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	2,4500	17:00	562	2.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
06N	2.45 2.50	2.2500 2.7500	17:00 17:00 17:00 17:00	2033 1485 570 1000	2,4500 2,4500 2,4500 2,4500	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
11B	144,0000	17:00	64	142.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
11B	142.40 146.00	128.5000 156.9000	17:00 17:00 17:00 17:00	1 10 20 17	144,0000 144,0000 144,0000 144,0000	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	0,7100	17:00	10	0.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
3RG	0.69 0.71	0.6300 0.7700	17:00 16:34 15:46 15:46	30 79 57 15	0,7100 0,6980 0,6980 0,7040	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
4MASS	4,2100	17:04	100	4.26	0.00 %	0	0.0000	0.0000	0	0	0	[+]
4MS	4.21 4.26	3.8350 4.6850	17:01 17:00 17:00 17:00	600 3597 1000 64	4,2100 4,2100 4,2100 4,2100	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
ABPL	107,8000	17:03	100	107.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ABE	106.20 108.00	96.5000 117.8000	17:01 17:01 17:00 17:00	20000 23 24 2500	107,8000 107,8000 107,8000 107,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ACAUTOGAZ	22,0000	16:42	80	21.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ACG	21.00 22.00	18.9000 23.1000	16:42 16:24 16:03 15:58	70 53 5 13	21,9000 21,5000 21,5000 22,0000	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
ACTION	31,5000	17:00	29	30.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ACT	30.50 31.80	27.5500 33.6500	17:00 17:00 17:00 17:00	6 20 20 2	31,5000 31,5000 31,5000 31,5000	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
ADIUVO	0,4980	17:00	585	0.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ADV	0.48 0.50	0.4470 0.5440	16:40 16:33 16:33 16:27	18 63 2137 94	0,4830 0,4830 0,4960 0,4960	0 0 0 0	0 0 0 0	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	9,1000	17:04	200	8.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AGO	8.80 9.20	7.9200 9.6800	17:00 17:00 17:00 17:00	102 2 40 23	9,1000 9,1000 9,1000 9,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGROTON	5,5400	17:00	50	5.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AGT	5.48 5.76	5.0400 6.1200	17:00 16:48 16:26 16:24	1000 150 397 15	5,5400 5,4800 5,5000 5,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AIGAMES	0,6400	17:00	1826	0.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALG	0.63 0.70	0.6300 0.7700	17:00 17:00 17:00 17:00	5000 675 100 900	0,6400 0,6400 0,6400 0,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AILLERON	16,1400	16:49	106	15.38	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALL	15.38 16.18	13.8600 16.9000	16:42 16:40 16:16 16:16	50 56 16 4	16,1400 16,0200 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
AIRWAY	0,3330	17:00	500	0.33	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AWM	0.33 0.34	0.2980 0.3640	16:06 16:06 16:00 16:00	1597 403 1275 725	0,3265 0,3265 0,3265 0,3270	0 0 0 0	0 0 0 0	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	110,4500	17:00	7	110.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALR	110.05 112.10	99.4200 121.4500	17:00 17:00 17:00 17:00	66 27 62 1	110,4500 110,4500 110,4500 110,4500	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
ALLEGRO	31,0200	17:02	350	31.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALE	30.89 31.30	28.0800 34.3100	17:00 17:00 17:00 17:00	281 1 168 190	31,0200 31,0200 31,0200 31,0200	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
ALTA	1,4450	15:13	250	1.39	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AAT	1.38 1.47	1.2500 1.5200	14:40 13:51 13:38 13:38	320 10 450 550	1,4450 1,4450 1,4000 1,4050	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALTUSTFI	2,8900	17:00	2293	2.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALI	2.88 2.96	2.6700 3.2500	17:00 16:36 16:34 16:34	1707 102 501 397	2,8900 2,8800 2,8800 2,8900	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
AMBRA	17,0000	17:01	95	16.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AMB	16.22 17.26	14.7600 18.0400	17:00 17:00 17:00 17:00	472 15 7 58	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
AMICA	62,5000	17:00	52	63.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AMC	62.50 64.00	56.7000 69.3000	17:00 17:00 17:00 17:00	10 3 3 6	62,5000 62,5000 62,5000 62,5000	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
AMREST	13,4000	17:02	100	13.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EAT	13.30 13.58	12.1600 14.8400	17:00 17:00 17:00 17:00	7299 375 1000 62	13,4000 13,4000 13,4000 13,4000	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
ANSWEAR	26,1000	17:00	47	26.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ANR	25.60 26.30	23.6000 28.8000	17:00 17:00 17:00 16:49	212 21 19 1	26,1000 26,1000 26,1000 26,1500	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
APATOR	23,2000	17:00	12	22.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APT	22.35 23.25	20.2500 24.7500	17:00 17:00 17:00 16:46	150 29 9 15	23,2000 23,2000 23,2000 23,2500	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
APLISENS	17,0500	17:00	5	17.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APN	17.05 17.20	15.5000 18.9000	13:51 11:55 11:28 10:25	100 420 148 27	17,1500 17,0500 17,0500 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
APSENERGY	2,4200	15:05	1000	2.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APE	2.35 2.42	2.1200 2.5800	14:50 14:41 14:41 14:33	5 1806 1000 380	2,4200 2,4200 2,4100 2,4200	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
ARCHICOM	44,9000	17:00	1137	45.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ARH	44.00 45.50	41.0000 50.0000	17:00 17:00 17:00 17:00	168 500 393 302	44,9000 44,9000 44,9000 44,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCTIC	8,1800	17:00	3	8.13	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATC	8.06 8.20	7.3200 8.9400	17:00 16:49 16:47 16:47	132 68 287 113	8,1800 8,1500 8,1500 8,1500	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
ARTIFEX	13,3000	17:00	300	12.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ART	12.88 13.30	11.6200 14.1800	17:00 17:00 17:00 17:00	387 113 187 117	13,3000 13,3000 13,3000 13,3000	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
ASBIS	32,8800	17:01	40	32.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASB	32.56 33.12	29.6200 36.1800	17:01 17:00 17:00 17:00	52 30 28 11	32,8800 32,8800 32,8800 32,8800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASMGROUP	0,3220	16:49	454	0.32	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASM	0.31 0.33	0.2880 0.3480	16:49 16:41 16:33 15:55	9546 454 226 675	0,3160 0,3160 0,3160 0,3260	0 0 0 0	0 0 0 0	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	85,0000	17:00	1	84.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ABS	84.00 85.00	76.4000 93.2000	17:00 16:45 16:44 16:39	49 2 3 48	85,0000 85,0000 85,0000 84,8000	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
ASSECOPOL	228,4000	17:01	154	226.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ACP	224.40 229.00	203.8000 249.0000	17:00 17:00 17:00 17:00	380 372 189 100	228,4000 228,4000 228,4000 228,4000	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
ASSECOSEE	63,0000	16:40	105	63.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASE	62.90 63.40	57.1000 69.7000	16:40 16:29 16:29 16:27	89 18 2 1	63,0000 63,0000 63,0000 63,0000	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
ASTARTA	44,8000	17:00	37	44.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AST	44.40 45.20	40.2500 49.1500	17:00 17:00 17:00 17:00	1 7 123 179	44,8000 44,8000 44,8000 44,8000	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
ATAL	55,6000	17:00	80	55.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
1AT	55.00 56.00	50.2000 61.2000	17:00 17:00 16:45 16:45	8 100 1 1	55,6000 55,6000 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
ATENDE	2,6000	17:00	1324	2.62	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATD	2.59 2.64	2.3600 2.8800	17:00 17:00 17:00 17:00	95 750 550 3281	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
ATLANTAPL	17,1500	16:45	5	17.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATP	17.10 17.15	15.4000 18.8000	16:45 16:20 15:31 15:30	1 54 200 100	17,1500 17,1500 17,1500 17,1500	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
ATLANTIS	1,7000	17:00	563	1.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATS	1.63 1.70	1.5300 1.8700	16:15 16:15 16:15 16:08	357 274 541 828	1,7000 1,7000 1,7000 1,6700	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
ATMGRUPA	3,9000	17:00	1364	3.97	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATG	3.90 3.97	3.5800 4.3600	17:00 17:00 17:00 17:00	1381 348 183 337	3,9000 3,9000 3,9000 3,9000	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
ATREM	59,6000	17:04	20	61.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATR	58.60 61.60	55.2000 67.2000	17:02 17:01 17:01 17:01	51 25 100 4	59,6000 59,6000 59,6000 59,6000	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
AUTOPARTN	16,6000	17:00	46	16.16	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APR	16.12 16.62	14.5600 17.7600	17:00 17:00 17:00 17:00	111 27 326 138	16,6000 16,6000 16,6000 16,6000	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
BBIDEVNFI	5,3500	17:00	1100	5.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BBD	5.10 5.40	4.6000 5.6000	16:13 16:13 15:51 15:40	2 288 1697 303	5,4000 5,3500 5,2000 5,2000	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
BENEFIT	3 510,0000	17:03	10	3,510.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BFT	3,460.00 3,555.00	3160.0000 3860.0000	17:03 17:03 17:00 17:00	20 20 3 7	3 510,0000 3 510,0000 3 510,0000 3 510,0000	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	33,8000	17:00	1	33.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BST	33.40 34.00	30.2000 36.6000	17:00 17:00 16:07 16:02	60 40 1 10	33,8000 33,8000 33,8000 33,8000	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
BETACOM	4,7000	14:06	106	4.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BCM	4.52 4.70	4.0800 4.9600	13:55 13:55 13:55 13:26	379 3 3 100	4,5200 4,5200 4,5200 4,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIGCHEESE	11,9800	16:24	109	11.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BCS	11.50 11.98	10.3600 12.6400	16:24 16:24 16:23 16:23	4 11 100 11	11,9800 11,9800 11,8000 11,8000	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
BIOCELTIX	77,6000	17:00	100	83.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BCX	77.60 83.00	74.7000 91.3000	17:00 17:00 17:00 17:00	1393 35 100 50	77,6000 77,6000 77,6000 77,6000	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
BIOMAXIMA	12,0500	16:42	205	11.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BMX	11.70 12.20	10.5500 12.8500	16:41 16:41 16:35 16:31	194 161 20 2	12,0500 12,0500 12,1000 12,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOTON	3,8600	17:00	1700	3.89	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BIO	3.81 3.95	3.5100 4.2700	17:00 17:00 17:00 17:00	5 4 1410 120	3,8600 3,8600 3,8600 3,8600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BLOOBER	24,3500	17:00	150	24.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BLO	23.95 24.90	22.4500 27.3500	17:00 17:00 17:00 17:00	400 985 400 115	24,3500 24,3500 24,3500 24,3500	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
BNPPL	130,5000	17:01	20000	130.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BNP	129.00 131.00	117.0000 143.0000	17:00 17:00 17:00 17:00	338 58 260 9	130,5000 130,5000 130,5000 130,5000	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	18,0800	17:04	218	17.92	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LWB	17.86 18.18	16.1400 19.7000	17:04 17:04 17:00 17:00	500 282 18 100	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
BOOMBIT	6,0800	17:00	206	5.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BBT	5.60 6.16	5.0400 6.1600	16:42 16:31 16:15 16:04	2 500 21 192	6,0800 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
BORYSZEW	6,3800	17:00	270	6.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BRS	6.34 6.46	5.7600 7.0400	17:00 17:00 17:00 17:00	516 10000 10000 200	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
BOS	9,9600	17:03	119	9.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BOS	9.77 9.96	8.8200 10.7800	17:00 17:00 17:00 16:43	56 250 300 5	9,9600 9,9600 9,9600 9,9500	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
BOWIM	4,3800	17:00	55	4.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BOW	4.30 4.40	3.8700 4.7300	17:00 16:48 16:48 16:48	425 11 194 5	4,3800 4,3800 4,3700 4,3600	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
BRAND24	60,0000	17:01	110	58.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
B24	58.40 60.60	52.6000 64.2000	16:33 16:33 16:17 15:41	102 8 10 2	60,0000 60,2000 60,4000 60,2000	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
BUDIMEX	637,8000	17:01	2	642.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BDX	633.40 644.80	578.4000 706.8000	17:00 17:00 17:00 17:00	19 12 18 18	637,8000 637,8000 637,8000 637,8000	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
BUMECH	17,8000	17:04	249	14.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BMC	14.36 18.86	15.0000 18.9000	17:04 17:04 17:04 17:04	100 88 100 163	17,8000 17,8000 17,8000 17,8000	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
CAPITEA	0,3215	17:03	18921	0.34	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAP	0.32 0.34	0.3060 0.3740	17:02 17:02 17:01 17:00	2550 10000 5000 2500	0,3215 0,3215 0,3215 0,3215	0 0 0 0	0 0 0 0	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	72,0000	17:03	800	72.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CTX	70.80 72.00	64.8000 79.2000	17:02 17:02 17:02 17:01	112 6 122 40	72,0000 72,0000 72,0000 72,0000	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	4,8000	17:00	1	4.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CSR	4.70 4.90	4.4200 5.3500	15:37 13:52 13:52 13:52	1697 1 2 3	4,7000 4,7400 4,7400 4,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAVATINA	13,4000	17:00	25	13.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAV	13.40 13.40	12.1000 14.7000	12:55 12:55 12:55 09:21	38 12 10 376	13,4000 13,4000 13,4000 13,4000	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
CCC	119,6000	17:04	8	121.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CCC	118.95 122.85	108.9000 133.1000	17:03 17:03 17:03 17:03	5 24 100 80	119,6000 119,6000 119,6000 119,6000	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
CDPROJEKT	241,0000	17:02	4	241.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CDR	240.50 244.50	216.9000 265.1000	17:02 17:02 17:01 17:01	3 7 127 6	241,0000 241,0000 241,0000 241,0000	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
CDRL	8,6000	14:43	20	8.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CDL	8.15 8.60	7.3500 8.9500	13:46 12:30 12:30 12:06	2 873 2 204	8,6000 8,6000 8,5000 8,5000	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
CELTIC	2,3800	17:00	5	2.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPD	2.24 2.38	2.0700 2.5300	16:13 15:55 15:44 15:44	80 88 1 95	2,3700 2,3000 2,3800 2,3100	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
CEZ	226,8000	17:03	10	228.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CEZ	225.00 228.60	205.8000 251.4000	16:49 16:14 13:23 13:14	24 1 2 109	226,8000 226,8000 225,2000 225,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CIGAMES	2,6300	17:00	432	2.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CIG	2.57 2.63	2.3400 2.8500	17:00 17:00 17:00 17:00	2 2 10 1	2,6300 2,6300 2,6300 2,6300	0 0 0 0	0 0 0 0	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	20,3500	17:00	248	19.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CLN	19.90 20.40	17.9200 21.8500	17:00 17:00 17:00 17:00	20 232 191 5	20,3500 20,3500 20,3500 20,3500	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
CLOUD	66,2000	16:13	5	67.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CLD	66.20 67.00	60.4000 73.6000	16:06 16:06 15:55 15:49	1 3 84 24	66,2000 66,2000 66,2000 66,2000	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
COALENERG	2,7000	17:00	7	2.66	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CLE	2.63 2.70	2.4000 2.9200	16:47 16:43 16:35 16:35	400 567 24 721	2,6900 2,6900 2,6900 2,6900	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
COGNOR	5,1200	17:04	10	5.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
COG	5.12 5.32	4.7700 5.8300	17:03 17:00 17:00 17:00	10 427 73 349	5,1200 5,1200 5,1200 5,1200	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
COLUMBUS	5,1400	17:00	480	5.11	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CLC	5.01 5.15	4.6000 5.6200	16:49 16:47 16:47 16:47	10 5 192 8	5,0700 5,1400 5,0700 5,0700	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
COMP	59,0000	17:00	172	58.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMP	57.80 59.00	52.6000 64.2000	17:00 17:00 17:00 17:00	1828 51 19 33	59,0000 59,0000 59,0000 59,0000	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	7,2000	17:02	7	7.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPL	7.00 7.30	6.6000 8.0000	17:00 15:39 15:20 13:24	100 139 20 2	7,2000 7,2000 7,2000 7,3000	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
COMPREMUM	1,1600	17:03	1461	1.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPR	1.09 1.28	1.0900 1.3300	17:02 17:01 17:01 17:01	2539 1550 1050 2400	1,1600 1,1600 1,1600 1,1600	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
CORMAY	0,3760	17:00	115	0.37	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CRM	0.37 0.38	0.3330 0.4070	17:00 16:10 16:08 16:08	200 2000 2559 1000	0,3760 0,3720 0,3700 0,3710	0 0 0 0	0 0 0 0	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	400,0000	17:00	2	400.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CRJ	385.00 404.00	360.0000 440.0000	17:00 17:00 17:00 17:00	2 20 75 2	400,0000 400,0000 400,0000 400,0000	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	384,0000	17:01	25	380.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CRI	378.50 393.50	342.0000 418.0000	17:00 17:00 17:00 17:00	2 18 7 15	384,0000 384,0000 384,0000 384,0000	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	206,0000	17:00	26	206.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CBF	203.50 207.00	186.0000 227.0000	17:00 17:00 17:00 17:00	54 29 56 6	206,0000 206,0000 206,0000 206,0000	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	12,2000	17:04	191	12.43	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPS	12.13 12.48	11.1900 13.6700	17:04 17:04 17:04 17:04	10 200 998 130	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
DADELO	57,6000	17:00	84	57.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DAD	57.40 58.60	52.0000 63.2000	17:00 17:00 17:00 17:00	40 20 18 38	57,6000 57,6000 57,6000 57,6000	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
DATAWALK	103,1000	17:02	3	104.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DAT	100.74 107.78	94.1400 115.0600	17:00 17:00 17:00 17:00	100 292 600 5	103,1000 103,1000 103,1000 103,1000	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
DBENERGY	9,4000	13:38	33	8.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DBE	8.70 9.40	8.0200 9.7800	13:38 13:38 13:38 13:38	10 50 10 73	9,4000 9,3800 9,3600 9,3200	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
DEBICA	81,8000	17:00	31	81.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DBC	81.10 81.80	73.3000 89.5000	17:00 17:00 17:00 16:40	55 9 5 1	81,8000 81,8000 81,8000 81,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DECORA	74,4000	16:42	3	73.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DCR	72.20 74.40	65.8000 80.2000	16:38 16:37 16:37 16:36	2 4 2 30	74,4000 74,0000 74,2000 74,2000	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
DEKPOL	86,4000	17:00	4	87.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DEK	86.20 89.00	79.2000 96.4000	17:00 17:00 17:00 17:00	32 24 100 58	86,4000 86,4000 86,4000 86,4000	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
DELKO	8,0000	17:01	134	7.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DEL	7.92 8.12	7.1800 8.7400	17:01 17:01 17:01 17:01	245 75 80 100	8,0000 8,0000 8,0000 8,0000	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
DEVELIA	8,4500	17:00	10	8.42	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DVL	8.36 8.50	7.5800 9.2600	17:00 17:00 17:00 17:00	202 150 479 1000	8,4500 8,4500 8,4500 8,4500	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
DGA	26,9000	17:00	1	25.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGA	25.10 27.70	23.2000 28.2000	16:49 16:48 16:44 13:23	1 289 1 1	27,7000 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
DIAG	171,0000	17:01	100	168.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DIA	167.25 171.50	151.7500 185.4500	17:00 17:00 17:00 17:00	2118 537 14 20	171,0000 171,0000 171,0000 171,0000	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
DIGITANET	163,8000	17:00	41	165.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DIG	155.20 165.00	148.6000 181.4000	17:00 17:00 17:00 17:00	21 25 20 20	163,8000 163,8000 163,8000 163,8000	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
DINOPL	41,3500	17:04	80	41.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DNP	40.98 41.75	37.3500 45.6500	17:03 17:03 17:02 17:02	9 125 120 25	41,3500 41,3500 41,3500 41,3500	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
DMGROUP	2,5900	17:03	399	2.53	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DMG	2.53 2.65	2.2800 2.7800	17:00 17:00 16:38 16:24	398 2 395 6	2,5900 2,5900 2,6500 2,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	255,0000	17:02	3	257.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DOM	253.00 262.00	231.5000 282.5000	17:01 17:00 17:00 17:00	1 8 16 8	255,0000 255,0000 255,0000 255,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DRAGOENT	19,3000	17:00	15	20.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGE	19.30 20.90	18.4500 22.5000	17:00 17:00 17:00 17:00	10 150 130 639	19,3000 19,3000 19,3000 19,3000	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
ECHO	4,7500	17:02	3	4.71	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ECH	4.71 4.83	4.2400 5.1800	17:00 17:00 17:00 17:00	18 3 500 20	4,7500 4,7500 4,7500 4,7500	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
EDINVEST	7,1200	17:00	11	7.16	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EDI	6.96 7.16	6.4600 7.8600	17:00 16:39 16:37 16:37	85 2 2 2	7,1200 7,1000 6,9600 7,1000	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
ELEKTROTI	45,8500	17:00	43	45.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ELT	44.65 45.85	41.2500 50.3000	17:00 17:00 17:00 17:00	140 490 193 206	45,8500 45,8500 45,8500 45,8500	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
ELKOP	2,1200	16:48	1	2.14	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKP	2.01 2.15	1.9300 2.3500	16:38 16:10 14:55 14:24	136 1 1 63	2,0400 2,1300 2,0400 2,1300	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
ENEA	19,4800	17:00	314	19.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENA	19.11 19.77	17.6400 21.5600	17:00 17:00 17:00 17:00	131 195 3 109	19,4800 19,4800 19,4800 19,4800	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
ENELMED	17,2000	14:22	50	18.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENE	17.20 18.10	16.3000 19.9000	09:00 09:00 17:00 13:23	18 9 2 50	18,1000 18,1000 18,0000 18,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENERGA	20,9500	17:00	60	21.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENG	20.50 21.90	19.5000 23.8000	17:00 17:00 17:00 17:00	169 31 164 34	20,9500 20,9500 20,9500 20,9500	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
ENERGOINS	2,4000	17:00	520	2.39	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENI	2.33 2.45	2.1600 2.6200	17:00 17:00 17:00 16:48	723 277 43 545	2,4000 2,4000 2,4000 2,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENTER	58,4000	17:00	4	58.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENT	57.70 58.80	52.2000 63.8000	17:00 17:00 17:00 17:00	19 32 100 9	58,4000 58,4000 58,4000 58,4000	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
EQUNICO	0,9260	17:00	250	0.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EQU	0.90 0.93	0.8100 0.9900	16:15 16:08 16:08 14:41	39 500 1742 412	0,9220 0,9200 0,9200 0,9200	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
ERBUD	28,2000	17:00	22	26.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERB	26.15 28.30	23.8000 29.0000	16:49 16:49 16:49 16:48	5 5 5 5	28,2000 28,2000 28,2000 28,2000	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
ERG	39,6000	16:44	100	39.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERG	39.00 39.60	35.2000 42.8000	16:42 16:38 16:40 16:40	50 99 1 199	39,6000 39,0000 38,6000 38,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESOTIQ	32,8000	17:00	25	32.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EAH	32.60 32.90	29.7000 36.1000	17:00 15:52 15:52 15:42	306 25 500 31	32,8000 32,8000 32,8000 32,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
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	1,3100	17:00	100	1.27	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EUC	1.27 1.34	1.1400 1.3900	17:00 16:35 16:31 16:31	1400 18 11 26	1,3100 1,3350 1,3350 1,3350	0 0 0 0	0 0 0 0	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	6,2650	17:03	558	6.14	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EUR	6.14 6.28	5.5300 6.7500	17:00 17:00 17:00 17:00	130 400 300 500	6,2650 6,2650 6,2650 6,2650	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
EUROHOLD	2,9600	15:54	27	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EHG	0.00 0.00	2.6800 3.2400	15:54 15:45 15:21 14:56	130 299 170 30	2,9600 2,9400 2,9400 2,9400	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
EUROTEL	29,3000	16:34	5	29.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ETL	29.00 29.30	26.1000 31.9000	16:16 15:48 15:42 15:27	2 7 1 19	29,1000 29,1000 29,1000 29,1000	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
FABRITY	23,5000	16:44	5	23.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FAB	23.10 23.50	21.1000 25.7000	14:58 14:58 14:11 14:11	19 111 2 8	23,5000 23,4000 23,1000 23,1000	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
FASING	14,2000	16:46	15	14.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FSG	13.70 14.20	12.8000 15.6000	16:46 16:41 16:41 16:18	71 5 5 75	14,2000 13,7000 14,0000 14,2000	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
FEERUM	12,0000	17:00	2	12.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FEE	12.00 12.40	11.2000 13.6000	14:46 14:39 09:00 17:00	5 150 2 2	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
FERRO	27,7000	17:00	72	26.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FRO	26.70 27.70	24.1000 29.3000	17:00 17:00 17:00 17:00	1 79 100 21	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
FMG	63,6000	16:22	1	62.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FMG	59.00 63.60	55.8000 68.2000	16:22 16:21 16:07 16:01	1 1 4 6	63,6000 62,0000 59,0000 59,0000	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	2,0500	16:45	446	2.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FON	2.03 2.10	1.8900 2.3100	15:52 15:38 15:21 13:50	58 15 74 360	2,0400 2,0400 2,0900 2,0900	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
FORTE	23,6000	17:00	75	23.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FTE	23.00 23.70	21.2000 25.8000	17:00 17:00 17:00 16:49	850 5 58 30	23,6000 23,6000 23,6000 23,6000	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
GAMEOPS	10,8000	17:00	172	10.24	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GOP	10.10 10.80	9.2200 11.2600	17:00 17:00 17:00 16:46	21 120 159 10	10,8000 10,8000 10,8000 10,7200	0 0 0 0	0 0 0 0	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	6,5400	17:00	40	6.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GIF	6.50 6.66	5.8600 7.1400	16:45 16:37 16:30 16:29	112 245 200 91	6,5600 6,5400 6,6200 6,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GENOMTEC	3,8000	17:00	260	3.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GMT	3.64 3.89	3.4650 4.2250	16:49 16:48 16:48 16:48	5 45 755 1000	3,8000 3,6400 3,6400 3,6500	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
GETIN	0,5330	17:00	7	0.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GTN	0.53 0.55	0.4905 0.5990	16:49 16:40 16:40 16:40	19 465 50 4084	0,5460 0,5300 0,5300 0,5300	0 0 0 0	0 0 0 0	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	20,0000	15:00	5	20.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GOB	20.00 20.00	18.0000 22.0000	15:00 15:00 11:00 15:00	35 65 5 2	20,0000 20,0000 20,0000 18,7000	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
GPW	65,0000	17:00	12	64.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GPW	64.80 65.85	58.3500 71.2500	17:00 17:00 17:00 17:00	38 37 7 38	65,0000 65,0000 65,0000 65,0000	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
GREENX	2,0320	17:01	500	2.03	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GRX	2.02 2.07	1.8240 2.2280	17:00 17:00 17:00 17:00	66 895 39 1157	2,0320 2,0320 2,0320 2,0320	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRENEVIA	3,2400	17:00	150	3.08	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GEA	3.08 3.26	2.7750 3.3850	17:00 16:49 16:49 16:49	850 18 975 10	3,2400 3,2500 3,2500 3,2450	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRODNO	11,3000	17:00	8	11.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GRN	10.95 11.30	9.9000 12.1000	17:00 17:00 17:00 17:00	28 44 453 3	11,3000 11,3000 11,3000 11,3000	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
GRUPAAZOTY	18,7300	17:00	16	18.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATT	18.53 19.00	16.7400 20.4600	17:00 17:00 17:00 17:00	17 46 894 350	18,7300 18,7300 18,7300 18,7300	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
GTC	3,0900	17:00	26	3.08	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GTC	3.08 3.17	2.7800 3.3800	17:00 17:00 17:00 17:00	4 4 2 12	3,0900 3,0900 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
HANDLOWY	105,6000	17:00	26	106.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BHW	103.80 107.00	95.4000 116.6000	17:00 17:00 17:00 17:00	84 56 84 12	105,6000 105,6000 105,6000 105,6000	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
HARPER	5,5200	17:00	2824	5.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HRP	5.20 5.52	4.6800 5.7200	17:00 17:00 17:00 17:00	2824 1203 600 245	5,5200 5,5200 5,5200 5,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HELIO	32,6000	17:00	31	32.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HEL	32.60 33.00	29.6000 36.0000	10:59 10:59 09:12 09:00	60 228 70 2	33,0000 32,8000 32,8000 32,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HERCULES	1,3000	16:31	1129	1.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HRS	1.29 1.34	1.1700 1.4300	16:24 16:17 15:55 15:49	5500 486 514 100	1,3000 1,3000 1,3000 1,3000	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
HUUUGE	23,9000	17:02	207	24.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HUG	23.80 24.40	21.7000 26.5000	17:00 17:00 17:00 17:00	83 150 117 83	23,9000 23,9000 23,9000 23,9000	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
HYDROTOR	14,3500	17:00	115	14.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HDR	13.75 15.15	12.6000 15.4000	17:00 17:00 17:00 15:53	194 93 96 52	14,3500 14,3500 14,3500 14,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IBSM	73,6000	09:00	1	73.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IBS	73.60 73.60	66.4000 80.8000	16:42 15:33 12:54 12:52	5 1 1 1	73,4000 73,6000 73,4000 71,6000	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
IDMSAPL	0,5000	12:08	300	0.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IDM	0.50 0.50	0.4500 0.5500	10:01 16:23 14:03 13:39	200 16 50 30	0,5000 0,4960 0,4960 0,4960	0 0 0 0	0 0 0 0	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	0.00 %	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	32,1000	17:00	9	32.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IFI	31.75 32.40	29.2000 35.6000	17:00 16:47 16:44 16:42	25 4 1 50	32,1000 32,1000 31,9500 32,1000	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
IFSA	0,5580	13:52	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IFR	0.00 0.00	0.5040 0.6120	13:52 13:52 13:51 13:46	1300 48 272 1000	0,5580 0,5580 0,5580 0,5600	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
IMCOMPANY	25,6000	16:39	21	25.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMC	24.50 25.60	22.7000 27.7000	16:32 16:32 16:28 16:16	18 50 75 1	25,6000 25,6000 25,5000 25,5000	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
IMMOBILE	4,4300	17:00	480	4.07	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GKI	4.07 4.46	3.6700 4.4700	17:00 17:00 17:00 17:00	34 100 405 313	4,4300 4,4300 4,4300 4,4300	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
IMPERA	1,3000	15:20	137	1.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMP	1.30 1.34	1.1700 1.4300	15:14 14:58 14:44 14:33	10 1 1 10	1,3000 1,3000 1,3000 1,3000	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
IMS	2,5400	16:47	6	2.57	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMS	2.47 2.57	2.3200 2.8200	16:19 16:18 16:17 16:05	10 20 170 10	2,5400 2,5000 2,5000 2,5300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INC SA	1,5150	16:49	8	1.54	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INC	1.52 1.54	1.3900 1.6900	16:42 16:38 16:38 14:18	649 1000 700 1310	1,5350 1,5200 1,5200 1,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	341,5000	17:03	47	343.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ING	337.00 343.50	309.0000 377.0000	17:00 17:00 17:00 17:00	7 28 1 17	341,5000 341,5000 341,5000 341,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INPRO	8,5500	16:34	6	8.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INP	8.50 8.70	7.8500 9.5500	12:49 11:23 11:20 11:20	15 680 1182 18	8,5500 8,5000 8,5000 8,5000	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
INSTALKRK	36,8000	16:49	2312	35.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INK	35.50 36.80	32.1000 39.1000	16:48 16:46 16:46 16:46	20 40 33 90	36,8000 36,8000 36,6000 36,5000	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	1,9000	17:01	428	2.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ITB	1.90 2.01	1.8000 2.1900	17:00 16:49 16:49 16:49	6 600 400 6	1,9000 1,9000 1,9200 1,9300	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
INTERCARS	561,0000	17:01	6	564.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAR	558.00 567.00	508.0000 620.0000	17:00 17:00 17:00 17:00	15 69 1 6	561,0000 561,0000 561,0000 561,0000	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	0,4500	17:00	2298	0.46	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IPO	0.45 0.47	0.4140 0.5060	17:00 17:00 16:43 16:42	3211 3305 22 22	0,4500 0,4500 0,4600 0,4520	0 0 0 0	0 0 0 0	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	8,3000	16:44	6	8.14	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INL	8.12 8.30	7.3400 8.9400	16:44 16:44 16:43 16:39	4 10 110 10	8,2800 8,2800 8,1600 8,2800	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
IPOPEMA	4,0000	16:49	228	4.06	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IPE	3.98 4.06	3.6600 4.4600	15:34 14:33 14:22 12:42	50 210 5 157	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
IZOLACJA	3,8500	16:26	376	3.87	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IZO	3.73 3.87	3.4900 4.2500	09:39 09:39 09:39 09:39	1000 1000 997 3	3,7300 3,7300 3,7300 3,7500	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
IZOSTAL	3,2300	16:27	30	3.26	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IZS	3.20 3.30	2.9400 3.5800	16:16 15:52 15:52 15:42	65 453 455 4	3,2500 3,2600 3,2500 3,2600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JRHOLDING	4,7000	17:01	183	4.61	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JRH	4.60 4.76	4.1500 5.0600	16:25 15:03 15:01 14:22	10 20 35 10	4,7000 4,7000 4,7000 4,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	23,4000	17:00	87	22.63	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JSW	22.50 23.80	20.3700 24.8900	17:00 17:00 17:00 17:00	24 23 366 134	23,4000 23,4000 23,4000 23,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JWWINVEST	3,0300	17:01	40	3.03	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JWW	2.95 3.03	2.7300 3.3300	16:18 16:07 14:59 14:59	360 5 10 7	3,0300 3,0300 2,9500 2,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KCI	0,8860	17:00	4881	0.88	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KCI	0.88 0.90	0.7940 0.9700	16:21 16:21 15:34 15:07	4027 1000 1036 116	0,8860 0,8840 0,8820 0,8820	0 0 0 0	0 0 0 0	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	21,0000	17:01	200	20.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KER	20.05 21.35	18.8200 22.9500	17:00 17:00 17:00 17:00	244 226 170 30	21,0000 21,0000 21,0000 21,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KETY	913,5000	17:00	9	914.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KTY	911.50 928.00	823.5000 1005.0000	17:00 17:00 17:00 17:00	3 4 48 55	913,5000 913,5000 913,5000 913,5000	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
KGHM	280,8000	17:04	17	275.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGH	274.60 281.50	248.2000 303.2000	17:04 17:04 17:04 17:03	15 10 135 142	280,8000 280,8000 280,8000 280,8000	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
KGL	10,9000	13:47	182	10.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGL	10.30 10.90	9.3000 11.3000	13:47 11:44 11:44 11:26	39 48 24 100	10,8000 10,4000 10,5000 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
KINOPOL	22,7000	17:00	301	22.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPL	22.00 22.70	20.1000 24.5000	17:00 17:00 17:00 17:00	212 500 90 1000	22,7000 22,7000 22,7000 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
KOGENERA	63,6000	17:00	1	63.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGN	63.00 64.00	57.3000 69.9000	17:00 16:49 16:42 16:33	50 1 15 33	63,6000 63,6000 63,0000 63,0000	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	15:33	52	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	0.00 0.00	21.6000 26.4000	15:33 14:51 10:45 10:44	248 121 1 1	23,6000 23,6000 23,6000 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
KOMPUTRON	6,7000	17:01	29	6.72	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KOM	6.52 6.76	6.0600 7.3800	17:00 17:00 17:00 17:00	248 2 400 350	6,7000 6,7000 6,7000 6,7000	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
KPPD	21,4000	16:20	2	19.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPD	19.60 21.40	19.3000 23.4000	16:01 15:26 13:30 10:32	17 11 395 13	21,0000 21,0000 19,7000 19,6000	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
KRAKCHEM	0,4900	16:45	4000	0.47	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KCH	0.47 0.49	0.4270 0.5200	16:33 16:33 14:28 14:22	1000 114 1000 86	0,4880 0,4880 0,4880 0,4880	0 0 0 0	0 0 0 0	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	860,0000	16:43	1	854.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KRK	848.00 860.00	770.0000 938.0000	16:00 15:44 15:13 15:04	2 6 3 4	860,0000 852,0000 860,0000 860,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRUK	493,5000	17:00	98	493.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KRU	489.90 498.80	444.1000 542.6000	17:00 17:00 17:00 17:00	39 55 40 9	493,5000 493,5000 493,5000 493,5000	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
KRVITAMIN	10,5000	16:46	2	10.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KVT	10.20 10.50	9.1800 11.2000	16:41 16:41 16:41 16:41	4 1 1 1	10,5000 10,5000 10,5000 10,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KSGAGRO	3,9700	16:11	66	3.97	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KSG	3.76 3.97	3.5800 4.3600	16:11 16:11 16:11 16:11	5 33 384 989	3,9600 3,9400 3,8900 3,8600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LARQ	1,7150	17:00	245	1.84	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LRQ	1.71 1.84	1.6550 2.0100	16:34 13:08 13:07 13:07	10 1 1 1	1,7150 1,7600 1,7550 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
LENA	2,5900	16:43	6	2.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LEN	2.55 2.60	2.3300 2.8300	16:42 16:36 16:27 16:23	377 200 100 7000	2,5500 2,5600 2,5800 2,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LENTEX	6,8000	16:49	20	6.68	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LTX	6.60 6.80	6.0200 7.3400	16:49 16:17 16:17 15:33	50 5 3 16	6,7800 6,6800 6,6800 6,6000	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
LESS	0,2140	17:00	50	0.21	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LES	0.21 0.22	0.1865 0.2270	16:31 16:31 16:31 16:31	100 100 100 100	0,2080 0,2090 0,2090 0,2100	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
LIBET	1,4900	17:00	100	1.49	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LBT	1.42 1.49	1.3400 1.6300	14:15 14:15 13:06 13:06	130 195 10 8	1,4200 1,4250 1,4250 1,4250	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LOKUM	22,3000	16:24	2	21.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LKD	21.40 22.30	19.3000 23.5000	16:24 16:24 16:24 16:15	2 10 21 2	22,2000 22,2000 22,2000 22,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LPP	20 810,0000	17:02	16	20,800.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LPP	20,560.00 21,000.00	18720.0000 22880.0000	17:02 17:00 17:00 17:00	27 6 1 6	20 810,0000 20 810,0000 20 810,0000 20 810,0000	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	29,4000	16:19	29	29.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LSI	29.00 29.40	26.2000 31.8000	16:18 12:56 11:10 10:26	100 67 120 1	29,4000 29,4000 29,0000 29,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	8,0200	17:00	2596	7.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LBW	7.50 8.08	6.7500 8.2400	17:00 17:00 17:00 17:00	200 1500 704 1562	8,0200 8,0200 8,0200 8,0200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MABION	6,9800	17:00	174	7.09	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MAB	6.97 7.09	6.3900 7.7900	17:00 17:00 17:00 17:00	500 799 2 97	6,9800 6,9800 6,9800 6,9800	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
MAKARONPL	22,5500	17:04	2	22.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MAK	22.10 22.90	20.3500 24.8500	17:00 17:00 17:00 17:00	1 3 1 1	22,5500 22,5500 22,5500 22,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MANGATA	60,0000	17:00	21	60.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MGT	59.80 61.20	54.2000 66.2000	16:23 16:23 15:42 15:42	124 1 9 1	60,8000 60,4000 60,0000 60,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MARVIPOL	8,6800	16:19	2	8.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MVP	8.44 8.74	7.6600 9.3400	16:12 16:12 16:12 15:59	298 2 2 12	8,6800 8,6800 8,5000 8,5000	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	4,5200	17:00	2	4.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MXC	4.52 4.56	4.0700 4.9700	16:49 16:49 13:31 13:22	30 10 20 95	4,5300 4,5300 4,5300 4,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBANK	1 061,5000	17:02	1	1,053.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBK	1,051.00 1,075.00	948.2000 1158.5000	17:01 17:01 17:00 17:00	8 14 32 17	1 061,5000 1 061,5000 1 061,5000 1 061,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBWS	11,7500	09:34	700	11.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBW	11.45 11.75	9.3200 11.3500	09:09 14:08 13:16 12:30	700 120 10 221	11,4500 11,0000 11,0000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MCI	27,6000	16:49	7	27.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MCI	27.50 27.80	24.8000 30.2000	16:49 16:41 16:19 16:18	86 120 14 11	27,8000 27,8000 27,8000 27,6000	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
MDIENERGIA	0,7940	16:15	44	0.81	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MDI	0.79 0.84	0.7300 0.8900	16:15 15:44 15:44 15:26	13 75 437 100	0,8020 0,8100 0,8100 0,8100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDICALG	33,6000	17:04	23	33.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MDG	33.60 34.20	30.5000 37.2000	17:03 17:03 17:01 17:01	40 65 27 379	33,6000 33,6000 33,6000 33,6000	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
MEDINICE	17,0000	17:01	200	16.88	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ICE	16.66 17.16	15.2000 18.5600	17:00 17:00 17:00 17:00	262 86 34 25	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
MENNICA	48,1000	17:00	20	48.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MNC	47.10 49.20	43.8000 53.4000	17:00 16:49 16:48 16:48	11 1 25 22	48,1000 48,1000 48,1000 48,1000	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
MERCATOR	37,9000	17:00	24	38.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MRC	37.50 38.30	34.2000 41.8000	16:44 16:44 16:44 16:44	31 100 1 1	37,5500 37,5500 37,5500 37,5500	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
MERCOR	21,0000	16:49	50	20.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MCR	20.70 21.00	18.8500 22.9000	16:48 16:20 16:17 16:07	20 3 259 160	21,0000 21,0000 21,0000 21,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEXPOLSKA	3,8700	16:23	200	3.82	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MEX	3.78 3.90	3.4400 4.2000	16:17 16:17 16:17 16:17	744 1000 5 251	3,9000 3,9000 3,9000 3,9000	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
MFO	36,6000	16:12	1	36.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MFO	36.20 36.70	33.1000 40.3000	13:04 12:20 11:38 11:38	30 15 42 38	36,6000 36,2000 36,2000 36,2000	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
MILKILAND	1,8300	16:47	515	1.81	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLK	1.79 1.83	1.6250 1.9850	16:44 16:44 16:44 16:12	670 1000 815 988	1,8300 1,8300 1,8300 1,8300	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
MILLENNIUM	16,6300	17:01	1982	16.75	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MIL	16.49 16.88	15.0800 18.4200	17:01 17:00 17:00 17:00	4190 90000 1651 1723	16,6300 16,6300 16,6300 16,6300	0 0 0 0	0 0 0 0	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	0,6380	17:00	50	0.62	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MIR	0.62 0.64	0.5620 0.6860	16:40 16:28 12:20 12:20	40 100 100 500	0,6300 0,6300 0,6260 0,6300	0 0 0 0	0 0 0 0	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	14,8200	17:00	3	14.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MRB	14.61 14.82	13.1900 16.1100	17:00 17:00 17:00 17:00	128 241 710 472	14,8200 14,8200 14,8200 14,8200	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
MLPGROUP	91,8000	17:00	43	93.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLG	90.00 93.00	83.8000 102.0000	17:00 17:00 17:00 17:00	36 7 13 524	91,8000 91,8000 91,8000 91,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MLSYSTEM	15,0000	17:00	120	14.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLS	14.50 15.20	13.3200 16.2800	17:00 17:00 17:00 16:49	50 28 40 16	15,0000 15,0000 15,0000 14,9600	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
MOBRUK	325,0000	17:04	10	322.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBR	321.50 332.50	290.0000 354.0000	17:00 17:00 17:00 17:00	9 1 1 1	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
MOJ	1,5100	15:37	500	1.51	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOJ	1.51 1.51	1.3600 1.6600	15:09 14:57 15:39 15:39	600 600 100 10	1,5100 1,5100 1,5800 1,5800	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
MOL	32,4000	16:49	10	32.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOL	31.90 35.00	29.4400 35.9600	16:41 16:41 16:41 16:41	26 23 26 20	32,4800 32,4800 32,4800 32,5000	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
MOLECURE	6,6000	17:00	150	6.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOC	6.37 6.72	5.7600 7.0400	17:00 17:00 17:00 17:00	1000 10 90 98	6,6000 6,6000 6,6000 6,6000	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
MONNARI	6,7800	17:00	8	6.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MON	6.60 6.90	6.2200 7.5800	17:00 17:00 16:44 16:36	7 45 100 300	6,7800 6,7800 6,7000 6,7000	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
MOSTALPLC	14,1000	15:23	60	13.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSP	13.65 14.10	12.4500 15.1500	15:23 15:23 14:50 14:50	16 24 29 27	14,1000 14,0500 14,1000 14,1000	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
MOSTALWAR	7,9400	17:00	809	7.48	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSW	7.40 8.04	6.7400 8.2200	17:00 17:00 17:00 17:00	397 500 27 130	7,9400 7,9400 7,9400 7,9400	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
MOSTALZAB	6,3000	17:01	620	6.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSZ	6.25 6.42	5.6300 6.8700	17:01 17:00 17:00 17:00	722 878 10 326	6,3000 6,3000 6,3000 6,3000	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
MOVIEGAMES	9,0000	17:00	325	9.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOV	8.80 9.70	8.3700 10.2200	17:00 17:00 17:00 17:00	241 200 10 300	9,0000 9,0000 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
MURAPOL	39,5000	17:01	141	39.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MUR	39.00 39.90	35.7500 43.6500	17:00 17:00 17:00 17:00	1114 24 21 45	39,5000 39,5000 39,5000 39,5000	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
MUZA	7,6400	16:10	2	7.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MZA	7.50 7.66	6.7800 8.2600	15:47 15:47 14:25 13:53	2 198 2 2	7,5200 7,5200 7,6400 7,6000	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
MWTRADE	3,0000	09:41	2	3.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MWT	3.00 3.00	2.7000 3.3000	17:00 16:41 10:29 15:02	1 20 2 928	3,0000 2,9400 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
NANOGROUP	2,6500	17:00	221	2.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NNG	2.60 2.66	2.3400 2.8600	17:00 17:00 17:00 16:42	779 221 779 200	2,6500 2,6500 2,6500 2,6150	0 0 0 0	0 0 0 0	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	13,3000	17:00	16	13.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
YAN	13.00 13.30	11.7000 14.3000	15:26 12:27 09:58 09:00	33 6 1 1	13,2000 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
NEUCA	814,0000	17:00	4	819.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NEU	812.00 831.00	738.0000 900.0000	17:00 17:00 17:00 17:00	3 3 1 1	814,0000 814,0000 814,0000 814,0000	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	94,3000	17:00	29	94.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NWG	94.00 95.30	85.4000 104.2000	17:00 17:00 17:00 17:00	27 21 5 27	94,3000 94,3000 94,3000 94,3000	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
NEXITY	1,2000	17:00	128	1.14	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXG	1.08 1.20	1.0300 1.2500	15:59 15:59 15:42 13:36	100 72 318 1206	1,1800 1,1600 1,1600 1,1600	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
NOCTILUCA	90,0000	17:00	3	91.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NCL	90.00 91.00	82.0000 100.0000	17:00 17:00 17:00 17:00	220 1 23 6	90,0000 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
NOVAVISGR	0,9000	17:00	1639	0.91	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVG	0.87 0.91	0.8190 0.9990	16:42 16:39 16:32 16:29	4394 1500 1000 200	0,9000 0,9000 0,9000 0,9000	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
NOVITA	98,0000	16:45	7	97.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVT	94.80 98.00	87.4000 106.5000	16:45 16:21 15:56 14:45	2 25 3 1	98,0000 96,0000 95,0000 95,0000	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	0,4600	15:23	1	0.46	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NTC	0.44 0.47	0.4130 0.5020	15:10 09:53 09:33 09:30	1 1 1831 20	0,4430 0,4660 0,4580 0,4580	0 0 0 0	0 0 0 0	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	9,7400	16:40	585	9.48	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NTT	9.40 9.94	8.5400 10.4000	16:39 15:51 15:51 15:51	900 193 105 2	9,7400 9,8000 9,7800 9,7600	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
ODLEWNIE	10,6000	16:49	2	10.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ODL	10.45 10.60	9.5400 11.6500	15:59 15:49 15:32 14:30	3 7 5 1	10,6000 10,6000 10,6000 10,4500	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
ONDE	8,7700	17:03	88	8.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OND	8.60 8.84	7.7400 9.4600	17:03 17:01 17:00 16:43	62 22 130 100	8,7700 8,7700 8,7700 8,7700	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
ONESANO	0,7880	16:44	65	0.78	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ONO	0.77 0.79	0.7020 0.8580	16:37 16:37 15:42 15:18	23 412 500 484	0,7800 0,7800 0,7700 0,7700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPONEOPL	92,0000	17:00	2	92.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPN	88.40 92.00	82.8000 101.0000	17:00 17:00 17:00 17:00	61 39 61 100	92,0000 92,0000 92,0000 92,0000	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
OPTEAM	3,0800	17:00	722	3.16	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPM	3.06 3.18	2.8600 3.4600	17:00 17:00 17:00 17:00	400 10 10 190	3,0800 3,0800 3,0800 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
ORANGEPL	10,1900	17:03	1482	10.02	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPL	10.02 10.30	9.0180 11.0200	17:03 17:00 17:00 17:00	518 3946 1791 244	10,1900 10,1900 10,1900 10,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ORCOGROUP	4,6000	14:00	140	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPG	0.00 0.00	4.1400 5.0500	11:57 12:05 11:30 11:30	190 500 3662 213	4,6000 4,5800 4,8600 4,8600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTLOG	11,5600	17:00	1	11.26	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OTS	10.86 11.56	10.1400 12.3800	17:00 16:48 16:48 16:44	100 3 50 3	11,5600 11,5600 11,4000 11,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTMUCHOW	4,7000	17:00	286	4.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OTM	4.40 4.70	4.1400 5.0600	17:00 17:00 15:35 15:30	130 6 77 12	4,7000 4,7000 4,7000 4,6900	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
PANOVA	15,9500	16:43	1	15.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVA	15.65 15.95	14.2500 17.3500	16:22 16:22 16:10 16:08	16 57 58 36	15,9500 15,9500 15,9500 15,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PASSUS	94,0000	17:00	20	94.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PAS	92.40 95.00	85.2000 104.0000	17:00 16:47 16:37 16:37	7 7 28 22	94,0000 94,2000 94,0000 94,0000	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
PATENTUS	3,0700	17:00	717	3.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PAT	3.07 3.17	2.8400 3.4600	17:00 17:00 17:00 17:00	283 322 278 122	3,0700 3,0700 3,0700 3,0700	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
PCCEXOL	2,2100	17:00	106	2.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCX	2.19 2.23	1.9800 2.4200	17:00 17:00 16:40 16:37	199 1 35 100	2,2100 2,2100 2,2000 2,2000	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
PCCROKITA	61,3000	17:00	20	61.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCR	60.90 61.40	55.1000 67.3000	17:00 17:00 17:00 17:00	5 24 1 21	61,3000 61,3000 61,3000 61,3000	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
PCFGROUP	3,9300	17:00	300	3.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCF	3.80 3.99	3.4200 4.1800	17:00 17:00 17:00 17:00	311 50 50 50	3,9300 3,9300 3,9300 3,9300	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
PEKABEX	11,4000	17:00	5	11.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PBX	10.80 11.65	10.3500 12.6500	17:00 17:00 17:00 17:00	2 58 341 823	11,4000 11,4000 11,4000 11,4000	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
PEKAO	205,1000	17:03	9	203.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEO	203.00 205.80	183.4500 224.1000	17:01 17:01 17:00 17:00	280 325 423 411	205,1000 205,1000 205,1000 205,1000	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
PEPCO	30,0000	17:04	15	30.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCO	29.82 30.21	27.0000 33.0000	17:00 17:00 17:00 17:00	388 1690 110 10	30,0000 30,0000 30,0000 30,0000	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
PEPEES	0,9100	17:00	10	0.91	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.91 0.91	0.8200 1.0000	14:34 10:05 09:01 16:20	1000 1000 2 978	0,9050 0,9100 0,9100 0,9100	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
PGE	8,8040	17:03	100	8.77	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGE	8.62 8.84	7.8920 9.6440	17:02 17:00 17:00 17:00	601 572 215 814	8,8040 8,8040 8,8040 8,8040	0 0 0 0	0 0 0 0	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	0,5000	16:29	49	0.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGV	0.47 0.50	0.4480 0.5460	16:29 16:29 16:29 16:29	5 5 5 6	0,4950 0,4900 0,4840 0,4800	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
PHARMENA	2,6000	16:48	413	2.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PHR	2.50 2.60	2.2500 2.7500	16:48 16:48 16:48 16:46	207 200 480 2	2,6000 2,5900 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
PHN	9,5400	17:03	142	9.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PHN	9.42 9.60	8.6400 10.5500	17:00 16:28 16:28 16:28	156 2 150 178	9,5400 9,6000 9,4200 9,4400	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
PHOTON	1,8950	17:00	60	1.81	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEN	1.81 1.90	1.6250 1.9850	17:00 17:00 17:00 17:00	25 2 42 600	1,8950 1,8950 1,8950 1,8950	0 0 0 0	0 0 0 0	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	96,1100	17:02	52	95.64	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PKN	95.22 96.58	86.0800 105.2000	17:02 17:01 17:00 17:00	55 20 71 490	96,1100 96,1100 96,1100 96,1100	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
PKOBP	85,1600	17:00	1160	84.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PKO	84.58 86.22	76.4200 93.3800	17:00 17:00 17:00 17:00	200 900 297 2397	85,1600 85,1600 85,1600 85,1600	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
PKPCARGO	13,2800	17:03	1200	13.16	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PKP	13.05 13.48	11.8500 14.4700	17:02 17:02 17:00 17:00	157 263 411 326	13,2800 13,2800 13,2800 13,2800	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
PLAYWAY	256,0000	17:00	1	257.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLW	251.00 257.50	232.0000 283.0000	17:00 17:00 17:00 17:00	4 5 2 1	256,0000 256,0000 256,0000 256,0000	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	2,2700	17:04	82	2.23	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLZ	2.23 2.27	2.0050 2.4450	17:00 17:00 17:00 17:00	32 29 6 183	2,2700 2,2700 2,2700 2,2700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POINTGROUP	1,7350	16:46	10	1.74	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGM	1.66 1.74	1.5700 1.9100	16:46 16:46 16:46 16:46	10 10 10 10	1,7350 1,7350 1,7350 1,7350	0 0 0 0	0 0 0 0	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	53,2000	17:00	60	54.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEP	53.00 55.00	49.2000 60.0000	17:00 17:00 17:00 16:48	43 22 25 1	53,2000 53,2000 53,2000 53,8000	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
POLICE	7,8000	17:00	4	7.34	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCE	7.24 8.06	6.6200 8.0600	16:47 16:46 16:44 16:44	15 500 99 51	7,8000 7,5000 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
POLIMEXMS	8,3000	17:04	696	7.98	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PXM	7.92 8.40	7.1900 8.7700	17:04 17:03 17:03 17:03	104 500 1000 185	8,3000 8,3000 8,3000 8,3000	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
POLTREG	24,5000	17:00	250	24.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PTG	24.20 24.60	22.0000 26.8000	17:00 17:00 17:00 17:00	5 10 17 27	24,5000 24,5000 24,5000 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
POLWAX	1,2000	16:48	480	1.18	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PWX	1.18 1.21	1.0650 1.2950	16:22 14:31 13:58 13:58	351 10 1564 40	1,2000 1,2050 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
PRAGMAINK	3,1200	16:46	10	3.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRI	3.00 3.12	2.7000 3.3000	16:46 16:20 10:27 10:27	1300 50 5 5	3,0800 3,0800 3,1200 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
PROCHEM	23,0000	17:00	29	23.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRM	23.00 23.10	20.8000 25.4000	10:56 09:27 09:00 09:00	22 8 1 99	23,1000 23,1000 23,1000 23,1000	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
PROJPRZEM	14,6000	09:26	14	14.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PJP	14.60 14.70	13.2500 16.1500	09:26 09:18 09:18 09:16	77 100 100 99	14,7000 14,7000 14,7000 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
PTWP	134,0000	17:00	17	140.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PTW	134.00 142.00	126.0000 154.0000	17:00 17:00 16:48 16:21	1 10 1 28	134,0000 134,0000 139,0000 134,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PULAWY	50,4000	17:04	40	52.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZAP	50.00 52.00	46.8000 57.2000	17:01 17:00 17:00 16:23	88 162 51 18	50,4000 50,4000 50,4000 51,4000	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
PURE	3,5620	17:01	413	3.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PUR	3.50 3.65	3.2000 3.9080	17:00 17:00 17:00 16:49	1 323 26 4	3,5620 3,5620 3,5620 3,5600	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
PZU	66,7400	17:02	71	66.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PZU	66.10 67.28	59.5000 72.7000	17:01 17:01 17:01 17:01	666 1268 1268 1268	66,7400 66,7400 66,7400 66,7400	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
QNATECHNO	27,0000	16:43	1	27.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
QNA	26.50 27.20	24.5000 29.9000	16:10 15:57 15:06 14:44	86 1 3 2	27,2000 27,1000 27,1000 27,2000	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	12,6000	17:00	1462	12.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
QRS	12.50 12.85	11.6000 14.1000	17:00 17:00 17:00 17:00	2000 10 45 15	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
RAEN	0,4840	17:00	210	0.48	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RAE	0.48 0.50	0.4285 0.5230	16:49 16:49 16:05 15:20	1 22 22 450	0,4775 0,4875 0,4870 0,4890	0 0 0 0	0 0 0 0	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	35,2000	17:00	59	36.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RAF	34.60 36.00	32.4000 39.6000	16:47 16:45 16:25 16:10	1 60 150 41	35,4000 34,8000 34,6000 34,6000	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
RAINBOW	151,4000	17:03	9	151.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RBW	148.60 153.00	136.3000 166.5000	17:00 17:00 17:00 17:00	32 15 14 15	151,4000 151,4000 151,4000 151,4000	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
RANKPROGR	4,3950	17:00	20	4.19	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RNK	4.19 4.45	3.7750 4.6050	17:00 16:43 16:27 16:27	240 5 250 250	4,3950 4,4000 4,2900 4,2950	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
RAWLPLUG	12,4000	13:36	34	12.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RWL	12.10 12.40	10.9500 13.3500	13:36 13:36 13:34 13:34	62 12 51 75	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
RELPOL	5,5200	16:48	212	5.18	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RLP	5.18 5.80	5.1200 6.2400	16:48 16:48 16:47 16:47	448 10 90 100	5,5200 5,5200 5,5200 5,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
REMAK	10,6500	17:00	5	10.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RMK	10.40 10.90	9.7800 11.9000	17:00 16:37 16:29 15:26	95 200 200 40	10,6500 10,6500 10,6500 10,5500	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
RENDER	82,4000	17:00	1	81.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RND	77.00 82.40	73.0000 89.0000	16:47 14:59 14:58 13:00	1 1 1 8	82,2000 77,4000 78,0000 82,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ROPCZYCE	23,6000	16:35	49	23.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RPC	23.60 23.80	21.4000 26.0000	12:44 12:01 11:35 11:18	100 1 100 200	23,7000 23,7000 23,6000 23,6000	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
RYVU	27,1000	17:00	8	26.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RVU	26.50 27.35	24.2000 29.5000	17:00 17:00 17:00 17:00	19 105 95 29	27,1000 27,1000 27,1000 27,1000	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
SANOK	21,1000	17:00	100	20.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNK	19.90 21.10	18.3000 22.3000	17:00 17:00 17:00 17:00	446 8149 108 1631	21,1000 21,1000 21,1000 21,1000	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
SANPL	545,4000	17:00	57	543.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPL	541.20 552.80	488.9000 597.4000	17:00 17:00 17:00 17:00	61 76 93 7	545,4000 545,4000 545,4000 545,4000	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
SANTANDER	42,9050	15:07	20	42.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SAN	42.30 43.00	38.3400 46.8600	15:02 14:47 13:53 13:53	23 2 65 35	42,9050 42,9050 42,9050 42,9050	0 0 0 0	0 0 0 0	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	1,3000	17:01	1200	1.27	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNW	1.27 1.30	1.1450 1.3950	17:01 17:00 16:49 16:49	818 1280 900 7100	1,3000 1,3000 1,3000 1,3000	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
SCPFL	136,2000	17:03	17	138.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SCP	136.20 138.60	124.4000 152.0000	17:00 17:00 17:00 17:00	18 1 25 176	136,2000 136,2000 136,2000 136,2000	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
SECOGROUP	35,4000	16:17	2	34.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SWG	34.40 35.40	31.0000 37.8000	14:29 12:11 09:10 09:06	2 37 5 400	35,4000 35,0000 34,4000 34,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SEKO	9,5000	16:46	74	9.34	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEK	9.28 9.52	8.4200 10.2500	16:45 16:45 16:44 16:44	80 20 200 100	9,5200 9,5000 9,5200 9,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELENAFM	60,4000	17:00	2	58.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEL	56.40 60.40	52.4000 64.0000	17:00 17:00 17:00 17:00	40 23 40 182	60,4000 60,4000 60,4000 60,4000	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
SELVITA	43,2000	17:00	50	42.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SLV	42.30 44.00	38.5000 46.9000	17:00 17:00 17:00 17:00	94 10 4 11	43,2000 43,2000 43,2000 43,2000	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
SERINUS	0,7100	12:51	522	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEN	0.00 0.00	0.6400 0.7800	12:51 12:51 12:51 12:51	44 927 20 20	0,7100 0,7100 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,3630	16:36	5250	0.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFS	0.34 0.36	0.3170 0.3870	16:36 16:36 16:15 15:44	4000 750 250 4000	0,3620 0,3610 0,3610 0,3540	0 0 0 0	0 0 0 0	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	53,8000	17:00	383	53.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SHO	53.40 55.00	48.5000 59.0000	17:00 17:00 17:00 17:00	100 35 96 188	53,8000 53,8000 53,8000 53,8000	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
SILVANO	5,2800	17:00	10	4.83	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFG	4.83 5.28	4.3500 5.3000	17:00 16:46 16:46 16:46	40 409 396 195	5,2800 5,0000 5,0200 5,0400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SIMFABRIC	1,5500	17:00	660	1.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SIM	1.52 1.58	1.3680 1.6720	16:40 15:24 15:15 15:13	652 400 680 20	1,5740 1,5780 1,5780 1,5780	0 0 0 0	0 0 0 0	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	34,0000	17:00	1886	32.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKH	32.60 34.00	29.4000 35.8000	17:00 17:00 17:00 17:00	512 413 31 3	34,0000 34,0000 34,0000 34,0000	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
SKYLINE	1,3700	14:12	499	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKL	0.00 0.00	1.2400 1.5000	15:44 10:27 12:06 10:22	1000 1004 210 88	1,3700 1,4000 1,4000 1,4500	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
SNIEZKA	82,8000	17:00	39	82.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKA	81.60 82.80	73.8000 90.2000	17:00 16:49 16:47 16:45	11 10 22 5	82,8000 81,6000 82,8000 82,8000	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
SONEL	14,7500	15:59	140	14.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SON	14.60 14.90	13.3500 16.2500	15:37 14:03 13:30 13:03	9 3 28 16	14,8000 14,8000 14,8000 14,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SOPHARMA	12,7500	13:18	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	11.3000 13.8000	12:36 12:36 11:57 11:57	140 110 11 11	12,5000 12,5000 12,4500 12,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	574,0000	17:00	4	578.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPR	566.00 578.00	522.0000 634.0000	16:33 16:30 16:18 16:16	25 4 5 1	566,0000 566,0000 566,0000 566,0000	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	3,1500	17:01	1286	3.09	0.00 %	0	0.0000	0.0000	0	0	0	[+]
STX	3.09 3.15	2.7800 3.3900	16:48 16:48 16:46 16:46	693 1300 10 88	3,1500 3,1500 3,1500 3,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROD	234,0000	17:00	25	233.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
STP	231.00 237.00	210.0000 256.0000	17:00 17:00 17:00 16:42	20 10 10 20	234,0000 234,0000 234,0000 237,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROFI	7,7400	16:33	200	7.72	0.00 %	0	0.0000	0.0000	0	0	0	[+]
STF	7.72 7.78	6.9600 8.4800	15:56 15:17 15:17 15:17	10 148 2 80	7,7200 7,7800 7,7600 7,7600	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
STAPORKOW	4,6000	17:00	197	4.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZUK	4.50 4.60	4.0600 4.9400	17:00 17:00 11:27 11:27	13 650 1 36	4,6000 4,6000 4,5800 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
SUNEX	3,8600	17:00	90	3.89	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNX	3.81 3.92	3.5050 4.2750	17:00 16:48 16:40 16:40	217 300 1 2	3,8600 3,8550 3,8550 3,8300	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
SYGNITY	89,2000	17:00	39	89.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SGN	88.00 91.40	80.2000 97.8000	17:00 17:00 17:00 17:00	17 139 18 111	89,2000 89,2000 89,2000 89,2000	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
SYNEKTIK	282,6000	17:03	50	284.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNT	281.40 287.00	255.6000 312.4000	17:01 17:00 17:00 17:00	15 1 2 85	282,6000 282,6000 282,6000 282,6000	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
SYNTHAVERSE	3,6500	17:00	5	3.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SVE	3.56 3.74	3.2400 3.9600	17:00 17:00 17:00 17:00	5 5 1000 5	3,6500 3,6500 3,6500 3,6500	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
TALEX	19,6000	09:01	2	19.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TLX	19.60 19.60	17.7000 21.4000	09:01 09:01 09:01 09:01	2 2 2 2	19,6000 19,6000 19,6000 19,6000	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
TARCZYNSKI	118,0000	17:00	18	120.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TAR	118.00 122.00	108.5000 132.5000	17:00 17:00 17:00 17:00	1 10 3 3	118,0000 118,0000 118,0000 118,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TATRY MOUNTAIN	87,5000	10:37	21	87.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TMR	87.50 87.50	79.0000 96.0000	10:14 09:33 09:33 09:26	20 4 6 4	87,5000 87,5000 89,0000 89,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	8,6420	17:01	140	8.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TPE	8.40 8.65	7.7400 9.4600	17:00 17:00 17:00 17:00	621 1187 1304 3016	8,6420 8,6420 8,6420 8,6420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TENDERHUT	5,9000	10:00	20	5.82	0.00 %	0	0.0000	0.0000	0	0	0	[+]
THG	5.82 5.90	5.2400 6.4000	10:00 10:00 10:00 10:00	20 20 20 20	5,8800 5,8600 5,8400 5,8200	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
TERMOREX	0,6700	10:42	90	0.69	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TRR	0.67 0.69	0.6200 0.7500	09:34 10:15 10:15 10:07	500 29 292 15	0,6850 0,6900 0,6850 0,6800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TESGAS	1,9750	16:47	1	1.92	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TSG	1.92 1.98	1.7300 2.1100	13:43 12:15 11:38 11:38	243 7 1000 3982	1,9500 1,9500 1,9400 1,9400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	39,9000	17:01	100	40.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TXT	39.62 40.86	36.4600 44.5400	17:01 17:01 17:00 17:00	205 29 36 40	39,9000 39,9000 39,9000 39,9000	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	58,3000	17:00	9	57.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TOR	57.00 58.60	52.2000 63.6000	17:00 17:00 17:00 17:00	14 59 19 2	58,3000 58,3000 58,3000 58,3000	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
TOYA	9,6000	17:04	472	9.47	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TOA	9.40 9.76	8.5300 10.4000	17:04 17:04 17:04 17:00	370 260 336 14	9,6000 9,6000 9,6000 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
TRAKCJA	3,5200	17:03	510	3.43	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TRK	3.40 3.53	3.0850 3.7650	17:03 17:03 17:00 17:00	3652 635 3000 2000	3,5200 3,5200 3,5200 3,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TRANSPOL	3,6300	17:00	136	3.61	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TRN	3.60 3.67	3.2500 3.9700	16:41 16:41 16:40 16:37	800 200 400 480	3,6600 3,6600 3,6600 3,6100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	91,0000	17:03	385	89.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TEN	89.40 91.30	81.0000 98.8000	17:03 17:02 17:02 17:00	25 7 13 30	91,0000 91,0000 91,0000 91,0000	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
ULMA	61,5000	09:00	1	61.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ULM	61.50 61.50	55.5000 67.5000	16:02 16:02 14:45 12:55	67 1 7 24	61,0000 61,0000 59,0000 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
ULTGAMES	11,9500	16:44	50	11.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ULG	11.55 12.00	10.6500 12.9500	16:43 15:19 15:14 15:14	100 100 251 33	11,9500 11,9500 11,9000 11,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIBEP	14,1500	17:01	160	14.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UNI	13.85 14.20	12.8000 15.6000	17:01 17:01 16:29 16:15	131 175000 3 11	14,1500 14,1500 14,1500 14,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNICREDIT	300,7000	11:58	12	321.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UCG	299.55 321.85	289.7000 354.0000	10:24 09:28 09:01 10:45	1 5 1 3	299,9500 299,5500 321,8500 292,6000	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
UNIMOT	130,0000	17:04	30	128.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UNT	126.80 130.00	115.2000 140.8000	17:00 17:00 17:00 17:00	2 1 20 1	130,0000 130,0000 130,0000 130,0000	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
URTESTE	39,0000	17:00	119	39.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
URT	37.70 39.70	35.8000 43.6000	16:43 15:25 15:01 14:45	6 5 1 100	38,9000 39,0000 38,3000 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
VERCOM	129,4000	17:00	30	126.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VRC	126.00 129.40	113.8000 139.0000	17:00 17:00 17:00 17:00	49 9 30 39	129,4000 129,4000 129,4000 129,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIGOSYS	450,0000	17:00	6	446.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VGO	446.00 463.00	402.0000 490.0000	17:00 17:00 16:49 16:34	2 2 1 1	450,0000 450,0000 459,0000 453,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VINDEXUS	13,0000	17:00	1011	12.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VIN	12.80 13.35	11.7000 14.2000	17:00 17:00 17:00 16:48	200 250 250 10	13,0000 13,0000 13,0000 13,1000	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
VIVID	0,7320	17:00	174	0.68	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VVD	0.66 0.74	0.6100 0.7420	17:00 17:00 17:00 17:00	20 500 324 22	0,7320 0,7320 0,7320 0,7320	0 0 0 0	0 0 0 0	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	45,6000	17:00	262	45.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VOT	45.00 45.60	40.7000 49.7000	17:00 17:00 17:00 17:00	23 10 10 1	45,6000 45,6000 45,6000 45,6000	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
VOXEL	119,8000	17:00	21	119.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VOX	119.20 121.40	107.8000 131.4000	17:00 17:00 17:00 16:49	12 12 5 9	119,8000 119,8000 119,8000 119,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VRGSA	4,6400	17:04	498	4.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VRG	4.62 4.70	4.1900 5.1000	17:03 17:01 17:00 17:00	260 409 41 1235	4,6400 4,6400 4,6400 4,6400	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	2,4000	17:00	190	2.42	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WXF	2.40 2.44	2.1800 2.6600	17:00 16:44 16:44 16:44	10 16 5000 47	2,4000 2,4000 2,4000 2,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WASKO	2,0900	17:00	800	2.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WAS	2.06 2.26	1.9350 2.3600	17:00 17:00 16:49 16:49	1200 1800 20 1050	2,0900 2,0900 2,0900 2,0700	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
WAWEL	720,0000	17:00	5	714.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WWL	708.00 720.00	644.0000 784.0000	17:00 17:00 16:47 16:47	2 3 7 2	720,0000 720,0000 718,0000 718,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIELTON	5,9700	17:00	300	5.64	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WLT	5.64 5.98	5.0800 6.2000	17:00 17:00 17:00 17:00	660 619 364 32	5,9700 5,9700 5,9700 5,9700	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
WIKANA	7,1500	17:00	457	7.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WIK	7.00 7.15	6.4000 7.8000	16:26 16:26 16:26 16:26	1000 15 78 2855	7,1000 7,1000 7,1000 7,1000	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
WIRTUALNA	60,7000	17:00	4	61.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WPL	60.30 61.50	55.4000 67.6000	17:00 17:00 17:00 17:00	131 5 10 26	60,7000 60,7000 60,7000 60,7000	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
WITTCHEN	15,7800	17:00	36	15.22	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WTN	15.22 16.56	13.7000 16.7400	17:00 17:00 17:00 16:49	49 115 10 1	15,7800 15,7800 15,7800 15,7800	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
WOODPCKR	2,5900	16:37	10	2.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WPR	2.45 2.70	2.4300 2.9700	16:27 15:58 15:58 14:01	32 980 20 151	2,4500 2,4500 2,4500 2,5100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XPLUS	2,5500	13:13	130	2.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XPL	2.55 2.55	2.3000 2.8000	11:43 09:34 09:34 16:45	15 5 5 28	2,5500 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
XTB	71,8200	17:02	2	72.28	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XTB	71.44 72.46	65.0600 79.5000	17:02 17:00 17:00 17:00	50 56 50 50	71,8200 71,8200 71,8200 71,8200	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
XTPL	72,8000	17:00	205	72.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XTP	70.00 74.00	64.8000 79.2000	17:00 17:00 16:49 16:45	1 20 4 37	72,8000 72,8000 72,8000 74,0000	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	6,6800	16:06	5	6.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
YRL	6.52 6.74	5.8800 7.1600	15:42 15:42 15:42 15:42	13 10 200 292	6,5200 6,5200 6,5200 6,5200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZABKA	22,9000	17:00	77	22.83	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZAB	22.74 23.05	20.5500 25.1100	17:00 17:00 17:00 17:00	5 20 1031 1236	22,9000 22,9000 22,9000 22,9000	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
ZAMET	0,8100	17:00	10319	0.82	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZMT	0.75 0.84	0.7380 0.8980	16:30 16:25 16:25 15:57	2000 115 1000 72	0,8080 0,8000 0,8000 0,8180	0 0 0 0	0 0 0 0	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	19,3000	17:00	36	17.88	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZEP	17.88 19.50	16.1000 19.6600	17:00 17:00 17:00 17:00	100 64 23 14	19,3000 19,3000 19,3000 19,3000	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
ZREMB	7,7500	17:04	2	7.18	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZRE	7.18 7.85	6.4700 7.8900	17:03 17:03 17:02 17:01	5 5 3 131	7,7500 7,7500 7,7500 7,7500	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
ZUE	12,4500	17:00	310	12.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZUE	12.00 12.55	10.8000 13.2000	17:00 17:00 17:00 16:47	444 27 500 120	12,4500 12,4500 12,4500 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

GPW	Świat	Waluty

Notowania GPW
WIG	117240.2	+0.55%	12-30
WIG20	3184.0	+0.60%	12-30
WIG20 Fut	3219.0	+0.81%	12-30
WIG20USD	887.0	+0.70%	12-30
mWIG40	8182.1	+0.19%	12-30
sWIG80	29590.2	+1.16%	12-30

Notowania Świat
Dow	48063.3	-0.63%	12-31
SP500 Fut	6923.0	+0.44%	8:43
Nikkei	50339.5	-0.37%	12-30
DAX	24490.4	+0.57%	12-30
Ropa WTI	57.8	+0.64%	8:52
Złoto	4379.7	+1.42%	8:53

Notowania Waluty
EUR/PLN	4.21927	+0.06%	8:53
CHF/PLN	4.53160	+0.04%	8:53
USD/PLN	3.59574	+0.16%	8:53
EUR/USD	1.17341	-0.10%	8:53
GBP/USD	1.34614	-0.09%	8:53
USD/JPY	156.847	+0.11%	8:53

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

Wzrosty	Spadki	Staty
BUMECH	17.80	0.00%
KPPD	21.40	0.00%
IMMOBILE	4.43	0.00%
ZEPAK	19.30	0.00%
BOOMBIT	6.08	0.00%
Więcej ...
INTERSPPL	0.45	0.00%
MOJ	1.51	0.00%
IFCAPITAL	0.25	0.00%
LARQ	1.72	0.00%
INTERBUD	1.90	0.00%
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