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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
06MAGNA	2,4400	10:55	1650	2.44	0.00 %	0	0.0000	0.0000	0	3	7	[+]
06N	2.40 2.44	2.2000 2.6800	09:06 09:00 09:00 09:00	1059 23 5 10	2,4000 2,4400 2,4400 2,4400	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
11B	132,7000	11:05	30	134.30	-0.52 %	0	0.0000	0.0000	0	1	186	[+]
11B	132.70 134.30	120.9000 147.7000	11:05 11:05 11:05 11:05	10 8 21 41	132,7000 132,7000 132,7000 132,7000	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
3RGAMES	0,6420	10:57	1	0.64	-0.93 %	0	0.0000	0.0000	0	2	2	[+]
3RG	0.64 0.66	0.5800 0.7080	10:23 10:23 09:12 09:01	22 78 253 1749	0,6620 0,6480 0,6400 0,6400	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
4MASS	4,5200	09:55	100	4.52	0.22 %	0	0.0000	0.0000	0	1	6	[+]
4MS	4.50 4.52	4.0650 4.9650	09:54 09:54 09:00 16:37	1191 9 1 10	4,5000 4,5150 4,5150 4,5100	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
ABPL	121,0000	11:08	1	123.00	-2.10 %	0	0.0000	0.0000	0	3	400	[+]
ABE	120.20 123.00	110.8000 135.2000	11:07 11:04 11:04 11:04	1 15 15 5	121,0000 120,8000 120,8000 120,8000	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
ACAUTOGAZ	22,4000	10:24	1	22.40	-0.88 %	0	0.0000	0.0000	0	0	3	[+]
ACG	22.40 22.60	20.2000 24.6000	10:22 10:20 09:53 09:40	1 26 2 11	22,6000 22,4000 22,6000 22,6000	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
ACTION	28,4000	11:07	1	29.00	-2.07 %	0	0.0000	0.0000	0	1	42	[+]
ACT	28.35 29.05	26.1000 31.9000	11:07 11:06 11:02 11:02	1 52 8 1	28,4000 28,4000 28,4000 28,4000	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
ADIUVO	0,6960	11:08	3138	0.62	26.55 %	0	0.0000	0.0000	0	312	211	[+]
ADV	0.57 0.73	0.6140 0.7500	11:08 11:08 11:08 11:08	5664 1198 67 1133	0,7000 0,7000 0,7300 0,7280	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
AGORA	8,2400	09:11	10	8.26	-0.24 %	0	0.0000	0.0000	0	0	4	[+]
AGO	8.24 8.26	7.4400 9.0800	09:03 09:03 16:49 16:49	300 120 179 300	8,2600 8,2600 8,2600 8,2600	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
AGROTON	4,9400	10:11	1	4.90	0.82 %	0	0.0000	0.0000	0	1	3	[+]
AGT	4.85 4.94	4.4100 5.3800	10:11 10:11 10:11 10:11	10 10 1 10	4,9300 4,9300 4,9200 4,9200	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
AIGAMES	0,7700	11:00	220	0.77	-0.77 %	0	0.0000	0.0000	0	0	0	[+]
ALG	0.77 0.77	0.6940 0.8460	17:00 17:00 15:54 14:44	295 5 23 250	0,7760 0,7760 0,7720 0,7700	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
AILLERON	18,1800	11:06	1	18.26	-0.44 %	0	0.0000	0.0000	0	2	35	[+]
ALL	17.80 18.26	16.4400 20.0500	11:00 10:58 10:58 10:58	666 84 10 20	17,8000 17,8000 17,8200 17,8200	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
AIRWAY	0,2920	11:00	2000	0.28	7.35 %	0	0.0000	0.0000	0	692	208	[+]
AWM	0.27 0.32	0.2745 0.3345	11:00 11:00 10:59 10:58	338 2648 3000 3680	0,2950 0,2950 0,2920 0,2950	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
ALIOR	107,8500	11:08	17	109.35	-1.37 %	0	0.0000	0.0000	0	29	3 187	[+]
ALR	107.55 109.35	98.4200 120.2500	11:08 11:08 11:07 11:07	45 10 84 63	107,8500 107,9000 107,9000 107,9000	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
ALLEGRO	26,4200	11:09	75	26.38	0.17 %	0	0.0000	0.0000	0	493	12 989	[+]
ALE	26.25 26.49	23.7400 29.0100	11:08 11:08 11:08 11:08	485 357 20 104	26,4050 26,4050 26,4050 26,4050	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
ALTA	1,5000	17:00	425	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AAT	0.00 0.00	1.3500 1.6500	16:01 16:01 16:01 15:30	176 2000 824 25	1,5000 1,5000 1,5000 1,5000	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
ALTUSTFI	2,5500	10:01	4184	2.55	-4.85 %	0	0.0000	0.0000	0	7	19	[+]
ALI	2.55 2.67	2.3000 2.8000	10:01 10:01 10:01 10:01	1 800 5 5	2,5500 2,5600 2,5600 2,5600	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
AMBRA	18,3400	10:53	6	18.30	0.88 %	0	0.0000	0.0000	0	2	34	[+]
AMB	18.20 18.50	16.4800 20.1000	10:53 10:53 10:49 10:34	50 5 100 7	18,4800 18,4800 18,3400 18,2000	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
AMICA	51,5000	11:06	5	52.50	-0.96 %	0	0.0000	0.0000	0	2	102	[+]
AMC	51.50 52.50	47.2500 57.7000	11:06 11:06 11:06 11:04	1 3 1 3	51,5000 51,7000 51,7000 52,1000	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
AMREST	11,6000	11:08	220	11.60	-0.17 %	0	0.0000	0.0000	0	11	131	[+]
EAT	11.58 11.72	10.4400 12.7600	11:08 11:06 11:06 11:06	3 208 3 240	11,6000 11,6000 11,6000 11,6000	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
ANSWEAR	19,2200	11:08	35	19.50	-0.41 %	0	0.0000	0.0000	0	2	33	[+]
ANR	19.18 19.50	17.5600 21.4500	11:08 11:08 11:08 11:07	189 100 200 34	19,2000 19,2000 19,2000 19,2200	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
APATOR	22,1000	11:03	100	22.45	-1.56 %	0	0.0000	0.0000	0	3	76	[+]
APT	22.10 22.50	20.2500 24.6500	11:03 10:54 10:50 10:45	176 45 10 4	22,1000 22,2000 22,1000 22,2000	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
APLISENS	17,5000	10:32	67	17.45	2.64 %	0	0.0000	0.0000	0	0	7	[+]
APN	16.90 17.50	15.7500 19.1500	10:23 10:22 10:22 10:22	175 16 5 119	17,5000 16,9000 17,0000 17,0000	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
APSENERGY	2,7700	10:52	10	2.78	-0.36 %	0	0.0000	0.0000	0	0	0	[+]
APE	2.77 2.78	2.5100 3.0500	09:57 09:43 09:01 09:00	9 14 8 14	2,7700 2,7700 2,7800 2,7800	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
ARCHICOM	45,0000	10:20	5	45.40	0.22 %	0	0.0000	0.0000	0	0	8	[+]
ARH	44.50 45.40	40.9000 49.9000	09:19 09:19 09:04 09:04	25 20 28 20	45,0000 45,0000 44,5000 44,9000	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
ARCTIC	8,0200	10:22	27	8.04	-0.25 %	0	0.0000	0.0000	0	2	13	[+]
ATC	8.00 8.04	7.2400 8.8400	10:14 10:13 10:01 09:42	106 418 94 61	8,0100 8,0100 8,0200 8,0200	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
ARLEN	30,2100	11:02	45	30.46	-2.49 %	0	0.0000	0.0000	0	2	54	[+]
ARL	30.21 31.40	27.4100 33.5000	11:02 11:00 11:00 10:48	5 30 20 68	30,2100 30,2100 30,2100 30,2100	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
ARTIFEX	17,3600	11:05	222	17.50	-0.34 %	0	0.0000	0.0000	0	6	102	[+]
ART	17.32 17.70	15.7600 19.2400	10:59 10:41 10:38 10:37	80 23 69 119	17,4200 17,4200 17,4200 17,4200	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
ASBIS	42,9000	11:08	1	43.82	-2.50 %	0	0.0000	0.0000	0	52	2 215	[+]
ASB	42.64 43.90	39.4400 48.2000	11:08 11:08 11:07 11:07	4 10 120 440	42,9000 42,7800 42,8000 42,8000	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
ASMGROUP	0,2820	11:00	57	0.26	7.63 %	0	0.0000	0.0000	0	941	264	[+]
ASM	0.26 0.29	0.2580 0.3140	10:55 10:55 10:54 10:54	580 4905 955 10000	0,2900 0,2900 0,2900 0,2900	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
ASSECOBS	79,8000	11:03	44	80.00	0.00 %	0	0.0000	0.0000	0	0	18	[+]
ABS	78.40 80.00	72.0000 88.0000	11:02 11:01 11:01 10:48	1 1 1 25	80,0000 80,0000 80,0000 80,0000	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
ASSECOPOL	159,7000	11:08	2	164.60	-2.62 %	0	0.0000	0.0000	0	41	6 488	[+]
ACP	158.10 164.60	148.2000 181.0000	11:07 11:07 11:06 11:06	2 3 1 10	159,7000 159,7000 159,7000 159,7000	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
ASSECOSEE	62,0000	11:07	3	63.00	-1.27 %	0	0.0000	0.0000	0	0	20	[+]
ASE	61.60 63.00	56.7000 69.3000	11:03 10:57 10:50 10:44	4 5 1 90	61,6000 62,0000 61,6000 61,6000	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
ASTARTA	47,6000	11:02	1	47.00	1.82 %	0	0.0000	0.0000	0	2	93	[+]
AST	46.75 47.70	42.3000 51.7000	10:13 10:13 10:13 09:29	1 40 5 1	47,2500 47,2500 47,3000 47,7000	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
ATAL	54,9000	11:04	1	52.90	4.97 %	0	0.0000	0.0000	0	5	257	[+]
1AT	52.30 54.90	47.6500 58.1000	11:04 11:02 11:02 10:54	2 400 2 20	54,9000 54,8000 54,8000 54,9000	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
ATENDE	2,9300	10:43	2	3.00	-2.33 %	0	0.0000	0.0000	0	2	5	[+]
ATD	2.93 3.00	2.7000 3.3000	10:28 10:26 10:26 10:26	500 300 525 52	2,9400 2,9500 2,9500 2,9500	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
ATLANTAPL	17,5000	10:54	1	17.25	-0.57 %	0	0.0000	0.0000	0	0	2	[+]
ATP	17.25 17.50	15.5500 18.9500	09:25 09:12 09:00 15:42	11 20 70 10	17,2500 17,2500 17,2500 17,6000	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
ATLANTIS	1,6300	10:34	1	1.62	0.00 %	0	0.0000	0.0000	0	1	1	[+]
ATS	1.61 1.63	1.4600 1.7800	10:01 10:01 10:00 09:17	115 200 2 550	1,6100 1,6100 1,6200 1,6200	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
ATMGRUPA	3,8100	10:27	11	3.81	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATG	3.81 3.81	3.4300 4.1900	09:00 16:16 15:52 13:58	5 5 2 400	3,8100 3,8100 3,7900 3,8200	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
ATREM	48,9000	11:01	1	50.60	-1.01 %	0	0.0000	0.0000	0	3	159	[+]
ATR	48.40 50.80	45.6000 55.6000	10:55 10:53 10:51 10:51	1 71 1 1	48,9000 48,5000 48,9000 48,9000	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
AUTOPARTN	18,1200	11:06	57	18.08	0.22 %	0	0.0000	0.0000	0	87	1 575	[+]
APR	17.98 18.12	16.2800 19.8800	11:06 11:06 11:06 11:06	158 1000 3 28	18,1200 18,1200 18,1200 18,1000	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
BBIDEVNFI	5,5000	09:04	21	5.50	0.00 %	0	0.0000	0.0000	0	0	2	[+]
BBD	5.50 5.50	4.9600 6.0500	09:04 09:04 17:01 17:00	50 244 316 1	5,5000 5,5000 5,5000 5,5000	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
BENEFIT	3 430,0000	11:08	24	3,435.00	0.59 %	0	0.0000	0.0000	0	1	4 394	[+]
BFT	3,360.00 3,440.00	3095.0000 3775.0000	11:05 10:59 10:59 10:59	1 9 3 1	3 435,0000 3 425,0000 3 425,0000 3 425,0000	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
BEST	27,0000	16:23	100	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BST	0.00 0.00	24.4000 29.6000	15:42 13:29 12:57 12:57	5 280 400 280	27,0000 27,0000 27,0000 27,0000	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
BETACOM	4,9400	09:22	2	5.05	-3.14 %	0	0.0000	0.0000	0	1	3	[+]
BCM	4.94 5.05	4.5600 5.5500	09:22 09:22 09:22 09:00	21 100 154 260	4,9800 5,0000 5,0000 5,0500	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
BIGCHEESE	11,7000	10:21	66000	11.96	-2.34 %	0	0.0000	0.0000	0	66	775	[+]
BCS	11.70 11.96	10.7800 13.1400	09:00 09:00 09:00 09:00	92 98 2 4	11,9600 11,9600 11,9600 11,9600	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
BIOCELTIX	73,7000	11:05	4	74.20	-1.34 %	0	0.0000	0.0000	0	1	76	[+]
BCX	73.00 74.20	66.8000 81.6000	10:57 10:57 10:50 10:50	1 27 14 10	73,7000 73,7000 73,3000 73,4000	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
BIOMAXIMA	11,2000	11:05	140	11.55	-3.03 %	0	0.0000	0.0000	0	1	16	[+]
BMX	11.20 11.55	10.4000 12.7000	11:05 11:05 11:03 11:03	120 90 176 100	11,2000 11,2000 11,2500 11,2500	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
BIOTON	4,2600	10:47	8	4.23	0.71 %	0	0.0000	0.0000	0	6	24	[+]
BIO	4.17 4.26	3.8100 4.6500	10:47 10:47 10:39 10:37	1405 495 3 11	4,1700 4,1900 4,2600 4,1900	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
BLOOBER	24,1000	11:03	22	24.60	-1.63 %	0	0.0000	0.0000	0	1	28	[+]
BLO	24.10 24.70	22.1500 27.0500	11:03 11:03 11:03 11:03	30 89 9 100	24,2000 24,2000 24,2500 24,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	139,0000	10:59	50	141.50	-0.71 %	0	0.0000	0.0000	0	1	123	[+]
BNP	139.00 141.50	127.5000 155.5000	10:59 10:59 10:59 10:59	17 30 10 18	139,0000 139,0000 139,0000 139,0000	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
BOGDANKA	29,6000	11:08	78	29.20	2.25 %	0	0.0000	0.0000	0	65	1 913	[+]
LWB	29.15 29.95	26.3000 32.1000	11:07 11:07 11:07 11:07	36 29 53 32	29,5500 29,5500 29,4000 29,4000	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
BOOMBIT	6,1000	10:24	497	6.06	0.33 %	0	0.0000	0.0000	0	2	13	[+]
BBT	5.92 6.10	5.4600 6.6600	10:24 10:00 09:49 09:42	10 348 300 3	6,1000 6,0800 6,0000 5,9200	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
BORYSZEW	4,7200	11:03	105	4.82	-2.07 %	0	0.0000	0.0000	0	28	133	[+]
BRS	4.69 4.82	4.3400 5.3000	11:03 11:03 11:03 11:01	150 115 54 51	4,7100 4,7100 4,7100 4,7100	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
BOS	10,1800	11:04	6	10.20	0.00 %	0	0.0000	0.0000	0	1	15	[+]
BOS	10.10 10.20	9.1800 11.2200	11:04 11:04 11:04 11:04	1 1 1 1	10,1800 10,1800 10,1800 10,1800	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
BOWIM	5,4800	09:54	30	5.50	-0.36 %	0	0.0000	0.0000	0	0	1	[+]
BOW	5.48 5.50	4.9500 6.0400	09:54 09:44 09:00 09:00	84 16 82 8	5,5000 5,5000 5,5000 5,5000	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
BUDIMEX	658,8000	11:08	6	667.00	-0.87 %	0	0.0000	0.0000	0	6	4 217	[+]
BDX	652.00 667.00	600.4000 733.6000	11:08 11:08 11:08 11:08	8 5 2 6	658,2000 658,2000 658,2000 658,0000	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
BUMECH	21,0000	11:08	500	20.95	0.96 %	0	0.0000	0.0000	0	30	621	[+]
BMC	20.55 21.50	18.8600 23.0000	11:08 11:05 11:05 11:01	62 1 238 373	20,9500 20,9500 20,9500 20,9000	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
CAPITAL	1,9300	11:08	1563	1.95	-1.03 %	0	0.0000	0.0000	0	15	29	[+]
CPA	1.90 1.97	1.7600 2.1400	10:48 10:10 10:10 10:09	2000 1790 1600 1300	1,9300 1,9500 1,9600 1,9600	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
CAPITEA	0,7530	11:08	5000	0.69	12.05 %	0	0.0000	0.0000	0	1 581	1 149	[+]
CAP	0.66 0.76	0.6210 0.7590	11:08 11:08 11:08 11:08	7777 2495 2005 2144	0,7520 0,7520 0,7520 0,7520	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
CAPTORTX	77,0000	10:42	1	77.00	-1.28 %	0	0.0000	0.0000	0	1	72	[+]
CTX	76.80 77.40	69.4000 84.6000	10:42 10:42 10:42 10:42	48 130 62 10	77,0000 77,0000 76,8000 76,8000	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
CASPAR	4,7800	10:27	1	5.10	-5.35 %	0	0.0000	0.0000	0	0	0	[+]
CSR	4.70 5.15	4.6000 5.6000	10:20 10:19 09:02 09:02	2 4 2 2	5,1000 4,7000 5,1500 5,1500	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
CAVATINA	14,1000	09:58	146	14.00	0.71 %	0	0.0000	0.0000	0	0	6	[+]
CAV	14.00 14.10	12.6000 15.4000	09:53 09:23 09:23 09:23	4 70 50 50	14,1000 14,0000 14,0000 14,0000	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
CDPROJEKT	235,5000	11:09	10	240.00	-2.00 %	0	0.0000	0.0000	0	81	19 141	[+]
CDR	234.20 240.10	216.0000 264.0000	11:09 11:08 11:08 11:08	12 25 1 2	235,5000 235,6000 235,6000 235,6000	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
CDRL	8,1000	09:40	960	8.10	-1.22 %	0	0.0000	0.0000	0	1	10	[+]
CDL	8.00 8.10	7.3000 8.9000	09:21 09:21 09:21 09:21	72 100 2 130	8,0000 8,0000 8,0000 8,0500	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
CELTIC	1,9400	10:59	2	1.85	-0.26 %	0	0.0000	0.0000	0	0	0	[+]
CPD	1.85 1.95	1.6650 2.0300	10:59 10:59 10:14 10:14	1 2 1 2	1,8550 1,8600 1,9450 1,9400	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
CEZ	207,8000	12:28	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CEZ	0.00 0.00	187.1000 228.4000	12:10 11:21 10:35 09:05	1 4 2 20	206,6000 207,6000 206,2000 207,0000	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
CIGAMES	2,7500	11:07	933	2.79	-0.36 %	0	0.0000	0.0000	0	118	328	[+]
CIG	2.74 2.81	2.5100 3.0600	11:07 11:07 11:00 11:00	567 100 1300 1000	2,7500 2,7500 2,7500 2,7500	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
CLNPHARMA	19,9200	11:02	1	20.15	-1.39 %	0	0.0000	0.0000	0	1	27	[+]
CLN	19.62 20.15	18.1400 22.1500	11:02 10:55 10:55 10:55	1 1 1 1	19,9200 19,9200 19,9000 19,9000	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
CLOUD	68,4000	09:39	31	69.60	-0.29 %	0	0.0000	0.0000	0	0	7	[+]
CLD	68.40 69.60	62.8000 76.4000	09:38 09:27 09:00 09:00	50 22 2 1	68,6000 69,6000 69,6000 69,6000	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
COALENERG	2,4000	11:07	54	2.38	-2.04 %	0	0.0000	0.0000	0	44	105	[+]
CLE	2.35 2.42	2.1500 2.6100	11:00 10:58 10:46 10:46	723 777 777 250	2,4000 2,4000 2,4000 2,4000	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
COGNOR	4,7400	11:06	1	4.76	-1.50 %	0	0.0000	0.0000	0	174	825	[+]
COG	4.70 4.82	4.2820 5.2300	11:06 11:06 11:06 11:06	1000 285 927 241	4,7400 4,7400 4,7380 4,7380	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
COLUMBUS	3,8000	11:08	1589	3.80	-1.04 %	0	0.0000	0.0000	0	56	209	[+]
CLC	3.66 3.88	3.4200 4.1800	11:08 11:06 11:06 11:06	411 89 5 104	3,7950 3,7950 3,7950 3,7950	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
COMP	53,0000	10:47	7	53.40	-0.75 %	0	0.0000	0.0000	0	0	12	[+]
CMP	53.00 53.40	48.1000 58.6000	10:47 10:47 10:37 10:03	5 1 1 2	53,0000 53,0000 53,0000 53,0000	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
COMPERIA	4,6000	10:19	1908	4.40	0.00 %	0	0.0000	0.0000	0	2	10	[+]
CPL	4.40 4.60	3.9600 4.8400	09:18 15:27 11:45 14:06	300 1 1 1	4,4000 4,6000 4,4000 4,5000	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
COMPREMUM	1,0800	10:28	5	1.11	-2.70 %	0	0.0000	0.0000	0	4	4	[+]
CPR	1.07 1.11	1.0000 1.2200	10:22 10:20 10:20 09:58	4 1700 1300 13	1,1050 1,1050 1,1000 1,1050	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
CORMAY	0,5840	11:00	841	0.60	-4.26 %	0	0.0000	0.0000	0	162	96	[+]
CRM	0.58 0.61	0.5400 0.6600	11:00 10:56 10:56 10:56	978 342 3000 1912	0,5840 0,5840 0,5860 0,5880	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
CREEPYJAR	610,0000	11:01	1	612.00	-1.29 %	0	0.0000	0.0000	0	0	253	[+]
CRJ	606.00 612.00	552.0000 672.0000	11:01 11:01 10:58 10:58	12 3 4 3	610,0000 610,0000 612,0000 610,0000	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
CREOTECH	684,0000	11:06	1	695.00	-1.58 %	0	0.0000	0.0000	0	2	1 424	[+]
CRI	678.00 700.00	626.0000 764.0000	11:06 11:06 11:06 11:06	19 2 10 7	682,0000 682,0000 682,0000 682,0000	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
CYBERFLKS	174,8000	11:08	1	175.40	-0.68 %	0	0.0000	0.0000	0	5	813	[+]
CBF	173.00 177.00	158.0000 192.8000	11:07 11:07 11:06 11:06	6 3 1 2	174,8000 174,8000 174,8000 174,8000	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
CYFRPLSAT	11,4350	11:04	200	11.50	-0.65 %	0	0.0000	0.0000	0	289	3 304	[+]
CPS	11.34 11.59	10.3500 12.6500	11:04 11:04 11:04 11:03	507 454 100000 1	11,4350 11,4350 11,4300 11,4350	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
DADELO	74,0000	11:07	1	74.40	-0.54 %	0	0.0000	0.0000	0	1	40	[+]
DAD	73.00 74.40	67.0000 81.8000	11:07 11:05 10:46 10:44	2 2 1 1	74,0000 74,0000 74,0000 73,0000	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
DATAWALK	150,0200	11:02	2	153.90	-1.30 %	0	0.0000	0.0000	0	8	1 132	[+]
DAT	148.00 153.90	138.5200 169.2800	11:02 11:01 11:01 11:00	8 1 8 3	150,0200 150,0200 150,0200 150,0600	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
DBENERGY	9,3200	09:00	1	9.32	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DBE	9.32 9.32	8.4000 10.2500	09:00 09:00 13:41 13:41	2 2 1 5	9,3200 9,3200 9,3200 9,3000	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
DEBICA	83,1000	10:50	60	83.40	-0.36 %	0	0.0000	0.0000	0	0	15	[+]
DBC	83.10 83.40	75.1000 91.7000	10:22 10:18 09:39 09:10	26 31 30 36	83,1000 83,2000 83,3000 83,3000	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
DECORA	72,8000	10:19	20	72.60	-0.27 %	0	0.0000	0.0000	0	0	10	[+]
DCR	71.40 72.80	65.4000 79.8000	10:16 10:11 09:59 09:59	28 6 4 6	72,6000 72,6000 72,6000 72,6000	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
DEKPOL	81,4000	10:58	25	83.60	-3.33 %	0	0.0000	0.0000	0	1	43	[+]
DEK	81.20 84.00	75.4000 91.8000	10:55 10:43 10:34 10:32	5 30 7 1	81,6000 81,6000 82,0000 82,2000	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
DELKO	6,1800	10:41	1	6.18	-0.32 %	0	0.0000	0.0000	0	0	1	[+]
DEL	6.18 6.20	5.5800 6.7800	10:35 10:03 10:00 09:47	1 2 10 2	6,1800 6,2000 6,2000 6,2000	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
DEVELIA	8,6800	11:03	10	8.75	-1.36 %	0	0.0000	0.0000	0	14	121	[+]
DVL	8.63 8.90	7.8800 9.6200	11:02 11:01 10:59 10:55	4 2 18 144	8,6800 8,6800 8,6800 8,6800	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
DGA	25,6000	11:07	4	25.90	0.00 %	0	0.0000	0.0000	0	2	42	[+]
DGA	25.60 26.00	23.4000 28.4000	11:05 09:14 09:14 09:12	4 1400 100 100	25,6000 26,0000 25,9000 25,9000	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
DIAG	171,7000	11:08	5	167.75	2.05 %	0	0.0000	0.0000	0	9	1 564	[+]
DIA	166.00 171.90	151.0000 184.5000	11:08 11:08 11:08 11:08	4 51 5 24	171,9000 171,9000 171,8500 171,8000	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
DIGITANET	169,4000	11:08	1	170.80	-1.28 %	0	0.0000	0.0000	0	2	378	[+]
DIG	167.00 171.60	153.8000 187.8000	11:07 11:07 11:07 11:07	2 1 2 3	169,6000 169,6000 169,6000 169,6000	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
DINOPL	40,2200	11:09	45	39.60	1.69 %	0	0.0000	0.0000	0	800	32 167	[+]
DNP	39.41 40.48	35.6400 43.5600	11:09 11:09 11:09 11:09	319 11 21 4	40,2200 40,2300 40,2400 40,2400	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
DMGROUP	2,6500	11:07	883	2.72	-1.85 %	0	0.0000	0.0000	0	10	26	[+]
DMG	2.65 2.92	2.4500 2.9900	11:07 11:07 11:07 11:07	5 5 5 5	2,6500 2,6500 2,6500 2,6500	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
DOMDEV	230,0000	11:07	5	236.50	-1.50 %	0	0.0000	0.0000	0	13	2 939	[+]
DOM	228.50 237.00	213.0000 260.0000	11:03 11:00 10:57 10:57	21 21 51 2	230,0000 230,0000 230,0000 232,0000	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
DRAGOENT	19,3000	16:44	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGE	0.00 0.00	17.4000 21.2000	16:44 14:07 11:57 11:57	1 1 1 2	19,3000 18,7000 19,3000 19,2500	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
ECHO	5,3000	11:00	1	5.26	0.76 %	0	0.0000	0.0000	0	3	18	[+]
ECH	5.22 5.30	4.7400 5.7800	10:40 10:02 09:37 09:31	4 100 2 2	5,3000 5,3000 5,2400 5,3000	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
EDINVEST	8,5600	10:48	11	8.56	-0.47 %	0	0.0000	0.0000	0	0	0	[+]
EDI	8.32 8.56	7.7200 9.4000	10:11 09:36 09:00 09:00	2 12 7 23	8,5600 8,3200 8,5600 8,5600	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
ELEKTROTI	49,7500	11:08	2	50.00	0.20 %	0	0.0000	0.0000	0	4	199	[+]
ELT	49.20 50.00	45.0000 55.0000	11:07 11:07 11:02 10:54	9 20 2 29	49,7500 49,7500 49,7500 49,7000	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
ELKOP	1,8450	09:00	1	1.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKP	1.85 1.85	1.6650 2.0200	17:00 16:39 16:39 14:09	130 3 6 2	1,8450 1,8450 1,8400 1,8050	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
ENEA	21,8400	11:06	25	22.16	-0.64 %	0	0.0000	0.0000	0	51	1 129	[+]
ENA	21.70 22.16	19.9500 24.3600	11:06 11:06 11:06 11:06	25 179 294 110	21,8400 21,8400 21,8400 21,8200	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
ENELMED	19,5000	09:52	15	19.90	-2.01 %	0	0.0000	0.0000	0	0	2	[+]
ENE	19.50 19.90	18.0000 21.8000	09:35 09:01 09:00 09:00	15 25 2 50	19,5000 19,8000 19,9000 19,9000	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
ENERGA	18,6800	10:53	100	18.74	0.00 %	0	0.0000	0.0000	0	1	12	[+]
ENG	18.68 18.74	16.8800 20.6000	10:52 10:41 10:19 09:46	100 99 50 27	18,6800 18,6800 18,6800 18,6800	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
ENERGOINS	2,2800	11:05	3000	2.34	-2.56 %	0	0.0000	0.0000	0	15	34	[+]
ENI	2.28 2.35	2.1100 2.5700	11:04 11:04 10:55 10:55	1721 176 9 141	2,2800 2,2800 2,3400 2,3300	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
ENTER	53,0000	10:55	10	53.50	-1.49 %	0	0.0000	0.0000	0	1	52	[+]
ENT	52.60 53.50	48.1500 58.8000	10:49 10:49 10:41 10:34	35 10 10 1	53,0000 53,0000 53,0000 53,0000	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
EQUNICO	1,2250	09:07	150	1.23	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EQU	1.23 1.23	1.1050 1.3450	09:00 16:45 16:45 16:45	1 187 477 500	1,2250 1,2250 1,2150 1,2100	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
ERBUD	29,3500	09:00	6	29.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERB	29.35 29.35	26.4500 32.2500	09:00 09:00 17:00 15:29	3 2 7 100	29,3500 29,3500 29,3500 29,3000	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
ERG	42,0000	14:41	4	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	14:10 14:10 09:00 11:58	1 1 11 2	40,0000 42,0000 42,0000 42,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESOTIQ	32,6000	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EAH	0.00 0.00	29.4000 35.8000	16:29 16:26 16:06 16:06	1 1 21 56	32,2000 32,6000 32,2000 32,2000	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
ESTAR	1,4600	12:01	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EST	0.00 0.00	1.3200 1.6000	12:00 09:00 10:01 09:52	5 1 14 1	1,4600 1,4600 1,4600 1,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,6400	09:28	1500	0.53	24.03 %	0	0.0000	0.0000	0	298	180	[+]
EUC	0.53 0.64	0.5240 0.6400	09:28 09:28 09:28 09:28	1550 3450 150 6600	0,6400 0,6400 0,6400 0,6400	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
EUROCASH	5,9200	11:06	63	5.90	0.34 %	0	0.0000	0.0000	0	31	180	[+]
EUR	5.88 5.93	5.3100 6.4900	11:06 11:06 11:02 11:02	35 174 21 19	5,9150 5,9150 5,8900 5,8900	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
EUROHOLD	3,3000	10:44	30	3.00	10.00 %	0	0.0000	0.0000	0	10	32	[+]
EHG	3.00 3.30	2.7000 3.3000	10:29 10:21 10:21 10:08	100 300 129 48	3,2400 3,2800 3,3000 3,3000	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
EUROTEL	28,5000	10:58	29	28.50	0.00 %	0	0.0000	0.0000	0	0	9	[+]
ETL	28.50 28.50	25.7000 31.3000	09:18 09:00 09:00 15:45	100 36 158 5	28,5000 28,5000 28,5000 28,5000	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
FABRITY	24,8000	10:36	100	24.80	0.00 %	0	0.0000	0.0000	0	1	15	[+]
FAB	24.80 24.80	22.4000 27.2000	10:36 10:36 10:35 09:00	100 200 200 2	24,8000 24,8000 24,8000 24,8000	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
FASING	15,4000	17:00	24	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FSG	0.00 0.00	13.9000 16.9000	14:12 13:46 12:48 11:52	1 93 7 190	14,7000 15,0000 15,0000 15,0000	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
FEERUM	12,9500	09:02	2	12.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FEE	12.95 12.95	11.7000 14.2000	09:02 09:02 09:02 09:02	2 2 2 2	12,9500 12,9500 12,9500 12,9500	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
FERRO	27,6000	11:06	1	28.20	-3.16 %	0	0.0000	0.0000	0	17	477	[+]
FRO	27.40 28.20	25.4000 31.0000	11:06 11:06 11:06 11:06	1 3 38 150	27,6000 27,6000 27,5000 27,5000	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
FON	1,6050	09:59	130	1.68	-4.75 %	0	0.0000	0.0000	0	1	1	[+]
FON	1.61 1.68	1.5100 1.8400	09:54 15:48 14:19 11:21	410 250 50 8	1,6750 1,6850 1,6850 1,6000	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
FORTE	21,0000	10:56	30	21.00	0.00 %	0	0.0000	0.0000	0	1	11	[+]
FTE	20.80 21.00	18.9000 23.1000	09:10 09:08 09:08 09:08	3 100 239 111	21,0000 21,0000 20,8000 20,8000	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
GAMEOPS	10,4600	10:21	2	10.28	5.66 %	0	0.0000	0.0000	0	2	21	[+]
GOP	10.28 11.00	9.2600 11.3000	09:35 09:27 09:13 09:02	2 4 41 150	10,4800 10,4800 10,5000 10,9800	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
GAMFACTOR	5,2000	10:56	400	5.20	-2.62 %	0	0.0000	0.0000	0	2	11	[+]
GIF	5.10 5.34	4.6800 5.7200	10:55 09:54 09:37 09:37	300 250 109 96	5,2000 5,3200 5,3400 5,3200	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
GENOMTEC	4,7950	10:01	33	4.85	-1.13 %	0	0.0000	0.0000	0	2	7	[+]
GMT	4.67 4.85	4.3650 5.3300	09:16 09:16 09:16 09:16	87 653 30 347	4,6650 4,7000 4,7050 4,7000	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
GETIN	0,5370	11:07	55	0.54	0.94 %	0	0.0000	0.0000	0	23	13	[+]
GTN	0.53 0.54	0.4835 0.5900	11:03 11:01 11:00 10:59	40 2400 1000 1200	0,5370 0,5370 0,5370 0,5370	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
GPW	74,3500	11:07	1	75.50	-1.98 %	0	0.0000	0.0000	0	37	2 788	[+]
GPW	73.45 75.95	67.9500 83.0500	11:07 11:04 11:04 11:04	5 40 119 14	74,5000 74,4000 74,3500 74,3000	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
GREENX	2,3300	11:07	2824	2.39	-1.69 %	0	0.0000	0.0000	0	277	650	[+]
GRX	2.31 2.40	2.1480 2.6240	11:07 11:02 11:01 10:55	676 2000 1000 1000	2,3280 2,3220 2,3200 2,3240	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
GRENEVIA	3,2700	17:00	1000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GEA	0.00 0.00	2.9450 3.5950	16:32 16:09 16:09 16:09	1400 4750 2121 129	3,2650 3,2650 3,2650 3,2700	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
GRODNO	13,5000	09:28	25	13.60	-1.46 %	0	0.0000	0.0000	0	1	10	[+]
GRN	13.50 13.70	12.2500 14.9500	09:06 09:06 09:06 09:04	1 15 117 475	13,7000 13,7000 13,6000 13,5000	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
GRUPAAZOTY	18,0500	11:06	108	18.18	-0.72 %	0	0.0000	0.0000	0	38	684	[+]
ATT	17.90 18.19	16.3700 19.9900	11:06 11:06 11:06 11:03	18 153 40 7	18,0500 18,0500 18,0500 18,0500	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
GRUPRACUJ	38,0000	10:53	40	37.75	0.66 %	0	0.0000	0.0000	0	9	342	[+]
GPP	37.55 38.10	34.0000 41.5000	10:49 10:49 10:49 10:49	2 27 2 15	37,9000 37,9000 37,9500 37,9500	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
GTC	2,6200	09:43	500	2.62	0.00 %	0	0.0000	0.0000	0	1	1	[+]
GTC	2.62 2.62	2.3600 2.8800	16:34 16:34 16:34 16:20	5 5 4 5	2,6200 2,6200 2,6200 2,6200	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
HANDLOWY	109,2000	11:05	1	110.40	-0.73 %	0	0.0000	0.0000	0	5	554	[+]
BHW	108.80 111.20	99.4000 121.4000	11:01 11:01 11:01 11:01	3 5 17 4	108,8000 108,8000 108,8000 109,0000	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
HARPER	5,1000	09:36	2	5.16	0.79 %	0	0.0000	0.0000	0	1	3	[+]
HRP	5.04 5.16	4.6500 5.6600	09:36 09:04 09:04 09:04	2 65 2 2	5,1000 5,0400 5,0400 5,0400	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
HELIO	46,3000	10:04	10	46.00	1.76 %	0	0.0000	0.0000	0	0	4	[+]
HEL	46.00 46.30	41.4000 50.6000	10:04 09:47 09:00 09:00	40 28 5 1	46,2000 46,0000 46,0000 46,0000	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
HERCULES	1,3100	11:00	1000	1.31	0.00 %	0	0.0000	0.0000	0	1	1	[+]
HRS	1.31 1.31	1.1800 1.4400	09:14 17:00 17:00 14:35	1 44 6 50	1,3100 1,3100 1,3100 1,3100	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
HUUUGE	23,3000	10:53	1	23.30	1.08 %	0	0.0000	0.0000	0	3	76	[+]
HUG	23.00 23.30	21.0000 25.6000	10:46 10:41 10:36 10:36	2 74 83 3	23,0500 23,0500 23,0000 23,0500	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
HYDROTOR	17,8000	11:08	12	17.40	2.30 %	0	0.0000	0.0000	0	0	1	[+]
HDR	17.40 17.80	15.7000 19.1000	09:38 09:38 09:00 09:00	20 10 3 1	17,4000 17,4000 17,4000 17,4000	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
IBSM	74,0000	09:00	1	74.00	0.27 %	0	0.0000	0.0000	0	0	0	[+]
IBS	74.00 74.00	66.6000 81.4000	16:10 16:10 15:15 15:08	1 1 1 1	73,8000 71,2000 73,8000 71,2000	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
IDMSAPL	0,4860	09:24	37	0.49	0.41 %	0	0.0000	0.0000	0	0	0	[+]
IDM	0.49 0.49	0.4380 0.5300	14:30 09:35 14:14 12:48	2995 5 5 3000	0,4840 0,4920 0,5200 0,5150	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
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	0	0.0000	0.0000	0	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	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
IFIRMA	30,7500	11:07	1	30.80	1.49 %	0	0.0000	0.0000	0	0	8	[+]
IFI	30.00 30.80	27.7500 33.8500	11:07 11:05 11:05 10:32	3 30 20 1	30,7500 30,6000 30,6000 30,7500	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
IFSA	0,1290	10:52	10500	0.13	-3.01 %	0	0.0000	0.0000	0	28	4	[+]
IFR	0.13 0.13	0.1105 0.1495	10:52 10:32 10:09 10:09	11999 5000 10 1	0,1300 0,1330 0,1330 0,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMCOMPANY	32,9000	11:01	96	31.90	0.92 %	0	0.0000	0.0000	0	5	149	[+]
IMC	31.90 33.90	28.8000 35.0000	11:01 10:32 10:24 10:22	2 1 397 200	32,9000 32,9000 32,9000 32,8000	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
IMMOBILE	4,1500	10:47	120	4.18	0.48 %	0	0.0000	0.0000	0	0	1	[+]
GKI	4.15 4.18	3.7700 4.5900	10:11 09:30 09:08 09:00	10 10 100 10	4,1600 4,1600 4,1600 4,1800	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
IMPERA	1,4900	14:33	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMP	0.00 0.00	1.3500 1.6300	14:33 13:21 13:21 12:09	1 2 1 137	1,4100 1,4900 1,4100 1,4900	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
IMS	2,3400	10:09	50	2.35	-0.43 %	0	0.0000	0.0000	0	1	2	[+]
IMS	2.34 2.35	2.1200 2.5800	09:21 09:19 09:01 09:00	3 1 393 100	2,3400 2,3400 2,3500 2,3500	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
INC SA	1,8350	09:34	552	1.87	-2.13 %	0	0.0000	0.0000	0	27	48	[+]
INC	1.75 1.87	1.6850 2.0500	09:33 09:29 09:23 09:23	198 2 3000 10000	1,7800 1,7800 1,7500 1,7800	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
INGBSK	399,5000	11:08	1	399.00	0.25 %	0	0.0000	0.0000	0	2	967	[+]
ING	396.00 402.50	359.5000 438.5000	11:00 11:00 11:00 10:54	2 1 4 7	398,0000 398,0000 398,0000 399,5000	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
INPRO	7,9000	09:17	38	8.10	-0.63 %	0	0.0000	0.0000	0	0	1	[+]
INP	7.90 8.10	7.3000 8.9000	09:17 09:03 15:21 09:31	64 2 12 50	7,9000 8,1000 7,9500 7,9500	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
INSTALKRK	37,6000	10:54	100	39.10	-2.59 %	0	0.0000	0.0000	0	2	60	[+]
INK	37.60 39.10	35.2000 43.0000	10:25 10:23 10:14 10:13	80 120 51 36	37,6000 37,6000 37,6000 38,0000	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
INTERBUD	2,0100	09:00	300	2.01	0.00 %	0	0.0000	0.0000	0	0	1	[+]
ITB	2.01 2.01	1.8100 2.2100	09:00 09:00 15:12 15:12	30 10 10 10	2,0100 2,0100 2,0100 2,0100	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
INTERCARS	650,0000	10:49	2	654.00	-0.15 %	0	0.0000	0.0000	0	0	48	[+]
CAR	650.00 654.00	589.0000 719.0000	10:44 10:06 10:06 10:06	3 6 1 17	650,0000 650,0000 652,0000 652,0000	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
INTERSPPL	0,3990	09:48	5000	0.40	2.31 %	0	0.0000	0.0000	0	7	3	[+]
IPO	0.39 0.40	0.3600 0.4380	09:07 09:07 09:07 09:00	1637 100 36 1	0,3850 0,3850 0,3850 0,3990	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
INTROL	7,7600	11:01	5	7.80	-0.77 %	0	0.0000	0.0000	0	1	4	[+]
INL	7.56 7.80	7.0200 8.5800	10:51 10:21 10:09 10:09	5 5 100 100	7,5600 7,7800 7,5800 7,5800	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
IPOPEMA	5,1400	11:08	29	5.16	0.00 %	0	0.0000	0.0000	0	0	1	[+]
IPE	5.14 5.16	4.6500 5.6600	09:00 09:00 09:00 17:00	90 49 49 450	5,1600 5,1600 5,1600 5,1400	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
IZOLACJA	4,1000	09:10	1	4.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IZO	4.10 4.10	3.6900 4.5100	09:02 09:02 09:02 09:02	2 2 2 2	4,1000 4,1000 4,1000 4,1000	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
IZOSTAL	3,1400	10:33	150	3.19	-1.57 %	0	0.0000	0.0000	0	4	12	[+]
IZS	3.13 3.19	2.8800 3.5000	10:33 09:55 09:55 09:55	550 230 410 400	3,1500 3,1300 3,1400 3,1500	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
JRHOLDING	4,4400	10:41	8	4.49	-1.11 %	0	0.0000	0.0000	0	5	19	[+]
JRH	4.22 4.49	4.0500 4.9300	10:09 09:58 09:44 09:43	2 15 286 300	4,4400 4,4500 4,2200 4,2300	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
JSW	31,8500	11:08	1	31.87	-0.06 %	0	0.0000	0.0000	0	120	3 799	[+]
JSW	31.20 32.20	28.6900 35.0500	11:08 11:07 11:07 11:07	1 10 123 25	31,8500 31,8500 31,8800 31,8900	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
JWWINVEST	2,9800	10:49	20	3.03	-1.65 %	0	0.0000	0.0000	0	2	5	[+]
JWW	2.98 3.03	2.7300 3.3300	10:49 10:49 10:49 10:49	20 50 100 100	2,9800 3,0000 3,0000 3,0100	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
KCI	0,8560	11:03	248	0.85	0.94 %	0	0.0000	0.0000	0	18	15	[+]
KCI	0.85 0.86	0.7640 0.9320	11:03 10:10 10:00 09:49	2 250 1279 3388	0,8500 0,8560 0,8460 0,8460	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
KERNEL	19,2600	10:34	26	19.40	-0.21 %	0	0.0000	0.0000	0	0	5	[+]
KER	19.26 19.50	17.4600 21.3000	09:54 09:54 09:44 09:43	1 68 52 10	19,3000 19,3000 19,3000 19,4000	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
KETY	954,0000	11:08	2	972.50	-1.65 %	0	0.0000	0.0000	0	12	11 651	[+]
KTY	945.50 978.50	875.5000 1069.0000	11:07 11:06 11:06 11:06	1 9 10 4	954,5000 953,5000 953,5000 953,0000	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
KGHM	259,0000	11:09	2	272.00	-5.02 %	0	0.0000	0.0000	0	275	72 101	[+]
KGH	258.40 272.00	244.8000 299.2000	11:09 11:09 11:09 11:08	3 7 2 1	259,0000 259,0000 259,0000 259,2000	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
KGL	10,2000	09:45	1	9.90	0.00 %	0	0.0000	0.0000	0	0	1	[+]
KGL	9.90 10.20	8.9500 10.8000	09:17 09:00 10:03 09:30	84 1 1 1	9,9000 9,9000 10,2000 9,7500	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
KINOPOL	23,0000	10:52	1	23.40	-1.71 %	0	0.0000	0.0000	0	0	3	[+]
KPL	23.00 23.40	21.1000 25.7000	10:35 10:34 09:00 17:02	10 10 100 476	23,0000 23,4000 23,4000 23,4000	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
KOGENERA	67,5000	10:47	35	68.50	-1.89 %	0	0.0000	0.0000	0	2	113	[+]
KGN	67.20 68.50	61.7000 75.3000	10:42 10:41 10:41 09:59	20 35 65 10	67,8000 67,8000 67,8000 67,8000	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
KOMPAP	21,0000	10:49	1	21.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	21.00 21.00	18.9000 23.0000	15:19 14:30 11:58 11:53	3 1 150 4	21,0000 21,0000 21,0000 21,0000	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
KOMPUTRON	6,2600	11:07	5	6.18	-0.63 %	0	0.0000	0.0000	0	2	12	[+]
KOM	6.12 6.28	5.5800 6.7800	11:05 11:05 11:05 11:05	10 278 80 2	6,1200 6,1200 6,1200 6,1200	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
KPPD	22,6000	14:30	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPD	0.00 0.00	20.4000 24.8000	09:53 14:18 15:52 14:06	5 1 200 6	23,2000 23,2000 22,8000 22,8000	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
KRAKCHEM	0,5900	10:34	5674	0.50	42.17 %	0	0.0000	0.0000	0	1 130	614	[+]
KCH	0.50 0.59	0.4500 0.5900	10:34 10:34 10:34 10:34	3875 2880 13245 12111	0,5900 0,5900 0,5900 0,5900	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
KRKA	976,0000	09:31	24	976.00	-0.20 %	0	0.0000	0.0000	0	0	30	[+]
KRK	970.00 976.00	880.0000 1070.0000	09:01 09:00 09:00 09:00	1 1 1 4	976,0000 970,0000 976,0000 976,0000	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
KRUK	437,8000	11:08	1	445.10	-2.49 %	0	0.0000	0.0000	0	4	1 783	[+]
KRU	435.50 448.90	400.6000 489.6000	11:07 11:07 11:07 11:07	1 1 1 1	437,8000 437,8000 437,8000 437,8000	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
KRVITAMIN	11,0000	10:23	47	11.00	0.00 %	0	0.0000	0.0000	0	0	3	[+]
KVT	11.00 11.00	9.9000 12.1000	10:14 10:14 10:14 10:14	208 27 3 2	11,0000 11,0000 11,0000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KSGAGRO	3,5000	09:33	409	3.49	0.86 %	0	0.0000	0.0000	0	1	2	[+]
KSG	3.49 3.50	3.1500 3.8300	09:33 17:00 16:29 16:28	200 6 6 20	3,4900 3,4700 3,4700 3,4700	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
LARQ	2,1700	11:06	100	2.18	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LRQ	2.17 2.18	1.9650 2.3900	09:03 15:16 15:16 14:59	2 29 29 515	2,1800 2,1700 2,1700 2,1500	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
LENA	2,3200	10:36	979	2.36	-0.85 %	0	0.0000	0.0000	0	4	9	[+]
LEN	2.32 2.36	2.1300 2.5900	10:36 10:27 10:24 10:22	295 30 770 205	2,3200 2,3500 2,3500 2,3200	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
LENTEX	6,7000	10:25	381	6.56	3.08 %	0	0.0000	0.0000	0	2	12	[+]
LTX	6.56 6.70	5.9200 7.2000	10:07 10:07 10:07 10:05	219 126 55 400	6,7000 6,6800 6,6600 6,6400	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
LESS	0,2310	09:49	820	0.25	-6.10 %	0	0.0000	0.0000	0	7	2	[+]
LES	0.23 0.25	0.2220 0.2700	09:46 09:34 09:34 09:34	50 2 2 2	0,2310 0,2450 0,2450 0,2450	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
LIBET	1,2500	09:27	396	1.31	-4.21 %	0	0.0000	0.0000	0	3	4	[+]
LBT	1.25 1.31	1.1750 1.4350	09:27 09:27 09:27 09:27	1 1 2 1869	1,2550 1,2550 1,2700 1,2750	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
LOKUM	22,9000	10:21	42	23.00	0.00 %	0	0.0000	0.0000	0	1	17	[+]
LKD	22.90 23.00	20.7000 25.3000	10:18 10:14 10:14 10:14	150 184 21 327	22,9000 22,9000 22,9000 23,0000	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
LPP	21 570,0000	11:08	1	20,600.00	8.36 %	0	0.0000	0.0000	0	6	127 707	[+]
LPP	20,470.00 21,600.00	18540.0000 22660.0000	11:08 11:08 11:08 11:08	2 1 1 4	21 570,0000 21 590,0000 21 580,0000 21 580,0000	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
LSISOFT	34,2000	10:04	181	34.20	3.01 %	0	0.0000	0.0000	0	0	8	[+]
LSI	34.00 34.20	30.8000 37.6000	10:03 09:16 16:06 14:35	53 3 16 1	34,0000 34,2000 33,2000 33,2000	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
LUBAWA	9,1200	11:06	430	9.32	-2.15 %	0	0.0000	0.0000	0	88	806	[+]
LBW	9.08 9.32	8.3900 10.2500	11:06 11:04 11:04 11:04	150 1 303 6	9,1200 9,1000 9,1000 9,1000	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
MABION	9,0500	11:08	78	9.30	-2.69 %	0	0.0000	0.0000	0	15	132	[+]
MAB	8.94 9.30	8.3700 10.2200	11:08 10:46 10:46 10:46	2 30 300 108	9,0500 9,1400 9,1300 9,1300	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
MAKARONPL	21,6500	10:47	20	21.90	-1.14 %	0	0.0000	0.0000	0	0	9	[+]
MAK	21.45 21.95	19.7200 24.0500	10:39 10:39 10:39 10:39	73 65 1 1	21,4500 21,5000 21,5000 21,5500	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
MANGATA	65,0000	09:30	10	66.00	-1.52 %	0	0.0000	0.0000	0	0	1	[+]
MGT	65.00 66.00	59.4000 72.6000	09:14 16:48 16:18 14:06	1 1 1 1	66,0000 66,0000 66,0000 66,0000	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
MARVIPOL	8,5000	10:53	24	8.56	-0.23 %	0	0.0000	0.0000	0	0	3	[+]
MVP	8.48 8.56	7.7200 9.4000	10:20 10:17 10:08 10:03	7 21 150 3	8,4800 8,5000 8,5000 8,5600	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	5,3600	09:03	2	5.36	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MXC	5.36 5.36	4.8300 5.8800	09:03 09:03 09:03 09:03	2 2 2 2	5,3600 5,3600 5,3600 5,3600	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
MBANK	1 067,5000	11:05	19	1,052.00	-0.51 %	0	0.0000	0.0000	0	3	2 960	[+]
MBK	1,046.50 1,074.00	946.8000 1157.0000	11:05 11:05 11:05 11:05	12 6 4 11	1 067,5000 1 067,5000 1 066,0000 1 066,5000	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
MBWS	11,7000	09:03	2	11.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 09:00 09:02 09:01	2 2 2 2	11,7000 11,7000 11,7000 11,7000	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
MCI	26,1000	11:05	91	26.80	-2.25 %	0	0.0000	0.0000	0	1	31	[+]
MCI	26.10 26.80	24.2000 29.4000	11:05 11:04 11:04 10:54	39 150 20 1	26,3000 26,3000 26,4000 26,5000	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
MDIENERGIA	0,7660	10:05	10	0.77	4.64 %	0	0.0000	0.0000	0	0	0	[+]
MDI	0.77 0.77	0.6900 0.8420	10:05 09:14 14:44 14:36	3 1 1 111	0,7660 0,7660 0,7320 0,7660	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
MEDICALG	28,6000	11:08	107	29.00	-1.89 %	0	0.0000	0.0000	0	2	67	[+]
MDG	28.50 29.15	26.1000 31.9000	11:08 11:08 11:08 11:03	18 7 100 1	28,6000 28,6000 28,6000 28,6500	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
MEDINICE	60,3000	11:08	100	61.80	-1.95 %	0	0.0000	0.0000	0	62	3 730	[+]
ICE	58.50 61.90	55.7000 67.9000	11:08 11:08 11:08 11:08	100 218 4 20	60,3000 60,1000 60,1000 60,1000	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
MENNICA	40,7000	11:02	28	39.10	5.99 %	0	0.0000	0.0000	0	2	74	[+]
MNC	39.10 41.00	35.2000 43.0000	10:57 10:52 10:50 10:50	1 50 1 34	40,7000 40,7000 40,8000 40,8000	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
MERCATOR	43,7000	10:59	60	44.70	-2.56 %	0	0.0000	0.0000	0	7	323	[+]
MRC	43.70 44.70	40.2500 49.1500	10:56 10:56 10:56 10:56	37 1 100 1	43,7000 43,7000 43,8000 43,8500	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
MERCOR	13,8000	11:00	4100	14.40	2.99 %	0	0.0000	0.0000	0	10	137	[+]
MCR	13.60 14.40	13.0000 15.8000	10:58 10:37 10:36 10:35	4280 2 500 70	13,8000 14,0000 13,9000 14,0000	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
MEXPOLSKA	3,9000	10:12	2	3.90	0.00 %	0	0.0000	0.0000	0	6	22	[+]
MEX	3.70 3.94	3.5100 4.2900	10:12 10:12 10:12 10:11	2 2 2 137	3,9000 3,9000 3,9000 3,7000	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
MFO	31,8000	10:18	30	32.00	-0.31 %	0	0.0000	0.0000	0	0	1	[+]
MFO	31.80 32.00	28.8000 35.2000	09:06 09:00 16:48 16:07	11 1 49 6	32,0000 32,0000 31,9000 31,8000	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
MILKILAND	1,7450	10:50	10	1.72	0.87 %	0	0.0000	0.0000	0	3	5	[+]
MLK	1.72 1.75	1.5500 1.8900	10:27 09:55 09:00 17:01	1415 1236 17 219	1,7250 1,7300 1,7200 1,7300	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
MILLENNIUM	16,1900	11:06	2	16.50	-0.37 %	0	0.0000	0.0000	0	63	1 023	[+]
MIL	16.16 16.50	14.8500 18.1500	11:00 11:00 11:00 10:52	118 444 263 12	16,1900 16,2200 16,2200 16,2200	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
MIRACULUM	0,6860	11:07	300	0.69	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
MIR	0.69 0.69	0.6180 0.7540	09:00 10:16 10:16 10:01	30 3079 921 50	0,6860 0,6880 0,6880 0,6880	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
MIRBUD	11,1800	11:07	500	11.30	-1.06 %	0	0.0000	0.0000	0	24	274	[+]
MRB	11.11 11.30	10.1700 12.4300	11:07 11:07 11:07 11:05	712 6 1 47	11,1700 11,1700 11,1700 11,1300	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
MLPGROUP	86,8000	10:17	2	90.80	-1.36 %	0	0.0000	0.0000	0	0	16	[+]
MLG	86.80 90.80	81.8000 99.8000	09:03 09:02 09:01 09:00	20 20 130 4	88,0000 88,0000 88,0000 90,8000	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
MLSYSTEM	15,9600	11:00	1	15.80	-0.62 %	0	0.0000	0.0000	0	2	34	[+]
MLS	15.78 16.00	14.2200 17.3800	09:45 09:38 09:15 09:13	80 200 150 8	16,0000 16,0000 16,0000 16,0000	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
MOBRUK	338,5000	11:03	3	346.00	-2.03 %	0	0.0000	0.0000	0	0	116	[+]
MBR	338.00 346.50	311.5000 380.5000	11:01 10:52 10:44 10:36	3 1 2 2	338,5000 339,0000 339,0000 338,5000	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
MOJ	1,5000	10:46	999	1.54	-2.60 %	0	0.0000	0.0000	0	1	2	[+]
MOJ	1.50 1.54	1.3900 1.6900	10:46 09:00 14:42 11:43	1 100 2 1897	1,5400 1,5400 1,5400 1,5400	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
MOL	43,8600	11:00	1	45.00	-1.44 %	0	0.0000	0.0000	0	2	89	[+]
MOL	43.84 45.00	40.5000 49.5000	11:00 10:50 10:29 10:21	3 266 10 16	43,8600 43,8400 44,0000 44,0000	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
MOLECURE	5,2100	11:08	100	5.29	-1.33 %	0	0.0000	0.0000	0	175	913	[+]
MOC	5.16 5.32	4.7650 5.8100	11:04 11:02 11:02 11:02	250 500 541 459	5,2100 5,2100 5,2100 5,2100	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
MONDAY	92,3200	11:09	73	91.34	1.07 %	0	0.0000	0.0000	0	69	6 328	[+]
MDV	90.52 92.60	82.2200 100.4500	11:09 11:09 11:09 11:09	13 164 188 40	92,3200 92,3400 92,3400 92,3600	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
MONNARI	5,9000	09:00	100	5.90	0.00 %	0	0.0000	0.0000	0	0	2	[+]
MON	5.90 5.90	5.3200 6.4800	09:00 16:44 16:07 15:42	200 810 300 6	5,9000 5,9000 5,9000 5,9000	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
MOSTALPLC	14,8000	10:47	115	14.80	-1.00 %	0	0.0000	0.0000	0	0	2	[+]
MSP	14.80 14.80	13.3500 16.2500	10:47 09:00 15:45 10:56	29 1 84 1	14,8000 14,8000 14,9500 14,8000	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
MOSTALWAR	6,8400	10:52	6	6.84	-0.87 %	0	0.0000	0.0000	0	0	3	[+]
MSW	6.84 6.84	6.1600 7.5200	10:38 09:50 09:49 09:14	100 100 100 87	6,8400 6,8400 6,8400 6,8400	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
MOSTALZAB	5,8900	11:07	1891	5.75	2.43 %	0	0.0000	0.0000	0	7	40	[+]
MSZ	5.75 5.90	5.1800 6.3200	11:07 11:07 11:07 11:07	298 100 991 370	5,8900 5,8800 5,8600 5,8500	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
MOVIEGAMES	7,2000	11:08	61	7.56	-4.64 %	0	0.0000	0.0000	0	7	53	[+]
MOV	6.84 7.71	6.8100 8.3100	11:08 11:08 11:07 11:06	179 1 25 63	7,2000 7,2000 7,2000 7,1400	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
MURAPOL	38,2000	10:55	4	38.50	0.26 %	0	0.0000	0.0000	0	4	146	[+]
MUR	37.95 38.65	34.6500 42.3500	10:53 10:53 10:53 10:47	3 11 29 120	38,2000 38,2000 38,2000 38,2000	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
MUZA	8,8200	10:22	300	8.30	8.89 %	0	0.0000	0.0000	0	1	11	[+]
MZA	8.30 8.82	7.4800 9.1200	10:20 10:17 10:02 16:22	10 95 905 1	8,8200 8,7000 8,3000 8,1000	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
MWTRADE	3,2000	10:37	623	3.08	6.67 %	0	0.0000	0.0000	0	3	9	[+]
MWT	3.08 3.26	2.7800 3.3800	10:24 10:20 10:14 10:12	16 1 1 2	3,2400 3,2400 3,2600 3,2000	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
NANOGROUP	2,5250	11:05	27	2.53	-0.20 %	0	0.0000	0.0000	0	26	63	[+]
NNG	2.45 2.53	2.2800 2.7800	11:05 11:03 10:58 10:58	13 200 24 194	2,4600 2,4600 2,5300 2,5250	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
NEPTIS	14,9000	09:28	1	14.90	-0.67 %	0	0.0000	0.0000	0	1	9	[+]
YAN	14.50 14.90	13.5000 16.3000	09:28 09:26 09:26 09:26	23 1 1 560	14,5000 14,5000 14,6000 14,7000	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
NEUCA	687,0000	11:08	2	719.00	-3.51 %	0	0.0000	0.0000	0	1	580	[+]
NEU	676.00 725.00	648.0000 790.0000	11:07 11:06 11:06 11:00	3 2 1 1	688,0000 688,0000 688,0000 688,0000	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
NEWAG	107,0000	10:59	4	107.60	-1.47 %	0	0.0000	0.0000	0	2	181	[+]
NWG	106.20 108.40	96.9000 118.2000	10:53 10:53 10:50 10:48	20 12 13 2	106,6000 106,6000 106,4000 106,4000	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
NEXITY	1,1200	09:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXG	0.00 0.00	1.0100 1.2300	17:00 16:09 16:09 15:39	500 41 59 100	1,1700 1,1800 1,1800 1,1700	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
NOCTILUCA	90,0000	10:59	17	90.80	-0.44 %	0	0.0000	0.0000	0	1	102	[+]
NCL	89.00 91.00	81.8000 99.8000	10:58 10:57 10:32 10:32	8 92 1 16	90,0000 90,0000 89,0000 89,0000	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
NOVAVISGR	0,9100	11:05	650	0.91	0.11 %	0	0.0000	0.0000	0	4	4	[+]
NVG	0.90 0.91	0.8190 0.9990	10:46 10:46 10:43 10:33	163 1162 1000 1	0,9090 0,9090 0,9090 0,9030	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
NOVITA	101,0000	09:24	1	101.00	0.00 %	0	0.0000	0.0000	0	0	1	[+]
NVT	101.00 101.00	91.0000 111.0000	09:24 09:24 09:23 09:23	1 1 1 1	101,0000 101,0000 101,0000 101,0000	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
NTCAPITAL	0,6180	09:55	542	0.61	0.32 %	0	0.0000	0.0000	0	1	1	[+]
NTC	0.61 0.62	0.5540 0.6740	09:55 09:55 17:00 17:00	438 20 62 219	0,6160 0,6140 0,6160 0,6160	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
NTTSYSTEM	11,3000	10:54	1020	11.35	0.89 %	0	0.0000	0.0000	0	2	21	[+]
NTT	11.00 11.35	10.2500 12.4500	10:54 10:06 09:43 09:00	249 570 51 1	11,3000 11,0000 11,3000 11,3500	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
ODLEWNIE	19,1000	11:08	18	19.80	-3.29 %	0	0.0000	0.0000	0	10	191	[+]
ODL	19.05 20.20	17.8500 21.7000	11:00 11:00 10:59 10:53	22 28 10 2	19,1000 19,1000 19,3500 19,1000	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
ONDE	9,0500	10:46	3	9.11	-0.66 %	0	0.0000	0.0000	0	0	3	[+]
OND	9.05 9.11	8.2000 10.0200	10:38 10:38 10:04 09:39	247 3 2 5	9,0500 9,0600 9,1000 9,1000	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
ONEMORE	2,4850	11:08	319	2.51	-1.00 %	0	0.0000	0.0000	0	20	51	[+]
OML	2.48 2.51	2.2600 2.7600	11:08 10:56 10:56 10:56	7 300 600 254	2,4850 2,4850 2,4900 2,4850	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
ONESANO	0,6180	10:33	1000	0.61	0.98 %	0	0.0000	0.0000	0	16	10	[+]
ONO	0.60 0.62	0.5520 0.6720	10:21 10:21 10:03 10:03	75 25 936 1000	0,6180 0,6140 0,6000 0,6000	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
OPONEOPL	83,4000	11:01	7	85.00	-1.42 %	0	0.0000	0.0000	0	0	38	[+]
OPN	83.40 85.00	76.6000 93.4000	10:54 10:53 10:49 10:49	1 1 3 2	84,2000 83,6000 83,4000 83,4000	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
OPTEAM	3,1000	17:00	9	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPM	0.00 0.00	2.8000 3.4000	17:00 16:45 16:42 16:19	91 10 100 999	3,1000 3,0600 3,0600 3,0600	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
ORANGEPL	13,5000	11:08	2	13.50	0.00 %	0	0.0000	0.0000	0	108	1 457	[+]
OPL	13.37 13.52	12.1500 14.8500	11:08 11:08 11:08 11:08	78 198 2 636	13,5050 13,5050 13,5050 13,5000	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
ORCOGROUP	3,9000	11:43	353	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPG	0.00 0.00	3.5200 4.2800	12:55 11:47 11:06 10:43	50 2691 309 770	4,0200 4,3000 4,2000 4,2000	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	13,4400	11:07	3	13.46	0.75 %	0	0.0000	0.0000	0	0	2	[+]
OTS	13.10 13.46	12.1200 14.8000	11:00 09:50 09:49 09:33	1 70 100 1	13,4400 13,1000 13,1000 13,4600	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
OTMUCHOW	5,2400	09:02	4	5.12	2.34 %	0	0.0000	0.0000	0	0	0	[+]
OTM	5.12 5.24	4.6100 5.6200	09:00 15:10 13:11 12:16	1 1 190 95	5,1200 5,1200 5,2400 5,2400	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
PANOVA	15,1500	10:21	50	15.15	-0.98 %	0	0.0000	0.0000	0	2	35	[+]
NVA	14.75 15.15	13.6500 16.6500	10:14 10:14 10:14 10:14	1 171 1 10	14,7500 14,7500 14,8000 14,8000	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
PASSUS	127,5000	11:08	4	129.00	0.00 %	0	0.0000	0.0000	0	1	91	[+]
PAS	125.00 129.00	116.5000 141.5000	10:55 10:53 10:53 10:42	5 36 33 2	127,5000 127,0000 127,0000 127,5000	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
PATENTUS	3,0200	10:40	89	2.95	-1.63 %	0	0.0000	0.0000	0	26	74	[+]
PAT	2.86 3.07	2.6600 3.2400	10:40 10:40 10:40 10:35	1111 520 540 860	2,9200 2,8800 2,8800 2,9100	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
PCCEXOL	2,0200	10:59	4246	2.03	-0.49 %	0	0.0000	0.0000	0	25	50	[+]
PCX	2.01 2.03	1.8300 2.2300	10:47 10:39 10:30 10:27	10 602 142 250	2,0200 2,0200 2,0200 2,0200	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
PCCROKITA	65,5000	11:03	30	65.00	0.77 %	0	0.0000	0.0000	0	1	41	[+]
PCR	65.00 65.60	58.5000 71.5000	10:51 10:33 10:31 10:23	1 40 32 33	65,5000 65,4000 65,5000 65,5000	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
PCFGROUP	3,1950	11:05	429	3.20	1.11 %	0	0.0000	0.0000	0	6	20	[+]
PCF	3.15 3.20	2.8800 3.5200	11:03 11:03 10:48 10:48	176 174 25 62	3,1900 3,1900 3,1900 3,1900	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
PEKABEX	10,2500	11:08	15	10.70	-3.30 %	0	0.0000	0.0000	0	9	97	[+]
PBX	10.05 10.70	9.6400 11.7500	11:07 11:06 11:05 11:04	15 15 15 15	10,2500 10,2500 10,2500 10,2500	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
PEKAO	211,2000	11:08	21	213.80	-1.54 %	0	0.0000	0.0000	0	56	11 771	[+]
PEO	210.70 213.80	192.4500 235.1000	11:07 11:07 11:07 11:07	10 47 45 151	211,3000 211,3000 211,3000 211,3000	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
PEPCO	26,4800	11:08	430	26.36	2.36 %	0	0.0000	0.0000	0	312	8 172	[+]
PCO	25.87 26.50	23.7300 28.9900	11:08 11:08 11:08 11:08	570 363 37 23	26,4800 26,4800 26,4800 26,4800	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
PEPEES	0,8450	09:00	3	0.85	0.60 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.85 0.85	0.7650 0.9250	16:18 11:37 09:02 14:28	2000 7 4 3	0,8400 0,8450 0,8450 0,8450	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
PGE	9,5360	11:09	443	9.70	-1.65 %	0	0.0000	0.0000	0	474	4 550	[+]
PGE	9.47 9.70	8.7300 10.6700	11:09 11:09 11:09 11:09	850 403 2 223	9,5360 9,5360 9,5360 9,5380	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
PGFGROUP	0,5100	09:00	10	0.51	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGV	0.51 0.51	0.4590 0.5600	17:00 17:00 17:00 13:07	84 700 16 15	0,5100 0,5100 0,5100 0,5000	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
PHARMENA	3,3000	11:07	61	3.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PHR	3.30 3.30	2.9700 3.6300	09:56 09:31 16:46 16:46	34 14 1 189	3,3000 3,3000 3,3000 3,2900	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
PHN	9,5800	09:03	2	9.56	0.21 %	0	0.0000	0.0000	0	0	0	[+]
PHN	9.56 9.58	8.6200 10.5000	09:03 09:03 09:03 09:03	2 2 2 2	9,5600 9,5600 9,5600 9,5600	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
PHOTON	1,3200	11:01	950	1.35	-4.35 %	0	0.0000	0.0000	0	16	21	[+]
PEN	1.31 1.38	1.2150 1.4750	10:57 10:57 10:41 10:41	980 1000 500 500	1,3150 1,3150 1,3150 1,3150	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
PKNORLEN	133,3000	11:09	83	132.90	-0.25 %	0	0.0000	0.0000	0	270	35 973	[+]
PKN	128.96 133.92	119.6200 146.1800	11:09 11:09 11:09 11:09	69 3 3 142	133,3000 133,3000 133,3000 133,3000	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
PKOBP	85,8400	11:08	17	86.70	-0.95 %	0	0.0000	0.0000	0	231	19 909	[+]
PKO	85.66 86.78	78.0400 95.3600	11:08 11:07 11:07 11:07	10 98 41 200	85,8400 85,8400 85,8400 85,8400	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
PKPCARGO	14,1500	10:54	26	13.76	1.36 %	0	0.0000	0.0000	0	33	457	[+]
PKP	13.76 14.17	12.3900 15.1300	10:35 10:28 10:23 10:23	400 26 117 1	14,1500 14,1500 14,1500 14,1500	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
PLAYWAY	244,5000	11:03	1	242.50	0.62 %	0	0.0000	0.0000	0	0	39	[+]
PLW	242.00 245.00	218.5000 266.5000	10:20 10:13 09:59 09:44	4 5 1 1	242,0000 245,0000 245,0000 245,0000	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
PLAZACNTR	2,6750	11:02	839	2.63	2.29 %	0	0.0000	0.0000	0	6	15	[+]
PLZ	2.63 2.68	2.3700 2.8900	11:02 10:41 10:41 10:41	886 125 745 245	2,6700 2,6800 2,6700 2,6700	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	1,6950	10:56	1	1.70	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 09:00 14:28 09:23	7 7 2 3	1,7000 1,7000 1,6950 1,6950	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
POLENERGIA	49,9000	11:06	74	50.00	-1.77 %	0	0.0000	0.0000	0	1	27	[+]
PEP	49.20 50.00	45.0000 55.0000	11:06 11:06 11:06 11:06	9 7 5 5	49,9000 49,9000 49,9000 49,9000	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
POLICE	7,3800	11:05	3	7.58	-2.12 %	0	0.0000	0.0000	0	0	4	[+]
PCE	7.36 7.58	6.8400 8.3200	10:44 10:44 10:07 10:07	64 2 20 245	7,3600 7,3600 7,5800 7,5400	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
POLIMEXMS	7,5900	11:06	135	7.66	-2.19 %	0	0.0000	0.0000	0	157	1 199	[+]
PXM	7.57 7.70	6.9000 8.4200	11:05 11:04 11:04 11:03	100 588 65 435	7,6000 7,5800 7,5800 7,5800	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
POLTREG	22,0000	11:05	8	23.10	-8.33 %	0	0.0000	0.0000	0	14	306	[+]
PTG	20.20 23.30	18.7500 22.8000	10:54 10:54 10:54 10:53	250 70 60 592	21,9000 21,6000 21,4000 21,0000	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
POLWAX	1,1100	09:16	1900	1.12	-0.45 %	0	0.0000	0.0000	0	5	5	[+]
PWX	1.11 1.12	1.0050 1.2250	09:00 09:00 09:00 14:54	500 1800 500 2	1,1150 1,1150 1,1150 1,1150	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
PRAGMAINK	2,8600	10:08	120	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRI	0.00 0.00	2.5800 3.1400	10:08 10:08 10:08 10:08	20 20 20 20	2,8600 2,8400 2,8200 2,8000	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
PROCHEM	24,9000	09:00	2	24.90	0.40 %	0	0.0000	0.0000	0	0	0	[+]
PRM	24.90 24.90	22.5000 27.3000	09:00 14:55 09:00 09:00	1 1 2 1	24,9000 24,8000 25,6000 25,6000	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
PROJPRZEM	18,2500	09:00	1	18.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PJP	18.25 18.25	16.4500 20.0000	17:00 15:47 15:34 15:34	2 100 40 420	18,2500 18,2500 18,2500 18,2000	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
PROTEKTOR	1,2750	11:08	25	1.28	-0.39 %	0	0.0000	0.0000	0	107	135	[+]
PRT	1.24 1.30	1.1500 1.4000	10:54 10:54 10:54 10:54	2663 950 21 178	1,2800 1,2800 1,2800 1,2700	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
PTWP	122,0000	09:20	2	125.00	-2.40 %	0	0.0000	0.0000	0	0	0	[+]
PTW	122.00 125.00	113.0000 137.0000	09:00 09:00 16:48 16:48	2 2 30 120	125,0000 125,0000 124,0000 124,0000	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
PULAWY	47,1000	10:41	1	48.30	0.00 %	0	0.0000	0.0000	0	0	4	[+]
ZAP	47.10 48.30	43.5000 53.0000	10:24 10:24 10:24 09:01	26 50 1 4	47,1000 47,1000 47,1000 47,1000	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
PURE	3,7980	11:08	369	3.14	36.13 %	0	0.0000	0.0000	0	2 414	8 353	[+]
PUR	2.90 3.80	3.1100 3.7980	11:08 11:08 11:08 11:08	500 1448 1300 77	3,7980 3,7980 3,7980 3,7980	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
PZU	62,6400	11:09	145	63.28	-0.98 %	0	0.0000	0.0000	0	148	9 288	[+]
PZU	62.60 63.32	56.9600 69.6000	11:09 11:09 11:09 11:09	36 100 3 237	62,6400 62,6800 62,7000 62,7000	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
QNATECHNO	40,4000	10:37	5	40.40	0.75 %	0	0.0000	0.0000	0	1	21	[+]
QNA	40.40 40.40	36.4000 44.4000	10:20 09:56 09:38 09:38	1 2 1 34	40,4000 40,4000 40,4000 40,4000	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
QUERCUS	10,6000	10:57	1	10.80	-0.93 %	0	0.0000	0.0000	0	4	42	[+]
QRS	10.40 10.80	9.7200 11.8500	10:54 10:34 10:34 10:34	45 390 100 1	10,6000 10,4000 10,4500 10,5000	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
RAFAMET	54,0000	10:45	30	55.50	-3.57 %	0	0.0000	0.0000	0	0	11	[+]
RAF	54.00 55.50	50.0000 61.0000	10:45 10:45 10:45 10:44	20 17 19 9	54,0000 54,0000 54,5000 55,5000	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
RAINBOW	129,7000	11:08	150	131.90	-1.74 %	0	0.0000	0.0000	0	39	5 101	[+]
RBW	129.30 133.40	118.8000 145.0000	11:08 11:08 11:08 11:08	6 37 9 6	129,8000 129,8000 129,8000 129,8000	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
RANKPROGR	4,1050	16:46	100	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RNK	0.00 0.00	3.6950 4.5150	16:44 16:41 16:41 15:52	100 5 170 877	4,0900 4,0900 4,0700 4,0000	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
RAWLPLUG	14,9500	10:52	1	15.35	-1.64 %	0	0.0000	0.0000	0	0	1	[+]
RWL	14.95 15.35	13.8500 16.8500	09:00 09:00 17:00 17:00	29 9 340 100	15,3500 15,3500 15,2000 15,2000	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
RELPOL	5,7000	10:26	3	5.78	-1.38 %	0	0.0000	0.0000	0	11	57	[+]
RLP	5.40 5.78	5.2200 6.3400	10:26 10:26 09:22 09:21	2 60 100 388	5,6400 5,6200 5,6000 5,5400	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
REMAK	12,0000	09:00	7	12.00	-0.41 %	0	0.0000	0.0000	0	0	0	[+]
RMK	12.00 12.00	10.8000 13.2000	17:00 14:57 12:30 12:30	10 1 620 110	12,0500 11,5500 12,1000 12,1000	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
RENDER	77,0000	10:30	4	77.00	-0.52 %	0	0.0000	0.0000	0	0	3	[+]
RND	77.00 77.00	69.4000 84.6000	10:27 10:27 15:34 15:34	15 20 1 2	77,0000 77,0000 77,4000 77,4000	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
ROPCZYCE	22,1000	09:00	1	22.10	0.45 %	0	0.0000	0.0000	0	0	0	[+]
RPC	22.10 22.10	19.9000 24.3000	16:00 16:00 16:00 13:31	13 50 25 1	22,0000 22,1000 22,1000 22,3000	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
RYVU	21,7500	11:04	50	21.80	1.64 %	0	0.0000	0.0000	0	8	168	[+]
RVU	21.40 21.90	19.6200 23.9500	11:02 11:02 10:42 10:36	58 2 1000 200	21,4500 21,5000 21,7000 21,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANOK	21,0000	09:00	6	21.00	0.00 %	0	0.0000	0.0000	0	0	1	[+]
SNK	21.00 21.00	18.9000 23.1000	09:00 09:00 16:29 16:09	41 3 7 37	21,0000 21,0000 21,0000 20,9000	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
SANPL	568,2000	11:08	10	570.80	-0.87 %	0	0.0000	0.0000	0	7	4 264	[+]
SPL	566.60 574.40	513.8000 627.8000	11:08 11:08 11:08 11:08	23 9 16 8	568,2000 568,2000 568,2000 568,2000	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
SANTANDER	40,9000	10:45	130	42.00	-1.73 %	0	0.0000	0.0000	0	1	61	[+]
SAN	40.90 42.00	37.8000 46.2000	10:29 10:29 10:23 09:32	70 260 80 200	40,9000 41,0000 41,0900 41,0900	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
SANWIL	1,3550	11:08	150	1.36	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNW	1.36 1.36	1.2200 1.4900	17:00 17:00 16:39 16:39	85 15 3 1000	1,3550 1,3550 1,3250 1,3300	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
SCPFL	141,4000	10:40	79	144.60	-0.70 %	0	0.0000	0.0000	0	1	143	[+]
SCP	141.20 145.40	130.2000 159.0000	10:40 10:38 10:37 10:37	5 500 26 5	141,2000 141,6000 142,0000 142,0000	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
SECOGROUP	33,4000	15:51	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SWG	0.00 0.00	30.2000 36.6000	15:51 15:51 14:59 12:54	274 225 1 5	33,4000 33,4000 32,2000 33,4000	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
SEKO	10,0000	11:08	250	10.05	-0.50 %	0	0.0000	0.0000	0	1	5	[+]
SEK	9.96 10.05	9.0600 11.0500	11:06 10:53 10:53 10:44	2 7 15 20	9,9600 9,9600 10,0000 10,0000	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
SELENAFM	52,8000	11:08	5	52.20	0.38 %	0	0.0000	0.0000	0	0	12	[+]
SEL	51.60 53.00	47.0000 57.4000	11:06 11:04 11:01 10:34	1 5 5 5	52,8000 52,8000 51,8000 52,8000	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
SELVITA	34,0000	11:07	122	35.10	-3.95 %	0	0.0000	0.0000	0	12	416	[+]
SLV	33.80 35.40	31.6000 38.6000	11:07 11:07 11:07 11:07	315 275 2 390	34,0000 34,0000 34,1000 34,1000	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
SFINKS	0,3900	10:53	7849	0.39	0.00 %	0	0.0000	0.0000	0	20	8	[+]
SFS	0.39 0.40	0.3510 0.4290	10:25 10:09 10:09 09:45	10 5976 3577 2500	0,4030 0,3900 0,3910 0,3910	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
SHOPER	38,5000	11:07	1	39.40	-1.03 %	0	0.0000	0.0000	0	2	71	[+]
SHO	38.10 39.40	35.5000 43.3000	10:53 10:51 10:50 10:46	2 1 1 2	38,5000 38,5000 38,4000 38,5000	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
SILVANO	4,9300	17:00	56	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFG	0.00 0.00	4.4400 5.4200	11:36 09:00 14:31 15:42	257 1 1 1	4,8600 4,8600 4,9300 4,9300	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
SIMFABRIC	1,6260	09:14	50	1.62	3.96 %	0	0.0000	0.0000	0	0	1	[+]
SIM	1.62 1.63	1.4620 1.7860	09:14 09:03 16:38 16:38	220 40 12 548	1,6260 1,6240 1,5640 1,5640	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
SKARBIEC	27,6000	10:57	1	28.00	-2.47 %	0	0.0000	0.0000	0	2	46	[+]
SKH	27.00 28.50	25.2000 30.8000	10:57 10:57 10:57 10:57	114 81 245 12	27,6000 27,6000 27,6000 27,4000	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
SKYLINE	1,4200	10:37	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKL	0.00 0.00	1.2800 1.5600	10:37 09:28 14:53 14:32	1 23 21 2	1,4200 1,3200 1,4200 1,4200	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
SNIEZKA	80,6000	10:32	46	80.40	-1.71 %	0	0.0000	0.0000	0	0	25	[+]
SKA	80.40 82.40	72.4000 88.4000	10:32 10:32 10:32 10:25	66 18 10 20	81,0000 81,2000 82,4000 82,4000	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
SONEL	13,8000	09:15	53	13.55	0.00 %	0	0.0000	0.0000	0	0	2	[+]
SON	13.55 13.80	12.2000 14.9000	09:15 09:15 09:00 09:00	2 5 7 46	13,8000 13,8000 13,5500 13,5500	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
SOPHARMA	7,4800	10:44	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	6.7400 8.2200	10:39 10:39 09:00 09:00	5 55 9 20	6,8400 6,8400 7,5000 7,5000	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
SPYROSOFT	454,0000	10:19	1	450.00	1.34 %	0	0.0000	0.0000	0	0	10	[+]
SPR	448.00 454.00	405.0000 495.0000	10:19 09:37 09:32 09:32	1 2 2 1	453,0000 448,0000 448,0000 449,0000	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
STALEXP	2,9200	11:08	1019	2.94	-0.68 %	0	0.0000	0.0000	0	101	296	[+]
STX	2.91 2.98	2.6500 3.2300	11:05 11:05 11:05 11:04	4 126 34 126	2,9200 2,9250 2,9250 2,9250	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
STALPROD	223,0000	10:58	13	223.00	-0.45 %	0	0.0000	0.0000	0	0	5	[+]
STP	223.00 223.00	201.0000 245.0000	10:23 10:23 14:52 14:49	6 2 1 5	223,0000 223,0000 224,0000 222,0000	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
STALPROFI	8,1200	11:08	25	8.12	-0.49 %	0	0.0000	0.0000	0	0	1	[+]
STF	8.12 8.12	7.3200 8.9200	10:08 09:38 16:14 16:14	25 50 4 50	8,1200 8,1200 8,1600 8,0800	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
STAPORKOW	4,8000	11:08	1600	4.90	-3.61 %	0	0.0000	0.0000	0	22	105	[+]
ZUK	4.74 4.94	4.4200 5.3500	11:04 11:02 10:55 10:47	150 400 286 65	4,8000 4,8000 4,7800 4,7600	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
SUNEX	2,9550	11:08	539	2.85	3.32 %	0	0.0000	0.0000	0	22	66	[+]
SNX	2.85 3.05	2.5650 3.1350	10:56 10:56 10:38 10:37	200 68 114 480	2,9600 2,9600 2,9600 2,9500	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
SYGNITY	69,2000	11:04	64	69.40	1.17 %	0	0.0000	0.0000	0	2	135	[+]
SGN	68.80 69.60	62.6000 76.2000	11:04 11:04 11:04 11:04	134 53 109 24	69,2000 69,2000 69,0000 69,0000	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
SYNEKTIK	270,0000	11:08	9	271.20	-0.59 %	0	0.0000	0.0000	0	7	1 980	[+]
SNT	268.00 271.20	244.2000 298.2000	11:08 11:08 11:08 11:08	87 2 4 3	270,0000 270,0000 270,0000 270,0000	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
SYNTHAVERSE	3,6800	11:08	250	3.72	0.55 %	0	0.0000	0.0000	0	5	18	[+]
SVE	3.66 3.72	3.3450 4.0850	11:02 10:57 10:04 10:04	1 300 101 299	3,6600 3,6950 3,6600 3,6600	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
TALEX	18,0000	11:02	1	18.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TLX	18.00 18.10	16.3000 19.9000	09:03 09:03 09:03 10:40	1 2 2 40	18,1000 18,1000 18,1000 18,0000	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
TARCZYNSKI	116,0000	10:55	10	120.00	-1.69 %	0	0.0000	0.0000	0	0	2	[+]
TAR	116.00 120.00	108.0000 132.0000	10:54 09:37 09:15 16:46	1 1 1 1	116,0000 116,0000 120,0000 118,0000	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
TATRY MOUNTAIN	90,0000	10:10	1	90.00	2.86 %	0	0.0000	0.0000	0	0	0	[+]
TMR	90.00 90.00	81.0000 99.0000	15:04 14:33 13:15 17:00	1 1 1 2	87,5000 90,0000 88,0000 84,5000	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
TAURONPE	8,8100	11:09	379	9.00	-3.17 %	0	0.0000	0.0000	0	1 144	10 126	[+]
TPE	8.71 9.02	8.1000 9.9000	11:09 11:08 11:08 11:08	1500 902 69 1	8,8100 8,8100 8,8100 8,8200	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
TENDERHUT	5,8800	09:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
THG	0.00 0.00	5.3000 6.4600	15:49 15:49 15:49 14:33	20 40 40 1	6,0000 5,9800 5,9200 5,9200	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
TERMOREX	0,6850	15:04	3	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TRR	0.00 0.00	0.6200 0.7500	12:22 12:19 09:25 09:25	2 8 15 15	0,7000 0,7000 0,7050 0,7050	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
TESGAS	2,0100	10:23	1000	1.98	1.77 %	0	0.0000	0.0000	0	2	5	[+]
TSG	1.97 2.01	1.7800 2.1700	10:23 09:30 09:28 09:28	422 10 10 10	2,0100 2,0100 2,0100 2,0100	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
TEXT	36,8600	11:08	2	38.20	-3.51 %	0	0.0000	0.0000	0	28	1 034	[+]
TXT	36.50 38.22	34.3800 42.0200	11:08 11:08 11:08 11:08	89 88 127 72	36,8800 36,8600 36,8600 36,8400	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
TORPOL	60,8000	11:07	50	62.30	-2.41 %	0	0.0000	0.0000	0	4	260	[+]
TOR	60.00 62.40	56.1000 68.5000	11:07 11:02 11:02 11:00	2 9 9 43	61,0000 61,2000 61,2000 61,2000	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
TOYA	8,8100	10:49	1	8.86	-0.56 %	0	0.0000	0.0000	0	3	31	[+]
TOA	8.80 8.94	7.9800 9.7400	10:40 10:40 10:40 10:35	101 50 49 1	8,8600 8,8600 8,8600 8,8600	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
TRAKCJA	3,8400	11:06	100	3.93	-2.04 %	0	0.0000	0.0000	0	51	197	[+]
TRK	3.81 3.95	3.5400 4.3200	10:54 10:54 10:52 10:51	7771 800 200 1476	3,8200 3,8200 3,8200 3,8100	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
TRANSPOL	12,9000	11:08	107	13.90	-13.42 %	0	0.0000	0.0000	0	50	679	[+]
TRN	12.80 14.20	12.5500 15.2500	11:08 11:08 11:07 11:07	8 135 198 1000	12,9000 12,9000 12,8000 12,8000	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
TSGAMES	98,9000	11:08	161	101.40	-2.47 %	0	0.0000	0.0000	0	17	1 722	[+]
TEN	98.40 101.40	91.3000 111.4000	11:06 11:06 11:06 11:06	93 17 36 2	98,9000 98,9000 98,9000 98,9000	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
ULMA	59,5000	11:08	30	60.00	-0.83 %	0	0.0000	0.0000	0	0	2	[+]
ULM	59.50 60.00	54.0000 66.0000	09:03 09:00 17:00 14:34	1 2 1 1	60,0000 60,0000 60,0000 60,0000	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
ULTGAMES	12,5500	11:02	1	12.90	-2.71 %	0	0.0000	0.0000	0	0	3	[+]
ULG	12.55 12.90	11.6500 14.1500	11:02 10:36 09:04 15:57	50 100 48 88	12,6000 12,7000 12,9000 12,9000	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
UNIBEP	14,6000	10:55	50	14.30	1.74 %	0	0.0000	0.0000	0	1	16	[+]
UNI	14.20 14.60	12.9000 15.7000	10:54 10:54 10:53 10:45	34 61 3 10	14,6000 14,4500 14,4500 14,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNICREDIT	264,7500	09:18	19	266.00	-0.47 %	0	0.0000	0.0000	0	0	6	[+]
UCG	264.75 266.00	239.4000 292.6000	09:15 16:17 14:50 14:36	4 35 5 5	266,0000 266,0000 268,0000 269,3000	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
UNIMOT	145,4000	10:53	13	147.00	-1.09 %	0	0.0000	0.0000	0	1	135	[+]
UNT	145.00 147.40	132.4000 161.6000	10:49 10:47 10:45 10:24	1 1 1 25	145,0000 145,4000 145,0000 145,4000	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
URTESTE	47,5000	10:17	7	47.80	-4.81 %	0	0.0000	0.0000	0	1	37	[+]
URT	47.50 47.80	43.1000 52.4000	10:14 09:24 09:00 09:00	600 10 160 10	47,5000 47,5000 47,7000 47,7000	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
VERCOM	113,8000	11:06	1	117.60	-1.90 %	0	0.0000	0.0000	0	1	96	[+]
VRC	113.00 117.60	106.0000 129.2000	11:02 11:02 11:02 10:59	46 4 1 7	113,0000 113,0000 113,2000 113,4000	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
VIGOSYS	504,0000	10:56	1	500.00	0.40 %	0	0.0000	0.0000	0	0	152	[+]
VGO	496.00 504.00	450.0000 550.0000	10:50 10:50 10:43 10:43	12 5 17 10	504,0000 504,0000 504,0000 502,0000	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
VINDEXUS	13,5500	10:32	100	13.65	-0.73 %	0	0.0000	0.0000	0	1	15	[+]
VIN	13.55 13.65	12.3000 15.0000	09:12 09:00 15:51 14:46	1000 10 43 204	13,6500 13,6500 13,6500 13,5000	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
VIVID	0,6800	09:52	27	0.67	0.29 %	0	0.0000	0.0000	0	1	1	[+]
VVD	0.67 0.68	0.6020 0.7340	09:52 09:52 09:52 09:52	20 30 20 18	0,6800 0,6800 0,6800 0,6800	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
VOTUM	40,3500	11:08	14	40.90	-1.59 %	0	0.0000	0.0000	0	7	292	[+]
VOT	39.70 41.00	36.8500 44.9500	11:08 11:08 11:05 11:05	10 1 1 1	40,3500 40,3500 40,0500 40,1000	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
VOXEL	110,2000	11:05	4	110.60	-0.36 %	0	0.0000	0.0000	0	0	36	[+]
VOX	110.20 111.20	99.6000 121.6000	11:05 11:04 11:04 11:04	8 6 5 1	110,4000 110,6000 110,6000 110,8000	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
VRGSA	4,5900	11:06	40	4.66	-2.13 %	0	0.0000	0.0000	0	8	35	[+]
VRG	4.50 4.66	4.2000 5.1200	11:02 09:36 09:33 09:33	1 10 326 733	4,5200 4,5900 4,5000 4,5100	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
WARIMPEX	2,4300	11:07	84	2.37	2.53 %	0	0.0000	0.0000	0	4	10	[+]
WXF	2.37 2.43	2.1400 2.6000	11:05 11:01 10:55 10:05	372 628 1372 300	2,3800 2,4100 2,4100 2,4100	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
WASKO	6,9000	11:06	2	7.06	-0.29 %	0	0.0000	0.0000	0	35	235	[+]
WAS	6.64 7.06	6.3600 7.7600	11:03 11:03 11:03 11:03	5 27 68 50	6,8200 6,8200 6,8400 6,8400	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
WAWEL	860,0000	15:17	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WWL	0.00 0.00	774.0000 946.0000	12:46 11:43 11:41 11:38	7 1 1 1	858,0000 862,0000 862,0000 860,0000	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
WIELTON	5,6300	11:00	3	5.64	0.00 %	0	0.0000	0.0000	0	16	89	[+]
WLT	5.51 5.65	5.0800 6.2000	10:56 10:56 10:51 10:51	15 1 690 348	5,6000 5,6100 5,6000 5,6100	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
WIKANA	7,2500	15:15	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WIK	0.00 0.00	6.5500 7.9500	15:08 15:08 14:34 14:34	66 1 1 341	7,0000 7,0000 7,2500 7,2000	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
WIRTUALNA	47,3500	11:08	1	47.95	0.11 %	0	0.0000	0.0000	0	43	2 022	[+]
WPL	47.05 48.00	43.2000 52.7000	11:08 11:08 11:07 11:05	49 4 1 100	47,3500 47,3500 47,3500 47,3500	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
WITTCHEN	16,6800	11:05	27	16.82	-0.83 %	0	0.0000	0.0000	0	4	63	[+]
WTN	16.60 16.82	15.1400 18.5000	11:05 10:46 10:45 10:34	1 1 1 90	16,6800 16,6800 16,6800 16,6200	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
WOODPCKR	3,5000	10:46	12	3.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WPR	3.50 3.50	3.1500 3.8500	09:40 09:40 09:00 16:46	89 11 5 4	3,5000 3,5000 3,5000 3,5000	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
XPLUS	2,1200	10:44	13	2.11	0.95 %	0	0.0000	0.0000	0	4	8	[+]
XPL	2.11 2.12	1.9000 2.3200	10:42 10:37 09:52 09:26	2000 4 300 300	2,1100 2,1200 2,1200 2,1200	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	91,0600	11:08	2	92.10	-0.89 %	0	0.0000	0.0000	0	75	6 795	[+]
XTB	90.56 92.10	82.9000 101.3000	11:07 11:07 11:07 11:07	22 2 25 1	91,0600 90,9400 91,0600 90,9400	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
XTPL	69,5000	11:04	1	70.90	-0.71 %	0	0.0000	0.0000	0	2	119	[+]
XTP	68.00 71.00	63.9000 77.9000	10:41 10:40 10:39 10:39	1 1 12 5	69,3000 69,5000 68,9000 68,9000	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
YARRL	5,4800	09:19	6	5.48	0.00 %	0	0.0000	0.0000	0	0	0	[+]
YRL	5.48 5.48	4.9400 6.0200	17:00 16:05 16:05 16:05	18 15 10 4	5,4800 5,4200 5,4200 5,4200	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
ZABKA	21,8200	11:08	137	21.77	0.23 %	0	0.0000	0.0000	0	629	13 671	[+]
ZAB	21.59 21.82	19.5950 23.9400	11:07 11:07 11:07 11:07	86 15 4 5	21,8200 21,8200 21,8000 21,8200	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
ZAMET	0,7880	10:54	2040	0.80	-1.25 %	0	0.0000	0.0000	0	6	4	[+]
ZMT	0.79 0.80	0.7200 0.8800	10:54 10:10 09:32 09:32	672 20 1000 1650	0,7880 0,8000 0,7900 0,7900	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
ZEPAK	17,5000	10:40	109	17.78	-1.13 %	0	0.0000	0.0000	0	2	33	[+]
ZEP	17.50 17.78	16.0200 19.5400	10:40 10:40 10:40 10:17	63 10 44 12	17,5200 17,5400 17,5600 17,5200	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
ZREMB	10,9000	11:07	41	11.18	-1.27 %	0	0.0000	0.0000	0	25	275	[+]
ZRE	10.60 11.18	10.0800 12.2800	11:07 11:06 11:03 10:50	109 38 166 1	10,8800 10,8800 10,8600 10,8800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZUE	12,2500	10:49	70	12.10	1.24 %	0	0.0000	0.0000	0	3	30	[+]
ZUE	12.00 12.25	10.9000 13.3000	10:44 10:44 10:44 09:54	200 1 620 338	12,2500 12,2000 12,1000 12,0000	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

GPW	Świat	Waluty

Notowania GPW
WIG	120506.3	-0.57%	11:08
WIG20	3294.8	-0.53%	11:23
WIG20 Fut	3278.0	-0.76%	11:07
WIG20USD	891.9	-0.40%	11:08
mWIG40	8238.9	-0.72%	11:08
sWIG80	29383.2	-0.45%	11:08

Notowania Świat
Dow	46429.5	+0.66%	03-25
SP500 Fut	6595.8	-0.68%	11:13
Nikkei	53603.7	-0.27%	7:45
DAX	22637.8	-1.39%	11:08
Ropa WTI	93.1	+3.06%	11:23
Złoto	4442.0	-1.64%	11:23

Notowania Waluty
EUR/PLN	4.27262	-0.06%	11:23
CHF/PLN	4.66888	-0.06%	11:23
USD/PLN	3.69547	-0.07%	11:23
EUR/USD	1.15618	+0.01%	11:23
GBP/USD	1.33583	-0.02%	11:23
USD/JPY	159.471	+0.03%	11:23

Forum
» Prośba o dodanie ENERGY S. A. [0]
» Lotos w moim portfelu [5][LTS]
» kontrakty futures i ruch poza... [1]
» CCC [2][CCC]
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» IRONWOLF [3][HEN]
» spolka Military [2]

Wzrosty	Spadki	Staty
KRAKCHEM	0.59	42.17%
PURE	3.80	36.13%
ADIUVO	0.70	26.55%
EUCO	0.64	24.03%
CAPITEA	0.75	12.05%
Więcej ...
IFCAPITAL	0.25	-95.25%
TRANSPOL	12.90	-13.42%
POLTREG	22.00	-8.33%
LESS	0.23	-6.10%
CASPAR	4.78	-5.35%
Więcej ...
Rośnie:		90 Spółek
Bez zmian:		69 Spółek
Spada:		194 Spółek
Obrót:		505,007,073 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