3 1	302 600 895 25	3.4700 3.4600 3.4500 3.4400	3.6000 3.6800 3.7000 3.7300	243 108 500 3	2 1 1 1
GPW	47,6000	17:00	129	47.50	0.85 %	149	47.5000	47.6600	482	190	9 045	[+]
GPW	47.06 47.66	42.7600 52.2500	17:00 17:00 17:00 17:00	541 508 533 289	47,6000 47,6000 47,6000 47,6000	1 1 1 1	49 927 927 927	47.4000 47.3400 47.2800 47.2200	47.6800 47.7000 47.8000 47.8600	28 905 1415 168	1 6 8 4
KINOPOL	17,9500	17:00	2	17.80	0.84 %	45	17.7500	17.9500	257	57	1 005	[+]
KPL	17.15 18.00	16.0500 19.5500	17:00 16:40 16:36 16:36	3 205 250 200	17,9500 17,7500 18,0000 18,0000	2 2 1 2	400 610 1500 400	17.7000 17.6500 17.6000 17.5500	18.0500 18.1000 18.2000 18.2500	25 251 908 276	1 2 5 2
CYFRPLSAT	18,2400	17:00	148	18.10	0.83 %	10	18.2350	18.2400	1806	441	8 000	[+]
CPS	18.01 18.26	16.2900 19.9100	17:00 17:00 17:00 17:00	233 259 8 252	18,2400 18,2400 18,2400 18,2400	1 1 1 2	10 295 359 394	18.2300 18.2200 18.2150 18.2100	18.2450 18.2500 18.2550 18.2600	70 13343 187 1051	1 13 2 9
SYNTHAVERSE	4,4800	17:00	300	4.45	0.79 %	33	4.4800	4.4850	560	21	95	[+]
SVE	4.40 4.49	4.0050 4.8850	17:00 17:00 17:00 17:00	200 467 6 5	4,4800 4,4800 4,4800 4,4800	3 2 1 2	3010 726 10 1300	4.4350 4.4300 4.4200 4.4100	4.4900 4.5000 4.5100 4.5150	2287 2231 1000 12	5 5 1 1
PROCHEM	25,7000	16:39	25	25.50	0.78 %	25	25.0000	25.7000	267	0	1	[+]
PRM	25.50 25.70	23.0000 28.0000	14:42 12:32 11:50 09:00	5 15 1 2	25,7000 25,5000 25,5000 25,5000	1 1 1 1	130 1 120 80	24.7000 24.5000 23.2000 23.0000	26.2000 27.4000 27.9000 28.0000	96 100 200 150	1 1 1 1
INSTALKRK	39,2000	14:37	40	39.20	0.77 %	3	38.8000	39.2000	87	0	5	[+]
INK	38.60 39.20	35.3000 43.1000	12:36 12:36 12:00 12:00	3 35 2 10	38,6000 38,6000 39,2000 39,2000	1 2 2 1	51 77 541 391	38.7000 38.6000 38.5000 38.4000	39.5000 39.6000 40.0000 40.5000	197 16 50 4	1 2 1 1
AGROTON	5,4800	17:00	164	5.46	0.74 %	4000	5.2000	5.4800	442	4	22	[+]
AGT	5.18 5.48	4.9200 6.0000	17:00 17:00 16:09 15:56	36 300 2 5	5,4800 5,4800 5,4000 5,2000	1 1 4 1	600 380 838 251	5.1600 5.1400 5.1200 5.1000	5.7400 5.8000 5.8400 5.8600	250 540 700 745	1 3 1 2
PKNORLEN	68,8000	17:04	92	68.30	0.73 %	35285	68.8000	68.8100	2508	3 114	214 356	[+]
PKN	68.25 69.23	61.4700 75.1300	17:03 17:03 17:02 17:02	500 105 50 15	68,8000 68,8000 68,8000 68,8000	2 2 2 1	76 34 52 100	68.7200 68.7000 68.6900 68.6800	68.8300 68.8400 68.8500 68.8600	169 623 2441 4222	2 2 5 4
STALPROFI	8,7400	17:01	3	8.70	0.69 %	995	8.7200	8.8000	368	5	44	[+]
STF	8.68 8.82	7.8400 9.5600	17:01 16:23 16:08 16:07	86 130 44 100	8,7400 8,7400 8,8200 8,8200	1 3 1 1	25 660 100 100	8.7000 8.6800 8.6600 8.6400	8.8200 8.8400 8.8600 8.8800	72 450 1757 3728	1 2 4 5
MOSTALPLC	14,6500	17:00	5	14.55	0.69 %	2	14.3000	14.6500	256	1	15	[+]
MSP	14.30 14.70	13.1000 16.0000	16:24 15:26 14:26 14:25	1 500 5 60	14,4500 14,4000 14,7000 14,6500	2 2 1 1	454 134 200 10	14.2500 14.2000 14.1500 14.0000	14.7000 14.7500 14.8000 14.9000	129 100 110 30	2 1 1 1
SHOPER	44,8000	17:04	31	44.50	0.67 %	14	44.4000	44.8000	1325	49	2 206	[+]
SHO	44.40 45.30	40.1000 48.9000	17:03 17:02 17:01 17:00	1 4 3 5	44,8000 44,8000 44,8000 44,8000	1 2 1 1	52 298 198 198	44.3000 44.1000 44.0000 43.9000	44.9000 45.0000 45.1000 45.3000	404 848 669 80	2 4 4 1
IFIRMA	23,2000	16:49	1	23.05	0.65 %	10	23.1000	23.2000	39	1	14	[+]
IFI	23.05 23.25	20.7500 25.3500	16:44 16:14 15:59 15:45	10 27 2 6	23,2000 23,0500 23,1000 23,1000	3 2 1 1	78 222 20 40	23.0500 23.0000 22.9500 22.8500	23.2500 23.3000 23.3500 23.4000	63 140 90 483	2 2 1 2
DEBICA	84,0000	17:04	70	84.00	0.60 %	9	84.0000	84.1000	11	2	161	[+]
DBC	83.50 84.00	75.6000 92.4000	17:03 17:02 17:02 17:02	21 4 28 20	84,0000 84,0000 84,0000 84,0000	1 2 1 2	80 250 90 31	83.8000 83.5000 83.3000 83.2000	84.2000 84.4000 85.0000 85.3000	30 5 4905 20	1 1 8 1
PGE	7,9940	17:01	3000	7.95	0.55 %	2433	7.9880	7.9940	3534	3 910	31 552	[+]
PGE	7.93 8.20	7.1560 8.7440	17:01 17:00 17:00 17:00	1000 1392 3626 497	7,9940 7,9940 7,9940 7,9940	1 2 1 1	521 503 724 3096	7.9860 7.9800 7.9780 7.9760	7.9960 7.9980 8.0000 8.0040	1242 3088 20906 4849	2 1 9 2
VERCOM	114,6000	17:01	8	115.40	0.53 %	38	114.0000	114.6000	22	3	309	[+]
VRC	113.80 115.40	104.0000 126.8000	17:00 17:00 17:00 16:49	9 5 1 36	114,6000 114,6000 114,6000 114,8000	3 1 1 1	35 17 16 17	113.6000 113.4000 113.2000 113.0000	114.8000 115.0000 115.2000 115.4000	9 40 176 165	1 1 1 3
PZU	59,4000	17:00	22	59.00	0.51 %	1001	59.3400	59.4000	9919	1 403	82 917	[+]
PZU	58.56 59.40	53.1000 64.9000	17:00 17:00 17:00 17:00	540 40 1117 264	59,4000 59,4000 59,4000 59,4000	1 1 2 2	1332 4061 522 1969	59.1600 59.1400 59.1000 59.0400	59.4200 59.4400 59.4600 59.4800	2013 9095 15638 4304	6 5 6 10
MEDINICE	7,8900	15:31	11	7.85	0.51 %	87	7.7700	7.9000	200	3	27	[+]
ICE	7.73 7.98	7.0700 8.6300	15:29 14:26 12:39 11:40	3 85 84 84	7,7800 7,7700 7,8900 7,7600	1 2 2 1	200 310 265 500	7.7600 7.7500 7.7300 7.7200	8.0000 8.0300 8.0500 8.0600	519 200 500 420	2 1 2 1
ACTION	20,7500	17:00	481	20.70	0.48 %	19	20.7500	20.8000	967	7	149	[+]
ACT	20.50 20.80	18.6400 22.7500	17:00 16:31 16:31 16:31	1 17 1 1000	20,7500 20,7500 20,7500 20,8000	2 4 2 4	18 102 18 518	20.7000 20.6500 20.6000 20.5500	20.8500 20.9000 20.9500 21.0000	3512 131 264 1460	11 7 6 8
GAMFACTOR	11,3000	17:00	99	11.10	0.44 %	1	11.2000	11.3000	34290	13	139	[+]
GIF	10.70 11.30	10.0000 12.2000	17:00 17:00 17:00 17:00	50 105 100 623	11,3000 11,3000 11,3000 11,3000	3 1 2 1	104 292 1172 150	10.9000 10.8500 10.8000 10.7500	11.3500 11.4000 11.4500 11.5000	200 600 555 1395	2 3 2 9
GOBARTO	24,0000	14:14	100	23.90	0.42 %	40	23.8000	24.0000	81	1	12	[+]
GOB	23.90 24.30	21.6000 26.2000	13:34 13:34 13:34 11:10	51 83 66 6	24,0000 23,9000 23,9000 24,0000	2 2 2 1	365 270 401 50	23.0000 22.4000 22.3000 22.2000	24.2000 24.7000 24.8000 24.9000	68 64 115 140	1 1 1 1
MERCOR	24,4000	15:34	280	24.50	0.41 %	5	24.4000	24.5000	348	1	15	[+]
MCR	24.40 24.50	22.1000 26.9000	15:34 10:35 10:35 10:05	1 300 31 10	24,4000 24,5000 24,5000 24,5000	7 2 1 4	534 9 103 316	24.3000 24.2000 24.1000 24.0000	24.6000 25.3000 25.4000 25.5000	1247 187 97 470	3 1 1 2
BOWIM	5,0000	17:00	15	5.00	0.40 %	475	4.9600	5.0000	4497	15	77	[+]
BOW	4.96 5.12	4.5000 5.5000	16:42 16:35 16:12 14:44	200 200 8 233	5,0000 4,9800 5,0000 5,0000	1 1 1 1	750 200 400 200	4.9500 4.9000 4.8800 4.8600	5.0200 5.0600 5.0800 5.1000	1000 298 3405 167	1 2 2 1
BIOMAXIMA	12,7000	16:49	1	12.65	0.40 %	210	12.5500	12.7000	271	5	58	[+]
BMX	12.50 12.90	11.4000 13.9000	16:33 16:33 16:33 12:55	50 50 50 3	12,6500 12,6500 12,6500 12,7000	3 4 4 3	321 375 435 495	12.5000 12.4500 12.4000 12.3500	12.7500 12.8000 12.8500 12.9000	250 100 435 276	2 2 4 2
ASTARTA	51,9000	17:00	3	51.70	0.39 %	4120	51.5000	51.9000	119	15	765	[+]
AST	51.50 52.90	46.5500 56.8000	17:00 17:00 16:49 16:49	9 1 200 18	51,9000 51,9000 51,9000 51,5000	1 1 1 2	500 100 4000 61	51.2000 51.1000 51.0000 50.8000	52.0000 52.4000 52.5000 52.6000	1789 500 2000 40	1 1 1 1
TESGAS	2,6900	14:54	1000	2.69	0.37 %	900	2.6100	2.6900	197	9	24	[+]
TSG	2.56 2.69	2.4300 2.9500	14:14 14:11 14:03 11:48	2000 1000 200 10	2,6400 2,6400 2,6400 2,6100	2 1 1 2	5578 824 1000 705	2.5900 2.5600 2.5500 2.5400	2.7400 2.7500 2.7600 2.7800	500 1165 344 500	1 1 1 1
EDINVEST	6,3000	16:03	16	6.28	0.32 %	123	6.2600	6.3000	1280	1	7	[+]
EDI	6.28 6.36	5.6600 6.9000	15:11 15:09 14:59 14:59	4 5 811 189	6,3000 6,3600 6,3000 6,2800	2 2 1 1	310 111 14 121	6.1400 6.1200 6.1000 6.0200	6.3200 6.3600 6.3800 6.4000	240 4749 240 249	1 3 1 1
CAPTORTX	31,6000	17:00	5	33.00	0.32 %	65	31.6000	32.0000	495	6	202	[+]
CTX	31.50 33.00	29.7000 36.3000	17:00 17:00 16:49 16:43	5 18 5 77	31,6000 31,6000 32,0000 31,9000	4 4 1 1	780 249 54 77	31.5000 31.3000 31.2000 31.1000	32.4000 32.6000 32.7000 32.8000	215 31 375 123	1 1 2 1
INGBSK	339,0000	17:00	10	337.50	0.30 %	4	338.5000	339.0000	123	14	4 846	[+]
ING	334.50 339.50	304.0000 371.0000	17:00 17:00 17:00 17:00	7 10 2 1	339,0000 339,0000 339,0000 339,0000	1 1 2 2	1 1 4 2	338.0000 337.5000 337.0000 336.5000	339.5000 340.0000 340.5000 341.0000	523 864 91 155	6 16 4 4
PHOTON	3,4500	17:00	8	3.44	0.29 %	649	3.4000	3.4500	496	12	41	[+]
PEN	3.40 3.45	3.1000 3.7800	17:00 16:34 16:04 16:04	1 86 36 50	3,4500 3,4100 3,4000 3,4100	1 1 2 1	884 887 149 300	3.3900 3.3800 3.3600 3.3500	3.4600 3.4800 3.4900 3.5000	230 4 624 353	1 1 2 1
POLTREG	35,4000	15:58	43	35.30	0.28 %	50	34.6000	35.4000	48	1	27	[+]
PTG	35.30 35.80	31.8000 38.8000	15:05 14:51 14:51 13:49	100 50 200 50	35,8000 35,5000 35,5000 35,5000	3 1 2 2	101 50 188 77	34.5000 34.4000 34.3000 34.2000	35.9000 36.5000 36.6000 36.7000	30 37 37 95	1 1 1 2
INTROL	8,1000	16:49	1	8.08	0.25 %	50	8.0200	8.1000	59	2	20	[+]
INL	7.96 8.14	7.2800 8.8800	16:45 16:45 16:44 15:59	13 19 31 200	8,0000 8,0200 8,0200 8,1000	1 1 4 3	137 26 216 152	8.0000 7.9800 7.9600 7.9400	8.1200 8.1400 8.1600 8.1800	209 197 200 212	3 1 1 2
DMGROUP	4,0800	17:00	112	4.04	0.25 %	296	4.0800	4.1500	840	32	132	[+]
DMG	4.04 4.40	3.6400 4.4400	17:00 17:00 17:00 16:33	100 121 1 644	4,0800 4,0800 4,0800 4,1200	1 2 2 1	6 1470 1506 500	4.0700 4.0400 4.0200 4.0100	4.2000 4.2300 4.2400 4.2500	3000 710 756 5426	1 2 2 3
SANOK	19,9500	17:04	100	20.00	0.25 %	740	19.9000	19.9500	9801	3	57	[+]
SNK	19.90 20.00	18.0000 22.0000	17:04 17:00 16:29 16:19	99 10 8 5	19,9500 19,9500 19,9500 19,9500	4 5 4 5	718 507 229 125	19.8500 19.8000 19.7500 19.7000	20.0000 20.1000 20.2000 20.3000	1262 100 502 474	2 1 4 3
SCPFL	164,8000	17:00	10	163.60	0.24 %	137	164.2000	164.8000	121	6	1 035	[+]
SCP	163.60 165.60	147.4000 179.8000	17:00 16:49 16:49 16:49	3 7 7 5	164,8000 164,8000 164,8000 164,6000	6 2 3 5	165 34 121 148	164.0000 163.8000 163.6000 163.4000	165.0000 165.4000 165.6000 165.8000	400 27 33 31	1 2 1 1
MLPGROUP	84,0000	17:00	34	83.80	0.24 %	17	81.0000	84.0000	74	1	42	[+]
MLG	80.60 84.00	75.6000 92.0000	17:00 17:00 17:00 17:00	16 8 1 10	84,0000 84,0000 84,0000 84,0000	1 3 1 1	6 73 1 78	80.6000 80.4000 77.2000 76.0000	85.0000 85.4000 85.8000 86.4000	182 20 1 1016	2 1 1 1
ASSECOBS	83,0000	17:00	1	83.20	0.24 %	679	82.2000	83.0000	101	1	83	[+]
ABS	82.00 83.20	75.0000 91.4000	17:00 17:00 16:48 16:45	1 3 9 1	83,0000 83,0000 82,2000 82,6000	2 1 2 1	976 6 157 76	82.0000 81.2000 80.8000 80.2000	83.2000 83.6000 84.0000 84.4000	1091 98 228 20	2 2 3 1
UNICREDIT	214,4500	15:59	26	212.80	0.21 %	0	0.0000	217.0000	15	0	49	[+]
UCG	212.80 214.45	191.5200 234.0500	13:41 13:18 09:39 16:17	74 90 39 10	214,3500 214,3500 212,8000 214,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	219.0000 220.0000 225.0000 0.0000	1 10 14 0	1 1 1 0
SANPL	621,0000	17:04	10	627.80	0.19 %	100	620.4000	621.0000	46	51	31 580	[+]
SPL	618.00 628.00	565.2000 690.4000	17:04 17:04 17:00 17:00	3 23 10 123	621,0000 621,0000 621,0000 621,0000	1 3 1 1	10 90 2 2	618.2000 618.0000 616.4000 616.0000	621.2000 621.4000 621.8000 622.0000	25 167 116 404	2 2 2 2
BOS	11,0200	17:00	4	11.00	0.18 %	548	11.0200	11.2400	960	33	367	[+]
BOS	10.94 11.50	9.9000 12.1000	17:00 17:00 17:00 17:00	2 2 35 10	11,0200 11,0200 11,0200 11,0200	1 1 4 4	19835 1 1467 1500	11.0000 10.9600 10.9400 10.9200	11.2600 11.3200 11.3400 11.3600	230 100 910 647	2 1 3 2
BIOCELTIX	115,2000	17:00	25	114.00	0.17 %	175	115.2000	115.4000	30	9	1 068	[+]
BCX	114.00 118.00	102.6000 125.4000	17:00 17:00 16:49 16:49	5 3 16 9	115,2000 115,2000 115,2000 115,2000	1 4 2 4	100 207 80 189	114.8000 114.6000 114.4000 114.2000	115.8000 116.0000 116.8000 117.0000	20 80 10 291	1 2 1 7
HANDLOWY	119,6000	17:00	7	119.00	0.17 %	136	119.6000	119.8000	458	72	8 686	[+]
BHW	118.20 121.00	107.2000 130.8000	17:00 17:00 17:00 17:00	11 11 7 19	119,6000 119,6000 119,6000 119,6000	1 4 4 1	312 382 390 20	118.6000 118.4000 118.2000 118.0000	120.0000 120.2000 120.4000 120.6000	40 37 64 37	2 3 5 3
ENERGA	11,9000	17:00	344	11.88	0.17 %	313	11.8400	11.9000	1269	26	311	[+]
ENG	11.70 11.92	10.7000 13.0600	17:00 17:00 17:00 17:00	216 240 56 115	11,9000 11,9000 11,9000 11,9000	1 2 1 2	575 494 349 869	11.8000 11.7800 11.7600 11.7400	11.9200 11.9400 11.9800 12.0000	100 2046 1758 2454	1 3 4 5
BUDIMEX	628,0000	17:00	3	627.00	0.16 %	21	627.0000	628.0000	387	53	33 034	[+]
BDX	624.00 632.80	564.4000 689.6000	17:00 17:00 17:00 17:00	37 4 29 34	628,0000 628,0000 628,0000 628,0000	1 1 1 1	35 15 1 39	626.8000 626.6000 626.4000 626.2000	628.2000 628.4000 628.8000 629.4000	20 17 66 38	2 2 2 2
MURAPOL	39,4000	17:00	4	37.70	0.13 %	5	39.0000	39.4000	379	4	155	[+]
MUR	37.70 39.40	33.9500 41.4500	17:00 17:00 17:00 17:00	47 153 47 8	39,4000 39,4000 39,4000 39,4000	1 2 2 1	244 125 267 654	38.7000 38.5500 38.5000 38.3500	39.4500 39.5000 39.6000 39.7000	132 99 365 450	1 3 1 2
KGHM	125,7500	17:04	25	125.60	0.12 %	1162	125.7500	125.8000	3049	754	94 453	[+]
KGH	123.65 126.90	113.0500 138.1500	17:02 17:01 17:01 17:01	80 15 18 42	125,7500 125,7500 125,7500 125,7500	1 1 2 2	353 1603 74 1120	125.4500 125.4000 125.3500 125.3000	125.8500 125.9000 125.9500 126.0000	639 3934 640 2311	1 4 1 13
RANKPROGR	4,6950	17:00	194	4.68	0.11 %	1000	4.5950	4.6950	806	13	60	[+]
RNK	4.59 4.70	4.2150 5.1400	17:00 17:00 17:00 16:41	376 5 14 95	4,6950 4,6950 4,6950 4,6900	2 1 2 1	215 1000 1693 933	4.5900 4.5550 4.5500 4.5400	4.7000 4.7300 4.7450 4.7550	4835 2881 1745 1000	1 1 1 1
NEXITY	1,3700	16:39	68	1.37	0.00 %	1019	1.3400	1.3700	5	0	0	[+]
NXG	1.34 1.37	1.2400 1.5000	16:39 16:01 16:01 16:00	5 54 6 1	1,3700 1,3700 1,3700 1,3400	1 1 3 1	200 1000 535 700	1.3300 1.3200 1.3100 1.3000	1.3800 1.3900 1.4000 1.4100	30 105 105 205	2 2 2 2
DEKPOL	54,0000	17:00	30	54.40	0.00 %	47	53.4000	54.0000	4320	2	84	[+]
DEK	53.00 54.40	49.0000 59.8000	16:44 16:44 16:44 16:26	8 10 2 79	53,4000 53,4000 53,4000 54,0000	3 5 2 2	72 3084 126 39	53.2000 53.0000 52.4000 52.2000	54.2000 54.4000 55.0000 55.4000	28 2682 365 45	1 1 3 2
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	9344	PKC	PKC	1319	0	0	[+]
ASM	0.00 0.00	0.2160 0.2640	16:48 16:44 16:39 16:39	7500 10000 5556 6005	0,2400 0,2400 0,2420 0,2440	1 1 2 2	2000 125000 30450 2710	0.2740 0.2520 0.2500 0.2400	0.2000 0.2300 0.2400 0.2740	1800 300 13685 5000	1 1 3 1
KGL	13,8000	09:00	1	13.80	0.00 %	50	13.7000	13.8000	1479	0	0	[+]
KGL	13.80 13.80	12.5000 15.1000	13:38 09:00 16:42 14:52	30 1 1 55	13,8000 14,0000 13,7000 13,4000	1 1 1 1	345 602 100 122	13.4000 13.3000 12.7000 12.2000	14.0000 14.1000 14.2000 14.4000	195 175 95 605	1 1 1 4
CDRL	11,2000	16:19	40	11.20	0.00 %	1	11.1000	11.2000	2136	1	15	[+]
CDL	10.80 11.20	10.1000 12.3000	16:12 13:49 13:28 13:28	2 2 100 67	11,2000 11,2000 11,1000 11,1000	8 1 3 1	2347 161 100 256	10.8000 10.7000 10.6000 10.5000	11.3000 11.4000 11.5000 11.6000	1856 1131 716 2406	6 4 3 7
RENDER	81,0000	09:28	2	0.00	0.00 %	5	76.0000	81.0000	113	0	0	[+]
RND	0.00 0.00	73.0000 89.0000	09:26 13:18 14:04 14:04	1 4 2 8	81,0000 79,4000 79,0000 79,0000	1 1 3 1	4 2 23 50	75.8000 75.4000 74.2000 74.0000	81.2000 81.8000 82.4000 85.0000	29 30 4 100	1 1 1 2
LABOPRINT	15,3000	11:29	25	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LAB	0.00 0.00	13.8000 16.8000	11:00 16:01 09:48 09:48	625 12 126 2	15,3000 15,4000 15,4000 15,4000	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
OTLOG	15,5600	16:38	500	15.56	0.00 %	66	15.5000	15.5600	6	2	39	[+]
OTS	15.50 15.80	14.0200 17.1000	16:37 16:24 15:00 14:48	150 200 10 4	15,5600 15,5600 15,5600 15,5000	1 1 1 1	65 395 470 166	15.3200 15.3000 15.2800 15.2600	15.6800 15.8000 15.8400 15.8600	6 215 34 134	1 2 1 1
ENELMED	19,5000	17:00	2	19.30	0.00 %	73	19.1000	19.5000	126	0	3	[+]
ENE	19.10 19.50	17.4000 21.2000	11:09 09:43 09:43 09:00	80 20 79 1	19,1000 19,1000 19,1000 19,3000	1 1 1 1	550 72 74 1	19.0000 18.0000 17.7000 0.0100	19.9000 20.0000 20.2000 21.0000	184 8245 1150 40	3 1 1 1
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
MAXCOM	7,4600	17:00	2	7.46	0.00 %	2	7.4400	7.4600	7212	1	9	[+]
MXC	7.42 7.46	6.7200 8.2000	16:42 16:30 15:03 11:38	500 100 100 400	7,4600 7,4600 7,4600 7,4600	6 1 2 2	570 80 354 400	7.4200 7.4000 7.3800 7.3000	7.5400 7.5800 7.6000 7.6400	4 39 2 3	1 1 1 1
XTPL	101,0000	16:48	5	99.90	0.00 %	48	100.2000	101.0000	4	4	399	[+]
XTP	98.80 101.00	90.0000 109.8000	15:58 15:55 15:51 15:22	1 6 4 6	101,0000 100,2000 100,2000 100,6000	1 1 2 1	4 2 39 21	100.0000 99.9000 99.6000 99.4000	102.0000 102.2000 102.6000 102.8000	25 25 68 32	1 1 2 1
PTWP	63,5000	09:00	4	63.50	0.00 %	297	61.5000	63.5000	28	0	0	[+]
PTW	63.50 63.50	57.5000 69.5000	09:00 16:40 09:00 09:00	1 1685 2 1	63,5000 63,0000 63,5000 62,5000	3 1 1 0	335 1000 20 0	61.0000 59.0000 58.0000 0.0000	64.0000 66.0000 67.0000 67.5000	120 2 50 154	1 1 1 1
FEERUM	10,0000	17:00	5	10.00	0.00 %	3	9.6800	10.0000	49	0	0	[+]
FEE	10.00 10.00	9.0000 11.0000	17:00 09:00 16:40 16:40	5 1 140 256	10,0000 10,0000 10,0000 9,9800	2 2 1 1	197 202 2 500	9.6200 9.5400 9.5200 9.5000	10.3000 10.4000 10.5000 10.6000	264 190 200 100	2 1 1 1
GIGROUP	1,8000	14:56	8	1.80	0.00 %	100	1.7700	1.7950	650	2	3	[+]
GIG	1.75 1.80	1.6200 1.9700	14:55 14:55 14:55 14:41	25 67 80 1000	1,8000 1,7700 1,7450 1,7700	2 3 1 1	500 650 200 1000	1.7450 1.7350 1.7100 1.6900	1.8000 1.8100 1.8200 1.8300	1268 200 150 200	2 1 1 1
POLWAX	1,2700	15:48	244	1.27	0.00 %	4127	1.2700	1.2950	117	8	10	[+]
PWX	1.27 1.30	1.1450 1.3950	15:30 14:31 14:31 14:31	10 12 1200 1788	1,2900 1,2900 1,2900 1,2900	2 3 1 5	2555 4957 1429 7510	1.2650 1.2600 1.2550 1.2500	1.3000 1.3050 1.3100 1.3200	1573 1382 1575 2102	3 1 2 2
PHN	10,9000	17:00	2	10.90	0.00 %	200	10.8000	10.9000	98	0	4	[+]
PHN	10.80 10.95	9.8200 11.9500	12:59 12:59 11:20 11:20	88 12 8 4	10,8000 10,8500 10,9500 10,9000	1 2 1 1	2500 1000 101 117	10.7500 10.5500 10.5000 10.4000	10.9500 11.0000 11.1500 11.3000	856 931 5090 351	1 7 2 3
TATRY MOUNTAIN	78,0000	12:33	20	0.00	0.00 %	21	79.0000	85.5000	26	0	0	[+]
TMR	0.00 0.00	70.5000 85.5000	12:28 12:27 09:07 09:07	15 15 20 19	80,0000 81,0000 80,0000 80,0000	1 1 1 1	20 9 51 1	77.5000 71.0000 70.5000 70.0000	87.0000 88.5000 89.0000 90.0000	20 8 310 70	1 1 1 1
AILLERON	22,0500	16:48	16	22.05	0.00 %	100	22.1000	22.2500	254	7	156	[+]
ALL	21.90 22.35	19.8600 24.2500	16:44 16:44 16:44 16:18	1 1 1 11	22,2000 22,2500 22,2500 22,0500	2 3 1 5	542 66 20 241	22.0500 22.0000 21.9000 21.8500	22.3000 22.3500 22.4000 22.5000	2548 111 375 300	1 3 1 2
INPRO	7,1500	12:40	5	7.15	0.00 %	276	7.1500	7.2000	613	1	6	[+]
INP	7.15 7.15	6.4500 7.8500	10:36 09:55 09:25 09:21	5 5 3 281	7,1500 7,1500 7,1500 7,1500	1 1 2 1	2 5 1722 100	6.9500 6.8500 6.7500 6.7000	7.3000 7.6000 7.7000 7.9000	1100 493 234 300	2 1 2 1
ESOTIQ	32,5000	17:00	50	32.90	0.00 %	31	32.2000	32.5000	18	7	227	[+]
EAH	31.80 32.90	29.7000 36.1000	16:10 15:56 15:02 13:40	320 826 8 40	32,5000 32,5000 32,5000 32,5000	1 1 2 1	1 1 35 20	32.1000 31.8000 31.7000 31.6000	32.6000 32.7000 33.0000 33.2000	50 1405 20 20	1 1 1 1
GTC	3,9000	17:00	8	3.89	0.00 %	4800	3.8400	3.9000	2997	6	25	[+]
GTC	3.84 3.92	3.5100 4.2700	17:00 17:00 16:47 16:47	1 6 13 123	3,9000 3,9000 3,8400 3,8400	1 1 1 5	200 1350 452 2157	3.8300 3.8200 3.8100 3.8000	3.9200 3.9500 3.9600 3.9700	999 130 750 4000	1 1 1 1
EMC	11,0000	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EMC	0.00 0.00	9.9000 12.1000	09:00 09:00 09:00 11:43	1 2 2 12	11,0000 11,0000 11,0000 10,8000	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
POINTGROUP	2,2000	15:43	236	2.20	0.00 %	3600	2.1100	2.2000	3410	0	1	[+]
PGM	2.20 2.20	1.9800 2.4200	09:00 09:00 17:00 14:55	5 5 1 468	2,2000 2,2000 2,2000 2,1500	1 2 1 2	3572 1333 404 1357	2.1000 1.9100 1.8600 1.8100	2.2100 2.3200 2.3600 2.4600	3500 602 282 272	1 1 1 1
HERCULES	0,9080	17:00	1	0.91	0.00 %	72	0.8900	0.9080	2282	6	5	[+]
HRS	0.88 0.92	0.8220 1.0000	12:40 12:01 11:58 10:45	1000 2 142 2	0,9100 0,9100 0,8900 0,9120	2 1 1 1	3414 2500 1500 3000	0.8800 0.8780 0.8660 0.8560	0.9100 0.9120 0.9140 0.9200	684 9075 1961 1111	1 2 1 1
DECORA	70,6000	17:00	1	70.60	0.00 %	1365	70.4000	70.6000	2015	2	108	[+]
DCR	70.40 71.40	63.6000 77.6000	17:00 17:00 17:00 16:49	2 15 1 47	70,6000 70,6000 70,6000 70,4000	5 1 2 1	164 60 61 30	70.0000 69.6000 69.4000 69.2000	71.0000 71.2000 71.4000 71.6000	55 94 39 80	1 1 3 4
DGA	16,3000	15:13	66	17.00	0.00 %	98	16.2500	17.0000	444	0	4	[+]
DGA	16.30 17.00	15.3000 18.7000	15:00 15:00 15:00 11:00	88 18 100 2	16,3000 16,3000 16,3000 17,0000	1 1 1 1	463 100 1218 5	16.2000 16.0000 15.8000 1.0000	18.3500 18.4000 18.4500 18.5000	97 150 110 110	1 1 1 1
SFINKS	0,5080	16:48	192	0.50	0.00 %	5400	0.4940	0.5080	2563	37	18	[+]
SFS	0.49 0.52	0.4500 0.5500	16:48 16:48 16:48 16:46	200 331 3777 100	0,5060 0,5060 0,5000 0,5000	1 2 2 1	3600 16228 14359 5200	0.4910 0.4900 0.4880 0.4870	0.5100 0.5140 0.5180 0.5200	15467 24050 7268 20700	2 1 2 3
ERG	48,0000	16:20	2	0.00	0.00 %	282	46.0000	47.0000	100	0	0	[+]
ERG	0.00 0.00	43.2000 52.5000	16:19 16:17 16:13 16:10	6 2 23 165	47,0000 48,0000 47,0000 46,0000	1 0 0 0	31 0 0 0	43.0000 0.0000 0.0000 0.0000	48.0000 50.0000 53.0000 53.5000	391 510 28 20	4 2 1 1
REDAN	0,0550	15:00	1500	0.06	0.00 %	23100	0.0500	0.0550	87294	28	2	[+]
RDN	0.06 0.06	0.0386 0.0714	15:00 11:00 11:00 11:00	2000 1800 20576 142	0,0550 0,0550 0,0550 0,0550	1 0 0 0	100 0 0 0	0.0370 0.0000 0.0000 0.0000	0.0576 0.0578 0.0596 0.0598	16550 7930 70104 19397	1 1 1 1
IDMSAPL	0,8350	17:00	1	0.84	0.00 %	9200	0.8300	0.8350	5	1	1	[+]
IDM	0.83 0.84	0.7550 0.9150	11:00 10:38 10:24 09:18	172 15 100 623	0,8350 0,8350 0,8350 0,8300	2 1 1 1	3210 4000 4000 3489	0.8000 0.7400 0.6950 0.6650	0.8600 0.8700 0.8800 0.9400	600 681 8655 1600	1 1 1 1
KOMPAP	22,8000	13:50	3	0.00	0.00 %	500	22.0000	22.8000	147	0	0	[+]
KMP	0.00 0.00	20.6000 25.0000	11:55 11:55 11:55 09:00	103 125 25 100	22,0000 22,0000 22,2000 22,2000	1 0 0 0	200 0 0 0	21.4000 0.0000 0.0000 0.0000	23.0000 24.0000 25.0000 26.0000	330 200 360 500	1 1 1 1
KCI	0,9080	16:43	2	0.91	0.00 %	1085	0.8940	0.9080	5974	1	1	[+]
KCI	0.89 0.91	0.8180 0.9980	16:39 15:54 15:37 13:50	115 20 300 2	0,8940 0,9080 0,8920 0,9080	1 1 1 1	2800 5015 3000 3000	0.8920 0.8900 0.8880 0.8840	0.9100 0.9120 0.9180 0.9200	4985 6000 5000 1650	1 1 1 1
SANWIL	1,4550	11:40	110	1.46	0.00 %	8	1.4400	1.4500	7	0	1	[+]
SNW	1.46 1.46	1.3100 1.6000	09:00 09:00 17:00 16:48	69 300 1 578	1,4550 1,4550 1,4550 1,4300	1 2 2 2	1414 1514 1014 1522	1.4350 1.4300 1.4250 1.4200	1.4550 1.4600 1.4650 1.4700	896 799 46 1145	1 1 3 1
PULAWY	52,0000	16:33	41	51.60	0.00 %	20	51.6000	52.2000	198	0	9	[+]
ZAP	51.20 52.20	46.5000 56.6000	16:23 14:09 14:09 14:09	18 4 25 9	51,6000 52,2000 52,0000 52,0000	1 1 3 1	99 49 181 2	51.4000 51.2000 51.0000 50.6000	52.4000 52.6000 52.8000 53.0000	144 153 66 551	1 3 3 7
FON	1,7450	12:52	1749	0.00	0.00 %	5000	PKC	PKC	2168	0	0	[+]
FON	0.00 0.00	1.5750 1.9150	12:52 11:25 11:25 11:09	251 2299 1001 200	1,7450 1,7450 1,7450 1,7450	3 1 1 2	2160 1200 5 2000	1.8000 1.7100 1.6800 1.5000	1.0000 1.5000 1.6000 1.7000	50 300 1957 3100	1 1 1 2
ATLANTAPL	17,6000	10:46	50	17.60	0.00 %	227	17.6000	18.1000	430	1	11	[+]
ATP	17.60 18.10	15.8500 19.3500	09:53 09:33 09:33 09:33	71 1 1 1	18,1000 17,6000 17,6000 17,6000	1 2 1 1	450 300 200 60	17.5000 17.4000 17.3000 17.2000	18.2000 18.4000 18.5500 18.8000	61 55 200 100	1 1 1 1
ATLANTIS	2,0000	17:01	257	1.95	0.00 %	700	1.9500	2.0000	7743	13	27	[+]
ATS	1.94 2.00	1.7550 2.1300	16:10 16:09 16:09 15:50	500 2000 243 1757	2,0000 2,0000 2,0000 2,0000	1 5 1 2	820 8476 700 2500	1.9450 1.9400 1.9250 1.9200	2.0200 2.0500 2.0600 2.0800	10 500 1010 1937	1 1 2 1
SKYLINE	1,5300	09:00	190	1.53	0.00 %	4389	1.5300	1.6000	4137	0	0	[+]
SKL	1.53 1.53	1.3800 1.6800	17:00 12:12 12:12 11:58	323 80 550 550	1,5300 1,6000 1,5500 1,5300	1 1 1 1	5000 1000 5000 6000	1.5200 1.5100 1.5000 1.4600	1.6300 1.6800 1.7200 1.7300	4602 900 4361 1700	1 1 1 1
PANOVA	14,1500	12:37	20	14.00	0.00 %	413	13.9500	14.1500	111	1	7	[+]
NVA	13.90 14.15	12.6000 15.4000	12:37 12:37 12:36 11:48	20 40 40 80	14,1000 14,1000 14,1000 13,9000	1 1 1 2	941 211 130 544	13.9000 13.8500 13.8000 13.7500	14.2000 14.4000 14.5500 14.6000	529 111 100 111	1 1 1 1
SILVANO	5,4800	11:27	10	5.48	0.00 %	110	5.2600	5.4000	500	0	2	[+]
SFG	5.20 5.48	4.9400 6.0200	11:22 10:14 10:12 09:00	90 10 100 126	5,4000 5,4000 5,2000 5,4800	1 1 1 1	111 211 3000 73	5.2000 5.1200 5.1000 5.0800	5.4800 5.5000 5.7800 5.8000	274 433 500 122	1 3 1 1
KPPD	28,2000	14:48	1	28.20	0.00 %	16	28.0000	28.2000	270	0	0	[+]
KPD	28.00 28.20	25.4000 31.0000	13:47 12:22 11:19 09:08	1 2 2 1	28,2000 28,2000 28,0000 28,2000	1 2 2 1	25 244 281 2	27.8000 27.2000 27.0000 26.0000	31.4000 33.2000 33.4000 35.0000	22 3 60 399	1 1 1 1
MDIENERGIA	1,3700	15:22	2	1.37	0.00 %	7	1.3300	1.3700	1996	2	3	[+]
MDI	1.33 1.37	1.2350 1.5050	15:22 15:22 13:25 12:04	20 2418 1 1	1,3650 1,3500 1,3300 1,3300	1 1 1 1	10 39 1000 200	1.3250 1.3100 1.3050 1.3000	1.3750 1.3900 1.4000 1.4050	162 2050 7613 31	4 3 5 1
SECOGROUP	27,0000	17:00	280	0.00	0.00 %	280	27.0000	28.0000	310	0	0	[+]
SWG	0.00 0.00	24.4000 29.6000	09:03 16:43 11:17 16:33	98 18 19 3	27,0000 27,0000 27,0000 26,0000	2 1 2 1	131 4 12 41	26.0000 25.4000 25.0000 24.8000	29.0000 29.8000 30.0000 32.4000	7 1000 130 48	1 1 1 1
ATREM	24,8000	17:00	5	24.80	0.00 %	819	24.5000	24.8000	258	3	83	[+]
ATR	24.50 25.10	22.4000 27.2000	16:49 16:44 16:37 16:34	1 3 2 5	24,5000 24,7000 24,5000 24,8000	6 7 11 6	346 1613 1141 219	24.4000 24.3000 24.2000 24.1000	24.9000 25.1000 25.3000 25.4000	109 43 300 330	2 2 3 4
COMPREMUM	1,0600	10:57	2631	1.06	0.00 %	1000	1.0300	1.0550	7143	16	17	[+]
CPR	1.01 1.08	0.9540 1.1650	10:57 10:00 09:32 09:30	369 1500 10 500	1,0550 1,0550 1,0750 1,0100	4 1 1 1	3579 200 1200 50	1.0200 1.0150 1.0100 1.0050	1.0600 1.0650 1.0750 1.0950	10529 2975 5200 3000	1 1 2 1
PRAGMAINK	3,8000	16:30	5	3.64	0.00 %	420	3.6200	3.8000	535	1	4	[+]
PRI	3.64 3.80	3.2800 4.0000	16:30 10:33 09:46 09:43	5 200 202 290	3,8000 3,6400 3,6400 3,6400	1 2 1 1	100 200 376 200	3.6000 3.5000 3.4200 3.3000	3.9000 3.9800 4.0000 4.0400	150 100 100 100	2 1 1 1
ORCOGROUP	3,7600	13:42	1000	3.76	0.00 %	2100	3.7600	3.8400	31	1	4	[+]
OPG	3.76 3.76	3.4000 4.1200	13:16 13:31 14:57 14:57	105 1000 179 3821	3,7600 3,7400 3,6600 3,6800	1 1 2 1	7506 3822 11889 2077	3.7200 3.6800 3.6600 3.6400	3.8600 3.9200 3.9400 3.9600	3498 588 682 679	1 1 1 1
PEKAO	191,7000	17:01	100	192.15	-0.03 %	2168	191.7000	191.8000	358	584	112 048	[+]
PEO	190.25 194.45	172.9500 211.3000	17:01 17:00 17:00 17:00	210 45 100 448	191,7000 191,7000 191,7000 191,7000	3 1 3 2	452 491 903 730	191.6500 191.5500 191.5000 191.4500	191.8500 191.9000 191.9500 192.0000	227 115 209 27332	1 1 1 7
KRUK	388,6000	17:00	7	390.00	-0.05 %	16	388.6000	388.7000	1	24	9 443	[+]
KRU	386.50 393.60	351.0000 429.0000	17:00 17:00 17:00 17:00	19 5 1 15	388,6000 388,6000 388,6000 388,6000	2 1 3 2	8 19 37 8	388.4000 388.2000 388.0000 387.8000	389.6000 389.7000 390.0000 390.3000	1 1 50 1	1 1 1 1
TEXT	52,6500	17:00	10	52.70	-0.09 %	8	52.5500	52.6500	200	37	1 950	[+]
TXT	51.90 53.05	47.4400 57.9500	17:00 17:00 17:00 17:00	12 36 45 7	52,6500 52,6500 52,6500 52,6500	2 2 2 2	26 6 4 32	52.5000 52.4500 52.4000 52.3500	52.7000 52.7500 52.8000 52.8500	901 1 32 262	2 1 2 3
JSW	24,3500	17:00	21	24.38	-0.12 %	100	24.2300	24.3500	5593	303	7 364	[+]
JSW	24.12 24.44	21.9500 26.8100	17:00 17:00 17:00 17:00	77 57 27 65	24,3500 24,3500 24,3500 24,3500	4 1 1 1	623 1 272 100	24.2000 24.1900 24.1700 24.1600	24.3600 24.3700 24.3800 24.3900	137 193 584 1	2 2 3 1
ATAL	61,1000	17:00	6	61.20	-0.16 %	34	61.1000	61.3000	164	2	122	[+]
1AT	60.50 61.40	55.1000 67.3000	17:00 16:48 16:46 16:45	4 51 25 15	61,1000 61,3000 60,9000 61,3000	1 4 1 1	45 120 4596 49	60.8000 60.6000 60.5000 60.4000	61.4000 61.5000 61.6000 61.8000	87 2877 99 500	3 5 2 1
BENEFIT	3 165,0000	17:03	1	3,195.00	-0.16 %	1	3165.0000	3170.0000	246	4	11 577	[+]
BFT	3,125.00 3,200.00	2880.0000 3510.0000	17:01 17:00 17:00 17:00	6 5 5 5	3 165,0000 3 165,0000 3 165,0000 3 165,0000	1 2 3 2	3 9 79 26	3145.0000 3140.0000 3135.0000 3130.0000	3175.0000 3180.0000 3185.0000 3190.0000	10 9 92 55	2 2 2 3
4MASS	5,9100	17:00	119	5.99	-0.17 %	8	5.8700	5.9100	2076	49	288	[+]
4MS	5.83 5.99	5.4000 6.5800	17:00 17:00 16:49 16:49	231 10 25 5	5,9100 5,9100 5,9300 5,9100	2 4 4 8	129 1222 965 5924	5.8300 5.8200 5.8100 5.8000	5.9400 5.9500 5.9600 5.9700	115 10000 150 785	1 1 1 2
ZUE	9,4600	16:35	19	9.46	-0.21 %	531	9.4000	9.4600	381	2	14	[+]
ZUE	9.30 9.46	8.5200 10.4000	16:35 16:16 16:10 15:36	131 40 50 3	9,4400 9,4400 9,4000 9,4400	1 2 1 1	150 189 200 120	9.3200 9.3000 9.2800 9.2600	9.5400 9.6000 9.7000 9.9800	789 1184 140 170	1 2 1 3
BOGDANKA	21,7000	17:00	260	21.70	-0.23 %	23	21.5500	21.7000	207	39	835	[+]
LWB	21.40 21.90	19.5400 23.8500	17:00 17:00 17:00 17:00	100 1 1 34	21,7000 21,7000 21,7000 21,7000	4 5 9 5	256 891 574 187	21.5000 21.4500 21.4000 21.3500	21.7500 21.8000 21.8500 21.9000	551 1773 156 230	2 7 3 3
SNIEZKA	85,6000	17:00	3	85.80	-0.23 %	11	85.6000	87.8000	30	0	19	[+]
SKA	85.60 88.00	77.4000 94.2000	16:49 16:49 16:19 16:19	2 5 17 43	85,6000 86,0000 88,0000 87,8000	1 1 3 1	30 6 8 13	85.4000 84.8000 84.2000 84.0000	88.0000 88.2000 88.8000 89.0000	22 41 50 1018	1 2 1 3
WASKO	1,8300	17:00	1	1.83	-0.27 %	500	1.8000	1.8300	1241	6	12	[+]
WAS	1.80 1.83	1.6500 2.0100	16:16 16:16 16:16 16:16	35 25 350 490	1,8300 1,8250 1,8250 1,8250	3 2 2 4	8915 8000 8350 10380	1.7950 1.7900 1.7850 1.7800	1.8350 1.8400 1.8450 1.8500	1180 3245 3975 3757	2 4 3 3
EUROTEL	18,1500	17:00	2	18.20	-0.27 %	111	17.9000	18.2000	1130	3	47	[+]
ETL	17.80 18.20	16.4000 20.0000	15:53 15:51 15:48 15:30	16 2 28 8	17,8000 17,9000 17,9500 17,8000	1 5 1 2	100 547 50 231	17.8500 17.8000 17.7500 17.7000	18.2500 18.4000 18.5000 18.6000	29 149 94 115	1 2 1 1
VOTUM	37,4000	17:02	1	37.85	-0.27 %	349	37.3000	37.4000	92	11	406	[+]
VOT	37.25 37.85	34.1000 41.6000	17:02 17:01 17:01 17:00	52 55 5 60	37,4000 37,4000 37,4000 37,4000	4 8 5 5	301 614 254 168	37.2500 37.2000 37.1500 37.1000	37.5000 37.5500 37.6000 37.6500	1 1 1 1	1 1 1 1
VOXEL	142,4000	17:00	5	142.20	-0.28 %	86	142.4000	143.4000	100	6	816	[+]
VOX	142.20 143.80	128.0000 156.4000	16:39 16:17 15:57 15:36	20 1 923 7	142,8000 143,2000 143,8000 143,8000	1 1 2 1	13 10 21 20	142.2000 142.0000 141.8000 141.6000	143.6000 143.8000 144.0000 144.4000	327 1677 173 60	2 2 6 1
MEXPOLSKA	3,4800	17:00	50	3.50	-0.29 %	70	3.4000	3.4800	1232	0	1	[+]
MEX	3.48 3.50	3.1500 3.8500	16:41 16:26 15:34 15:32	3 100 68 20	3,4800 3,4800 3,4800 3,4800	1 2 1 1	10 82 1000 1279	3.3800 3.3600 3.3500 3.3200	3.5000 3.5500 3.5900 3.6000	2000 4000 426 440	1 2 1 1
KREDYTIN	17,3500	17:00	2	0.00	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.7000 19.1000	16:46 16:28 16:27 16:27	24 500 348 62	16,8000 17,0000 16,7500 16,8000	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
XTB	80,2600	17:01	200	80.42	-0.30 %	163	80.2600	80.2800	381	346	27 723	[+]
XTB	79.92 80.90	72.3800 88.4600	17:01 17:00 17:00 17:00	128 43 43 135	80,2600 80,2600 80,2600 80,2600	2 2 1 3	90 83 78 716	80.2400 80.2000 80.1600 80.1200	80.3000 80.3400 80.3600 80.3800	121 10 30 161	1 1 1 1
LIBET	1,6250	16:27	75	1.62	-0.31 %	7808	1.5550	1.6250	425	6	10	[+]
LBT	1.60 1.63	1.4600 1.7800	16:27 15:58 11:25 10:46	2925 211 35 1329	1,6000 1,6000 1,6300 1,6300	1 1 1 2	5000 500 500 1010	1.5500 1.5400 1.5100 1.5000	1.6300 1.6400 1.6700 1.6850	11445 495 6000 986	3 1 1 1
BIGCHEESE	12,2200	17:00	1	12.26	-0.33 %	165	12.1200	12.2400	35	3	34	[+]
BCS	12.12 12.26	11.0400 13.4800	16:40 16:40 16:40 16:40	10 106 200 70	12,1200 12,1200 12,1200 12,1200	1 1 2 1	2 123 255 500	12.1000 12.0600 12.0400 12.0200	12.2600 12.3200 12.3400 12.3600	866 785 500 500	4 2 1 1
CREOTECH	276,0000	17:00	50	277.00	-0.36 %	1	275.5000	276.0000	19	3	949	[+]
CRI	271.00 278.00	249.5000 304.5000	17:00 17:00 17:00 17:00	7 9 5 10	276,0000 276,0000 276,0000 276,0000	1 1 2 1	140 23 8 10	275.0000 274.5000 274.0000 273.5000	277.5000 278.0000 279.0000 279.5000	97 91 31 162	2 4 2 2
RELPOL	5,2400	16:48	500	5.20	-0.38 %	441	5.2400	5.2600	60	10	54	[+]
RLP	5.20 5.24	4.6800 5.7200	16:48 15:53 10:01 10:01	59 61 5685 3615	5,2000 5,2000 5,2000 5,2000	2 4 4 3	502 1757 2976 557	5.1800 5.1400 5.1200 5.1000	5.2800 5.3000 5.3400 5.3600	2004 504 70 10	2 2 1 1
MCI	24,3000	17:00	7	24.40	-0.41 %	23	24.3000	24.5000	92	17	426	[+]
MCI	24.30 24.80	22.0000 26.8000	16:40 16:40 16:31 16:28	35 1 12 200	24,5000 24,5000 24,3000 24,3000	3 2 9 1	218 326 1138 200	24.2000 24.1000 24.0000 23.9000	24.6000 24.7000 24.8000 24.9000	64 159 200 280	1 1 1 3
MILKILAND	2,2100	17:00	500	2.22	-0.45 %	1500	2.2100	2.2800	550	121	270	[+]
MLK	2.20 2.34	2.0000 2.4400	17:00 16:47 16:47 16:47	500 96 456 1400	2,2100 2,2000 2,2500 2,2400	3 2 2 1	25681 1211 740 50	2.2000 2.1900 2.1800 2.1700	2.2900 2.3000 2.3300 2.3400	854 5000 669 2184	1 1 1 2
BNPPL	108,5000	17:00	4	109.00	-0.46 %	46	108.5000	109.5000	503	10	1 140	[+]
BNP	107.00 109.50	98.2000 119.5000	17:00 17:00 17:00 17:00	3 12 12 9	108,5000 108,5000 108,5000 108,5000	1 1 3 1	127 115 257 1	108.0000 107.5000 107.0000 104.5000	110.0000 110.5000 111.0000 111.5000	2982 227 736 200	12 7 10 3
COMP	213,0000	17:00	10	214.00	-0.47 %	102	213.0000	214.0000	73	2	354	[+]
CMP	212.00 216.00	193.0000 235.0000	17:00 17:00 17:00 16:42	67 5 5 409	213,0000 213,0000 213,0000 214,0000	2 3 2 2	401 151 37 42	211.0000 210.0000 209.0000 208.0000	215.0000 216.0000 217.0000 218.0000	21 213 781 146	1 3 4 2
UNIBEP	10,3000	17:02	240	10.35	-0.48 %	12074	10.3000	10.6000	500	138	1 426	[+]
UNI	10.00 10.75	9.3200 11.3500	17:00 17:00 17:00 17:00	2000 1852 40 8546	10,3000 10,3000 10,3000 10,3000	4 5 4 1	1543 2677 1558 3	10.2500 10.2000 10.1500 10.1000	10.7000 10.7500 10.8000 10.8500	99 22 1202 1406	1 2 6 5
MBANK	864,4000	17:02	20	873.00	-0.48 %	64	864.0000	864.4000	75	20	17 499	[+]
MBK	854.20 875.00	785.8000 960.2000	17:02 17:00 17:00 17:00	10 13 14 19	864,4000 864,4000 864,4000 864,4000	2 2 2 2	15 73 14 8	863.6000 863.4000 863.2000 862.8000	865.4000 867.0000 867.2000 867.6000	6 125 30 277	1 3 1 1
CCC	229,5000	17:00	325	229.20	-0.48 %	183	229.4000	229.5000	658	228	52 281	[+]
CCC	226.30 232.90	206.3000 252.1000	17:00 17:00 17:00 17:00	172 19 28 88	229,5000 229,5000 229,5000 229,5000	2 2 2 2	428 70 482 55	229.3000 229.2000 229.1000 229.0000	229.6000 229.7000 229.9000 230.0000	304 529 4 207	3 3 1 3
OPTEAM	4,1000	14:04	139	4.10	-0.49 %	874	4.0000	4.1000	105	1	2	[+]
OPM	4.00 4.10	3.7000 4.5000	14:04 11:24 11:17 11:00	161 1 113 23	4,1000 4,1000 4,0000 4,1000	1 1 1 1	1959 11 800 244	3.9400 3.9000 3.8600 3.7800	4.1200 4.2800 4.4000 4.4400	1918 206 220 901	2 1 1 1
APLISENS	19,3500	17:00	2	19.45	-0.51 %	1	19.0000	19.3500	260	1	11	[+]
APN	19.20 19.45	17.5500 21.3000	15:10 14:56 14:53 14:32	1 137 2 18	19,3500 19,3500 19,4500 19,3500	1 1 1 2	5 2 2 147	18.9000 18.8000 18.7500 18.6000	19.4500 19.5000 19.5500 19.6000	252 22 71 188	1 2 2 3
ARCTIC	15,3000	17:00	167	15.30	-0.52 %	2143	15.3000	15.4000	4078	41	631	[+]
ATC	15.18 15.60	13.7800 16.8200	17:00 17:00 17:00 17:00	20 63 22 25	15,3000 15,3000 15,3000 15,3000	3 2 3 11	701 103 356 2274	15.2600 15.2400 15.2200 15.2000	15.4400 15.4800 15.5000 15.6000	212 366 363 453	1 2 2 2
CREEPYJAR	370,0000	16:42	1	372.00	-0.54 %	5	368.0000	370.0000	46	1	255	[+]
CRJ	368.00 379.00	335.0000 409.0000	16:21 16:21 16:16 16:14	17 3 4 1	370,0000 369,0000 369,0000 369,0000	4 2 2 3	33 29 114 19	367.0000 366.0000 365.0000 364.0000	372.0000 373.0000 375.0000 378.0000	11 89 40 29	1 2 1 4
PKOBP	76,2000	17:04	746	77.00	-0.55 %	4930	76.1800	76.2000	2727	1 559	119 319	[+]
PKO	75.96 77.66	69.3000 84.7000	17:00 17:00 17:00 17:00	65 1219 437 1565	76,2000 76,2000 76,2000 76,2000	1 3 1 2	517 2472 815 2008	76.1600 76.1400 76.1200 76.1000	76.2400 76.2600 76.2800 76.3000	2255 2879 588 2586	1 1 1 2
ONDE	10,5600	17:00	10	10.62	-0.56 %	240	10.5600	10.7200	150	9	90	[+]
OND	10.52 10.74	9.5600 11.6800	17:00 17:00 17:00 17:00	120 384 60 22	10,5600 10,5600 10,5600 10,5600	4 4 5 1	667 850 2603 500	10.5400 10.5200 10.5000 10.4800	10.7400 10.7600 10.7800 10.8000	233 160 400 922	2 1 1 4
COGNOR	7,8600	17:00	82	7.77	-0.57 %	2490	7.7900	7.8950	400	27	212	[+]
COG	7.77 7.98	6.9900 8.5400	17:00 17:00 17:00 17:00	319 284 331 119	7,8600 7,8600 7,8600 7,8600	1 3 1 2	205 429 222 475	7.7800 7.7750 7.7700 7.7650	7.9000 7.9350 7.9650 7.9700	3624 72 180 1797	1 1 1 2
CDPROJEKT	224,7000	17:03	13	225.90	-0.58 %	45	224.6000	224.7000	98	83	18 704	[+]
CDR	223.50 227.50	203.4000 248.4000	17:00 17:00 17:00 17:00	100 48 129 74	224,7000 224,7000 224,7000 224,7000	2 2 2 1	125 298 474 145	224.5000 224.4000 224.3000 224.2000	225.0000 225.3000 225.4000 225.5000	4159 8 4 3428	8 1 1 5
MOLECURE	8,5500	17:00	19	8.63	-0.58 %	5	8.3800	8.5500	66	11	96	[+]
MOC	8.30 8.68	7.7700 9.4900	17:00 17:00 16:12 16:11	20 1 2352 160	8,5500 8,5500 8,5300 8,5000	3 1 2 3	15 11 414 634	8.3700 8.3600 8.3400 8.3000	8.5700 8.6000 8.6100 8.6500	5 531 65 390	1 2 2 1
DATAWALK	82,7000	17:04	30	83.30	-0.60 %	523	82.7000	83.1400	65	16	1 332	[+]
DAT	82.21 84.80	74.9700 91.6300	17:04 17:00 17:00 17:00	56 391 30 50	82,7000 82,7000 82,7000 82,7000	1 1 1 1	49 40 25 78	82.5200 82.5000 82.3000 82.2300	83.1500 83.2000 83.7500 83.9800	1823 150 42 100	2 2 1 1
HUUUGE	18,6800	17:02	28	18.80	-0.64 %	125	18.5000	18.6800	143	64	1 183	[+]
HUG	18.40 18.92	16.9200 20.6500	17:00 17:00 17:00 17:00	44 72 4 2	18,6800 18,6800 18,6800 18,6800	1 4 7 1	250 1456 1856 3000	18.4400 18.4200 18.4000 18.3600	18.7000 18.7400 18.7600 18.7800	111 1 55 110	1 1 1 1
VIVID	0,6100	16:26	200	0.62	-0.65 %	820	0.6100	0.6180	10	32	20	[+]
VVD	0.61 0.62	0.5580 0.6820	16:12 15:30 15:28 14:54	20 134 50 297	0,6120 0,6200 0,6200 0,6080	4 2 5 4	2574 1630 8420 6231	0.6080 0.6060 0.6020 0.6000	0.6200 0.6220 0.6240 0.6260	5916 2700 6754 5808	4 3 1 3
BEST	30,0000	12:26	224	30.00	-0.66 %	43	30.2000	30.8000	100	1	29	[+]
BST	30.00 30.00	27.0000 33.0000	09:16 09:03 09:03 11:52	250 250 250 134	30,0000 30,0000 30,0000 30,2000	2 1 2 1	350 35 365 64	30.0000 28.2000 28.0000 26.4000	31.0000 32.0000 33.0000 33.8000	250 1130 51 100	1 2 1 1
LENA	2,9300	14:46	4	2.98	-0.68 %	402	2.9300	2.9500	659	5	14	[+]
LEN	2.93 2.98	2.6900 3.2700	14:04 14:04 14:04 13:26	519 500 211 340	2,9300 2,9400 2,9400 2,9600	2 1 2 1	1223 4 1400 5	2.9200 2.9100 2.9000 2.8700	2.9600 2.9800 3.0000 3.0200	660 575 1406 1000	1 2 3 1
MUZA	14,3000	13:12	1	14.30	-0.69 %	1	13.9500	14.3000	147	0	0	[+]
MZA	14.30 14.30	12.9000 15.7000	09:42 13:48 12:13 11:25	2 8 100 65	14,3000 14,4000 14,0000 14,2000	1 1 1 1	540 2 1000 2	13.9000 13.5500 13.0000 12.8000	14.3500 14.4500 14.5000 14.5500	200 582 1100 666	1 1 3 2
PHARMENA	4,3000	17:00	5	4.31	-0.69 %	690	4.2100	4.3000	192	3	13	[+]
PHR	4.19 4.34	3.8800 4.7400	17:00 15:03 15:01 12:52	5 3 1500 29	4,3000 4,3000 4,3000 4,3300	1 3 3 1	1000 1100 15 5	4.2000 4.1900 4.1800 4.1700	4.3100 4.3300 4.3600 4.3800	47 249 200 75	1 1 1 1
ARCHICOM	41,9000	17:00	71	41.20	-0.71 %	2	41.6000	41.9000	194	1	38	[+]
ARH	41.00 42.00	37.1000 45.3000	17:00 17:00 17:00 16:47	22 7 8 1	41,9000 41,9000 41,9000 41,8000	2 1 2 1	125 39 80 49	41.5000 41.1000 41.0000 40.8000	42.0000 42.3000 42.6000 42.7000	122 192 87 21	2 1 1 1
FABRITY	27,5000	17:00	8	28.20	-0.72 %	12	27.5000	27.9000	76	0	1	[+]
FAB	27.50 28.20	25.4000 31.0000	17:00 17:00 13:24 13:17	4 3 20 4	27,5000 27,5000 27,9000 27,9000	1 1 1 1	6 40 75 90	27.4000 27.3000 27.1000 27.0000	28.1000 28.2000 28.3000 28.4000	637 533 74 100	2 2 1 1
NEUCA	687,0000	17:00	1	693.00	-0.72 %	12	680.0000	687.0000	3	2	1 111	[+]
NEU	679.00 693.00	624.0000 762.0000	17:00 17:00 17:00 17:00	2 1 4 1	687,0000 687,0000 687,0000 687,0000	10 6 4 3	42 29 17 16	679.0000 678.0000 677.0000 676.0000	688.0000 689.0000 690.0000 693.0000	8 13 110 176	1 2 4 1
STALPROD	273,0000	17:00	2	275.00	-0.73 %	27	269.0000	273.0000	103	0	101	[+]
STP	268.00 275.00	248.0000 302.0000	17:00 16:49 16:46 16:42	1 6 4 3	273,0000 269,0000 273,0000 269,0000	1 1 3 1	20 10 46 20	268.0000 267.0000 266.0000 265.0000	274.0000 275.0000 277.0000 278.0000	4 48 81 10	1 3 2 1
GRENEVIA	2,6600	17:00	73	2.69	-0.75 %	99	2.6350	2.6600	1441	98	260	[+]
GEA	2.63 2.70	2.4250 2.9550	17:00 17:00 17:00 17:00	20 18 2 76	2,6600 2,6600 2,6600 2,6600	3 1 4 4	5305 5000 2670 1722	2.6300 2.6150 2.6100 2.6000	2.6700 2.6750 2.6800 2.6900	40 300 20 10020	2 1 1 2
DIGITANET	65,7000	17:00	1	66.20	-0.76 %	9	65.6000	65.7000	218	1	98	[+]
DIG	65.20 66.80	59.6000 72.8000	16:37 16:37 16:36 16:24	15 25 5 4	65,6000 65,6000 65,7000 65,9000	2 1 2 1	10 27 101 90	65.5000 65.3000 65.2000 65.1000	65.9000 66.2000 66.3000 66.4000	144 18 56 54	1 1 1 2
ATMGRUPA	3,8500	17:00	245	3.88	-0.77 %	607	3.8500	3.8600	3430	10	37	[+]
ATG	3.82 3.93	3.5000 4.2600	16:40 16:33 15:14 15:13	3 3 11 11	3,8600 3,8600 3,8600 3,8600	2 3 11 1	358 6078 2937 150	3.8300 3.8200 3.8000 3.7200	3.9100 3.9200 3.9400 3.9600	2000 20 2530 2431	1 2 3 4
CLNPHARMA	25,5000	17:00	169	25.70	-0.78 %	500	25.2500	25.5000	90	14	361	[+]
CLN	25.10 25.80	23.1500 28.2500	17:00 17:00 17:00 17:00	109 72 190 180	25,5000 25,5000 25,5000 25,5000	2 5 1 1	1500 1272 75 54	25.0500 25.0000 24.9500 24.6500	25.6500 25.7000 25.7500 25.8000	41 240 6375 1321	2 1 5 7
CAPITEA	0,4410	17:00	10	0.44	-0.79 %	2500	0.4340	0.4410	2041	86	38	[+]
CAP	0.43 0.44	0.4000 0.4880	16:31 16:04 16:04 16:04	2700 244 6000 9756	0,4335 0,4325 0,4340 0,4350	1 1 2 1	3056 2920 10700 3800	0.4335 0.4330 0.4320 0.4315	0.4415 0.4420 0.4425 0.4430	2400 5000 7590 5370	1 1 2 2
ULMA	59,5000	14:01	20	60.00	-0.83 %	1	59.0000	60.0000	14	0	2	[+]
ULM	59.50 60.00	54.0000 66.0000	12:43 12:23 09:00 17:00	3 7 1 1	59,5000 59,5000 60,0000 60,0000	1 3 1 1	50 76 99 16	58.5000 57.5000 56.0000 55.5000	61.5000 62.0000 62.5000 63.0000	29 400 430 130	2 1 1 3
ASBIS	26,4000	17:00	310	26.70	-0.83 %	622	26.4000	26.5000	200	91	2 404	[+]
ASB	26.18 26.82	24.0400 29.3600	17:00 17:00 17:00 17:00	20 415 5 95	26,4000 26,4000 26,4000 26,4000	2 1 3 3	590 70 682 337	26.3600 26.3000 26.2000 26.1600	26.5800 26.6200 26.6400 26.6600	3 1200 260 875	1 2 2 1
INTERBUD	2,2700	17:00	25	2.30	-0.87 %	1300	2.2200	2.2700	471	9	20	[+]
ITB	2.26 2.30	2.0700 2.5300	16:36 16:28 16:03 14:55	229 220 5000 7	2,2700 2,2700 2,2600 2,2700	2 1 1 1	705 1132 1500 700	2.2100 2.2000 2.1000 2.0700	2.2800 2.2900 2.3100 2.3200	2465 4821 1224 1500	1 3 1 1
DOMDEV	219,0000	17:03	61	221.00	-0.90 %	61	217.0000	219.0000	25	6	1 264	[+]
DOM	214.00 223.00	199.0000 243.0000	17:03 17:00 17:00 17:00	25 25 17 4	219,0000 219,0000 219,0000 219,0000	2 4 1 3	76 319 11 158	216.5000 216.0000 215.5000 215.0000	220.5000 221.0000 221.5000 222.0000	62 143 43 112	2 3 2 6
ACAUTOGAZ	32,0000	17:00	10	32.30	-0.93 %	294	32.0000	32.2000	109	1	16	[+]
ACG	31.60 32.40	29.1000 35.5000	16:14 16:14 16:12 16:12	2 1 1 39	32,0000 32,0000 32,2000 32,1000	4 2 3 2	312 300 340 158	31.8000 31.7000 31.6000 31.5000	32.3000 32.4000 32.5000 32.6000	150 288 1692 40	2 3 6 1
TSGAMES	94,8000	17:00	45	95.70	-0.94 %	1334	94.8000	95.0000	10	12	1 171	[+]
TEN	94.60 96.00	86.2000 105.2000	17:00 17:00 17:00 17:00	9 20 51 5	94,8000 94,8000 94,8000 94,8000	6 12 7 3	631 649 211 170	94.7000 94.6000 94.5000 94.4000	95.2000 95.3000 95.5000 95.6000	50 62 2706 190	3 1 4 3
ALTA	2,1100	16:33	745	2.07	-0.94 %	914	2.0600	2.1100	66	5	9	[+]
AAT	2.04 2.12	1.8650 2.2700	16:31 16:31 16:31 14:46	5 250 1000 5	2,1100 2,1100 2,1100 2,0900	2 6 2 2	1500 5395 136 984	2.0500 2.0400 2.0300 2.0200	2.1200 2.1300 2.1400 2.1700	5550 2834 3505 706	2 2 1 1
RAINBOW	142,0000	17:01	200	143.20	-0.98 %	1	141.9000	142.0000	201	45	6 495	[+]
RBW	141.70 145.10	128.9000 157.5000	17:00 17:00 17:00 17:00	2 12 5 5	142,0000 142,0000 142,0000 142,0000	5 8 5 8	275 330 539 171	141.8000 141.7000 141.6000 141.5000	142.8000 142.9000 143.0000 143.1000	229 409 333 28	3 3 3 2
CORMAY	0,5800	17:00	8500	0.59	-1.02 %	1593	0.5740	0.5800	1103	49	28	[+]
CRM	0.57 0.59	0.5280 0.6440	17:00 17:00 16:40 14:29	150 1 5800 1000	0,5800 0,5800 0,5800 0,5740	3 1 1 3	7613 10175 10000 2332	0.5700 0.5680 0.5640 0.5620	0.5840 0.5860 0.5880 0.5900	1271 3820 11004 33250	1 2 3 3
AIGAMES	0,9740	17:00	11	0.98	-1.02 %	1405	0.9460	0.9740	1577	10	9	[+]
ALG	0.93 0.98	0.8820 1.0750	15:01 14:56 14:55 14:55	1795 20 500 341	0,9440 0,9760 0,9600 0,9600	2 1 1 4	3893 525 30 5190	0.9440 0.9400 0.9320 0.9300	0.9760 0.9780 0.9800 0.9960	249 15 1026 1822	1 1 1 2
MOSTALZAB	5,7400	17:00	39	5.89	-1.03 %	232	5.7400	5.7600	6721	25	146	[+]
MSZ	5.72 5.89	5.3100 6.4700	17:00 17:00 17:00 17:00	79 10 420 207	5,7400 5,7400 5,7400 5,7400	1 4 1 2	2000 9738 2000 13000	5.7300 5.7200 5.7100 5.7000	5.7700 5.8000 5.8100 5.8300	500 400 226 3812	1 1 1 3
KERNEL	19,0800	17:00	164	19.18	-1.04 %	254	19.0800	PKC	550	23	438	[+]
KER	18.82 19.34	17.2800 21.0500	17:00 17:00 17:00 16:49	67 33 5 1	19,0800 19,0800 19,0800 19,1000	1 2 1 3	170 124 99 216	19.0400 19.0000 18.9800 18.9000	19.1000 19.3000 19.3400 19.3600	10000 1195 1582 150	1 2 1 1
WIRTUALNA	86,0000	17:01	40	88.20	-1.04 %	20	85.7000	86.0000	213	26	2 247	[+]
WPL	85.10 88.20	79.4000 97.0000	17:00 17:00 17:00 17:00	13 3 19 12	86,0000 86,0000 86,0000 86,0000	2 3 1 7	115 473 10 91	85.6000 85.5000 85.4000 85.3000	86.1000 86.2000 86.3000 86.4000	1 1 1 212	1 1 1 4
KRKA	748,0000	17:00	2	754.00	-1.06 %	3	748.0000	778.0000	10	0	121	[+]
KRK	746.00 754.00	680.0000 828.0000	15:15 15:15 15:15 13:38	1 77 3 10	746,0000 746,0000 748,0000 748,0000	1 1 1 1	2 2 3 2	740.0000 730.0000 726.0000 712.0000	786.0000 788.0000 794.0000 796.0000	3 1 4 1	1 1 1 1
ORANGEPL	9,5460	17:00	598	9.65	-1.06 %	570	9.5340	9.5460	4699	817	7 812	[+]
OPL	9.48 9.68	8.6860 10.6150	17:00 17:00 17:00 17:00	853 516 697 599	9,5460 9,5460 9,5460 9,5460	1 1 1 1	22 17 189 792	9.5320 9.5280 9.5200 9.5180	9.5540 9.5560 9.5600 9.5680	789 283 269 578	1 2 2 2
NTCAPITAL	0,9300	16:41	1605	0.94	-1.06 %	3500	0.9060	0.9300	70458	144	134	[+]
NTC	0.91 0.95	0.8440 1.0250	16:37 16:37 16:26 15:25	1700 2624 1000 500	0,9100 0,9200 0,9300 0,9280	2 1 1 1	2000 500 88 500	0.9000 0.8900 0.8880 0.8860	0.9480 0.9520 0.9540 0.9580	1756 500 2000 500	1 1 2 1
SUNEX	7,2500	16:48	50	7.33	-1.09 %	1551	7.2500	7.2600	189	5	36	[+]
SNX	7.25 7.36	6.6000 8.0600	16:48 16:41 16:41 16:41	85 20 150 50	7,2500 7,2600 7,2600 7,2600	2 1 1 1	187 100 200 345	7.2000 7.1800 7.1500 7.1100	7.3000 7.3200 7.3300 7.3400	1872 122 350 1888	1 1 2 1
AIRWAY	0,2680	17:00	5937	0.28	-1.11 %	16063	0.2680	0.2700	5000	290	78	[+]
AWM	0.27 0.28	0.2475 0.3025	17:00 16:42 16:42 16:42	10000 6000 6300 8000	0,2680 0,2675 0,2675 0,2675	2 3 1 2	55000 16300 500 12180	0.2675 0.2670 0.2655 0.2650	0.2725 0.2750 0.2755 0.2760	4855 5000 1000 36563	1 1 1 3
YARRL	7,1400	14:48	76	7.22	-1.11 %	60	7.1600	7.3600	135	1	9	[+]
YRL	7.14 7.42	6.5000 7.9400	14:48 14:48 14:48 14:48	60 60 60 60	7,1400 7,1400 7,1600 7,1600	1 2 1 1	224 160 100 150	7.1400 7.1200 7.0800 7.0200	7.3800 7.4000 7.4400 7.4600	105 180 200 100	2 3 1 1
PEPEES	0,8500	14:51	1862	0.86	-1.16 %	619	0.8400	0.8500	9886	11	9	[+]
PPS	0.84 0.86	0.7700 0.9400	14:51 12:29 11:56 11:41	13 1375 2000 1500	0,8500 0,8350 0,8400 0,8400	2 4 1 1	639 3316 32 50	0.8350 0.8300 0.8250 0.8200	0.8550 0.8600 0.8650 0.8700	3170 5661 1990 10000	2 2 1 1
MOSTALWAR	6,7600	17:00	8	6.84	-1.17 %	510	6.7400	6.7600	410	7	49	[+]
MSW	6.74 6.98	6.1600 7.5200	17:00 16:49 16:48 16:48	3 271 1 5	6,7600 6,7600 6,7400 6,7400	2 1 2 3	422 289 411 633	6.7200 6.7000 6.6800 6.6600	6.8000 6.8400 6.8600 6.8800	98 111 301 166	1 1 2 1
GAMEOPS	16,3600	17:00	20	16.58	-1.21 %	200	16.0000	16.3600	480	9	152	[+]
GOP	15.82 16.60	14.9400 18.2200	15:57 15:57 15:57 15:57	37 200 1 50	15,8200 15,8200 15,8200 15,9000	2 2 1 1	560 60 400 400	15.8800 15.8600 15.8400 15.8200	16.3800 16.4000 16.4400 16.6000	50 120 90 270	1 1 1 1
XPLUS	3,2300	16:48	12	3.27	-1.22 %	4	3.1800	3.2300	88	2	7	[+]
XPL	3.11 3.27	2.9500 3.5900	15:15 15:15 15:15 13:45	395 100 5 481	3,1100 3,1200 3,1400 3,1100	1 4 2 1	1850 1029 1400 100	3.1200 3.1100 3.1000 3.0700	3.2400 3.2500 3.2600 3.2700	100 100 200 983	1 1 1 3
LSISOFT	15,6000	16:47	100	15.70	-1.27 %	500	15.5000	15.6000	1134	4	59	[+]
LSI	15.40 15.70	14.2000 17.2000	16:28 15:53 15:51 15:44	266 417 2 2	15,6000 15,6000 15,6000 15,6000	2 2 3 2	502 830 2548 1235	15.4000 15.3000 15.2000 15.1000	16.0000 16.4000 16.5000 16.8000	500 42 106 520	1 1 2 2
WOODPCKR	3,8500	15:58	26	3.90	-1.28 %	820	3.7500	3.8600	453	6	23	[+]
WPR	3.71 3.95	3.5100 4.2900	14:28 14:28 14:24 14:24	185 5 172 8	3,8400 3,8200 3,7100 3,7400	3 1 1 1	505 450 947 1483	3.7400 3.7200 3.7100 3.7000	3.8800 3.8900 3.9000 3.9400	5 1000 200 5	1 1 1 1
LPP	15 400,0000	17:02	2	15,675.00	-1.28 %	5	15395.0000	15400.0000	213	11	175 895	[+]
LPP	15,360.00 15,675.00	14110.0000 17240.0000	17:00 17:00 17:00 17:00	3 1 2 1	15 400,0000 15 400,0000 15 400,0000 15 400,0000	2 2 2 1	2 4 10 5	15390.0000 15385.0000 15380.0000 15370.0000	15425.0000 15435.0000 15440.0000 15445.0000	1 1 1 1	1 1 1 1
PKPCARGO	16,6100	17:02	638	16.97	-1.31 %	1362	16.6100	16.7500	45	107	1 795	[+]
PKP	16.51 16.97	15.2800 18.6600	17:02 17:00 17:00 17:00	1925 75 263 1054	16,6100 16,6100 16,6100 16,6100	1 1 1 2	301 200 100 1801	16.6000 16.5900 16.5800 16.5700	16.7600 16.7700 16.8000 16.8100	212 10 1049 4868	1 1 2 1
KRVITAMIN	10,8500	15:40	50	10.60	-1.36 %	30	10.8500	10.9000	321	3	35	[+]
KVT	10.30 10.95	9.5400 11.6500	15:07 14:13 14:11 14:09	1 200 250 200	10,8500 10,8500 10,8500 10,8500	1 2 2 4	2 3 306 1023	10.5000 10.4500 10.4000 10.3000	10.9500 11.0000 11.1000 11.1500	55 205 4 47	2 5 2 2
ZEPAK	18,7800	17:00	46	19.04	-1.37 %	24	18.7800	18.8000	811	12	224	[+]
ZEP	18.60 19.20	17.1400 20.9000	17:00 17:00 17:00 17:00	24 103 10 25	18,7800 18,7800 18,7800 18,7800	2 4 2 1	12 174 570 2	18.7400 18.7200 18.7000 18.6600	18.9200 18.9800 19.0000 19.1000	344 94 2368 180	1 1 2 1
IBSM	71,0000	15:05	1	70.80	-1.39 %	135	69.4000	70.8000	9	0	13	[+]
IBS	69.40 71.80	63.8000 77.8000	12:40 12:33 10:05 10:05	1 25 1 1	70,8000 69,4000 71,8000 70,8000	1 1 1 1	25 1 11 13	68.0000 63.2000 63.0000 54.0000	71.0000 71.8000 72.0000 72.6000	5 10 11 5	2 1 1 3
AMBRA	21,2000	17:00	10	21.55	-1.40 %	201	21.2000	21.2500	218	19	396	[+]
AMB	21.15 21.55	19.4000 23.7000	17:00 16:49 16:49 16:46	3 5 2 93	21,2000 21,2500 21,2000 21,2500	6 9 5 17	290 471 286 1860	21.1500 21.1000 21.0500 21.0000	21.3000 21.4000 21.4500 21.5000	3 24 50 1106	1 2 2 6
ERBUD	37,2500	17:00	136	37.70	-1.46 %	265	37.2500	37.8500	186	6	215	[+]
ERB	37.25 38.00	33.9500 41.4500	17:00 17:00 17:00 17:00	200 35 1 40	37,2500 37,2500 37,2500 37,2500	1 2 1 2	393 76 1 35	37.2000 37.1000 37.0500 37.0000	37.9000 38.0000 38.4500 38.5000	110 338 102 187	2 5 2 4
FORTE	26,9000	17:00	456	26.90	-1.47 %	47	26.9000	27.1000	1	2	66	[+]
FTE	26.90 27.90	24.3000 29.5000	17:00 17:00 16:06 16:06	24 1 10 90	26,9000 26,9000 27,2000 27,2000	2 1 1 2	160 60 10 51	26.7000 26.6000 26.5000 26.4000	27.2000 27.3000 27.6000 27.7000	1 401 514 163	1 2 2 3
TRAKCJA	2,2350	17:00	70	2.27	-1.54 %	1024	2.2350	2.2550	3494	72	160	[+]
TRK	2.20 2.27	2.0450 2.4950	17:00 17:00 17:00 17:00	168 700 140 900	2,2350 2,2350 2,2350 2,2350	2 3 1 1	2928 1900 5 1000	2.2300 2.2200 2.2150 2.2100	2.2600 2.2700 2.2750 2.2800	3496 6441 2000 6244	2 2 1 4
WIKANA	6,3500	16:30	35	6.35	-1.55 %	427	6.3000	6.3500	415	0	0	[+]
WIK	6.35 6.35	5.7500 6.9500	17:00 15:03 13:47 13:47	1 465 134 1	6,4500 6,3500 6,4500 6,4500	1 1 2 1	59 1240 1905 440	6.2500 6.2000 6.0500 6.0000	6.5000 6.8500 6.9000 7.0000	1200 9000 3310 509	1 2 2 1
PROJPRZEM	15,6500	17:00	2	15.90	-1.57 %	184	15.4000	15.6500	10	0	1	[+]
PJP	15.65 15.90	14.3500 17.4500	14:06 09:00 17:00 11:05	89 1 2 2	15,7000 15,9000 15,9000 15,7500	1 1 1 1	100 30 7 10	15.2000 14.7500 14.5500 14.5000	15.9500 16.0500 16.1000 16.2000	471 297 200 110	1 1 1 1
MENNICA	24,9000	17:00	2	25.40	-1.58 %	98	24.9000	25.3000	108	0	6	[+]
MNC	24.70 25.40	22.9000 27.9000	16:48 16:48 15:24 15:24	11 27 28 18	24,7000 25,0000 25,0000 25,0000	1 2 2 1	222 585 389 130	24.8000 24.7000 24.5000 24.0000	25.4000 25.5000 25.6000 25.7000	389 10 91 660	1 1 1 2
SIMFABRIC	1,7300	16:45	306	1.74	-1.59 %	6	1.7280	1.7300	6566	69	117	[+]
SIM	1.65 1.76	1.5700 1.9180	16:25 16:18 16:18 15:46	890 2501 499 194	1,7440 1,7440 1,7440 1,7040	1 2 1 1	512 5770 2000 200	1.7060 1.6800 1.6740 1.6720	1.7380 1.7400 1.7500 1.7600	1561 2000 3906 1500	1 1 1 1
VIGOSYS	491,0000	17:00	17	504.00	-1.60 %	3	491.0000	496.0000	20	2	985	[+]
VGO	491.00 504.00	454.0000 554.0000	17:00 17:00 17:00 17:00	2 3 5 5	491,0000 491,0000 491,0000 491,0000	3 2 3 3	24 12 27 19	490.0000 489.0000 488.0000 487.0000	497.0000 498.0000 499.0000 500.0000	16 25 10 10	3 1 1 1
ULTGAMES	8,6000	16:37	50	8.70	-1.60 %	250	8.5200	8.6000	350	2	14	[+]
ULG	8.58 8.70	7.8400 9.5600	16:27 16:27 16:19 14:50	442 220 300 150	8,6000 8,5800 8,5800 8,6200	3 1 1 2	1021 20 750 247	8.5000 8.4600 8.4000 8.3000	8.7400 8.7600 8.8600 8.9000	27 25 240 2030	1 1 1 2
ROPCZYCE	24,3000	15:13	62	24.80	-1.62 %	185	24.3000	24.7000	15	2	50	[+]
RPC	24.00 25.30	22.4000 27.2000	15:12 15:12 14:38 13:54	31 7 5 10	24,4000 24,4000 24,7000 24,6000	1 4 3 3	200 251 32 47	24.2000 24.1000 24.0000 23.9000	24.8000 24.9000 25.0000 25.1000	30 91 27 120	2 3 2 3
ENTER	60,5000	17:00	13	61.60	-1.63 %	120	60.5000	60.9000	16	7	429	[+]
ENT	59.90 61.60	55.5000 67.7000	17:00 17:00 17:00 17:00	40 23 13 31	60,5000 60,5000 60,5000 60,5000	1 1 3 1	1 50 249 100	60.3000 60.1000 60.0000 59.9000	61.0000 61.5000 61.6000 61.8000	118 302 309 196	1 8 3 3
INTERSPPL	0,3580	16:07	99	0.37	-1.65 %	2950	0.3470	0.3580	1851	97	35	[+]
IPO	0.34 0.37	0.3290 0.4010	15:38 12:11 12:11 12:11	50 41 8000 100	0,3570 0,3400 0,3410 0,3420	1 2 1 1	400 9873 5850 2000	0.3460 0.3450 0.3440 0.3420	0.3600 0.3610 0.3620 0.3640	12500 3000 22000 100	2 1 1 1
NANOGROUP	3,1300	16:48	1	3.19	-1.73 %	700	3.1400	3.1950	21	27	84	[+]
NNG	3.11 3.27	2.8750 3.5050	16:46 16:22 16:22 16:22	690 330 10 10	3,1600 3,2000 3,1950 3,1950	3 1 1 4	3822 759 200 6300	3.1300 3.1150 3.1050 3.1000	3.2000 3.2100 3.2200 3.2300	50 600 770 600	1 1 1 1
DADELO	28,3000	17:00	85	28.30	-1.74 %	200	28.0000	28.3000	246	15	420	[+]
DAD	27.80 28.70	25.5000 31.1000	17:00 17:00 16:25 16:10	71 85 100 70	28,3000 28,3000 27,9000 28,4000	3 6 3 1	857 355 814 1000	27.9000 27.8000 27.7000 27.6000	28.4000 28.5000 28.6000 28.7000	370 1226 80 200	3 1 1 1
INC SA	2,2500	15:09	70	2.31	-1.75 %	200	2.2000	2.2500	1516	3	6	[+]
INC	2.18 2.31	2.0800 2.5400	14:14 14:13 14:13 14:13	206 175 151 5	2,1800 2,1800 2,1800 2,1900	1 2 2 1	205 3510 4500 10000	2.1800 2.1700 2.1500 2.1200	2.2600 2.3300 2.3500 2.3600	3400 10 14490 200	1 1 1 1
RAEN	0,3370	13:58	3000	0.34	-1.75 %	1600	0.3365	0.3375	5000	46	16	[+]
RAE	0.34 0.34	0.3085 0.3765	13:58 13:38 13:36 13:36	2000 1000 1000 500	0,3375 0,3350 0,3350 0,3360	1 1 1 1	20000 44000 7000 4000	0.3355 0.3350 0.3345 0.3335	0.3385 0.3390 0.3395 0.3400	3966 9000 5900 20000	2 2 1 2
ALLEGRO	33,2250	17:03	50	33.82	-1.76 %	14981	33.2250	33.3950	657	3 614	121 420	[+]
ALE	33.23 33.90	30.4400 37.2000	17:03 17:01 17:00 17:00	400 150 1406 255	33,2250 33,2250 33,2250 33,2250	1 2 1 2	11239 1151 600 8028	33.2150 33.2100 33.2000 33.1950	33.4000 33.4150 33.4200 33.4300	270 3637 591 1612	1 1 1 1
POLICE	8,9400	16:29	100	9.00	-1.76 %	200	8.9000	8.9600	2	2	16	[+]
PCE	8.82 9.10	8.1000 9.9000	15:53 15:48 15:48 15:48	100 15 4 180	8,9400 8,8200 8,8200 8,9000	2 1 1 1	10 285 600 5	8.8400 8.8200 8.8000 8.7800	8.9800 9.0000 9.0800 9.1000	4 800 160 1209	1 1 1 2
MILLENNIUM	15,0000	17:00	7520	15.31	-1.77 %	9437	14.9800	15.0000	1671	2 046	30 996	[+]
MIL	14.92 15.49	13.7800 16.8400	17:00 17:00 17:00 17:00	1155 842 7212 3041	15,0000 15,0000 15,0000 15,0000	2 2 1 2	13537 5409 80 5902	14.9600 14.9400 14.9300 14.9200	15.0600 15.0700 15.0800 15.0900	20364 3274 8261 4987	1 1 2 2
POLENERGIA	65,6000	17:00	4	67.40	-1.80 %	16	65.6000	66.2000	29	3	198	[+]
PEP	65.00 67.40	60.8000 74.0000	17:00 16:49 16:49 16:49	17 1 2 2	65,6000 65,8000 65,8000 66,0000	1 3 5 2	100 167 136 100	65.4000 65.0000 64.8000 64.4000	66.8000 67.0000 67.4000 67.6000	92 1 272 61	1 1 3 2
POLIMEXMS	3,5200	17:00	722	3.60	-1.81 %	1389	3.5200	3.5400	140	527	1 887	[+]
PXM	3.52 3.67	3.2400 3.9600	17:00 17:00 17:00 17:00	534 10 4528 600	3,5200 3,5200 3,5200 3,5200	3 7 4 17	5760 14339 14218 36470	3.5150 3.5100 3.5050 3.5000	3.5500 3.5550 3.5750 3.5800	27297 100 3371 80159	1 1 2 5
TOWERINV	2,3800	16:49	179	2.34	-1.86 %	2150	2.3100	2.3800	791	20	47	[+]
TOW	2.29 2.40	2.1100 2.5700	16:49 15:14 14:41 14:40	321 9 10 10	2,3500 2,3500 2,3500 2,3500	1 1 2 1	1000 2200 1652 1324	2.3050 2.3000 2.2900 2.2700	2.3850 2.4100 2.4200 2.4500	2384 1000 800 1193	1 1 1 2
LUBAWA	10,7100	17:04	370	10.95	-1.92 %	30	10.7100	10.7400	91	658	7 102	[+]
LBW	10.58 11.20	9.8550 12.0400	17:04 17:01 17:00 17:00	30 970 30 92	10,7100 10,7100 10,7100 10,7100	5 2 9 3	40424 85 8759 1235	10.7000 10.6900 10.6800 10.6700	10.7500 10.7800 10.7900 10.8000	850 500 167 2057	1 1 1 2
RAWLPLUG	17,5500	17:00	79	17.90	-1.96 %	350	17.5000	17.9000	98	0	2	[+]
RWL	17.45 17.90	16.1500 19.6500	17:00 09:34 09:03 09:03	20 6 2 18	17,5500 17,4500 17,9000 17,9000	1 2 1 1	294 74 180 284	17.4500 17.4000 17.3500 17.1500	18.0000 18.1000 18.3000 18.3500	110 17 750 101	2 1 2 1
EUROCASH	11,0300	17:00	23	11.25	-2.04 %	1797	11.0300	11.0700	43	555	6 216	[+]
EUR	10.93 11.46	10.1300 12.3700	17:00 17:00 17:00 17:00	19 23 19 7	11,0300 11,0300 11,0300 11,0300	1 1 2 4	1 1 101 431	10.9600 10.9400 10.9100 10.9000	11.0800 11.0900 11.1000 11.1100	42 1 42 1	2 1 2 1
ANSWEAR	28,3000	17:00	6	29.10	-2.08 %	300	28.2500	28.5500	69	10	289	[+]
ANR	28.30 29.30	26.2000 32.0000	17:00 17:00 17:00 17:00	200 30 111 32	28,3000 28,3000 28,3000 28,3000	1 2 1 1	111 336 2200 120	28.2000 28.1500 28.1000 28.0500	28.7000 28.7500 28.8500 28.9000	10 497 88 775	1 1 2 1
ECHO	4,6800	17:00	80	4.79	-2.09 %	1330	4.6800	4.7600	1000	15	73	[+]
ECH	4.68 4.79	4.3200 5.2600	17:00 17:00 16:48 16:26	495 87 208 5	4,6800 4,6800 4,6800 4,7500	1 1 1 2	1502 1351 280 469	4.6600 4.6500 4.6200 4.5800	4.7900 4.8000 4.8800 4.8900	4681 4621 1287 3790	2 4 2 1
APSENERGY	3,1900	17:01	1000	3.11	-2.15 %	22	3.0500	3.1900	42	31	94	[+]
APE	2.95 3.29	2.8000 3.4200	16:37 16:37 16:37 16:37	95 10 20 10	3,1900 3,1800 3,1500 3,1500	1 2 2 2	2200 774 1011 3297	3.0400 3.0300 3.0200 3.0100	3.2000 3.2300 3.2500 3.2700	675 10 1000 10	2 1 1 1
ABPL	97,6000	17:00	20	97.40	-2.20 %	105	97.6000	98.4000	1	5	482	[+]
ABE	97.40 98.40	87.7000 107.0000	17:00 17:00 17:00 17:00	46 30 6 74	97,6000 97,6000 97,6000 97,6000	2 2 1 3	128 61 45 125	97.5000 97.3000 97.2000 97.1000	98.5000 98.7000 98.9000 99.0000	25 41 15 24	1 1 1 1
ARTIFEX	15,6200	17:04	267	15.98	-2.25 %	184	15.6000	15.6200	1090	5	71	[+]
ART	15.54 15.98	14.4000 17.5600	17:04 17:01 17:00 16:46	33 67 25 3	15,6200 15,6200 15,6200 15,6200	1 1 1 2	169 80 650 98	15.5800 15.5600 15.5400 15.5200	15.8600 15.9000 15.9200 15.9400	54 600 120 800	1 2 1 1
MBWS	12,7000	14:04	100	12.70	-2.31 %	75	12.5000	13.0000	4	0	1	[+]
MBW	12.70 12.70	11.4500 13.9500	09:01 09:01 09:57 09:25	1 100 344 344	13,0000 13,0000 12,9000 13,3000	1 0 0 0	163 0 0 0	6.0000 0.0000 0.0000 0.0000	16.8000 18.8000 19.7000 20.3000	58 150 140 133	1 1 1 1
PURE	9,1500	17:01	150	9.30	-2.40 %	12	9.1250	9.2000	245	27	247	[+]
PUR	9.10 9.37	8.3700 10.2300	16:45 16:45 16:45 16:45	15 200 94 140	9,1500 9,1500 9,1500 9,1500	2 2 7 3	472 235 1008 495	9.1200 9.1100 9.1000 9.0600	9.2500 9.3300 9.3500 9.3650	304 120 111 215	2 1 1 1
NEPTIS	118,0000	09:01	1	118.00	-2.48 %	70	116.0000	119.0000	68	0	0	[+]
YAN	118.00 118.00	107.0000 129.0000	09:25 09:25 09:24 09:23	1 1 62 10	121,0000 121,0000 120,0000 122,0000	1 1 1 1	47 50 50 70	114.0000 111.0000 110.0000 88.5000	138.0000 150.0000 160.0000 175.0000	3 6 20 461	1 1 1 1
SERINUS	1,1100	17:00	2893	1.14	-2.63 %	1400	1.1050	1.1300	1880	19	22	[+]
SEN	1.11 1.15	1.0300 1.2500	17:00 17:00 17:00 17:00	6043 56 1900 1	1,1100 1,1100 1,1100 1,1100	1 1 2 2	2093 1400 4606 4400	1.1000 1.0950 1.0900 1.0850	1.1500 1.1550 1.1600 1.1700	6817 500 10000 4000	3 1 2 1
ODLEWNIE	9,5000	15:45	51	9.78	-2.66 %	1834	9.5000	9.6400	244	2	21	[+]
ODL	9.50 9.78	8.8200 10.7500	15:45 15:45 15:45 14:10	246 33 59 3	9,5200 9,5200 9,5200 9,5200	1 1 1 2	795 60 176 165	9.4400 9.4000 9.3200 9.3000	9.6600 9.7200 9.7600 9.7800	709 107 252 200	2 2 1 1
RYVU	30,8000	17:00	33	32.10	-2.69 %	2087	30.8000	31.0000	1459	67	2 086	[+]
RVU	30.60 32.10	28.9000 35.3000	17:00 17:00 17:00 17:00	63 19 60 33	30,8000 30,8000 30,8000 30,8000	3 3 1 4	1569 1052 100 347	30.7500 30.7000 30.6500 30.6000	31.1000 31.1500 31.2000 31.3000	85 349 243 377	1 1 1 2
OTMUCHOW	4,3000	17:00	358	4.42	-2.71 %	406	4.2800	4.3000	579	1	6	[+]
OTM	4.27 4.42	3.9800 4.8600	15:48 15:48 15:11 15:11	89 29 53 10	4,2700 4,2800 4,2700 4,2700	1 2 1 1	4000 1100 6 500	4.2600 4.1900 3.7100 3.7000	4.3900 4.4000 4.4100 4.4500	32 176 376 2686	3 2 1 2
GETIN	0,6700	17:01	1000	0.69	-2.76 %	4000	0.6670	0.6700	2000	513	344	[+]
GTN	0.65 0.69	0.6210 0.7570	17:01 17:01 17:00 17:00	17483 1517 35483 1974	0,6700 0,6700 0,6700 0,6700	2 2 2 1	18000 13000 5200 390	0.6660 0.6650 0.6640 0.6630	0.6750 0.6790 0.6800 0.6820	5000 15881 21180 200	1 1 4 1
ASSECOSEE	57,4000	17:00	51	59.00	-2.88 %	127	57.4000	57.9000	34	78	4 515	[+]
ASE	57.40 59.20	53.1000 64.9000	17:00 17:00 17:00 17:00	1 10 1 15	57,4000 57,4000 57,4000 57,4000	1 2 5 4	109 509 160 171	57.3000 57.2000 57.1000 57.0000	58.2000 58.3000 58.4000 58.5000	5 114 426 111	1 2 3 3
TERMOREX	0,6700	15:14	317	0.69	-2.90 %	500	0.6650	0.6800	500	3	2	[+]
TRR	0.67 0.69	0.6250 0.7550	15:14 15:14 15:14 15:14	500 500 500 500	0,6700 0,6750 0,6800 0,6850	1 1 1 1	500 500 2000 500	0.6450 0.6300 0.6250 0.6200	0.6850 0.6900 0.6950 0.7050	500 500 500 350	1 1 1 1
TORPOL	39,7500	17:04	22	41.20	-3.05 %	94	39.7500	39.8000	757	82	3 241	[+]
TOR	39.50 41.25	37.1000 45.3000	17:00 17:00 17:00 17:00	27 221 2 13	39,7500 39,7500 39,7500 39,7500	4 2 4 2	1120 370 272 1801	39.7000 39.6500 39.6000 39.5500	40.1500 40.2000 40.4500 40.5000	125 342 286 1	1 1 2 1
LENTEX	7,5200	16:20	2	7.76	-3.09 %	1141	7.5000	7.6000	500	3	25	[+]
LTX	7.50 7.76	7.0000 8.5200	16:20 15:23 15:23 15:23	8 209 170 200	7,5200 7,5000 7,5000 7,5200	1 1 1 1	1340 175 176 500	7.4600 7.4000 7.3200 7.3000	7.6600 7.7000 7.7600 7.8200	1611 250 400 1500	1 1 1 1
IMPERA	1,2500	17:00	10	1.21	-3.10 %	6498	1.2000	1.2500	850	2	3	[+]
IMP	1.20 1.28	1.0900 1.3300	13:31 13:17 12:03 11:39	1 1 1 496	1,2000 1,2100 1,2000 1,2000	1 1 1 1	555 455 1777 3255	1.1300 1.0900 1.0800 1.0600	1.2800 1.2900 1.3000 1.3200	1000 3563 6000 1750	1 2 1 1
WARIMPEX	2,8000	17:00	550	2.89	-3.11 %	200	2.7500	2.8000	2422	13	35	[+]
WXF	2.80 2.89	2.6100 3.1700	17:00 17:00 16:36 16:36	18 10 332 18	2,8000 2,8000 2,8000 2,8000	1 3 2 1	900 1334 3500 1500	2.7300 2.7200 2.7000 2.6900	2.8300 2.8900 2.9000 2.9100	1960 510 1783 705	1 1 2 1
EUROHOLD	2,4400	16:39	25	2.52	-3.17 %	129	2.4400	2.5600	2162	0	0	[+]
EHG	2.44 2.52	2.2800 2.7600	16:39 13:44 15:57 15:57	5 5 15 5	2,5200 2,5200 2,4200 2,4200	1 2 2 2	50 860 1965 35	2.4000 2.3600 2.3000 2.2000	2.5800 2.6200 2.6400 2.7000	2703 406 28 1175	2 1 2 2
ELEKTROTI	51,0000	17:00	200	52.60	-3.23 %	359	51.0000	51.6000	13	92	4 693	[+]
ELT	50.50 53.30	47.3500 57.8000	17:00 17:00 17:00 17:00	51 100 111 144	51,0000 51,0000 51,0000 51,0000	1 3 6 5	356 512 2221 490	50.9000 50.8000 50.7000 50.6000	51.7000 51.8000 51.9000 52.0000	50 110 100 740	1 3 2 3
IMCOMPANY	29,3000	17:00	1	30.10	-3.30 %	318	29.3000	29.8000	66	3	79	[+]
IMC	28.70 30.20	27.1000 33.1000	16:47 16:38 16:35 15:54	53 40 41 148	29,7000 29,7000 29,3000 29,9000	1 2 2 1	100 913 600 100	29.2000 29.1000 28.8000 28.7000	29.9000 30.0000 30.6000 31.9000	340 321 400 200	1 2 1 1
MONNARI	4,6600	17:00	650	4.81	-3.32 %	663	4.6500	4.6600	671	10	48	[+]
MON	4.66 4.82	4.3300 5.2800	17:00 17:00 17:00 17:00	1000 32 5 1	4,6600 4,6600 4,6600 4,6600	1 2 2 1	200 500 1455 250	4.6400 4.6300 4.6200 4.6100	4.7500 4.7600 4.7700 4.7800	5 5 5 5	1 1 1 1
MIRACULUM	0,7440	12:08	27	0.78	-3.38 %	4330	0.7440	0.7600	2096	0	0	[+]
MIR	0.74 0.78	0.7020 0.8540	09:23 16:20 12:44 12:43	10 650 100 31500	0,7780 0,7700 0,7800 0,7400	3 3 1 2	7519 12844 1300 9864	0.7420 0.7400 0.7320 0.7300	0.7780 0.7800 0.7920 0.8000	5240 10830 1400 257	3 2 1 1
IMMOBILE	2,0900	17:00	9371	2.17	-3.69 %	1500	2.0800	2.0900	629	180	382	[+]
GKI	2.09 2.25	1.9550 2.3800	17:00 17:00 17:00 17:00	4629 33000 1000 1371	2,0900 2,0900 2,0900 2,0900	2 3 2 3	1365 6453 595 2039	2.0600 2.0500 2.0400 2.0300	2.1700 2.1800 2.1900 2.2000	500 2000 1220 1110	1 1 1 1
ATENDE	3,0200	16:28	10	3.14	-3.82 %	50	3.0200	3.0300	1000	14	42	[+]
ATD	3.01 3.14	2.8300 3.4500	16:18 16:18 16:12 14:43	220 280 29 1000	3,0700 3,0700 3,0700 3,0100	2 1 2 2	874 1000 1600 2018	3.0100 3.0000 2.9800 2.9700	3.0700 3.0800 3.0900 3.1000	780 900 390 1000	1 1 1 1
COMPERIA	5,0000	16:43	100	5.00	-3.85 %	1600	4.8000	5.0000	1500	0	1	[+]
CPL	5.00 5.00	4.5000 5.5000	14:58 14:57 14:07 14:06	798 1 1050 550	5,2000 5,2000 4,8000 4,8000	1 1 1 1	5 15 493 575	4.6000 4.0000 3.5000 3.0000	6.0000 6.4500 6.5000 6.8000	25 235 1000 300	1 1 1 1
PEKABEX	18,9000	17:00	12	19.95	-4.06 %	358	18.9000	19.1500	636	14	274	[+]
PBX	18.80 20.20	18.0000 21.9000	17:00 16:37 16:34 16:28	15 1 226 10	18,9000 19,1500 19,1500 19,2500	3 1 1 4	343 92 200 302	18.8000 18.7500 18.7000 18.6000	19.2500 19.3500 19.4000 19.5000	172 295 220 516	1 3 1 4
ELKOP	2,5300	16:43	317	2.60	-4.17 %	999	2.5300	2.5700	875	3	7	[+]
EKP	2.53 2.64	2.3400 2.8600	16:38 16:38 16:38 16:03	80 288 57 25	2,5300 2,5300 2,5500 2,5500	3 1 2 1	3210 600 1003 520	2.5200 2.5100 2.5000 2.4800	2.5800 2.6400 2.6600 2.7400	23317 2610 777 434	2 2 1 1
FMG	92,0000	17:00	3	92.80	-4.17 %	2	87.2000	92.0000	213	3	243	[+]
FMG	85.20 96.00	83.6000 102.0000	17:00 17:00 17:00 16:22	1 5 13 9	92,0000 92,0000 92,0000 92,0000	1 1 1 1	42 8 12 20	87.0000 86.6000 86.2000 86.0000	95.0000 95.6000 95.8000 96.0000	9 11 37 74	1 2 2 2
COLUMBUS	9,3600	17:00	169	9.90	-4.39 %	1499	9.3600	9.3800	448	209	1 978	[+]
CLC	9.22 9.90	8.9100 10.8800	17:00 17:00 17:00 17:00	300 277 223 80	9,3600 9,3600 9,3600 9,3600	2 1 3 2	262 500 2200 634	9.3500 9.3300 9.3200 9.3100	9.4000 9.4200 9.4300 9.4400	200 3 246 50	1 1 1 1
ALIOR	107,2000	17:04	250	110.00	-4.54 %	300	107.2000	107.3000	170	600	65 041	[+]
ALR	107.05 111.50	99.0000 121.0000	17:04 17:02 17:02 17:01	11 14 8 50	107,2000 107,2000 107,2000 107,2000	4 12 8 24	67 4006 1176 1923	107.1500 107.1000 107.0500 107.0000	107.8000 107.8500 107.9000 107.9500	1000 54 6174 2	1 1 2 2
BORYSZEW	6,6600	17:03	150	7.06	-5.13 %	100	6.6200	6.6600	9273	354	2 414	[+]
BRS	6.52 7.10	6.3600 7.7600	17:02 17:00 17:00 17:00	500 777 200 1000	6,6600 6,6600 6,6600 6,6600	8 1 3 2	2255 40 1020 727	6.6000 6.5800 6.5600 6.5400	6.7000 6.7200 6.7800 6.8000	94 40 6943 500	1 1 1 1
COALENERG	3,0600	17:00	308	3.13	-5.26 %	1067	3.0500	3.0600	1620	364	1 135	[+]
CLE	3.01 3.36	2.8200 3.4400	17:00 17:00 16:49 16:49	992 8 500 122	3,0600 3,0600 3,0400 3,0400	5 1 1 6	4114 588 200 4596	3.0400 3.0300 3.0200 3.0100	3.0700 3.1200 3.1300 3.1400	3804 2173 691 9849	1 2 1 4
RAFAKO	1,1920	17:04	1000	1.25	-5.40 %	20391	1.1900	1.1920	36860	5 814	7 233	[+]
RFK	1.16 1.34	1.1260 1.3740	17:04 17:03 17:02 17:02	1900 2000 21540 1095	1,1920 1,1920 1,1920 1,1920	5 2 2 2	43647 5920 15509 1807	1.1880 1.1860 1.1840 1.1820	1.1940 1.1980 1.2000 1.2060	1400 50000 13860 1777	2 1 5 1
ONESANO	1,0350	17:00	49	1.10	-5.91 %	2051	1.0350	1.0800	30	85	92	[+]
ONO	1.03 1.16	0.9860 1.2000	17:00 16:49 16:49 16:49	100 118 12 50	1,0350 1,0300 1,0350 1,0400	5 3 2 3	6169 1112 1100 4600	1.0300 1.0250 1.0200 1.0150	1.0900 1.0950 1.1000 1.1050	2860 2730 1033 1032	2 5 2 2
PGFGROUP	0,6800	17:00	9	0.70	-6.85 %	81	0.6760	0.6800	2846	584	396	[+]
PGV	0.65 0.72	0.6320 0.7720	17:00 17:00 17:00 17:00	1 100 900 1500	0,6800 0,6800 0,6800 0,6800	3 2 2 4	3025 5723 6000 9968	0.6700 0.6640 0.6620 0.6600	0.6820 0.6840 0.6860 0.6880	2400 3566 1320 4767	1 2 1 2
JRHOLDING	5,7000	16:47	234	6.24	-7.77 %	1830	5.6400	5.7000	2766	16	89	[+]
JRH	5.62 6.24	5.6200 6.8600	16:43 16:21 15:50 15:49	10000 170 1000 50	5,7000 5,8800 5,6400 5,6200	1 3 2 1	180 855 51 119	5.5800 5.4200 5.2600 5.2400	5.8800 5.9000 5.9600 6.0000	780 741 250 22166	1 1 1 1
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	5	5.0500	PKC	4724	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	1 0 0 0	268 0 0 0	4.8000 0.0000 0.0000 0.0000	1.0000 4.0000 4.5000 4.8000	445 1096 180 168	1 2 1 1

GPW	Świat	Waluty

Notowania GPW
WIG	100156.9	+0.04%	04-25
WIG20	2793.7	-0.13%	04-25
WIG20 Fut	2777.0	-0.25%	04-25
WIG20USD	742.8	-0.28%	04-25
mWIG40	7607.3	+0.57%	04-25
sWIG80	27510.8	+0.13%	04-25

Notowania Świat
Dow	40113.5	+0.05%	04-25
Nasdaq	17382.9	+1.26%	04-25
Nikkei	35705.7	+1.90%	04-25
DAX	22242.5	+0.81%	04-25
Ropa WTI	63.2	+0.64%	04-25
Złoto	3305.0	-1.33%	04-25

Notowania Waluty
EUR/PLN	4.27265	+0.01%	04-25
CHF/PLN	4.54241	+0.09%	04-25
USD/PLN	3.76130	+0.26%	04-25
EUR/USD	1.13595	-0.25%	04-25
GBP/USD	1.33191	-0.13%	04-25
USD/JPY	143.652	+0.66%	04-25

Forum
» [OVO] przymusowy wykup [2][OVO]
» Spółka MedTech Solution SA... [2]
» Prośba o zmiane nazwy spólki [2][RDS]
» Wprowadzenie ułamów [3]
» Prośba o dodanie spółki B-ACT [0]
» Nadal zablokowana ???? [3]
» XPL => rosnące zyski =>... [0]
» Xplus - XPL - co roku wieksza... [4]
» ###Prośba o zmianę nazwy w... [2]
» Czemu nie można handlować... [2][ATS]

Wzrosty	Spadki	Staty
BUMECH	10.84	35.33%
ENERGOINS	2.66	34.68%
BEDZIN	49.20	28.46%
SPYROSOFT	516.00	21.99%
RAFAMET	24.60	13.89%
Więcej ...
IFCAPITAL	0.25	-95.25%
JRHOLDING	5.70	-7.77%
PGFGROUP	0.68	-6.85%
ONESANO	1.04	-5.91%
RAFAKO	1.19	-5.40%
Więcej ...
Rośnie:		0 Spółek
Bez zmian:		0 Spółek
Spada:		0 Spółek
Obrót:		0 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