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
06MAGNA	2,8450	14:53	5	2.77	0.71 %	0	0.0000	0.0000	0	12	34	[+]
06N	2.76 2.89	2.4950 3.0450	14:53 14:31 13:46 13:29	10 53 70 5	2,8400 2,7800 2,7750 2,8450	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
11B	202,0000	17:00	73	200.00	1.51 %	0	0.0000	0.0000	0	43	8 625	[+]
11B	193.00 202.00	180.0000 220.0000	17:00 17:00 17:00 17:00	10 24 10 47	202,0000 202,0000 202,0000 202,0000	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
3RGAMES	0,5980	16:39	2415	0.60	-0.33 %	0	0.0000	0.0000	0	112	67	[+]
3RG	0.58 0.61	0.5400 0.6600	16:39 16:37 16:36 16:33	1932 29 20 653	0,5980 0,5980 0,5980 0,5960	0 0 0 0	0 0 0 0	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	6,3400	17:00	8	6.40	-1.25 %	0	0.0000	0.0000	0	36	228	[+]
4MS	6.30 6.43	5.7600 7.0400	17:00 16:49 16:49 16:49	2 45 3 1	6,3400 6,3500 6,3100 6,3100	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
ABPL	109,5000	17:00	41	109.50	0.00 %	0	0.0000	0.0000	0	5	528	[+]
ABE	104.50 109.50	98.6000 120.0000	17:00 17:00 17:00 17:00	25 25 30 1	109,5000 109,5000 109,5000 109,5000	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
ACAUTOGAZ	32,6000	15:57	11	32.50	0.31 %	0	0.0000	0.0000	0	0	11	[+]
ACG	32.40 32.60	29.3000 35.7000	14:54 13:08 13:08 13:08	1 2 1 38	32,6000 32,4000 32,4000 32,4000	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
ACTION	19,9400	17:04	108	19.96	0.10 %	0	0.0000	0.0000	0	6	121	[+]
ACT	19.68 19.96	17.9800 21.9500	17:04 17:04 17:04 17:04	223 4 3 51	19,9400 19,9400 19,9400 19,9400	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
ADIUVO	1,2900	17:01	347	1.38	-7.86 %	0	0.0000	0.0000	0	838	1 122	[+]
ADV	1.25 1.45	1.2450 1.5150	17:01 17:00 16:49 16:49	2000 1100 153 723	1,2900 1,2900 1,2650 1,2650	0 0 0 0	0 0 0 0	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	10,4400	17:00	80	10.50	-1.51 %	0	0.0000	0.0000	0	43	443	[+]
AGO	9.95 10.50	9.4500 11.5400	17:00 16:42 16:31 16:25	11 227 307 1000	10,4400 10,3400 10,4000 10,4000	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
AGROTON	5,8400	17:00	10	5.84	-2.67 %	0	0.0000	0.0000	0	14	81	[+]
AGT	5.78 6.06	5.2600 6.4200	17:00 16:22 16:18 16:11	2 5 919 100	5,8400 5,7800 5,7800 5,7800	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
AIGAMES	1,0850	17:00	10	1.09	0.00 %	0	0.0000	0.0000	0	1	1	[+]
ALG	1.05 1.09	0.9780 1.1900	15:50 15:49 15:49 12:33	500 147 14 4	1,0500 1,0500 1,0600 1,0850	0 0 0 0	0 0 0 0	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	23,6000	16:48	8	23.65	-0.21 %	0	0.0000	0.0000	0	2	36	[+]
ALL	23.45 23.90	21.3000 26.0000	16:17 16:14 16:14 16:03	34 145 90 5	23,4500 23,6000 23,6000 23,5500	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
AIRWAY	0,2770	15:16	288	0.28	-0.18 %	0	0.0000	0.0000	0	40	11	[+]
AWM	0.27 0.28	0.2505 0.3055	15:16 15:16 15:05 15:05	562 500 2180 40	0,2770 0,2755 0,2735 0,2740	0 0 0 0	0 0 0 0	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	121,0000	17:00	10	119.40	1.34 %	0	0.0000	0.0000	0	542	65 352	[+]
ALR	117.30 121.90	107.5000 131.3000	17:00 17:00 17:00 17:00	37 79 38 100	121,0000 121,0000 121,0000 121,0000	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
ALLEGRO	31,5150	17:04	200	31.80	-1.24 %	0	0.0000	0.0000	0	2 525	79 708	[+]
ALE	31.31 31.91	28.6200 34.9800	17:04 17:03 17:03 17:02	53 270 15 14	31,5150 31,5150 31,5150 31,5150	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
ALTA	2,2900	17:00	500	2.29	2.69 %	0	0.0000	0.0000	0	7	16	[+]
AAT	2.22 2.29	2.0700 2.5100	16:49 16:49 14:31 14:31	82 418 897 36	2,2900 2,2800 2,2200 2,2200	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
ALTUSTFI	2,2900	17:00	1	2.10	5.53 %	0	0.0000	0.0000	0	95	216	[+]
ALI	2.00 2.37	2.0800 2.5400	16:48 16:48 16:48 16:48	7727 8770 450 300	2,2100 2,2100 2,2300 2,2400	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
AMBRA	21,5000	17:00	70	21.50	0.00 %	0	0.0000	0.0000	0	5	110	[+]
AMB	21.35 21.65	19.3600 23.6500	17:00 17:00 16:45 16:44	20 10 10 50	21,5000 21,5000 21,4000 21,5000	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
AMICA	68,2000	17:00	5	69.40	-1.87 %	0	0.0000	0.0000	0	2	126	[+]
AMC	67.50 69.50	62.5000 76.3000	17:00 16:30 16:14 16:14	3 47 1 10	68,2000 67,5000 67,9000 68,0000	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
AMREST	17,0000	17:04	200	16.74	1.55 %	0	0.0000	0.0000	0	43	740	[+]
EAT	16.72 17.30	15.0800 18.4000	17:00 17:00 17:00 17:00	73 64 3 170	17,0000 17,0000 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
ANSWEAR	24,9000	17:00	198	25.55	-1.78 %	0	0.0000	0.0000	0	6	137	[+]
ANR	24.45 25.70	23.0000 28.1000	17:00 17:00 16:49 16:49	100 2 8 5	24,9000 24,9000 24,9000 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
APATOR	18,3800	17:00	1	18.32	0.77 %	0	0.0000	0.0000	0	7	126	[+]
APT	18.26 18.58	16.5000 20.1500	16:43 16:41 16:39 16:39	100 31 1 90	18,3800 18,3600 18,3800 18,3000	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
APLISENS	19,9500	17:00	2	20.00	-1.24 %	0	0.0000	0.0000	0	1	26	[+]
APN	19.20 20.00	18.0000 22.0000	16:44 16:33 16:30 15:34	430 236 1 38	19,8000 19,5000 19,5000 19,2000	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
APSENERGY	3,1000	16:39	80	3.02	0.32 %	0	0.0000	0.0000	0	1	3	[+]
APE	3.02 3.10	2.7200 3.3200	12:07 09:54 09:54 09:54	4 74 524 392	3,1000 3,1000 3,0900 3,0900	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
ARCHICOM	41,9000	17:00	110	41.00	2.20 %	0	0.0000	0.0000	0	1	49	[+]
ARH	40.10 41.90	36.9000 45.1000	17:00 17:00 17:00 16:48	90 71 29 1	41,9000 41,9000 41,9000 41,4000	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
ARCTIC	15,9500	17:00	16	16.12	-0.93 %	0	0.0000	0.0000	0	12	186	[+]
ATC	15.90 16.25	14.5100 17.7300	17:00 16:49 16:49 16:49	1 10 36 64	15,9500 15,9100 15,9100 15,9100	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
ARTIFEX	15,9500	16:49	50	15.90	-1.24 %	0	0.0000	0.0000	0	23	361	[+]
ART	15.40 16.35	14.3500 17.4500	16:49 16:49 16:49 16:48	11 39 25 50	15,8500 15,9000 16,3500 15,9000	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
ASBIS	26,7000	17:00	11	26.80	-0.37 %	0	0.0000	0.0000	0	158	4 215	[+]
ASB	26.36 26.98	24.1200 29.4800	17:00 17:00 17:00 17:00	35 1 7 20	26,7000 26,7000 26,7000 26,7000	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
ASMGROUP	0,2400	16:48	807	0.00	0.00 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	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	68,8000	17:00	2	69.00	-0.86 %	0	0.0000	0.0000	0	1	74	[+]
ABS	67.60 69.80	62.2000 75.8000	17:00 16:39 16:18 16:18	1 16 9 1	68,8000 68,8000 69,6000 69,4000	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
ASSECOPOL	158,0000	17:00	928	159.00	0.25 %	0	0.0000	0.0000	0	149	23 650	[+]
ACP	156.40 162.50	143.1000 174.9000	17:00 17:00 17:00 17:00	341 662 7996 414	158,0000 158,0000 158,0000 158,0000	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
ASSECOSEE	59,8000	17:00	2	59.60	0.67 %	0	0.0000	0.0000	0	8	459	[+]
ASE	58.60 59.80	53.8000 65.4000	17:00 17:00 16:41 16:40	56 36 2 94	59,8000 59,8000 59,4000 58,8000	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
ASTARTA	55,2000	17:00	67	57.50	-4.00 %	0	0.0000	0.0000	0	18	991	[+]
AST	55.00 57.50	51.8000 63.2000	17:00 17:00 17:00 17:00	174 20 6 30	55,2000 55,2000 55,2000 55,2000	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
ATAL	57,9000	16:49	16	58.00	-0.17 %	0	0.0000	0.0000	0	19	1 090	[+]
1AT	57.50 58.00	52.2000 63.8000	16:47 16:47 16:47 16:43	87 2 262 1	58,0000 58,0000 58,0000 58,0000	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
ATENDE	2,7500	16:49	81	2.72	-1.08 %	0	0.0000	0.0000	0	15	41	[+]
ATD	2.72 2.78	2.4500 2.9900	16:27 16:27 16:27 16:14	9 10 10 550	2,7500 2,7500 2,7500 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
ATLANTAPL	18,3500	15:13	53	18.35	1.66 %	0	0.0000	0.0000	0	0	2	[+]
ATP	18.35 18.35	16.5500 20.1000	11:07 11:07 09:21 09:21	9 10 1 1	18,3500 18,3500 18,3500 18,3500	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
ATLANTIS	0,0900	15:23	1111	0.09	0.22 %	0	0.0000	0.0000	0	278	25	[+]
ATS	0.09 0.09	0.0630 0.1170	15:14 15:14 15:08 14:54	35640 2000 1681 1666	0,0890 0,0890 0,0898 0,0900	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
ATMGRUPA	3,9100	15:57	7	3.91	0.00 %	0	0.0000	0.0000	0	3	10	[+]
ATG	3.91 3.95	3.5200 4.3000	15:56 14:16 12:07 11:09	15 13 3 30	3,9500 3,9500 3,9500 3,9100	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
ATREM	27,6000	17:00	25	26.90	2.60 %	0	0.0000	0.0000	0	17	461	[+]
ATR	26.80 27.90	24.3000 29.5000	17:00 17:00 16:44 16:43	41 14 2 54	27,6000 27,6000 27,4000 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
AUTOPARTN	17,9000	17:01	2925	18.10	-1.10 %	0	0.0000	0.0000	0	161	2 894	[+]
APR	17.84 18.18	16.3000 19.9000	17:00 17:00 17:00 17:00	685 27 66 40	17,9000 17,9000 17,9000 17,9000	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
BBIDEVNFI	5,9800	17:00	34	6.04	1.36 %	0	0.0000	0.0000	0	2	10	[+]
BBD	5.90 6.04	5.4400 6.6400	17:00 17:00 15:15 14:59	165 1 8 1	5,9800 5,9800 6,0000 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
BEDZIN	25,6500	15:59	1	25.50	0.20 %	0	0.0000	0.0000	0	1	36	[+]
BDZ	25.15 25.80	22.9500 28.0500	15:59 15:56 15:52 15:50	4 50 5 1	25,6500 25,3000 25,2500 25,8000	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
BENEFIT	2 910,0000	17:00	17	2,930.00	-0.17 %	0	0.0000	0.0000	0	5	13 688	[+]
BFT	2,890.00 2,930.00	2640.0000 3220.0000	17:00 17:00 17:00 17:00	1 2 10 9	2 910,0000 2 910,0000 2 910,0000 2 910,0000	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	17:00	1	27.60	-1.46 %	0	0.0000	0.0000	0	1	19	[+]
BST	26.40 27.60	25.0000 30.2000	16:00 16:00 16:00 12:27	26 2 2 35	26,4000 26,4000 26,8000 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	4,1600	16:43	7	4.16	1.46 %	0	0.0000	0.0000	0	1	4	[+]
BCM	4.16 4.16	3.7600 4.5600	16:07 14:11 12:34 12:34	37 213 106 612	4,1600 4,1600 4,1600 4,1600	0 0 0 0	0 0 0 0	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	13,0400	16:24	257	13.02	0.15 %	0	0.0000	0.0000	0	2	25	[+]
BCS	12.94 13.04	11.7200 14.3200	16:23 16:23 16:10 16:02	381 19 3 26	13,0000 13,0000 13,0000 13,0000	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
BIOCELTIX	99,4000	17:00	128	100.20	-0.80 %	0	0.0000	0.0000	0	4	439	[+]
BCX	98.80 100.80	90.2000 110.2000	17:00 17:00 17:00 17:00	30 14 5 4	99,4000 99,4000 99,4000 99,4000	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	12,6000	17:00	11	12.50	0.00 %	0	0.0000	0.0000	0	1	11	[+]
BMX	12.50 12.60	11.2500 13.7500	16:44 16:07 16:07 13:51	200 99 101 40	12,6000 12,6000 12,6000 12,6000	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
BIOTON	3,6800	17:00	110	3.59	2.65 %	0	0.0000	0.0000	0	69	253	[+]
BIO	3.59 3.70	3.2350 3.9450	17:00 17:00 17:00 17:00	270 1200 170 121	3,6800 3,6800 3,6800 3,6800	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
BLOOBER	29,6500	17:00	9	29.95	-1.00 %	0	0.0000	0.0000	0	7	213	[+]
BLO	29.65 30.00	27.0000 32.9000	16:49 16:48 16:48 16:43	100 23 1383 71	29,9500 29,7000 29,8500 29,8500	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
BNPPL	110,5000	17:00	3	112.00	-1.34 %	0	0.0000	0.0000	0	14	1 602	[+]
BNP	110.00 113.50	101.0000 123.0000	17:00 17:00 16:49 16:46	5 2 300 7	110,5000 110,5000 110,0000 110,5000	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
BOGDANKA	21,4600	17:00	32	21.60	-0.65 %	0	0.0000	0.0000	0	53	1 147	[+]
LWB	21.32 21.70	19.4400 23.7600	17:00 17:00 17:00 16:47	29 39 3 11	21,4600 21,4600 21,4600 21,4400	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
BOOMBIT	7,6400	16:25	125	7.74	-0.52 %	0	0.0000	0.0000	0	2	16	[+]
BBT	7.50 7.86	6.9800 8.5000	16:02 16:01 13:24 13:24	250 171 161 97	7,5600 7,5800 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
BORYSZEW	4,0500	17:00	983	4.01	-0.49 %	0	0.0000	0.0000	0	94	376	[+]
BRS	4.00 4.06	3.6100 4.4100	17:00 17:00 17:00 17:00	1573 300 300 300	4,0500 4,0500 4,0500 4,0500	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
BOS	12,8000	17:02	82	12.90	-1.16 %	0	0.0000	0.0000	0	9	110	[+]
BOS	12.70 13.00	11.6500 14.1500	17:02 17:00 16:09 15:52	28 1 1 232	12,8000 12,8000 12,9000 12,8500	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
BOWIM	5,6900	17:00	1	5.60	1.61 %	0	0.0000	0.0000	0	5	27	[+]
BOW	5.60 5.78	5.0400 6.1600	17:00 16:03 16:03 16:03	5 546 270 2	5,6900 5,6100 5,6100 5,6200	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
BRAND24	51,0000	15:59	9	50.80	0.39 %	0	0.0000	0.0000	0	2	80	[+]
B24	50.00 52.00	45.8000 55.8000	15:59 15:17 14:50 14:50	1 10 5 5	51,8000 51,0000 52,0000 51,8000	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
BUDIMEX	587,0000	17:00	99	595.00	-2.17 %	0	0.0000	0.0000	0	51	30 264	[+]
BDX	586.00 598.00	535.5000 654.5000	17:00 17:00 17:00 17:00	4 97 28 40	587,0000 587,0000 587,0000 587,0000	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	7,9900	17:00	1	8.00	-0.62 %	0	0.0000	0.0000	0	25	197	[+]
BMC	7.91 8.08	7.2000 8.8000	16:47 16:47 16:47 16:47	112 95 188 495	7,9100 7,9200 7,9300 7,9300	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
CAPITEA	0,4580	17:00	2495	0.45	0.22 %	0	0.0000	0.0000	0	30	14	[+]
CAP	0.45 0.46	0.4060 0.4960	16:45 16:41 16:33 16:33	5 35 7277 3723	0,4580 0,4500 0,4500 0,4500	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
CAPTORTX	39,4000	17:00	60	37.70	6.20 %	0	0.0000	0.0000	0	10	368	[+]
CTX	37.70 39.40	34.0000 41.4000	17:00 16:47 16:46 16:30	40 90 100 26	39,4000 39,4000 39,3000 39,0000	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
CASPAR	5,4500	17:00	2	5.35	-0.91 %	0	0.0000	0.0000	0	0	1	[+]
CSR	5.35 5.45	4.8200 5.8500	14:43 09:00 09:02 17:00	117 2 2 2	5,4000 5,3500 5,5000 5,4000	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
CAVATINA	14,8500	11:13	5	14.85	-2.94 %	0	0.0000	0.0000	0	0	0	[+]
CAV	14.85 14.85	13.4000 16.3000	15:25 15:25 15:25 15:25	317 66 54 57	15,3000 15,2500 15,2500 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
CCC	234,0000	17:02	2	224.40	4.28 %	0	0.0000	0.0000	0	316	73 078	[+]
CCC	222.20 236.00	202.0000 246.8000	17:01 17:01 17:00 17:00	57 443 466 634	234,0000 234,0000 234,0000 234,0000	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	218,4000	17:04	3	210.00	3.80 %	0	0.0000	0.0000	0	549	118 936	[+]
CDR	207.60 220.60	189.0000 231.0000	17:02 17:00 17:00 17:00	65 1 2 1	218,4000 218,4000 218,4000 218,4000	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
CDRL	12,5000	09:00	1	12.50	-1.57 %	0	0.0000	0.0000	0	0	0	[+]
CDL	12.50 12.50	11.3000 13.7000	09:00 09:00 09:00 15:56	1 1 1 1	12,5000 12,5000 12,5000 12,7000	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
CELTIC	2,9000	16:40	10	2.67	0.00 %	0	0.0000	0.0000	0	22	63	[+]
CPD	2.67 3.00	2.6400 3.2200	16:07 15:41 13:51 13:36	1000 2600 1709 1000	2,8400 2,9000 2,9000 2,9000	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
CEZ	188,8000	15:34	15	189.90	-1.15 %	0	0.0000	0.0000	0	0	76	[+]
CEZ	187.80 191.60	171.0000 208.8000	15:27 15:27 13:59 12:49	4 57 7 8	188,8000 188,8000 188,8000 191,6000	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
CIGAMES	1,7020	17:00	3096	1.69	0.83 %	0	0.0000	0.0000	0	163	277	[+]
CIG	1.68 1.72	1.5210 1.8590	17:00 17:00 17:00 17:00	36 10 10 1500	1,7020 1,7020 1,7020 1,7020	0 0 0 0	0 0 0 0	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	27,0000	17:00	1	27.45	-1.64 %	0	0.0000	0.0000	0	21	562	[+]
CLN	26.55 27.65	24.7500 30.1500	17:00 17:00 17:00 17:00	25 138 1 367	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
CLOUD	40,5000	15:19	6	41.20	-1.70 %	0	0.0000	0.0000	0	0	10	[+]
CLD	40.50 42.30	37.1000 45.3000	15:19 12:34 11:34 11:20	1 9 2 28	40,5000 40,5000 42,3000 41,0000	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
COALENERG	3,1100	17:01	1000	3.23	-2.35 %	0	0.0000	0.0000	0	387	1 183	[+]
CLE	2.99 3.23	2.9100 3.5500	17:00 17:00 17:00 17:00	900 159 500 241	3,1100 3,1100 3,1100 3,1100	0 0 0 0	0 0 0 0	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	8,2000	17:00	133	8.00	2.50 %	0	0.0000	0.0000	0	104	854	[+]
COG	7.91 8.33	7.2000 8.8000	17:00 17:00 17:00 17:00	4 1363 51 241	8,2000 8,2000 8,2000 8,2000	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
COLUMBUS	8,4000	17:02	200	8.12	4.35 %	0	0.0000	0.0000	0	156	1 277	[+]
CLC	7.80 8.54	7.3100 8.9300	17:02 17:02 17:00 17:00	182 16 84 5	8,4000 8,4000 8,4000 8,4000	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
COMP	193,5000	17:00	10	193.00	-0.26 %	0	0.0000	0.0000	0	5	980	[+]
CMP	186.50 194.00	174.0000 212.0000	16:49 16:47 16:47 16:47	4 2 17 18	193,5000 193,5000 193,0000 193,0000	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	5,2000	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPL	0.00 0.00	4.6800 5.7000	13:06 13:06 17:00 16:46	528 620 1 280	5,0000 5,0500 5,2500 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
COMPREMUM	1,1650	15:35	20	1.17	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPR	1.17 1.17	1.0500 1.2800	14:43 14:30 10:39 09:00	10 11 9 60	1,1650 1,1650 1,1650 1,1650	0 0 0 0	0 0 0 0	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	0,5160	17:00	30	0.52	-1.90 %	0	0.0000	0.0000	0	45	23	[+]
CRM	0.50 0.52	0.4680 0.5720	17:00 17:00 17:00 17:00	30 30 30 30	0,5160 0,5160 0,5160 0,5160	0 0 0 0	0 0 0 0	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	358,5000	17:00	11	355.00	0.99 %	0	0.0000	0.0000	0	0	83	[+]
CRJ	354.00 360.00	319.5000 390.5000	16:42 16:14 16:14 16:14	2 1 4 16	355,5000 356,0000 360,0000 360,0000	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	210,0000	17:00	7	213.00	-0.47 %	0	0.0000	0.0000	0	3	665	[+]
CRI	207.00 213.00	192.0000 234.0000	17:00 17:00 16:46 16:46	33 10 31 7	210,0000 210,0000 207,0000 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
CYBERFLKS	145,0000	17:00	13	150.00	-3.01 %	0	0.0000	0.0000	0	11	1 629	[+]
CBF	144.50 150.00	135.0000 165.0000	17:00 17:00 17:00 17:00	2 1 7 38	145,0000 145,0000 145,0000 145,0000	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
CYFRPLSAT	15,6650	17:00	183	15.80	-0.82 %	0	0.0000	0.0000	0	609	9 598	[+]
CPS	15.60 15.93	14.2200 17.3800	17:00 17:00 17:00 17:00	332 902 76 1939	15,6650 15,6650 15,6650 15,6650	0 0 0 0	0 0 0 0	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	23,4000	16:16	68	23.70	-1.27 %	0	0.0000	0.0000	0	6	129	[+]
DAD	23.20 23.70	21.4000 26.0000	16:16 16:09 16:09 15:05	99 38 64 136	23,4000 23,2000 23,2000 23,3000	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
DATAWALK	57,5000	17:00	6	59.30	-1.20 %	0	0.0000	0.0000	0	5	305	[+]
DAT	57.20 59.30	53.4000 65.2000	17:00 17:00 17:00 17:00	13 50 32 20	57,5000 57,5000 57,5000 57,5000	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
DBENERGY	14,2500	16:49	5	14.20	0.35 %	0	0.0000	0.0000	0	1	10	[+]
DBE	14.00 14.50	12.8000 15.6000	16:49 14:03 14:03 14:03	10 1 10 1	14,2500 14,0000 14,0000 14,0500	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
DEBICA	84,4000	17:00	23	83.60	1.20 %	0	0.0000	0.0000	0	2	177	[+]
DBC	83.20 84.80	75.4000 91.8000	17:00 17:00 16:41 16:40	3 6 26 41	84,4000 84,4000 84,2000 84,2000	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
DECORA	70,4000	16:48	4	71.00	-1.40 %	0	0.0000	0.0000	0	6	425	[+]
DCR	69.40 71.60	64.0000 78.0000	16:48 16:48 16:48 16:46	46 28 22 10	70,2000 70,2000 70,0000 70,0000	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
DEKPOL	55,8000	17:01	25	53.80	2.20 %	0	0.0000	0.0000	0	3	184	[+]
DEK	52.60 56.00	48.5000 59.0000	17:01 17:00 17:00 17:00	17 23 57 100	55,8000 55,8000 55,8000 55,8000	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
DELKO	7,2000	16:47	389	7.24	-1.64 %	0	0.0000	0.0000	0	13	97	[+]
DEL	7.20 7.32	6.5200 7.9600	16:47 16:47 16:47 16:46	125 1000 135 250	7,2200 7,2200 7,2200 7,2400	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
DEVELIA	6,3800	17:00	1323	6.54	-2.45 %	0	0.0000	0.0000	0	45	289	[+]
DVL	6.37 6.54	5.8900 7.1900	17:00 17:00 17:00 17:00	698 426 71 20	6,3800 6,3800 6,3800 6,3800	0 0 0 0	0 0 0 0	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	19,1000	16:14	12	18.90	0.53 %	0	0.0000	0.0000	0	1	27	[+]
DGA	17.60 19.20	17.1000 20.6000	15:28 15:03 15:03 14:58	30 6 5 64	19,1000 19,2000 19,2000 19,2000	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
DIAG	133,9200	17:00	2	135.04	-0.65 %	0	0.0000	0.0000	0	23	3 042	[+]
DIA	132.52 135.04	121.5400 148.5400	17:00 17:00 17:00 17:00	2 1 2 2	133,9200 133,9200 133,9200 133,9200	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
DIGITANET	61,0000	16:49	1	60.80	-0.33 %	0	0.0000	0.0000	0	3	178	[+]
DIG	60.20 61.80	54.8000 66.8000	16:38 16:28 16:28 16:26	3 6 38 1	61,0000 61,0000 61,0000 61,0000	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
DINOPL	456,0000	17:01	83	449.00	-0.26 %	0	0.0000	0.0000	0	158	72 376	[+]
DNP	448.80 463.90	404.1000 493.9000	17:00 17:00 17:00 17:00	50 319 426 320	456,0000 456,0000 456,0000 456,0000	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
DMGROUP	4,5900	15:39	7	4.35	4.79 %	0	0.0000	0.0000	0	43	196	[+]
DMG	4.35 4.64	3.9200 4.7800	14:48 14:48 14:48 14:48	882 2 2 2	4,6400 4,6400 4,6300 4,6200	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
DOMDEV	215,0000	17:00	48	217.00	0.00 %	0	0.0000	0.0000	0	2	473	[+]
DOM	213.00 217.00	195.4000 238.5000	17:00 17:00 17:00 17:00	212 12 12 1	215,0000 215,0000 215,0000 215,0000	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	22,6000	15:10	40	22.90	-1.31 %	0	0.0000	0.0000	0	0	8	[+]
DGE	22.60 23.00	20.7000 25.1000	10:24 10:24 10:24 10:24	67 30 5 75	23,0000 23,0000 23,0000 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
ECHO	4,4200	17:00	30	4.36	0.45 %	0	0.0000	0.0000	0	20	88	[+]
ECH	4.36 4.46	3.9300 4.7900	15:46 15:25 15:25 15:25	3 1000 2000 1000	4,4600 4,4500 4,4500 4,4500	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
EDINVEST	6,3200	16:47	14	6.40	1.28 %	0	0.0000	0.0000	0	1	4	[+]
EDI	6.32 6.40	5.7600 7.0400	12:14 12:07 11:51 16:23	517 150 2 64	6,4000 6,4000 6,4000 6,2400	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
ELEKTROTI	47,5000	17:03	43	48.00	-1.04 %	0	0.0000	0.0000	0	10	485	[+]
ELT	47.10 48.50	43.2000 52.8000	17:02 17:00 17:00 17:00	15 42 51 43	47,5000 47,5000 47,5000 47,5000	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
ELKOP	0,5760	16:23	1	0.55	0.35 %	0	0.0000	0.0000	0	27	15	[+]
EKP	0.55 0.58	0.4990 0.6080	15:45 15:17 15:17 15:17	1 1086 4152 3000	0,5580 0,5780 0,5760 0,5760	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EMC	10,8000	15:38	1000	10.80	-0.92 %	0	0.0000	0.0000	0	1	13	[+]
EMC	10.80 10.80	9.7500 11.8000	09:00 09:00 09:02 17:00	14 180 2 2	10,8000 10,8000 10,9000 10,9000	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
ENEA	15,7000	17:00	52	15.47	0.96 %	0	0.0000	0.0000	0	500	7 813	[+]
ENA	15.47 15.78	13.9300 17.0100	17:00 17:00 17:00 17:00	36 19 4 71	15,7000 15,7000 15,7000 15,7000	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
ENELMED	19,9000	14:35	20	19.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENE	19.90 19.90	18.0000 21.8000	09:02 17:00 13:00 09:00	2 2 3 30	19,9000 19,9000 19,9000 18,8000	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
ENERGA	12,0600	17:00	1	11.94	1.01 %	0	0.0000	0.0000	0	39	461	[+]
ENG	11.88 12.10	10.7600 13.1200	17:00 17:00 17:00 17:00	176 5 1 1	12,0600 12,0600 12,0600 12,0600	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
ENERGOINS	2,1500	16:31	3	2.13	-0.69 %	0	0.0000	0.0000	0	25	53	[+]
ENI	2.10 2.17	1.9140 2.3350	16:29 16:19 16:14 16:14	409 3 3856 600	2,1050 2,1550 2,1000 2,1050	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
ENTER	61,8000	17:02	38	62.00	0.00 %	0	0.0000	0.0000	0	6	403	[+]
ENT	61.50 63.00	55.8000 68.2000	17:00 16:34 16:25 16:20	32 34 60 16	61,8000 61,6000 61,7000 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
EQUNICO	0,8720	16:46	200	0.87	-0.23 %	0	0.0000	0.0000	0	22	19	[+]
EQU	0.84 0.87	0.7820 0.9540	16:30 16:25 16:22 16:22	661 333 61 7619	0,8700 0,8700 0,8700 0,8700	0 0 0 0	0 0 0 0	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	38,9000	17:00	3	38.90	-1.27 %	0	0.0000	0.0000	0	8	310	[+]
ERB	37.80 39.40	35.1000 42.7000	16:49 16:49 16:49 16:49	40 1 1 2	38,8000 38,9000 38,6000 38,6000	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
ERG	48,0000	17:00	18	50.50	4.35 %	0	0.0000	0.0000	0	0	2	[+]
ERG	48.00 50.50	45.6000 55.5000	10:15 09:03 16:48 16:48	20 2 13 22	48,0000 50,5000 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
ESOTIQ	36,8000	13:08	5	36.40	-0.27 %	0	0.0000	0.0000	0	0	7	[+]
EAH	36.10 36.80	32.8000 40.0000	12:35 12:35 12:35 12:35	18 50 50 23	36,1000 36,2000 36,3000 36,3000	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
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	2,1800	17:04	594	2.55	-1.80 %	0	0.0000	0.0000	0	2 127	5 140	[+]
EUC	2.10 2.78	2.0700 2.5300	17:02 17:02 17:01 17:01	500 1052 4138 13	2,1800 2,1800 2,1800 2,1800	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
EUROCASH	9,0500	17:03	98	9.24	-2.00 %	0	0.0000	0.0000	0	141	1 283	[+]
EUR	9.03 9.24	8.3150 10.1500	17:03 17:00 17:00 17:00	202 142 150 264	9,0500 9,0500 9,0500 9,0500	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
EUROHOLD	2,4000	10:01	38	2.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EHG	2.40 2.40	2.1600 2.6400	16:08 13:08 09:00 13:42	200 5 5 5	2,4000 2,5200 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
EUROTEL	20,6000	17:00	5	20.10	0.98 %	0	0.0000	0.0000	0	2	35	[+]
ETL	20.10 20.60	18.1000 22.1000	16:41 16:21 16:17 16:17	5 49 6 4	20,6000 20,6000 20,6000 20,6000	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
FABRITY	27,9000	16:30	80	27.90	0.00 %	0	0.0000	0.0000	0	0	5	[+]
FAB	27.90 28.00	25.2000 30.6000	16:30 10:29 09:00 09:00	44 30 9 6	28,0000 28,0000 27,9000 27,9000	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
FASING	12,5000	13:01	10	12.40	0.81 %	0	0.0000	0.0000	0	0	0	[+]
FSG	12.40 12.50	11.2000 13.6000	10:01 13:56 13:56 13:09	14 7 405 200	12,4000 12,4000 12,4000 12,4000	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
FEERUM	10,6000	14:25	750	10.65	-0.47 %	0	0.0000	0.0000	0	1	8	[+]
FEE	10.60 10.65	9.6000 11.7000	09:02 15:46 09:02 17:00	2 985 2 2	10,6500 10,6500 10,6500 10,6000	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
FERRO	35,9000	17:00	200	35.60	0.00 %	0	0.0000	0.0000	0	2	55	[+]
FRO	35.50 35.90	32.1000 39.1000	17:00 17:00 17:00 17:00	176 4 54 2	35,9000 35,9000 35,9000 35,9000	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
FMG	105,5000	16:15	1	104.50	1.44 %	0	0.0000	0.0000	0	0	25	[+]
FMG	97.00 106.50	94.2000 114.5000	16:15 16:15 16:15 16:13	1 1 1 40	105,5000 104,5000 104,0000 100,0000	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
FON	1,2000	12:46	45	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FON	0.00 0.00	1.0800 1.3200	12:46 12:40 11:48 11:43	821 1010 100 78	1,2000 1,2000 1,2000 1,2000	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
FORTE	29,0000	16:42	35	29.80	-1.02 %	0	0.0000	0.0000	0	2	68	[+]
FTE	28.50 29.80	26.9000 32.7000	16:28 16:28 16:28 15:58	18 1 1 1	29,0000 29,0000 29,0000 28,9000	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
GAMEOPS	17,4400	17:00	18	17.40	0.23 %	0	0.0000	0.0000	0	1	20	[+]
GOP	17.00 17.44	15.6600 19.1400	17:00 16:40 15:29 14:43	2 45 100 194	17,4400 17,3000 17,3000 17,3600	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
GAMFACTOR	11,9500	17:00	292	10.90	9.63 %	0	0.0000	0.0000	0	151	1 751	[+]
GIF	10.65 12.30	10.8000 13.1000	17:00 17:00 17:00 17:00	150 118 262 120	11,9500 11,9500 11,9500 11,9500	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
GENOMTEC	7,9600	17:00	566	7.98	-0.38 %	0	0.0000	0.0000	0	29	229	[+]
GMT	7.90 8.18	7.1900 8.7700	16:48 15:48 15:47 15:47	87 2000 289 1711	8,0600 8,0700 8,0700 8,0700	0 0 0 0	0 0 0 0	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	0,6430	17:00	128	0.65	0.16 %	0	0.0000	0.0000	0	156	102	[+]
GTN	0.64 0.67	0.5840 0.7120	15:15 13:59 13:50 13:50	25 1000 200 1000	0,6500 0,6520 0,6520 0,6520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GIGROUP	1,8150	13:59	1	1.78	-1.09 %	0	0.0000	0.0000	0	3	5	[+]
GIG	1.75 1.82	1.6050 1.9550	11:32 11:32 11:01 11:01	1 40 686 865	1,8150 1,7450 1,7500 1,7500	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
GOBARTO	24,9000	13:51	71	24.90	-0.40 %	0	0.0000	0.0000	0	0	5	[+]
GOB	23.70 24.90	22.5000 27.3000	13:51 13:07 13:07 12:21	46 28 2 1	24,5000 23,7000 23,9000 24,5000	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
GPW	45,7000	17:00	3	45.50	0.22 %	0	0.0000	0.0000	0	138	6 278	[+]
GPW	45.20 45.80	40.9500 50.0000	17:00 17:00 17:00 17:00	75 100 78 96	45,7000 45,7000 45,7000 45,7000	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
GREENX	2,0600	17:04	1617	2.06	0.00 %	0	0.0000	0.0000	0	322	664	[+]
GRX	2.05 2.08	1.8540 2.2660	17:04 17:02 17:02 17:00	1215 1000 1168 406	2,0600 2,0600 2,0600 2,0600	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
GRENEVIA	2,6700	17:00	100	2.65	0.75 %	0	0.0000	0.0000	0	22	58	[+]
GEA	2.63 2.70	2.3850 2.9150	17:00 17:00 17:00 16:37	50 9 10 1000	2,6700 2,6700 2,6700 2,6350	0 0 0 0	0 0 0 0	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	11,3000	17:00	239	11.38	1.44 %	0	0.0000	0.0000	0	8	90	[+]
GRN	11.14 11.42	10.2600 12.5000	16:29 16:13 16:13 16:13	199 946 72 2	11,3000 11,2000 11,2200 11,2200	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
GRUPAAZOTY	20,8200	17:01	36	21.24	-1.98 %	0	0.0000	0.0000	0	118	2 470	[+]
ATT	20.70 21.26	19.1200 23.3600	17:00 17:00 17:00 17:00	5 59 154 366	20,8200 20,8200 20,8200 20,8200	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
GTC	3,7800	17:00	18	3.86	-3.08 %	0	0.0000	0.0000	0	18	68	[+]
GTC	3.78 3.88	3.4800 4.2400	17:00 16:45 16:27 16:27	3 375 29 29	3,7800 3,8000 3,7800 3,7900	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
HANDLOWY	119,0000	17:00	119	118.80	0.00 %	0	0.0000	0.0000	0	106	12 671	[+]
BHW	117.80 119.80	107.0000 130.6000	17:00 17:00 17:00 17:00	65 5 1 262	119,0000 119,0000 119,0000 119,0000	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	4,3000	17:00	348	4.51	-4.66 %	0	0.0000	0.0000	0	9	41	[+]
HRP	4.30 4.51	4.0600 4.9600	17:00 16:49 16:45 16:45	15 100 100 15	4,3000 4,3000 4,3000 4,3000	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
HELIO	20,4000	10:04	50	20.60	2.51 %	0	0.0000	0.0000	0	0	1	[+]
HEL	20.40 20.60	18.6000 22.6000	09:03 15:27 15:27 11:17	10 49 42 4	20,6000 19,9000 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
HERCULES	0,9300	17:00	3	0.95	-2.52 %	0	0.0000	0.0000	0	17	16	[+]
HRS	0.92 0.95	0.8600 1.0450	15:03 15:03 15:02 15:02	4 196 2 802	0,9460 0,9400 0,9400 0,9400	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
HUUUGE	18,8000	17:00	1	18.80	-0.32 %	0	0.0000	0.0000	0	12	220	[+]
HUG	18.58 18.80	16.9200 20.6500	17:00 16:48 16:36 16:30	15 8 4 13	18,8000 18,8000 18,8000 18,7600	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
HYDROTOR	23,3000	13:21	15	24.80	-3.32 %	0	0.0000	0.0000	0	0	2	[+]
HDR	23.30 24.80	22.4000 27.2000	13:21 12:29 09:00 09:00	50 5 1 1	24,0000 24,4000 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
IBSM	75,8000	12:59	1	77.40	-2.82 %	0	0.0000	0.0000	0	0	15	[+]
IBS	74.00 77.40	69.8000 85.0000	11:42 11:42 11:41 11:41	30 23 7 100	74,0000 74,8000 74,8000 75,2000	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	0,6500	09:41	2240	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IDM	0.00 0.00	0.5850 0.7150	09:00 09:23 17:00 09:26	4 3974 137 10499	0,6500 0,6500 0,6900 0,6500	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
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	25,0000	15:56	2	25.50	-2.34 %	0	0.0000	0.0000	0	1	13	[+]
IFI	25.00 25.70	23.0000 28.0000	15:40 15:40 15:40 15:40	30 85 1 20	25,0000 25,1000 25,1000 25,2000	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
IFSA	6,6800	17:00	233	0.00	99.99 %	0	0.0000	0.0000	0	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	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IIAAV	68,0000	09:04	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IIA	0.00 0.00	61.2000 74.8000	12:02 13:21 15:32 09:03	20 11 3 3	68,1000 68,1000 69,0000 70,0000	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
IMCOMPANY	34,8000	17:00	1879	33.20	2.65 %	0	0.0000	0.0000	0	17	594	[+]
IMC	31.50 35.20	29.9000 36.5000	17:00 17:00 16:49 16:49	1 1 100 20	34,8000 34,8000 34,8000 34,7000	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
IMMOBILE	2,2900	17:00	10	2.34	0.44 %	0	0.0000	0.0000	0	54	122	[+]
GKI	2.23 2.34	2.1100 2.5700	15:45 15:45 15:45 15:45	623 700 900 570	2,2400 2,2500 2,2500 2,2500	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
IMPERA	1,3300	14:58	1	1.33	-1.48 %	0	0.0000	0.0000	0	0	0	[+]
IMP	1.33 1.33	1.2000 1.4600	11:06 15:56 15:56 15:33	367 100 569 1	1,3300 1,3500 1,3500 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
IMS	3,6700	17:00	60	3.70	-0.81 %	0	0.0000	0.0000	0	5	20	[+]
IMS	3.61 3.70	3.3300 4.0700	16:40 16:20 16:09 15:30	7 355 7 100	3,6700 3,6700 3,6700 3,6700	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
INC SA	2,4400	15:43	50	2.47	1.67 %	0	0.0000	0.0000	0	1	3	[+]
INC	2.40 2.51	2.2300 2.7100	15:22 15:22 15:22 10:27	35 10 5 100	2,4600 2,4600 2,4500 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
INGBSK	325,0000	17:01	399	331.00	-1.81 %	0	0.0000	0.0000	0	8	2 578	[+]
ING	323.50 331.00	298.0000 364.0000	17:00 17:00 17:00 17:00	11 10 80 11	325,0000 325,0000 325,0000 325,0000	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
INPRO	6,8000	11:25	1103	7.05	-2.16 %	0	0.0000	0.0000	0	1	8	[+]
INP	6.70 7.05	6.3500 7.7500	09:38 09:20 09:02 17:02	100 8 2 50	7,0000 6,7000 7,0500 6,9500	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	37,4000	15:08	20	37.20	0.54 %	0	0.0000	0.0000	0	0	11	[+]
INK	37.20 37.60	33.5000 40.9000	15:07 12:59 09:33 09:33	25 50 1 5	37,4000 37,6000 37,6000 37,5000	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
INTERBUD	1,7200	15:54	8	1.70	-1.15 %	0	0.0000	0.0000	0	2	3	[+]
ITB	1.66 1.72	1.5300 1.8700	13:59 11:14 10:37 15:58	30 489 977 184	1,6600 1,7000 1,7000 1,7400	0 0 0 0	0 0 0 0	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	527,0000	17:00	5	527.00	-1.13 %	0	0.0000	0.0000	0	8	4 279	[+]
CAR	524.00 530.00	474.5000 579.0000	17:00 17:00 17:00 16:49	8 18 1 3	527,0000 527,0000 527,0000 527,0000	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	0,3800	15:32	12000	0.38	-0.26 %	0	0.0000	0.0000	0	22	8	[+]
IPO	0.38 0.38	0.3430 0.4190	13:32 13:30 13:30 13:29	569 1623 95 4	0,3800 0,3840 0,3820 0,3810	0 0 0 0	0 0 0 0	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	8,5000	16:08	171	8.40	1.19 %	0	0.0000	0.0000	0	1	9	[+]
INL	8.36 8.52	7.5600 9.2400	16:08 16:08 16:08 15:31	100 50 2 57	8,4800 8,4800 8,4800 8,3600	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
IPOPEMA	3,3000	16:43	166	3.14	1.54 %	0	0.0000	0.0000	0	2	8	[+]
IPE	3.10 3.30	2.8300 3.4500	16:43 16:18 16:18 15:40	84 6 4 1355	3,2500 3,2500 3,1700 3,1200	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
IZOLACJA	3,6700	15:22	20	3.66	0.27 %	0	0.0000	0.0000	0	1	4	[+]
IZO	3.50 3.85	3.3000 4.0200	14:46 14:46 14:46 14:46	2 32 100 250	3,8500 3,6600 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
IZOSTAL	2,8200	16:31	40	2.86	-1.05 %	0	0.0000	0.0000	0	38	107	[+]
IZS	2.70 2.89	2.5800 3.1400	16:30 16:21 16:12 16:06	10 20 5 37	2,8200 2,7700 2,8200 2,8300	0 0 0 0	0 0 0 0	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	6,6000	17:00	5	6.40	-1.20 %	0	0.0000	0.0000	0	0	2	[+]
JRH	6.40 6.60	5.7600 7.0400	16:38 16:38 16:38 16:38	235 5 35 25	6,4000 6,4000 6,4000 6,4000	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
JSW	23,7700	17:00	1	23.96	-0.96 %	0	0.0000	0.0000	0	457	10 877	[+]
JSW	23.40 24.29	21.5700 26.3500	17:00 17:00 17:00 17:00	18 32 7 7	23,7700 23,7700 23,7700 23,7700	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
JWWINVEST	3,2700	17:00	98	3.27	-0.30 %	0	0.0000	0.0000	0	3	11	[+]
JWW	3.17 3.30	2.9500 3.5900	15:13 15:13 15:13 15:13	2385 60 40 312	3,1700 3,1800 3,2000 3,2100	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
KCI	0,9420	16:38	2	0.93	1.51 %	0	0.0000	0.0000	0	69	65	[+]
KCI	0.92 0.95	0.8360 1.0200	16:33 16:33 16:11 16:11	894 3206 2 1794	0,9260 0,9280 0,9480 0,9280	0 0 0 0	0 0 0 0	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	20,8000	17:00	45	21.25	1.46 %	0	0.0000	0.0000	0	45	926	[+]
KER	19.50 21.25	19.1400 23.3500	17:00 17:00 17:00 17:00	55 50 51 1	20,8000 20,8000 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
KETY	847,0000	17:00	6	869.50	-1.40 %	0	0.0000	0.0000	0	11	9 130	[+]
KTY	843.00 870.00	783.0000 956.0000	17:00 17:00 17:00 17:00	2 4 1 2	847,0000 847,0000 847,0000 847,0000	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	129,8500	17:02	13	134.50	-4.66 %	0	0.0000	0.0000	0	1 410	186 839	[+]
KGH	129.85 135.35	121.0500 147.9500	17:02 17:01 17:01 17:00	50 10 671 246	129,8500 129,8500 129,8500 129,8500	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
KGL	14,1000	16:08	250	14.10	0.00 %	0	0.0000	0.0000	0	2	24	[+]
KGL	13.70 14.10	12.7000 15.5000	16:08 14:02 13:45 09:19	490 1 3 387	14,1000 14,1000 13,7000 13,7000	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
KINOPOL	19,2000	17:00	3	19.70	-2.29 %	0	0.0000	0.0000	0	5	103	[+]
KPL	19.20 19.70	17.7500 21.6000	16:41 16:41 16:41 16:25	14 1 90 10	19,2000 19,2000 19,2500 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
KOGENERA	50,0000	17:03	50	48.90	2.25 %	0	0.0000	0.0000	0	4	176	[+]
KGN	48.60 50.00	44.0500 53.7000	17:03 17:02 17:02 17:01	16 14 60 50	50,0000 50,0000 50,0000 50,0000	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
KOMPAP	24,0000	11:06	100	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	0.00 0.00	21.6000 26.4000	11:01 11:06 10:23 10:08	200 4 20 240	24,0000 25,0000 24,0000 24,0000	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	5,0000	17:00	207	4.97	0.40 %	0	0.0000	0.0000	0	5	23	[+]
KOM	4.91 5.00	4.4750 5.4600	17:00 17:00 16:30 15:23	10 175 3 15	5,0000 5,0000 4,9700 4,9700	0 0 0 0	0 0 0 0	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	28,0000	12:05	13	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPD	0.00 0.00	25.2000 30.8000	12:05 15:56 15:56 15:56	2 14 66 22	28,0000 28,2000 28,2000 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
KRAKCHEM	1,1400	16:49	1	1.12	-0.87 %	0	0.0000	0.0000	0	13	14	[+]
KCH	1.12 1.16	1.0100 1.2300	16:46 16:46 16:43 16:32	100 10 1315 185	1,1200 1,1400 1,1300 1,1300	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
KREDYTIN	17,3500	17:00	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KRI	0.00 0.00	15.6500 19.0500	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
KRKA	710,0000	16:31	1	720.00	-1.39 %	0	0.0000	0.0000	0	0	17	[+]
KRK	710.00 720.00	648.0000 792.0000	16:06 09:22 09:14 09:00	5 1 15 1	712,0000 720,0000 720,0000 720,0000	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	390,4000	17:04	4	402.00	-2.40 %	0	0.0000	0.0000	0	38	15 086	[+]
KRU	388.80 403.80	361.8000 442.2000	17:03 17:02 17:01 17:01	7 5 2 5	390,4000 390,4000 390,4000 390,4000	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
KRVITAMIN	8,8200	10:09	190	8.90	-0.68 %	0	0.0000	0.0000	0	0	4	[+]
KVT	8.82 8.98	8.0200 9.7800	10:09 09:58 09:58 09:58	2 3 2 295	8,8400 8,9800 8,9600 8,9000	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
KSGAGRO	3,6800	17:00	347	3.67	-4.66 %	0	0.0000	0.0000	0	44	161	[+]
KSG	3.46 3.90	3.3100 4.0300	17:00 16:47 16:47 16:47	3 154 100 96	3,6800 3,7300 3,7300 3,7300	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
LABOPRINT	15,4000	16:01	12	15.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LAB	15.40 15.40	13.9000 16.9000	09:48 09:48 09:48 15:57	126 2 10 670	15,4000 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
LARQ	1,9400	16:20	400	1.98	-2.02 %	0	0.0000	0.0000	0	0	1	[+]
LRQ	1.94 1.98	1.7900 2.1600	09:02 14:47 14:47 12:39	2 52 48 10	1,9800 1,9800 1,9700 1,9800	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
LENA	3,0300	14:19	300	3.03	0.00 %	0	0.0000	0.0000	0	6	19	[+]
LEN	2.98 3.03	2.7300 3.3300	14:18 14:18 12:42 12:27	4 83 15 10	3,0000 2,9900 2,9900 2,9900	0 0 0 0	0 0 0 0	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	6,9600	15:27	50	6.90	-0.57 %	0	0.0000	0.0000	0	0	2	[+]
LTX	6.86 7.10	6.2200 7.5800	15:26 15:24 11:15 11:15	20 20 123 18	6,9600 6,9600 7,1000 7,0400	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
LESS	0,2360	13:38	4360	0.24	0.85 %	0	0.0000	0.0000	0	20	5	[+]
LES	0.22 0.24	0.2140 0.2600	13:33 13:32 13:32 13:31	200 80 80 80	0,2360 0,2360 0,2360 0,2350	0 0 0 0	0 0 0 0	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	1,7000	17:00	546	1.73	3.03 %	0	0.0000	0.0000	0	24	39	[+]
LBT	1.60 1.73	1.5600 1.9000	17:00 15:24 15:24 13:24	64 269 181 1500	1,7000 1,7300 1,7300 1,7000	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
LOKUM	21,6000	13:41	10	20.80	3.85 %	0	0.0000	0.0000	0	0	7	[+]
LKD	20.80 21.60	18.8000 22.8000	11:39 11:39 11:39 11:39	95 5 20 80	20,8000 20,8000 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
LPP	17 930,0000	17:00	1	18,090.00	-0.50 %	0	0.0000	0.0000	0	3	52 878	[+]
LPP	17,830.00 18,100.00	16290.0000 19890.0000	17:00 17:00 17:00 17:00	2 8 2 3	17 930,0000 17 930,0000 17 930,0000 17 930,0000	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	16,6000	15:10	100	15.50	7.10 %	0	0.0000	0.0000	0	2	33	[+]
LSI	15.50 16.60	14.0000 17.0000	13:17 13:15 13:14 13:13	470 140 320 180	16,6000 16,6000 16,6000 16,5000	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
LUBAWA	9,5500	17:01	2000	9.72	-1.95 %	0	0.0000	0.0000	0	967	9 244	[+]
LBW	9.37 9.78	8.7500 10.6900	17:01 17:00 17:00 17:00	17 2700 2300 69	9,5500 9,5500 9,5500 9,5500	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
MABION	10,0200	17:04	150	10.22	-1.38 %	0	0.0000	0.0000	0	13	127	[+]
MAB	10.00 10.22	9.2000 11.2400	17:04 17:03 17:02 17:02	106 21 500 300	10,0200 10,0200 10,0200 10,0200	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
MAKARONPL	19,4000	16:19	3	19.55	-0.77 %	0	0.0000	0.0000	0	5	105	[+]
MAK	19.15 19.60	17.6000 21.5000	16:17 16:17 16:13 15:49	71 39 6 1	19,2500 19,2500 19,3500 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
MANGATA	70,0000	16:23	1	70.20	-0.28 %	0	0.0000	0.0000	0	0	19	[+]
MGT	69.40 70.20	63.2000 77.2000	16:23 16:23 16:23 16:01	1 1 1 1	70,0000 69,8000 69,8000 69,4000	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
MARVIPOL	6,6800	17:00	1	6.76	-0.30 %	0	0.0000	0.0000	0	31	207	[+]
MVP	6.50 6.76	6.1000 7.4200	16:47 16:47 16:46 16:39	311 32 885 1	6,6000 6,6000 6,5400 6,5000	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
MAXCOM	8,0000	09:09	246	8.10	-1.23 %	0	0.0000	0.0000	0	0	3	[+]
MXC	8.00 8.10	7.3000 8.9000	09:09 09:09 09:02 09:02	100 4 2 2	8,0000 8,0000 8,1000 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
MBANK	835,4000	17:01	1	856.20	-2.45 %	0	0.0000	0.0000	0	29	24 425	[+]
MBK	830.20 856.20	770.6000 941.8000	17:00 17:00 17:00 17:00	74 50 42 5	835,4000 835,4000 835,4000 835,4000	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
MBWS	13,0000	09:01	100	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBW	0.00 0.00	11.7000 14.3000	09:57 09:25 09:25 15:43	344 344 220 75	12,9000 13,3000 13,3000 14,3000	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
MCI	25,5000	14:25	20	25.10	1.59 %	0	0.0000	0.0000	0	3	68	[+]
MCI	25.10 25.50	22.6000 27.6000	14:19 14:19 14:18 14:18	500 980 333 21	25,5000 25,5000 25,4000 25,4000	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
MDIENERGIA	1,3450	16:00	8	1.37	1.13 %	0	0.0000	0.0000	0	1	1	[+]
MDI	1.30 1.37	1.2300 1.5000	15:20 15:20 15:20 15:20	976 50 50 38	1,2950 1,2950 1,2950 1,2950	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
MEDICALG	26,0000	17:01	250	26.34	-1.52 %	0	0.0000	0.0000	0	18	451	[+]
MDG	25.12 26.34	23.7200 28.9600	17:00 17:00 17:00 17:00	59 1 2 2	26,0000 26,0000 26,0000 26,0000	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
MEDINICE	8,4200	17:00	100	8.54	-1.41 %	0	0.0000	0.0000	0	9	78	[+]
ICE	8.35 8.54	7.6900 9.3900	16:28 16:23 16:18 16:17	387 155 600 20	8,3500 8,3500 8,4000 8,3900	0 0 0 0	0 0 0 0	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	24,0000	17:00	200	24.00	0.00 %	0	0.0000	0.0000	0	1	12	[+]
MNC	24.00 24.30	21.6000 26.4000	17:00 17:00 16:49 16:34	150 1 100 1	24,0000 24,0000 24,0000 24,3000	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
MERCATOR	47,0000	17:00	30	47.00	0.86 %	0	0.0000	0.0000	0	7	346	[+]
MRC	45.25 47.40	42.3000 51.7000	17:00 17:00 17:00 17:00	13 1 33 3	47,0000 47,0000 47,0000 47,0000	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
MERCOR	24,9000	16:19	4	25.10	-1.19 %	0	0.0000	0.0000	0	0	3	[+]
MCR	24.90 25.10	22.6000 27.6000	10:57 10:57 09:00 13:57	92 8 2 170	24,9000 24,9000 25,1000 25,2000	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
MEXPOLSKA	3,9600	10:47	7	3.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MEX	3.96 3.96	3.5700 4.3500	09:03 17:00 15:48 14:03	2 2 2700 11	3,9600 3,9600 3,8900 3,9800	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
MFO	31,3000	17:00	200	31.80	-0.95 %	0	0.0000	0.0000	0	2	77	[+]
MFO	31.20 31.90	28.7000 34.9000	15:11 15:10 15:10 15:10	23 17 11 66	31,6000 31,9000 31,9000 31,9000	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
MILKILAND	2,2800	17:04	950	2.44	-9.16 %	0	0.0000	0.0000	0	281	645	[+]
MLK	2.20 2.51	2.2000 2.6800	17:00 17:00 16:48 16:48	508 12 50 540	2,2800 2,2800 2,2700 2,2900	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
MILLENNIUM	14,6900	17:02	16184	14.47	1.24 %	0	0.0000	0.0000	0	1 587	23 227	[+]
MIL	14.22 14.81	13.0300 15.9100	17:02 17:00 17:00 17:00	23274 687 1039 71	14,6900 14,6900 14,6900 14,6900	0 0 0 0	0 0 0 0	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	0,7880	10:33	47	0.79	-0.25 %	0	0.0000	0.0000	0	0	0	[+]
MIR	0.79 0.79	0.7100 0.8660	10:25 09:30 09:10 14:52	15 13 10 13	0,7880 0,7880 0,7880 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
MIRBUD	13,6600	17:01	34	13.84	-1.30 %	0	0.0000	0.0000	0	141	1 938	[+]
MRB	13.54 13.92	12.4600 15.2200	17:01 17:01 17:00 17:00	166 115 119 81	13,6600 13,6600 13,6600 13,6600	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
MLPGROUP	87,6000	17:00	300	90.00	-2.67 %	0	0.0000	0.0000	0	1	78	[+]
MLG	85.00 90.00	81.0000 99.0000	17:00 17:00 16:45 16:28	100 80 1 1	87,6000 87,6000 87,6000 87,6000	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
MLSYSTEM	16,0000	17:04	200	16.40	-2.79 %	0	0.0000	0.0000	0	50	797	[+]
MLS	15.62 16.40	14.7600 18.0400	17:02 17:00 17:00 17:00	102 153 30 36	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	318,5000	17:00	4	316.00	0.47 %	0	0.0000	0.0000	0	2	673	[+]
MBR	310.50 320.50	284.5000 347.5000	17:00 17:00 17:00 16:49	6 1 3 3	318,5000 318,5000 318,5000 318,5000	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	1,3600	11:42	500	1.36	-2.86 %	0	0.0000	0.0000	0	1	1	[+]
MOJ	1.36 1.36	1.2300 1.4900	14:48 14:23 12:33 16:27	716 850 716 500	1,4000 1,4000 1,4000 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
MOL	30,5000	15:48	19	31.00	-2.62 %	0	0.0000	0.0000	0	2	65	[+]
MOL	30.50 31.30	27.9000 34.1000	15:48 15:48 15:48 14:06	1 30 50 327	30,5000 30,5600 30,5600 30,8000	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
MOLECURE	9,1000	17:00	319	9.25	-1.09 %	0	0.0000	0.0000	0	23	212	[+]
MOC	9.00 9.35	8.3300 10.1600	17:00 16:31 16:31 16:31	95 26 891 57	9,1000 9,2400 9,2900 9,2900	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
MONNARI	4,9000	17:00	2	4.90	-1.21 %	0	0.0000	0.0000	0	3	15	[+]
MON	4.90 4.96	4.4100 5.3800	17:00 15:44 13:55 12:30	200 3 2712 1	4,9000 4,9100 4,9500 4,9600	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
MOSTALPLC	14,6000	17:00	10	14.40	0.69 %	0	0.0000	0.0000	0	1	14	[+]
MSP	14.25 14.75	13.0000 15.8000	15:34 15:34 15:34 15:16	77 1 75 125	14,3500 14,4000 14,4000 14,4000	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
MOSTALWAR	7,2400	15:11	111	7.16	-0.82 %	0	0.0000	0.0000	0	1	6	[+]
MSW	7.12 7.24	6.4600 7.8600	15:07 14:56 14:07 11:43	457 195 3 10	7,2000 7,1600 7,2000 7,1200	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
MOSTALZAB	5,6800	17:00	1121	5.70	-0.35 %	0	0.0000	0.0000	0	41	236	[+]
MSZ	5.66 5.74	5.1300 6.2700	17:00 17:00 16:09 16:09	323 43 2429 843	5,6800 5,6800 5,7000 5,7000	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
MOVIEGAMES	16,3800	16:43	38	16.40	-0.12 %	0	0.0000	0.0000	0	2	28	[+]
MOV	16.04 16.40	14.7600 18.0400	16:31 16:17 16:17 16:17	38 2 4 13	16,1200 16,3800 16,3600 16,0600	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
MURAPOL	34,9000	17:00	53	34.50	1.16 %	0	0.0000	0.0000	0	2	74	[+]
MUR	34.50 35.20	31.0600 37.9400	16:33 16:27 16:23 16:23	37 30 2 3	35,0000 34,8000 34,9800 34,9800	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
MUZA	14,5000	16:01	35	14.50	0.00 %	0	0.0000	0.0000	0	1	13	[+]
MZA	14.50 14.55	13.0500 15.9500	12:48 11:29 11:11 11:11	345 1 6 192	14,5000 14,5000 14,5500 14,5500	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
MWTRADE	3,4800	09:10	2	3.48	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MWT	3.48 3.48	3.1400 3.8200	17:00 15:03 09:07 09:20	590 10 1 1	3,4800 3,3000 3,4800 3,4800	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
NANOGROUP	3,1200	16:11	5	3.13	-0.64 %	0	0.0000	0.0000	0	6	19	[+]
NNG	3.04 3.14	2.8200 3.4400	15:51 15:51 15:51 15:17	173 7 272 44	3,0400 3,0400 3,0500 3,0500	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
NEPTIS	130,0000	09:02	1	130.00	-0.76 %	0	0.0000	0.0000	0	0	0	[+]
YAN	130.00 130.00	117.0000 143.0000	09:02 09:04 09:04 09:04	1 1 1 1	130,0000 131,0000 131,0000 131,0000	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
NEUCA	764,0000	17:00	2	771.00	-0.78 %	0	0.0000	0.0000	0	2	1 217	[+]
NEU	762.00 779.00	694.0000 848.0000	17:00 17:00 16:45 16:41	1 1 1 3	764,0000 764,0000 762,0000 763,0000	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	63,6000	17:00	48	64.40	-2.15 %	0	0.0000	0.0000	0	6	390	[+]
NWG	62.80 64.60	58.0000 70.8000	17:00 17:00 17:00 17:00	1 60 58 2	63,6000 63,6000 63,6000 63,6000	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
NEXITY	1,6400	11:43	1	1.69	-3.53 %	0	0.0000	0.0000	0	0	0	[+]
NXG	1.64 1.69	1.5200 1.8500	09:00 13:05 09:50 09:34	48 291 30 20	1,6850 1,7000 1,7000 1,7000	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
NOCTILUCA	108,6000	17:00	1	108.00	0.56 %	0	0.0000	0.0000	0	2	230	[+]
NCL	107.00 109.80	97.2000 118.8000	17:00 17:00 17:00 16:42	19 1 15 20	108,6000 108,6000 108,6000 109,2000	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
NOVAVISGR	1,7500	16:46	1000	1.79	-2.23 %	0	0.0000	0.0000	0	163	281	[+]
NVG	1.68 1.79	1.6150 1.9650	16:45 16:45 16:45 16:44	1302 1000 198 302	1,7500 1,7500 1,7450 1,7450	0 0 0 0	0 0 0 0	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	108,0000	16:15	70	112.00	-2.70 %	0	0.0000	0.0000	0	0	34	[+]
NVT	108.00 112.00	101.0000 123.0000	16:15 16:15 16:15 16:15	40 5 7 5	108,0000 108,0000 108,0000 108,0000	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	0,7880	17:00	800	0.79	-0.25 %	0	0.0000	0.0000	0	2	2	[+]
NTC	0.79 0.79	0.7120 0.8680	17:00 10:06 10:02 09:14	198 780 220 20	0,7880 0,7880 0,7880 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
NTTSYSTEM	9,1400	15:11	136	9.20	0.00 %	0	0.0000	0.0000	0	1	13	[+]
NTT	8.90 9.20	8.2800 10.1000	14:45 10:13 10:13 10:13	10 21 30 195	9,1400 8,9000 9,0000 9,0000	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
ODLEWNIE	9,5000	16:48	612	9.70	-1.04 %	0	0.0000	0.0000	0	7	65	[+]
ODL	9.42 9.90	8.7400 10.6500	16:41 16:32 16:25 16:25	263 125 665 45	9,5000 9,5000 9,5000 9,5000	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
ONDE	12,1600	17:00	115	12.34	-1.30 %	0	0.0000	0.0000	0	23	288	[+]
OND	12.16 12.44	11.1200 13.5600	17:00 17:00 17:00 16:49	15 2 5 5	12,1600 12,1600 12,1600 12,1600	0 0 0 0	0 0 0 0	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	0,9900	15:31	852	0.96	2.91 %	0	0.0000	0.0000	0	13	13	[+]
ONO	0.96 1.00	0.8660 1.0550	15:15 15:03 14:02 12:49	5708 305 400 1000	0,9900 0,9980 0,9980 0,9980	0 0 0 0	0 0 0 0	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	92,0000	17:00	6	92.60	-0.22 %	0	0.0000	0.0000	0	4	325	[+]
OPN	90.60 93.80	83.4000 101.5000	17:00 16:48 16:48 16:47	44 6 1 2	92,0000 91,8000 92,2000 92,2000	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
OPTEAM	4,3000	14:09	50	4.19	4.88 %	0	0.0000	0.0000	0	1	4	[+]
OPM	4.19 4.30	3.7800 4.6000	13:03 13:02 11:29 11:29	3 10 500 220	4,3000 4,3000 4,2300 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
ORANGEPL	8,8900	17:00	200	8.86	0.45 %	0	0.0000	0.0000	0	881	7 826	[+]
OPL	8.80 8.92	7.9760 9.7480	17:00 17:00 17:00 17:00	4763 135 102 32	8,8900 8,8900 8,8900 8,8900	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
ORCOGROUP	3,8600	17:00	1	3.86	-1.53 %	0	0.0000	0.0000	0	2	6	[+]
OPG	3.86 3.86	3.4800 4.2400	11:45 15:13 10:41 17:00	1500 65 4 6	3,8600 3,9200 3,9200 3,9200	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
OTLOG	16,5000	17:00	1	16.80	-1.79 %	0	0.0000	0.0000	0	2	37	[+]
OTS	16.34 16.98	15.1200 18.4800	16:24 16:02 16:02 15:42	4 125 90 15	16,4800 16,4600 16,4800 16,4600	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	4,3200	14:38	1	4.30	0.47 %	0	0.0000	0.0000	0	0	0	[+]
OTM	4.30 4.32	3.8800 4.7200	14:38 09:00 09:00 09:00	19 1 2 3	4,3000 4,3000 4,3000 4,3000	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
PAMAPOL	2,6400	11:41	380	2.56	-1.49 %	0	0.0000	0.0000	0	1	4	[+]
PMP	2.55 2.64	2.3100 2.8100	11:41 09:46 09:45 09:19	100 437 340 100	2,6000 2,5500 2,5500 2,5500	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
PANOVA	14,7000	11:20	300	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVA	0.00 0.00	13.2500 16.1500	11:20 11:20 10:03 13:58	6 34 13 139	14,7500 14,7500 14,9000 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
PASSUS	33,1000	15:46	200	32.90	0.61 %	0	0.0000	0.0000	0	1	27	[+]
PAS	32.60 33.10	29.7000 36.1000	15:46 13:54 13:18 11:02	10 120 48 27	33,1000 32,9000 32,9000 32,6000	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
PATENTUS	3,4300	16:49	5	3.32	1.18 %	0	0.0000	0.0000	0	18	62	[+]
PAT	3.29 3.46	2.9900 3.6500	16:12 15:41 15:34 15:34	5 1 432 2000	3,4300 3,4450 3,3000 3,3100	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
PCCEXOL	2,3700	17:00	1	2.37	0.00 %	0	0.0000	0.0000	0	26	61	[+]
PCX	2.35 2.38	2.1350 2.6050	16:43 16:43 16:43 16:43	19 238 100 16	2,3550 2,3550 2,3550 2,3550	0 0 0 0	0 0 0 0	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	73,7000	17:00	20	73.20	0.96 %	0	0.0000	0.0000	0	3	224	[+]
PCR	73.00 74.40	65.9000 80.5000	16:46 16:45 16:45 16:45	17 121 100 102	73,7000 73,7000 73,7000 73,7000	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
PCFGROUP	12,2000	17:04	150	12.50	-2.40 %	0	0.0000	0.0000	0	85	1 044	[+]
PCF	11.96 12.66	11.2600 13.7400	17:00 17:00 17:00 17:00	300 60 100 533	12,2000 12,2000 12,2000 12,2000	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
PEKABEX	19,2000	17:00	26	19.80	-3.03 %	0	0.0000	0.0000	0	6	108	[+]
PBX	19.20 20.10	17.8500 21.7000	17:00 17:00 17:00 17:00	80 10 9 75	19,2000 19,2000 19,2000 19,2000	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
PEKAO	180,5000	17:01	20	181.60	-1.47 %	0	0.0000	0.0000	0	787	141 915	[+]
PEO	178.85 181.70	163.4500 199.7500	17:00 17:00 17:00 17:00	380 613 20 696	180,5000 180,5000 180,5000 180,5000	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
PEPCO	15,4200	17:00	250	15.24	1.21 %	0	0.0000	0.0000	0	1 136	17 614	[+]
PCO	15.17 15.72	13.7150 16.7550	17:00 17:00 17:00 17:00	970 1726 42 128	15,4200 15,4200 15,4200 15,4200	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
PEPEES	0,8600	13:05	313	0.86	0.23 %	0	0.0000	0.0000	0	6	6	[+]
PPS	0.86 0.86	0.7720 0.9400	13:05 13:05 13:04 13:04	2000 257 1743 138	0,8600 0,8580 0,8580 0,8580	0 0 0 0	0 0 0 0	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	8,5740	17:01	1000	8.20	2.76 %	0	0.0000	0.0000	0	5 954	50 916	[+]
PGE	8.20 8.66	7.3800 9.0200	17:01 17:00 17:00 17:00	228 748 968 1052	8,5740 8,5740 8,5740 8,5740	0 0 0 0	0 0 0 0	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	0,5120	17:00	2	0.67	-17.15 %	0	0.0000	0.0000	0	1 468	835	[+]
PGV	0.50 0.67	0.4880 0.5960	17:00 17:00 17:00 17:00	464 786 964 276	0,5120 0,5120 0,5120 0,5120	0 0 0 0	0 0 0 0	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	4,5600	15:48	165	4.56	0.00 %	0	0.0000	0.0000	0	1	3	[+]
PHR	4.50 4.56	4.1100 5.0000	14:52 14:52 14:49 09:00	4 10 471 7	4,5600 4,5500 4,5000 4,5600	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
PHN	11,1500	14:23	10	10.90	1.36 %	0	0.0000	0.0000	0	4	44	[+]
PHN	10.90 11.15	9.8200 11.9500	12:36 12:36 11:24 11:24	47 59 200 200	10,9000 10,9000 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
PHOTON	3,6000	17:00	1	3.68	-2.17 %	0	0.0000	0.0000	0	24	88	[+]
PEN	3.58 3.68	3.3200 4.0400	16:47 16:44 16:25 16:25	1 500 102 195	3,6500 3,6500 3,6000 3,6000	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
PKNORLEN	69,0400	17:04	300	69.70	-1.15 %	0	0.0000	0.0000	0	1 876	130 321	[+]
PKN	68.87 70.13	62.7300 76.6700	17:03 17:02 17:01 17:01	500 1000 105 12	69,0400 69,0400 69,0400 69,0400	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
PKOBP	76,7000	17:00	257	77.48	-1.54 %	0	0.0000	0.0000	0	2 422	186 114	[+]
PKO	76.32 77.50	69.7400 85.2200	17:00 17:00 17:00 17:00	117 138 3504 1209	76,7000 76,7000 76,7000 76,7000	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
PKPCARGO	17,0000	17:00	15	16.96	0.83 %	0	0.0000	0.0000	0	132	2 237	[+]
PKP	16.70 17.16	15.2800 18.6400	17:00 17:00 17:00 17:00	35 390 161 124	17,0000 17,0000 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
PLAYWAY	279,5000	17:00	4	280.00	0.90 %	0	0.0000	0.0000	0	2	490	[+]
PLW	276.00 280.00	252.0000 308.0000	17:00 16:41 16:35 16:35	1 7 1 7	279,5000 279,5000 278,0000 278,0000	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	2,5800	17:02	23	2.56	0.78 %	0	0.0000	0.0000	0	1	3	[+]
PLZ	2.53 2.58	2.3000 2.8100	17:00 17:00 17:00 16:18	16 3 111 13	2,5800 2,5800 2,5800 2,5800	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
POINTGROUP	1,9800	15:29	20	2.04	0.51 %	0	0.0000	0.0000	0	1	2	[+]
PGM	1.97 2.04	1.8400 2.2400	09:26 09:01 09:00 15:30	987 62 5 6	1,9700 2,0400 2,0400 1,9700	0 0 0 0	0 0 0 0	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	69,6000	17:03	14	71.40	-2.25 %	0	0.0000	0.0000	0	2	130	[+]
PEP	69.40 71.40	64.4000 78.4000	17:00 16:40 16:40 16:40	1 15 20 20	69,6000 69,4000 69,4000 69,4000	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
POLICE	9,4000	15:28	5	9.22	1.95 %	0	0.0000	0.0000	0	1	6	[+]
PCE	9.22 9.40	8.3000 10.1000	14:41 14:41 13:25 13:25	17 3 46 3	9,2800 9,3000 9,4000 9,3600	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
POLIMEXMS	3,1040	17:02	489	3.05	1.57 %	0	0.0000	0.0000	0	349	1 072	[+]
PXM	3.00 3.19	2.7460 3.3540	17:02 17:00 17:00 17:00	11 600 93 407	3,1040 3,1040 3,1040 3,1040	0 0 0 0	0 0 0 0	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	34,9000	16:49	93	34.80	-2.51 %	0	0.0000	0.0000	0	4	155	[+]
PTG	34.60 35.60	31.4000 38.2000	16:41 16:40 16:33 16:08	13 1 287 45	35,0000 35,6000 35,0000 35,0000	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	1,3300	15:54	220	1.32	0.76 %	0	0.0000	0.0000	0	0	0	[+]
PWX	1.32 1.33	1.1900 1.4500	09:00 09:00 16:16 16:00	5 5 1000 30	1,3200 1,3200 1,3200 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
PRAGMAINK	3,8000	14:25	5	3.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRI	3.80 3.80	3.4200 4.1800	09:17 09:35 09:11 09:00	5 5 5 5	3,8000 3,8000 3,8000 3,8000	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	26,0000	17:00	21	26.20	1.56 %	0	0.0000	0.0000	0	1	37	[+]
PRM	25.40 26.20	23.6000 28.8000	17:00 17:00 17:00 16:03	2 19 1 1	26,0000 26,0000 26,0000 26,0000	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
PROJPRZEM	16,3000	11:45	14	16.20	0.62 %	0	0.0000	0.0000	0	0	1	[+]
PJP	16.20 16.30	14.6000 17.8000	11:45 11:45 11:45 09:00	14 3 11 1	16,3000 16,3000 16,2000 16,2000	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	1,7000	17:04	312	1.65	-3.41 %	0	0.0000	0.0000	0	629	1 056	[+]
PRT	1.62 1.74	1.4850 1.8150	17:00 17:00 17:00 17:00	721 2100 179 2	1,7000 1,7000 1,7000 1,7000	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
PTWP	66,5000	16:02	24	67.50	-1.48 %	0	0.0000	0.0000	0	1	38	[+]
PTW	63.50 67.50	61.0000 74.0000	15:56 13:42 12:08 12:08	14 1 8 120	66,0000 65,0000 64,0000 64,5000	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
PULAWY	50,8000	17:00	47	49.50	-0.78 %	0	0.0000	0.0000	0	0	9	[+]
ZAP	49.20 50.80	44.6000 54.4000	16:27 16:27 13:01 12:36	3 1 1 13	50,8000 50,8000 50,8000 50,2000	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
PURE	13,1200	17:01	140	13.06	0.46 %	0	0.0000	0.0000	0	38	496	[+]
PUR	12.80 13.34	11.7600 14.3600	17:01 17:00 17:00 17:00	53 95 55 232	13,1200 13,1200 13,1200 13,1200	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
PZU	57,2000	17:04	144	58.90	-3.21 %	0	0.0000	0.0000	0	1 648	94 625	[+]
PZU	56.96 58.90	53.0200 64.7800	17:04 17:04 17:02 17:02	50 15 35 20	57,2000 57,2000 57,2000 57,2000	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
QUERCUS	9,5600	17:03	68	9.76	0.21 %	0	0.0000	0.0000	0	15	144	[+]
QRS	9.46 9.76	8.8000 10.7000	17:03 17:00 16:41 16:41	1400 3 417 115	9,5600 9,5600 9,5800 9,6000	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
RAEN	0,3755	17:00	1067	0.38	-1.18 %	0	0.0000	0.0000	0	71	27	[+]
RAE	0.37 0.38	0.3430 0.4190	16:03 15:45 15:45 15:38	500 1000 1000 5000	0,3685 0,3685 0,3695 0,3700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAFAKO	0,5490	17:00	417	0.55	0.37 %	0	0.0000	0.0000	0	970	533	[+]
RFK	0.53 0.57	0.4935 0.6020	17:00 17:00 16:49 16:45	83 10 3000 1	0,5490 0,5490 0,5490 0,5490	0 0 0 0	0 0 0 0	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	12,0000	15:11	100	11.80	3.45 %	0	0.0000	0.0000	0	1	11	[+]
RAF	11.80 12.00	10.7000 12.9000	10:09 09:24 09:18 09:18	100 100 10 439	11,8000 12,0000 12,0000 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
RAINBOW	146,2000	17:00	80	144.40	0.41 %	0	0.0000	0.0000	0	47	6 931	[+]
RBW	143.60 147.40	130.0000 158.8000	17:00 17:00 17:00 17:00	14 14 1 1	146,2000 146,2000 146,2000 146,2000	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
RANKPROGR	4,4300	17:00	7	4.52	-2.85 %	0	0.0000	0.0000	0	1	3	[+]
RNK	4.43 4.52	4.0700 4.9700	17:00 17:00 16:45 16:43	60 3 6 11	4,4300 4,4300 4,4900 4,4900	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
RAWLPLUG	17,7500	17:00	4	17.25	6.29 %	0	0.0000	0.0000	0	5	94	[+]
RWL	17.25 17.75	15.5500 18.9500	16:41 16:41 15:58 15:41	89 111 6 50	17,7500 17,7500 17,7500 17,5500	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
REDAN	0,0590	15:21	500	0.06	-4.53 %	0	0.0000	0.0000	0	144	9	[+]
RDN	0.06 0.06	0.0432 0.0800	14:14 13:31 12:45 12:19	1200 3000 96011 20539	0,0590 0,0570 0,0600 0,0600	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
RELPOL	5,2600	16:25	300	5.30	-1.50 %	0	0.0000	0.0000	0	4	20	[+]
RLP	5.26 5.34	4.7700 5.8200	16:02 16:02 15:15 15:12	34 380 200 300	5,2600 5,2800 5,2800 5,2800	0 0 0 0	0 0 0 0	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	13,7500	10:08	73	13.80	1.85 %	0	0.0000	0.0000	0	0	2	[+]
RMK	13.75 13.80	12.4500 15.1500	10:08 09:00 14:30 10:50	73 1 100 200	13,7500 13,8000 13,5000 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
RENDER	77,4000	16:32	1	79.80	1.57 %	0	0.0000	0.0000	0	0	6	[+]
RND	77.40 81.80	72.0000 87.6000	16:32 16:32 16:31 16:30	1 2 2 1	79,8000 79,8000 79,8000 79,8000	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
ROPCZYCE	22,6000	15:54	1	22.00	2.73 %	0	0.0000	0.0000	0	0	11	[+]
RPC	21.90 22.80	19.8000 24.2000	14:12 13:34 13:34 13:34	2 100 7 10	22,2000 22,8000 22,8000 22,7000	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
RYVU	27,7000	17:03	79	24.70	15.90 %	0	0.0000	0.0000	0	490	13 315	[+]
RVU	24.70 28.80	24.4500 29.8500	17:03 17:01 17:01 17:01	534 91 9 691	27,7000 27,7000 27,7000 27,7000	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
SANOK	20,6000	17:00	200	20.50	0.00 %	0	0.0000	0.0000	0	5	104	[+]
SNK	20.40 20.80	18.4600 22.5500	16:48 16:48 16:37 16:37	5 33 8 1	20,8000 20,7500 20,7500 20,7000	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
SANPL	566,6000	17:00	8	582.00	-2.98 %	0	0.0000	0.0000	0	61	34 581	[+]
SPL	563.00 582.00	523.8000 640.2000	17:00 17:00 17:00 17:00	71 41 68 226	566,6000 566,6000 566,6000 566,6000	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
SANTANDER	26,5950	16:48	159	26.50	-2.58 %	0	0.0000	0.0000	0	1	31	[+]
SAN	26.45 26.89	23.8500 29.1500	15:55 15:52 15:50 15:09	50 20 40 343	26,4500 26,4950 26,5000 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
SANWIL	1,5350	15:49	356	1.54	-0.65 %	0	0.0000	0.0000	0	9	13	[+]
SNW	1.53 1.54	1.3850 1.6850	15:49 15:49 14:05 10:06	6000 644 689 925	1,5300 1,5250 1,5250 1,5350	0 0 0 0	0 0 0 0	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	190,8000	17:00	13	194.40	-1.65 %	0	0.0000	0.0000	0	3	572	[+]
SCP	190.80 196.40	175.0000 213.5000	17:00 17:00 17:00 17:00	50 25 5 23	190,8000 190,8000 190,8000 190,8000	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
SECOGROUP	28,0000	17:00	20	28.00	0.00 %	0	0.0000	0.0000	0	1	22	[+]
SWG	28.00 28.00	25.2000 30.8000	16:37 16:23 15:25 14:02	250 1 250 255	28,0000 28,0000 28,0000 28,0000	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
SEKO	9,1800	16:27	97	9.16	-0.22 %	0	0.0000	0.0000	0	2	17	[+]
SEK	9.14 9.18	8.2600 10.0500	16:27 15:39 15:02 14:21	103 70 5 8	9,1800 9,1800 9,1800 9,1400	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
SELENAFM	35,3000	16:04	1000	35.00	0.86 %	0	0.0000	0.0000	0	3	115	[+]
SEL	34.60 35.30	31.5000 38.5000	15:56 15:56 15:56 15:56	169 22 978 122	35,0000 35,0000 35,0000 35,0000	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
SELVITA	40,8000	17:00	7	43.15	-5.56 %	0	0.0000	0.0000	0	15	611	[+]
SLV	40.75 43.15	38.8500 47.4500	17:00 17:00 17:00 17:00	175 39 28 80	40,8000 40,8000 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
SERINUS	1,4300	17:01	1000	1.63	-8.92 %	0	0.0000	0.0000	0	233	343	[+]
SEN	1.40 1.66	1.3250 1.6150	17:00 17:00 17:00 17:00	350 935 2000 549	1,4300 1,4300 1,4300 1,4300	0 0 0 0	0 0 0 0	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	0,4800	17:04	1200	0.46	2.13 %	0	0.0000	0.0000	0	62	29	[+]
SFS	0.46 0.48	0.4150 0.5070	17:00 16:39 16:16 16:05	7 1000 100 4000	0,4800 0,4800 0,4800 0,4795	0 0 0 0	0 0 0 0	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	41,0000	17:03	50	42.10	-3.30 %	0	0.0000	0.0000	0	23	959	[+]
SHO	40.50 42.40	37.9000 46.3000	17:00 17:00 17:00 17:00	80 397 80 23	41,0000 41,0000 41,0000 41,0000	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
SILVANO	5,3400	16:30	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFG	0.00 0.00	4.8100 5.8600	09:50 09:50 15:14 12:42	4 1 58 41	5,1600 5,3000 5,3000 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
SIMFABRIC	1,8480	16:43	200	1.84	-0.96 %	0	0.0000	0.0000	0	23	42	[+]
SIM	1.76 1.86	1.6580 2.0250	16:43 16:43 16:42 16:42	50 650 1100 50	1,8480 1,8460 1,7720 1,8460	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
SKARBIEC	23,4000	17:00	1	23.20	0.00 %	0	0.0000	0.0000	0	8	192	[+]
SKH	23.10 23.50	20.9000 25.5000	16:07 16:05 16:05 15:26	19 872 30 590	23,1000 23,1000 23,1000 23,2000	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
SKYLINE	1,7200	15:34	590	1.63	5.52 %	0	0.0000	0.0000	0	26	45	[+]
SKL	1.56 1.85	1.4700 1.7900	15:07 15:00 15:00 14:09	410 198 802 1	1,7200 1,6500 1,6500 1,5600	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
SNIEZKA	88,6000	17:00	16	90.00	-1.56 %	0	0.0000	0.0000	0	0	5	[+]
SKA	88.40 90.00	81.0000 99.0000	16:44 16:39 13:59 13:33	1 2 3 8	88,6000 90,0000 90,0000 90,0000	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
SONEL	17,2000	15:23	2	17.30	-0.58 %	0	0.0000	0.0000	0	1	10	[+]
SON	17.05 17.40	15.6000 19.0000	14:19 12:10 12:01 11:56	10 40 60 54	17,4000 17,4000 17,2000 17,0500	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
SOPHARMA	12,4000	11:00	10	12.40	2.48 %	0	0.0000	0.0000	0	0	0	[+]
SPH	12.40 12.40	11.2000 13.6000	16:15 13:29 10:33 10:08	46 200 125 300	12,1000 12,0000 12,0000 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
SPYROSOFT	438,0000	17:00	5	448.00	-2.23 %	0	0.0000	0.0000	0	0	158	[+]
SPR	437.00 450.00	404.0000 492.0000	17:00 17:00 17:00 16:44	1 1 8 99	438,0000 438,0000 438,0000 441,0000	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	3,7800	17:01	810	3.78	0.13 %	0	0.0000	0.0000	0	143	543	[+]
STX	3.78 3.80	3.4050 4.1550	17:00 17:00 17:00 17:00	1013 100 2350 650	3,7800 3,7800 3,7800 3,7800	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
STALPROD	274,5000	17:02	10	279.00	-2.83 %	0	0.0000	0.0000	0	1	148	[+]
STP	273.50 279.00	251.5000 306.5000	17:01 17:01 17:00 17:00	17 3 4 2	274,5000 274,5000 274,5000 274,5000	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
STALPROFI	8,8400	17:00	2	8.88	-0.45 %	0	0.0000	0.0000	0	1	8	[+]
STF	8.82 8.90	8.0000 9.7600	16:44 16:40 15:36 15:25	29 34 180 7	8,8400 8,8400 8,8400 8,9000	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
STAPORKOW	3,3000	15:06	20	3.30	-2.37 %	0	0.0000	0.0000	0	3	11	[+]
ZUK	3.24 3.30	2.9800 3.6200	12:17 12:09 12:09 11:17	474 10 471 3	3,2400 3,2400 3,2400 3,2400	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
SUNEX	7,2000	17:00	978	7.00	1.69 %	0	0.0000	0.0000	0	12	87	[+]
SNX	7.00 7.30	6.3000 7.7000	17:00 17:00 16:48 16:47	2 20 92 392	7,2000 7,2000 7,2000 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
SYGNITY	76,0000	16:43	100	75.00	2.15 %	0	0.0000	0.0000	0	12	890	[+]
SGN	74.80 76.00	67.6000 82.4000	16:37 16:13 15:51 15:49	3 1836 22 4	75,0000 75,0000 75,0000 74,8000	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
SYNEKTIK	218,0000	17:03	39	222.50	-1.80 %	0	0.0000	0.0000	0	20	4 274	[+]
SNT	216.50 222.50	200.5000 244.5000	17:03 17:03 17:03 17:03	11 42 7 9	218,0000 218,0000 218,0000 218,0000	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	4,6350	17:00	30	4.62	0.32 %	0	0.0000	0.0000	0	87	402	[+]
SVE	4.60 4.65	4.1600 5.0800	17:00 16:49 16:49 16:49	5 20 4980 20	4,6350 4,6450 4,6450 4,6450	0 0 0 0	0 0 0 0	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	23,8000	09:02	2	23.80	6.25 %	0	0.0000	0.0000	0	0	0	[+]
TLX	23.80 23.80	21.6000 26.0000	09:02 09:02 09:02 09:02	2 2 2 2	23,8000 23,8000 23,8000 23,8000	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
TARCZYNSKI	141,0000	16:49	1	145.00	-2.76 %	0	0.0000	0.0000	0	2	251	[+]
TAR	131.50 147.50	130.5000 159.5000	16:49 16:49 16:49 16:49	10 2 3 3	139,5000 134,5000 134,5000 134,5000	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
TATRY MOUNTAIN	90,0000	17:00	12	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TMR	0.00 0.00	81.0000 99.0000	16:48 12:27 12:27 13:47	19 1 31 1	90,5000 90,5000 90,5000 97,0000	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
TAURONPE	5,0480	17:00	17	4.89	2.96 %	0	0.0000	0.0000	0	3 048	15 267	[+]
TPE	4.89 5.05	4.4010 5.3780	17:00 17:00 17:00 17:00	100 9923 5000 423	5,0480 5,0480 5,0480 5,0480	0 0 0 0	0 0 0 0	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	6,0600	09:43	2	6.06	0.00 %	0	0.0000	0.0000	0	0	0	[+]
THG	6.06 6.06	5.4600 6.6600	09:43 09:43 09:43 09:43	2 2 2 2	6,0600 6,0600 6,0600 6,0600	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
TERMOREX	0,6800	10:56	727	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TRR	0.00 0.00	0.6150 0.7450	14:02 14:01 14:01 14:01	260 240 11710 500	0,6800 0,6800 0,6800 0,6850	0 0 0 0	0 0 0 0	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	3,0000	16:31	113	3.08	0.00 %	0	0.0000	0.0000	0	10	30	[+]
TSG	3.00 3.08	2.7800 3.3800	15:01 13:38 13:19 09:01	387 613 9000 10	3,0000 3,0000 3,0000 3,0800	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
TEXT	55,9000	17:00	50	55.50	0.72 %	0	0.0000	0.0000	0	44	2 452	[+]
TXT	55.00 56.90	49.9500 61.0000	17:00 17:00 17:00 17:00	25 13 39 38	55,9000 55,9000 55,9000 55,9000	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
TORPOL	40,7000	17:00	61	40.85	-0.97 %	0	0.0000	0.0000	0	7	273	[+]
TOR	40.70 42.10	36.8000 44.9000	17:00 17:00 16:49 16:49	2 1 89 14	40,7000 40,7000 40,7000 40,7000	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
TOWERINV	2,4800	17:00	30	2.52	-6.77 %	0	0.0000	0.0000	0	107	259	[+]
TOW	2.36 2.64	2.2800 2.7600	17:00 16:46 16:41 16:38	100 1000 23 1000	2,4800 2,4000 2,4600 2,3800	0 0 0 0	0 0 0 0	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	7,0000	17:04	935	7.11	-2.23 %	0	0.0000	0.0000	0	273	1 883	[+]
TOA	6.74 7.11	6.4000 7.8200	17:02 17:01 17:01 17:01	280 149 1000 6635	7,0000 7,0000 7,0000 7,0000	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
TRAKCJA	2,3200	17:00	955	2.33	-0.85 %	0	0.0000	0.0000	0	162	376	[+]
TRK	2.27 2.36	2.1000 2.5600	17:00 17:00 17:00 17:00	400 971 700 1974	2,3200 2,3200 2,3200 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
TRANSPOL	2,9800	15:24	123	2.98	-0.33 %	0	0.0000	0.0000	0	2	5	[+]
TRN	2.98 2.99	2.6900 3.2700	14:39 14:31 12:31 09:00	662 570 438 3	2,9800 2,9900 2,9800 2,9800	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
TSGAMES	89,4000	17:03	30	86.00	3.35 %	0	0.0000	0.0000	0	93	8 072	[+]
TEN	84.90 89.60	77.4000 94.6000	17:00 17:00 17:00 17:00	92 15 15 15	89,4000 89,4000 89,4000 89,4000	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
ULMA	62,5000	09:03	1	62.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:02 17:00 12:52 11:34	1 1 6 8	62,5000 62,5000 59,5000 61,5000	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
ULTGAMES	9,0600	17:00	11	9.10	-2.37 %	0	0.0000	0.0000	0	2	16	[+]
ULG	8.86 9.28	8.2000 10.0000	16:44 14:59 14:59 14:59	5 83 250 60	9,0600 8,8600 8,8800 9,0000	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
UNIBEP	9,5000	17:00	1	9.66	-1.86 %	0	0.0000	0.0000	0	7	67	[+]
UNI	9.28 9.68	8.7000 10.6000	15:27 15:27 15:27 15:19	275 200 249 10	9,4600 9,4600 9,4600 9,4600	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
UNICREDIT	226,4500	12:51	12	226.45	-0.68 %	0	0.0000	0.0000	0	0	3	[+]
UCG	226.45 226.45	203.8500 249.0500	11:55 09:09 09:09 09:00	200 10 1 9	228,0000 226,5000 229,1000 229,1000	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
UNIMOT	157,8000	17:00	378	155.80	1.81 %	0	0.0000	0.0000	0	4	625	[+]
UNT	153.20 158.60	140.4000 171.2000	17:00 17:00 17:00 17:00	350 2 34 664	157,8000 157,8000 157,8000 157,8000	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
URTESTE	89,0000	15:14	2	87.60	1.60 %	0	0.0000	0.0000	0	0	6	[+]
URT	87.60 89.00	79.0000 96.2000	11:25 11:25 11:25 10:02	40 5 5 5	88,8000 88,6000 88,2000 88,0000	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
VERCOM	116,5000	17:00	12	120.00	-2.10 %	0	0.0000	0.0000	0	6	731	[+]
VRC	116.50 120.00	108.0000 132.0000	17:00 16:43 16:36 16:34	4 1 53 9	116,5000 117,0000 116,5000 116,5000	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
VIGOSYS	497,0000	17:00	1	496.00	0.40 %	0	0.0000	0.0000	0	0	36	[+]
VGO	491.00 499.00	447.0000 544.0000	17:00 16:41 16:41 16:12	4 4 4 1	497,0000 497,0000 497,0000 492,0000	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	9,7800	17:00	1	9.80	0.41 %	0	0.0000	0.0000	0	3	28	[+]
VIN	9.70 9.80	8.8200 10.7500	17:00 16:04 16:04 16:04	2 2 222 232	9,7800 9,7000 9,7000 9,7000	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
VIVID	0,7020	16:04	30	0.71	0.29 %	0	0.0000	0.0000	0	24	17	[+]
VVD	0.69 0.72	0.6380 0.7780	16:04 15:25 14:18 13:45	23 181 100 124	0,7040 0,7140 0,7140 0,7140	0 0 0 0	0 0 0 0	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	33,3000	17:00	10	33.80	-0.15 %	0	0.0000	0.0000	0	7	241	[+]
VOT	33.10 33.80	30.4500 37.1500	16:44 16:44 16:33 16:33	50 20 30 33	33,1500 33,1500 33,1500 33,1500	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
VOXEL	142,0000	17:01	20	138.00	1.43 %	0	0.0000	0.0000	0	9	1 209	[+]
VOX	138.00 144.00	124.5000 151.5000	17:00 16:49 16:49 16:49	15 19 5 12	142,0000 143,0000 143,0000 142,5000	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
VRGSA	3,6200	17:00	1	3.62	0.00 %	0	0.0000	0.0000	0	6	22	[+]
VRG	3.60 3.65	3.2600 3.9800	16:41 16:07 15:26 15:11	10 116 10 874	3,6400 3,6400 3,6400 3,6400	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
WARIMPEX	2,7200	12:48	392	2.70	0.74 %	0	0.0000	0.0000	0	8	21	[+]
WXF	2.60 2.72	2.4300 2.9700	12:24 12:23 12:19 12:09	1676 1000 4000 109	2,6000 2,6000 2,6000 2,6000	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
WASKO	1,9300	17:00	42	1.94	-0.26 %	0	0.0000	0.0000	0	15	30	[+]
WAS	1.89 1.97	1.7450 2.1200	17:00 17:00 15:17 15:17	555 3 20 480	1,9300 1,9300 1,9350 1,8850	0 0 0 0	0 0 0 0	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	642,0000	13:20	1	648.00	-0.31 %	0	0.0000	0.0000	0	0	12	[+]
WWL	642.00 650.00	584.0000 712.0000	13:20 13:16 11:17 10:39	3 5 7 1	642,0000 650,0000 648,0000 648,0000	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	6,0700	17:04	1815	5.90	2.02 %	0	0.0000	0.0000	0	118	710	[+]
WLT	5.84 6.07	5.3100 6.4900	17:03 17:03 17:03 17:00	4 400 596 700	6,0700 6,0700 6,0700 6,0700	0 0 0 0	0 0 0 0	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	6,9000	09:03	74	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WIK	0.00 0.00	6.2500 7.5500	14:18 09:15 09:15 09:07	268 238 372 1	6,9000 6,7500 6,7500 6,9000	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
WIRTUALNA	83,0000	17:00	6	85.00	-2.35 %	0	0.0000	0.0000	0	9	723	[+]
WPL	83.00 85.00	76.5000 93.5000	17:00 17:00 17:00 17:00	23 25 25 100	83,0000 83,0000 83,0000 83,0000	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
WITTCHEN	24,3000	16:48	6	24.40	-0.41 %	0	0.0000	0.0000	0	12	289	[+]
WTN	24.00 24.40	22.0000 26.8000	16:47 16:47 16:47 16:47	2 4 81 250	24,3000 24,2000 24,2000 24,2000	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
WOODPCKR	4,3000	17:00	100	3.99	10.26 %	0	0.0000	0.0000	0	7	31	[+]
WPR	3.96 4.38	3.5950 4.3850	17:00 16:48 16:48 16:14	234 1514 234 4	4,3000 4,3000 4,2950 4,3000	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
XPLUS	3,0000	17:00	13	3.05	-0.99 %	0	0.0000	0.0000	0	5	14	[+]
XPL	2.93 3.11	2.7500 3.3500	15:51 15:47 14:41 13:27	4 5 306 15	2,9600 3,0000 3,0000 3,0000	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
XTB	68,1400	17:03	4264	68.90	-0.76 %	0	0.0000	0.0000	0	146	9 963	[+]
XTB	68.00 68.90	62.0200 75.7800	17:03 17:03 17:00 17:00	35 701 19 22	68,1400 68,1400 68,1400 68,1400	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
XTPL	114,8000	16:48	5	117.00	2.87 %	0	0.0000	0.0000	0	5	640	[+]
XTP	112.80 122.00	105.4000 128.6000	16:42 16:34 16:31 16:18	6 4 6 124	113,6000 114,6000 114,6000 114,0000	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
YARRL	9,2000	17:03	500	9.20	0.00 %	0	0.0000	0.0000	0	6	54	[+]
YRL	8.70 9.20	8.3000 10.1000	17:00 16:42 16:32 16:31	97 496 4 11	9,2000 9,2000 8,9500 8,9500	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
ZABKA	21,4550	17:00	45	21.58	-0.56 %	0	0.0000	0.0000	0	1 125	24 163	[+]
ZAB	21.23 21.68	19.4180 23.7300	17:00 17:00 17:00 17:00	69 1935 2323 130	21,4550 21,4550 21,4550 21,4550	0 0 0 0	0 0 0 0	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	0,7680	17:00	3	0.78	-2.04 %	0	0.0000	0.0000	0	28	22	[+]
ZMT	0.77 0.79	0.7060 0.8620	16:31 16:09 16:09 16:09	50 68 500 232	0,7820 0,7660 0,7680 0,7680	0 0 0 0	0 0 0 0	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	18,0800	17:00	195	17.70	1.69 %	0	0.0000	0.0000	0	18	311	[+]
ZEP	17.36 18.08	15.9400 19.4600	17:00 17:00 17:00 17:00	180 26 49 50	18,0800 18,0800 18,0800 18,0800	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
ZREMB	7,0300	16:49	55	6.79	3.53 %	0	0.0000	0.0000	0	147	1 027	[+]
ZRE	6.72 7.10	6.1200 7.4600	16:49 16:48 16:48 16:47	141 1 4 6	7,0300 7,0000 7,0000 7,0000	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
ZUE	10,0000	17:00	2	10.15	-0.99 %	0	0.0000	0.0000	0	1	13	[+]
ZUE	9.82 10.15	9.1400 11.1500	17:00 16:03 16:03 16:03	2 2 2 2	10,0000 10,0000 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

GPW	Świat	Waluty

Notowania GPW
WIG	97819.4	-0.94%	03-28
WIG20	2747.7	-1.16%	03-28
WIG20 Fut	2748.0	-1.08%	03-28
WIG20USD	711.8	-0.73%	03-28
mWIG40	7288.7	-0.35%	03-28
sWIG80	26840.8	-0.24%	03-28

Notowania Świat
Dow	41583.9	-1.69%	03-28
Nasdaq	17323.0	-2.70%	03-28
Nikkei	37120.3	-1.80%	03-28
DAX	22461.5	-0.96%	03-28
Ropa WTI	69.4	-0.80%	03-28
Złoto	3085.2	+0.98%	03-28

Notowania Waluty
EUR/PLN	4.18021	-0.10%	03-28
CHF/PLN	4.38109	-0.35%	03-28
USD/PLN	3.85953	-0.42%	03-28
EUR/USD	1.08309	+0.32%	03-28
GBP/USD	1.29443	-0.01%	03-28
USD/JPY	149.757	-0.86%	03-28

Forum
» [OVO] przymusowy wykup [0][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
RYVU	27.70	15.90%
WOODPCKR	4.30	10.26%
GAMFACTOR	11.95	9.63%
LSISOFT	16.60	7.10%
RAWLPLUG	17.75	6.29%
Więcej ...
IFCAPITAL	0.25	-95.25%
PGFGROUP	0.51	-17.15%
MILKILAND	2.28	-9.16%
SERINUS	1.43	-8.92%
ADIUVO	1.29	-7.86%
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