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
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
EUCO	0,4800	17:04	304	0.75	-25.00 %	0	0.0000	0.0000	0	740	486	[+]
EUC	0.48 0.75	0.4460 0.5440	17:04 17:04 17:04 17:02	2000 1300 1113 802	0,4800 0,4800 0,4800 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
PURE	3,0460	17:02	350	3.70	-19.59 %	0	0.0000	0.0000	0	2 275	7 639	[+]
PUR	3.00 3.92	2.9980 3.6620	17:00 17:00 17:00 17:00	899 1420 1373 700	3,0460 3,0460 3,0460 3,0460	0 0 0 0	0 0 0 0	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	32,7700	17:04	1056	35.00	-18.58 %	0	0.0000	0.0000	0	25 068	845 832	[+]
DNP	32.77 35.00	31.5000 38.5000	17:04 17:04 17:04 17:04	500 85 50 100	32,7700 32,7700 32,7700 32,7700	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
POLTREG	16,5000	16:45	73	16.50	-17.09 %	0	0.0000	0.0000	0	98	1 610	[+]
PTG	16.00 17.20	14.8500 18.1500	16:44 16:44 16:40 16:38	100 207 314 78	16,5000 16,5000 16,5000 16,4500	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
CORMAY	0,6280	17:00	1235	0.69	-11.30 %	0	0.0000	0.0000	0	1 161	766	[+]
CRM	0.63 0.72	0.6180 0.7540	17:00 17:00 17:00 17:00	36 1 600 128	0,6280 0,6280 0,6280 0,6280	0 0 0 0	0 0 0 0	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	13,5000	17:00	441	15.00	-8.47 %	0	0.0000	0.0000	0	40	541	[+]
TRN	12.35 15.00	12.1500 14.8500	17:00 17:00 17:00 17:00	51 58 100 142	13,5000 13,5000 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
ADIUVO	0,6300	17:00	1	0.66	-7.08 %	0	0.0000	0.0000	0	227	151	[+]
ADV	0.60 0.73	0.5840 0.7120	17:00 16:47 16:47 16:46	167 531 469 1155	0,6300 0,6100 0,6100 0,6100	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
GPW	69,0000	17:04	47	74.30	-6.95 %	0	0.0000	0.0000	0	325	22 673	[+]
GPW	67.55 74.30	66.9000 81.7000	17:04 17:04 17:00 17:00	100 20 5 100	69,0000 69,0000 69,0000 69,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CELTIC	1,8200	16:48	8	1.95	-6.43 %	0	0.0000	0.0000	0	18	33	[+]
CPD	1.82 1.95	1.7550 2.1300	16:48 16:35 16:31 16:12	2 81 3500 20	1,8200 1,8500 1,8500 1,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DBENERGY	8,8800	16:49	3	9.46	-6.13 %	0	0.0000	0.0000	0	0	3	[+]
DBE	8.80 9.46	8.5200 10.4000	16:49 16:49 16:12 14:05	10 5 2 60	9,0000 9,1000 9,3600 9,4000	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
DIGITANET	159,2000	17:00	21	168.20	-6.02 %	0	0.0000	0.0000	0	16	2 629	[+]
DIG	157.80 168.80	151.4000 185.0000	17:00 17:00 17:00 17:00	25 26 23 34	159,2000 159,2000 159,2000 159,2000	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
SUNEX	2,6850	17:00	447	2.88	-5.79 %	0	0.0000	0.0000	0	519	1 382	[+]
SNX	2.63 2.88	2.5950 3.1650	17:00 17:00 17:00 16:49	53 223 260 448	2,6850 2,6850 2,6850 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
RAFAMET	50,5000	17:01	50	51.50	-5.61 %	0	0.0000	0.0000	0	1	48	[+]
RAF	50.00 52.50	46.4000 56.5000	17:00 15:53 15:17 15:04	30 10 68 23	50,5000 50,5000 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
PROTEKTOR	1,1900	17:02	20	1.15	-5.56 %	0	0.0000	0.0000	0	288	339	[+]
PRT	1.14 1.25	1.0350 1.2650	17:02 17:00 17:00 16:49	104 293 27 509	1,1900 1,1900 1,1900 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
IMS	2,2100	16:47	376	2.34	-5.56 %	0	0.0000	0.0000	0	18	40	[+]
IMS	2.20 2.35	2.1100 2.5700	16:47 16:38 16:37 16:33	224 228 98 10	2,2100 2,2500 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
ZREMB	10,2000	17:00	230	10.60	-5.38 %	0	0.0000	0.0000	0	127	1 318	[+]
ZRE	10.14 10.76	9.5400 11.6600	17:00 16:49 16:49 16:46	100 92 1408 19	10,2000 10,2000 10,2000 10,2000	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
EUROCASH	5,6400	17:02	332	5.93	-5.29 %	0	0.0000	0.0000	0	250	1 418	[+]
EUR	5.60 5.94	5.3400 6.5200	17:02 17:01 17:01 17:01	310 2000 166 834	5,6400 5,6400 5,6400 5,6400	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
COGNOR	4,5000	17:01	542	4.74	-5.14 %	0	0.0000	0.0000	0	996	4 465	[+]
COG	4.35 4.74	4.2700 5.2150	17:01 17:00 17:00 17:00	2158 205 2637 1100	4,5000 4,5000 4,5000 4,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APSENERGY	2,6200	16:32	95	2.78	-5.07 %	0	0.0000	0.0000	0	12	32	[+]
APE	2.62 2.78	2.5100 3.0500	16:32 16:26 16:17 16:14	1000 812 1500 64	2,6300 2,6300 2,6300 2,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMMOBILE	3,9200	16:49	9	4.12	-4.85 %	0	0.0000	0.0000	0	43	168	[+]
GKI	3.78 4.14	3.7100 4.5300	16:41 16:33 16:20 16:06	10 5 25 143	3,9400 3,9400 3,9400 3,9400	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
BORYSZEW	4,5200	17:01	100	4.68	-4.84 %	0	0.0000	0.0000	0	128	589	[+]
BRS	4.52 4.75	4.2200 5.1400	17:01 17:01 17:01 17:01	430 26 1000 980	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
ERG	40,0000	10:36	188	40.00	-4.76 %	0	0.0000	0.0000	0	0	8	[+]
ERG	40.00 40.00	36.0000 44.0000	14:41 14:10 14:10 09:00	4 1 1 11	42,0000 40,0000 42,0000 42,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ERBUD	27,4000	16:40	2	28.75	-4.70 %	0	0.0000	0.0000	0	4	117	[+]
ERB	27.10 29.40	25.9000 31.6000	16:40 16:17 16:16 16:16	1 1 1 2	27,4500 27,7500 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
REMAK	11,4500	17:00	5	12.00	-4.58 %	0	0.0000	0.0000	0	2	27	[+]
RMK	11.20 12.00	10.8000 13.2000	16:48 11:06 10:10 10:09	142 2 300 444	11,3500 11,4500 11,4000 11,2000	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
CAPITEA	0,6870	17:03	10000	0.72	-4.58 %	0	0.0000	0.0000	0	800	556	[+]
CAP	0.67 0.73	0.6480 0.7920	17:01 17:00 17:00 17:00	800 1301 1044 144	0,6870 0,6870 0,6870 0,6870	0 0 0 0	0 0 0 0	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	20,9000	17:03	120	21.55	-4.57 %	0	0.0000	0.0000	0	20	433	[+]
RVU	20.80 21.90	19.4000 23.7000	17:03 17:00 17:00 17:00	140 15 27 6	20,9000 20,9000 20,9000 20,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	435,0000	17:03	10	452.00	-4.40 %	0	0.0000	0.0000	0	1	333	[+]
SPR	425.00 452.00	407.0000 497.0000	16:33 16:20 16:19 16:11	10 1 2 1	435,0000 433,0000 433,0000 434,0000	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
GRODNO	13,1000	17:00	67	13.70	-4.38 %	0	0.0000	0.0000	0	7	97	[+]
GRN	13.10 13.70	12.3500 15.0500	17:00 16:47 16:47 16:47	98 165 237 1	13,1000 13,1000 13,1000 13,1500	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
KINOPOL	22,0000	17:03	2	22.80	-4.35 %	0	0.0000	0.0000	0	7	160	[+]
KPL	22.00 22.90	20.6000 25.0000	17:03 17:03 17:00 17:00	45 302 76 2	22,0000 22,0000 22,0000 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
MLPGROUP	84,0000	17:01	25	87.80	-4.33 %	0	0.0000	0.0000	0	2	131	[+]
MLG	83.40 87.80	79.2000 96.4000	17:00 17:00 16:41 16:38	35 25 48 52	84,0000 84,0000 84,0000 84,0000	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
NEXITY	1,1100	14:41	123	1.12	-4.31 %	0	0.0000	0.0000	0	2	2	[+]
NXG	1.09 1.16	1.0100 1.2300	13:41 13:34 13:34 13:34	77 200 2 200	1,1100 1,0900 1,0900 1,1000	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
EUROTEL	27,0000	16:34	17	28.10	-4.26 %	0	0.0000	0.0000	0	4	112	[+]
ETL	26.50 28.30	25.3000 30.9000	16:18 16:17 16:12 16:09	75 134 2 5	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
DOMDEV	227,0000	17:01	9	231.00	-4.22 %	0	0.0000	0.0000	0	22	5 141	[+]
DOM	225.50 233.50	208.0000 254.0000	17:00 17:00 17:00 17:00	1 9 13 13	227,0000 227,0000 227,0000 227,0000	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
MERCATOR	41,4000	17:01	187	43.70	-4.17 %	0	0.0000	0.0000	0	49	2 066	[+]
MRC	41.10 43.70	39.3500 48.0500	17:00 17:00 17:00 17:00	17 82 510 55	41,4000 41,4000 41,4000 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
MONDAY	88,0000	17:04	21	91.82	-4.16 %	0	0.0000	0.0000	0	322	28 681	[+]
MDV	88.00 92.00	82.6400 101.0000	17:03 17:03 17:03 17:01	314 186 200 500	88,0000 88,0000 88,0000 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
CYBERFLKS	168,4000	17:00	143	177.00	-4.10 %	0	0.0000	0.0000	0	18	3 095	[+]
CBF	167.20 177.00	159.4000 194.6000	17:00 17:00 17:00 17:00	6 147 12 20	168,4000 168,4000 168,4000 168,4000	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
ORCOGROUP	3,7400	09:27	9	3.74	-4.10 %	0	0.0000	0.0000	0	0	0	[+]
OPG	3.74 3.74	3.3800 4.1000	11:43 12:55 11:47 11:06	353 50 2691 309	3,9000 4,0200 4,3000 4,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DATAWALK	143,4000	17:00	12	150.00	-4.08 %	0	0.0000	0.0000	0	16	2 364	[+]
DAT	140.20 153.56	135.0000 165.0000	17:00 17:00 17:00 17:00	1 1 3 1	143,4000 143,4000 143,4000 143,4000	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
DADELO	71,0000	17:00	7	73.60	-4.05 %	0	0.0000	0.0000	0	7	506	[+]
DAD	69.40 73.60	66.4000 80.8000	17:00 17:00 17:00 17:00	5 4 14 8	71,0000 71,0000 71,0000 71,0000	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	38,2000	17:00	100	39.30	-4.02 %	0	0.0000	0.0000	0	60	2 320	[+]
MUR	38.10 39.80	35.4000 43.2000	17:00 17:00 17:00 17:00	74 1 67 1	38,2000 38,2000 38,2000 38,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	8,7800	17:03	119	9.14	-3.99 %	0	0.0000	0.0000	0	366	3 252	[+]
LBW	8.78 9.14	8.2250 10.0400	17:03 17:02 17:00 17:00	245 150 250 224	8,7800 8,7800 8,7800 8,7800	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
GETIN	0,5120	17:00	3000	0.53	-3.94 %	0	0.0000	0.0000	0	693	355	[+]
GTN	0.50 0.54	0.4790 0.5850	16:45 16:44 16:40 16:39	1000 1000 5000 2640	0,5180 0,5180 0,5120 0,5170	0 0 0 0	0 0 0 0	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	3,7300	17:00	156	3.83	-3.87 %	0	0.0000	0.0000	0	104	391	[+]
TRK	3.72 3.93	3.4500 4.2100	17:00 17:00 16:46 16:34	134 136 3 50	3,7300 3,7300 3,7600 3,7700	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
MILKILAND	1,7500	16:35	10	1.82	-3.85 %	0	0.0000	0.0000	0	94	162	[+]
MLK	1.65 1.82	1.6400 2.0000	16:25 16:12 15:46 15:33	200 3482 10 10	1,7350 1,7400 1,7400 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
GTC	2,5000	16:44	5	2.56	-3.85 %	0	0.0000	0.0000	0	8	20	[+]
GTC	2.50 2.60	2.3100 2.8100	16:44 16:44 16:42 16:32	5 5 5 4375	2,5000 2,5000 2,5100 2,5200	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
PKPCARGO	13,5600	17:00	162	13.86	-3.83 %	0	0.0000	0.0000	0	64	878	[+]
PKP	13.56 13.99	12.4800 15.2400	17:00 17:00 17:00 17:00	356 806 110 64	13,5600 13,5600 13,5600 13,5600	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
SELENAFM	50,6000	17:00	198	51.60	-3.80 %	0	0.0000	0.0000	0	12	588	[+]
SEL	49.20 52.00	46.5000 56.6000	17:00 16:49 16:49 16:49	2 10 1 45	50,6000 50,8000 50,6000 50,6000	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
UNIBEP	13,9500	17:00	195	14.70	-3.79 %	0	0.0000	0.0000	0	21	293	[+]
UNI	13.60 14.70	13.2500 16.1500	17:00 16:47 16:39 16:39	5 100 268 53	13,9500 13,9500 14,0000 14,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IZOSTAL	3,0700	16:47	600	3.22	-3.76 %	0	0.0000	0.0000	0	36	112	[+]
IZS	3.02 3.22	2.9000 3.5400	16:35 16:26 16:09 16:04	45 500 10 5	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
BEST	26,0000	16:44	8	26.80	-3.70 %	0	0.0000	0.0000	0	3	70	[+]
BST	25.40 26.80	24.2000 29.4000	16:10 15:53 15:53 15:43	80 440 100 96	26,0000 25,6000 25,6000 25,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GENOMTEC	4,7000	16:48	50	4.77	-3.69 %	0	0.0000	0.0000	0	13	61	[+]
GMT	4.64 4.77	4.2950 5.2400	16:48 16:46 16:46 16:40	2 27 400 345	4,7000 4,6850 4,6850 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
DIAG	168,6000	17:00	5	174.90	-3.63 %	0	0.0000	0.0000	0	31	5 331	[+]
DIA	167.80 174.95	157.4500 192.3500	17:00 17:00 17:00 17:00	11 39 49 78	168,6000 168,6000 168,6000 168,6000	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
KGL	9,8500	16:41	155	10.10	-3.43 %	0	0.0000	0.0000	0	0	5	[+]
KGL	9.85 10.10	9.1000 11.1000	12:18 11:25 09:00 09:45	100 107 100 1	10,0000 10,1000 10,1000 10,2000	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
IMCOMPANY	31,5000	13:16	29	32.60	-3.37 %	0	0.0000	0.0000	0	0	2	[+]
IMC	31.50 32.60	29.4000 35.8000	12:40 09:00 16:46 16:46	19 2 129 6	32,3000 32,6000 32,6000 32,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDICALG	28,0000	17:00	42	28.95	-3.28 %	0	0.0000	0.0000	0	32	913	[+]
MDG	27.75 29.30	26.1000 31.8000	17:00 17:00 17:00 17:00	100 25 33 67	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
TOYA	8,6100	17:00	840	8.92	-3.26 %	0	0.0000	0.0000	0	127	1 109	[+]
TOA	8.50 8.92	8.0300 9.8100	17:00 17:00 17:00 17:00	153 331 32 10	8,6100 8,6100 8,6100 8,6100	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
MLSYSTEM	15,0000	17:00	2	15.50	-3.23 %	0	0.0000	0.0000	0	9	144	[+]
MLS	15.00 15.76	13.9600 17.0400	17:00 17:00 17:00 17:00	50 13 10 106	15,0000 15,0000 15,0000 15,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEXPOLSKA	3,7200	17:00	992	3.84	-3.12 %	0	0.0000	0.0000	0	2	6	[+]
MEX	3.72 3.84	3.4600 4.2200	17:00 17:00 14:11 12:17	110 185 13 2	3,7200 3,7200 3,8000 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
HARPER	4,9800	17:02	96	5.14	-3.11 %	0	0.0000	0.0000	0	7	33	[+]
HRP	4.90 5.14	4.6300 5.6400	17:01 17:01 17:00 17:00	335 69 31 50	4,9800 4,9800 4,9800 4,9800	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
PASSUS	125,0000	17:00	10	129.00	-3.10 %	0	0.0000	0.0000	0	3	355	[+]
PAS	123.00 129.00	116.5000 141.5000	17:00 16:49 16:49 16:47	6 1 1 1	125,0000 125,0000 125,0000 125,0000	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
PGFGROUP	0,5000	17:00	184	0.49	-3.10 %	0	0.0000	0.0000	0	5	3	[+]
PGV	0.49 0.50	0.4420 0.5400	17:00 13:31 13:23 13:23	16 20 2000 1201	0,5000 0,4910 0,5000 0,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ELEKTROTI	47,8000	16:49	87	49.15	-3.04 %	0	0.0000	0.0000	0	14	682	[+]
ELT	47.30 49.30	44.2500 54.0000	16:49 16:47 16:44 16:43	2 10 146 1	47,8500 47,7000 47,8500 47,8500	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
NOVITA	99,0000	16:04	3	102.00	-2.94 %	0	0.0000	0.0000	0	0	10	[+]
NVT	99.00 102.50	91.8000 112.0000	16:04 16:04 16:03 16:03	14 2 10 10	99,0000 99,0000 100,0000 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
MABION	8,9400	17:04	705	9.21	-2.93 %	0	0.0000	0.0000	0	41	366	[+]
MAB	8.86 9.40	8.2900 10.1200	17:04 17:02 17:00 17:00	61 1316 623 2	8,9400 8,9400 8,9400 8,9400	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
CREOTECH	630,0000	17:00	1	640.00	-2.93 %	0	0.0000	0.0000	0	16	10 062	[+]
CRI	617.00 645.00	576.0000 704.0000	17:00 17:00 17:00 17:00	1 2 4 5	630,0000 630,0000 630,0000 630,0000	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
MONNARI	5,9800	17:00	5	6.16	-2.92 %	0	0.0000	0.0000	0	12	71	[+]
MON	5.98 6.22	5.5600 6.7600	16:40 16:40 15:45 15:22	3577 333 1954 10	6,1000 6,0800 6,1000 6,1000	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
ODLEWNIE	18,5000	17:00	500	18.90	-2.89 %	0	0.0000	0.0000	0	22	404	[+]
ODL	18.30 19.05	17.0500 20.7000	16:49 16:46 16:46 16:42	50 335 94 50	18,5000 18,5000 18,5000 18,5000	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
TSGAMES	95,5000	17:00	18	98.00	-2.85 %	0	0.0000	0.0000	0	54	5 233	[+]
TEN	95.50 99.00	88.2000 107.8000	17:00 17:00 17:00 17:00	26 41 113 463	95,5000 95,5000 95,5000 95,5000	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
STAPORKOW	4,7800	17:00	849	4.92	-2.85 %	0	0.0000	0.0000	0	11	54	[+]
ZUK	4.78 4.92	4.4400 5.4000	17:00 17:00 17:00 16:35	200 1 999 150	4,7800 4,7800 4,7800 4,8800	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
QUERCUS	10,3000	17:00	1	10.55	-2.83 %	0	0.0000	0.0000	0	45	456	[+]
QRS	9.86 10.60	9.5000 11.6000	17:00 17:00 16:49 16:49	199 200 589 490	10,3000 10,3000 10,2500 10,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HELIO	45,0000	16:35	90	46.40	-2.81 %	0	0.0000	0.0000	0	1	24	[+]
HEL	45.00 46.40	41.8000 51.0000	15:36 15:08 15:08 13:00	109 80 20 1	45,5000 45,4000 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
ONDE	8,8300	17:00	145	9.07	-2.75 %	0	0.0000	0.0000	0	4	33	[+]
OND	8.82 9.07	8.1700 9.9700	17:00 16:49 16:49 16:49	5 87 5 5	8,8300 8,8200 8,9400 8,9300	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
GRUPRACUJ	37,1000	17:03	2052	38.15	-2.75 %	0	0.0000	0.0000	0	62	2 308	[+]
GPP	37.00 38.15	34.3500 41.9500	17:00 17:00 17:00 17:00	118 7 13 91	37,1000 37,1000 37,1000 37,1000	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
ROPCZYCE	21,3000	16:04	6	22.30	-2.74 %	0	0.0000	0.0000	0	6	120	[+]
RPC	21.00 22.30	20.1000 24.5000	16:04 16:04 13:16 12:42	40 20 5 100	21,3000 21,3000 21,7000 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
LPP	21 820,0000	17:02	1	22,090.00	-2.72 %	0	0.0000	0.0000	0	6	140 574	[+]
LPP	21,540.00 22,200.00	19885.0000 24290.0000	17:00 17:00 17:00 17:00	2 3 13 4	21 820,0000 21 820,0000 21 820,0000 21 820,0000	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	46,6000	15:51	14	47.60	-2.71 %	0	0.0000	0.0000	0	1	62	[+]
ZAP	46.00 47.60	42.9000 52.2000	15:51 13:35 13:33 13:33	18 42 248 65	46,5000 46,6000 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
ASTARTA	46,6000	17:00	4	47.60	-2.71 %	0	0.0000	0.0000	0	4	172	[+]
AST	46.20 47.60	42.8500 52.3000	16:38 16:30 16:30 16:30	5 100 38 2	46,6000 46,2000 46,2500 46,3500	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
4MASS	4,3950	17:00	30	4.50	-2.66 %	0	0.0000	0.0000	0	59	266	[+]
4MS	4.34 4.52	4.0500 4.9500	15:04 14:53 14:53 14:53	2 200 132 50	4,4400 4,3350 4,3400 4,3500	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
MCI	25,7000	16:49	21	26.40	-2.65 %	0	0.0000	0.0000	0	2	51	[+]
MCI	25.70 26.40	23.8000 29.0000	16:49 16:22 16:18 16:17	14 6 30 11	25,8000 25,8000 25,8000 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
CREEPYJAR	604,0000	17:00	4	622.00	-2.58 %	0	0.0000	0.0000	0	1	611	[+]
CRJ	594.00 622.00	560.0000 684.0000	17:00 17:00 17:00 17:00	5 17 4 4	604,0000 604,0000 604,0000 604,0000	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
MIRBUD	10,9500	17:04	212	11.10	-2.58 %	0	0.0000	0.0000	0	162	1 776	[+]
MRB	10.78 11.23	9.9900 12.2100	17:04 17:01 17:00 17:00	100 200 185 242	10,9500 10,9500 10,9500 10,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FERRO	27,0000	17:04	159	27.60	-2.53 %	0	0.0000	0.0000	0	13	344	[+]
FRO	26.70 27.90	24.9000 30.3000	17:00 17:00 17:00 17:00	190 51 49 20	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
POLIMEXMS	7,4300	17:00	8	7.54	-2.49 %	0	0.0000	0.0000	0	621	4 582	[+]
PXM	7.29 7.57	6.7900 8.2900	17:00 17:00 17:00 17:00	9 5 279 10	7,4300 7,4300 7,4300 7,4300	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
WIELTON	5,4900	17:00	30	5.62	-2.49 %	0	0.0000	0.0000	0	60	326	[+]
WLT	5.30 5.62	5.0600 6.1800	16:49 16:45 16:45 16:45	360 238 10 1	5,4500 5,4300 5,4200 5,4200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APATOR	21,7000	16:48	250	22.25	-2.47 %	0	0.0000	0.0000	0	14	308	[+]
APT	21.40 22.35	20.0500 24.4500	16:46 16:46 16:46 16:28	893 183 200 1	21,7000 21,7500 21,7500 22,1000	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
MOVIEGAMES	7,1000	17:00	21	7.01	-2.47 %	0	0.0000	0.0000	0	9	59	[+]
MOV	6.45 7.30	6.3100 7.7100	17:00 16:49 16:49 16:49	99 1 9 60	7,1000 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
ONEMORE	2,5650	17:00	334	2.60	-2.47 %	0	0.0000	0.0000	0	155	395	[+]
OML	2.51 2.61	2.3400 2.8600	17:00 17:00 17:00 16:47	66 10 366 501	2,5650 2,5650 2,5650 2,5200	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
BIOCELTIX	71,2000	17:02	19	73.00	-2.47 %	0	0.0000	0.0000	0	4	293	[+]
BCX	70.50 73.00	65.7000 80.3000	17:00 17:00 17:00 16:49	4 14 26 20	71,2000 71,2000 71,2000 71,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IBSM	71,8000	14:26	1	73.80	-2.45 %	0	0.0000	0.0000	0	0	3	[+]
IBS	68.60 73.80	66.6000 81.0000	14:24 14:24 14:24 14:24	1 1 1 1	68,6000 68,8000 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
ULTGAMES	12,5500	16:49	85	12.55	-2.33 %	0	0.0000	0.0000	0	2	27	[+]
ULG	12.20 12.55	11.3000 13.8000	16:49 16:48 16:27 16:27	15 15 20 30	12,5000 12,5000 12,2000 12,2500	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
11B	130,0000	17:00	27	133.60	-2.33 %	0	0.0000	0.0000	0	8	1 085	[+]
11B	129.00 133.70	120.3000 146.9000	17:00 17:00 17:00 17:00	18 10 1 45	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
MARVIPOL	8,4000	16:32	20	8.60	-2.33 %	0	0.0000	0.0000	0	4	32	[+]
MVP	8.36 8.60	7.7400 9.4600	16:13 15:29 14:52 14:11	260 4 3 1	8,4000 8,4000 8,3600 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
IFIRMA	29,8000	17:00	600	30.50	-2.30 %	0	0.0000	0.0000	0	3	99	[+]
IFI	29.00 30.50	27.4500 33.5500	16:44 16:44 16:42 16:42	107 3 1 1	29,8000 29,8000 29,8000 29,8000	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
APLISENS	17,1000	17:00	2	17.90	-2.29 %	0	0.0000	0.0000	0	0	1	[+]
APN	17.10 17.90	16.1500 19.6500	16:03 10:53 10:52 10:43	5 1 5 17	17,1000 17,9000 17,6000 17,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BLOOBER	23,9000	17:01	54	24.40	-2.25 %	0	0.0000	0.0000	0	12	289	[+]
BLO	23.20 24.40	22.0000 26.8000	17:00 17:00 17:00 16:49	1 14 32 20	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
AUTOPARTN	17,6000	17:00	2	18.00	-2.22 %	0	0.0000	0.0000	0	105	1 876	[+]
APR	17.60 18.00	16.2000 19.8000	17:00 17:00 17:00 17:00	218 10 116 64	17,6000 17,6000 17,6000 17,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOWIM	5,3200	16:40	20	5.42	-2.21 %	0	0.0000	0.0000	0	14	73	[+]
BOW	5.20 5.46	4.8800 5.9600	16:40 16:40 16:40 16:13	775 2 683 20	5,2400 5,2600 5,2600 5,3200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
YARRL	5,3800	15:00	40	5.40	-2.18 %	0	0.0000	0.0000	0	1	5	[+]
YRL	5.34 5.40	4.8600 5.9400	15:00 15:00 14:48 14:48	60 100 100 98	5,3800 5,3800 5,3400 5,3400	0 0 0 0	0 0 0 0	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	81,0000	16:48	1	82.80	-2.17 %	0	0.0000	0.0000	0	0	26	[+]
SKA	81.00 83.60	74.6000 91.0000	16:33 16:33 15:43 15:43	66 29 13 67	83,6000 83,6000 83,6000 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
ZABKA	21,5300	17:04	2393	21.99	-2.09 %	0	0.0000	0.0000	0	4 984	107 718	[+]
ZAB	21.30 22.09	19.7950 24.1800	17:00 17:00 17:00 17:00	1373 5322 7798 4226	21,5300 21,5300 21,5300 21,5300	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
SHOPER	38,5000	17:00	12	39.50	-2.04 %	0	0.0000	0.0000	0	12	457	[+]
SHO	37.70 39.50	35.6000 43.4000	17:00 16:49 16:49 16:49	1 1 4 1	38,5000 38,9000 38,9000 38,9000	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
VIGOSYS	486,0000	16:28	9	496.00	-2.02 %	0	0.0000	0.0000	0	0	188	[+]
VGO	470.00 499.00	447.0000 544.0000	16:28 16:27 16:27 16:27	5 10 7 3	486,0000 486,0000 486,0000 485,0000	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	26,1000	17:01	50	26.60	-1.97 %	0	0.0000	0.0000	0	2 301	60 026	[+]
ALE	25.90 26.66	23.9400 29.2600	17:00 17:00 17:00 17:00	546 545 568 135	26,1000 26,1000 26,1000 26,1000	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
LIBET	1,2450	13:36	292	1.31	-1.97 %	0	0.0000	0.0000	0	7	9	[+]
LBT	1.20 1.31	1.1750 1.4350	13:36 13:36 12:09 12:08	4 4 1000 2427	1,2450 1,2450 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
INPRO	7,7500	17:00	32	7.85	-1.90 %	0	0.0000	0.0000	0	1	10	[+]
INP	7.75 7.85	7.1000 8.6000	16:29 16:29 16:29 13:20	13 2 62 3	7,8000 7,8000 7,8000 7,8000	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
KOGENERA	65,0000	17:03	40	66.50	-1.81 %	0	0.0000	0.0000	0	16	1 029	[+]
KGN	63.00 66.50	59.9000 73.1000	17:03 17:00 17:00 16:45	10 50 12 61	65,0000 65,0000 65,0000 65,2000	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
WITTCHEN	16,3000	17:00	5	16.78	-1.81 %	0	0.0000	0.0000	0	20	324	[+]
WTN	16.00 16.78	15.1200 18.4400	17:00 16:47 16:46 16:44	63 100 1068 10	16,3000 16,2800 16,2800 16,3000	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
NOCTILUCA	89,4000	17:00	14	91.00	-1.76 %	0	0.0000	0.0000	0	4	362	[+]
NCL	86.40 91.20	82.0000 100.0000	17:00 17:00 17:00 17:00	20 20 3 20	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
WASKO	6,6800	17:02	90	6.80	-1.76 %	0	0.0000	0.0000	0	58	377	[+]
WAS	6.36 6.80	6.1200 7.4800	17:01 17:00 17:00 17:00	300 1999 500 501	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
VERCOM	112,8000	17:00	7	114.80	-1.74 %	0	0.0000	0.0000	0	4	448	[+]
VRC	111.80 114.80	103.4000 126.2000	17:00 17:00 16:49 16:49	27 17 25 3	112,8000 112,8000 111,8000 111,8000	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
ENERGOINS	2,3000	16:49	38	2.34	-1.71 %	0	0.0000	0.0000	0	41	93	[+]
ENI	2.22 2.34	2.1100 2.5700	16:48 16:48 16:48 16:48	7 151 665 450	2,3000 2,2900 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
MOSTALZAB	5,7800	17:01	155	5.82	-1.70 %	0	0.0000	0.0000	0	15	85	[+]
MSZ	5.74 5.87	5.2400 6.4000	17:01 17:00 17:00 16:47	345 2 9 269	5,7800 5,7800 5,7800 5,7600	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
DEBICA	82,5000	17:04	23	83.30	-1.67 %	0	0.0000	0.0000	0	2	190	[+]
DBC	82.50 83.90	75.0000 91.6000	17:03 17:03 17:00 17:00	41 100 20 12	82,5000 82,5000 82,5000 82,5000	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
EDINVEST	8,4000	17:00	50	8.54	-1.64 %	0	0.0000	0.0000	0	2	19	[+]
EDI	8.20 8.54	7.7000 9.3800	16:47 16:47 16:30 16:30	1 920 5 30	8,5200 8,2000 8,5200 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
LESS	0,2420	17:00	2	0.25	-1.63 %	0	0.0000	0.0000	0	30	7	[+]
LES	0.23 0.25	0.2210 0.2690	16:41 16:41 16:41 16:40	6870 2000 5210 4340	0,2320 0,2330 0,2330 0,2340	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLNPHARMA	19,4600	17:00	7	19.78	-1.62 %	0	0.0000	0.0000	0	7	143	[+]
CLN	19.20 19.78	17.8200 21.7500	17:00 17:00 17:00 16:39	145 1 7 120	19,4600 19,4600 19,4600 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
ZUE	12,2000	15:34	354	12.10	-1.61 %	0	0.0000	0.0000	0	5	60	[+]
ZUE	11.85 12.35	10.9000 13.3000	15:34 15:34 15:34 15:34	140 3 1 1	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
UNIMOT	139,6000	17:00	40	141.60	-1.55 %	0	0.0000	0.0000	0	3	482	[+]
UNT	136.20 142.00	127.6000 155.6000	17:00 17:00 17:00 17:00	9 8 11 10	139,6000 139,6000 139,6000 139,6000	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
PCCROKITA	63,7000	16:48	56	64.40	-1.55 %	0	0.0000	0.0000	0	2	101	[+]
PCR	63.00 65.00	58.0000 70.8000	16:47 16:47 16:46 16:43	5 8 10 1	63,6000 63,5000 63,6000 63,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	8,8520	17:04	1576	8.91	-1.54 %	0	0.0000	0.0000	0	3 017	26 735	[+]
TPE	8.75 9.07	8.0200 9.8000	17:04 17:04 17:03 17:03	2922 5502 60 90	8,8520 8,8520 8,8520 8,8520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMFACTOR	5,1800	16:36	101	5.04	-1.52 %	0	0.0000	0.0000	0	7	35	[+]
GIF	5.02 5.20	4.5400 5.5400	15:47 15:44 14:21 14:21	4 2 836 1170	5,1800 5,1800 5,0400 5,0400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	105,4000	17:00	24	106.80	-1.50 %	0	0.0000	0.0000	0	13	1 328	[+]
NWG	103.00 107.00	96.2000 117.4000	17:00 17:00 17:00 17:00	7 2 20 15	105,4000 105,4000 105,4000 105,4000	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
PHARMENA	3,3500	16:25	14	3.40	-1.47 %	0	0.0000	0.0000	0	3	10	[+]
PHR	3.20 3.40	3.0600 3.7400	16:18 16:18 16:18 14:22	300 128 327 26	3,3300 3,3300 3,3300 3,3300	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
SONEL	13,5000	16:22	1	13.85	-1.46 %	0	0.0000	0.0000	0	3	34	[+]
SON	13.05 13.85	12.5000 15.2000	16:22 16:22 16:15 16:15	20 16 33 4	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
AGORA	8,1200	14:33	50	8.18	-1.46 %	0	0.0000	0.0000	0	5	43	[+]
AGO	8.02 8.24	7.3800 8.9800	14:16 14:16 14:16 14:16	40 2 2 2	8,2400 8,2400 8,2200 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
BUDIMEX	650,0000	17:01	7	666.60	-1.40 %	0	0.0000	0.0000	0	31	19 983	[+]
BDX	646.60 666.60	600.0000 733.2000	17:00 17:00 17:00 17:00	30 30 2 28	650,0000 650,0000 650,0000 650,0000	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
SCPFL	142,2000	16:49	5	144.20	-1.39 %	0	0.0000	0.0000	0	1	149	[+]
SCP	139.00 144.20	129.8000 158.6000	16:34 16:26 16:26 16:07	2 5 15 3	140,2000 142,0000 141,0000 140,2000	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
ARCTIC	7,8900	17:00	10	8.00	-1.38 %	0	0.0000	0.0000	0	14	113	[+]
ATC	7.89 8.02	7.2000 8.8000	17:00 16:49 16:45 16:45	1 55 12 39	7,8900 7,9400 7,8900 7,8900	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
AMREST	11,4800	17:00	43	11.62	-1.37 %	0	0.0000	0.0000	0	53	605	[+]
EAT	11.42 11.64	10.4600 12.7800	17:00 17:00 17:00 17:00	9 71 97 2	11,4800 11,4800 11,4800 11,4800	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
PATENTUS	2,9500	14:41	112	2.94	-1.34 %	0	0.0000	0.0000	0	7	21	[+]
PAT	2.90 2.99	2.6500 3.2300	14:40 14:39 14:39 14:39	488 1000 500 12	2,9100 2,9100 2,9200 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
NEPTIS	14,7000	16:34	22	15.50	-1.34 %	0	0.0000	0.0000	0	1	13	[+]
YAN	14.70 15.50	14.0000 17.0000	13:23 10:36 09:52 09:28	400 150 10 218	15,1000 14,7000 14,7000 15,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	17,7600	17:00	14	18.38	-1.33 %	0	0.0000	0.0000	0	169	3 009	[+]
ATT	17.60 18.40	16.5500 20.2000	17:00 17:00 17:00 17:00	91 25 6 498	17,7600 17,7600 17,7600 17,7600	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
FASING	15,1000	15:05	2	15.10	-1.31 %	0	0.0000	0.0000	0	0	0	[+]
FSG	15.10 15.10	13.6000 16.6000	15:05 15:05 15:04 15:04	2 2 2 2	15,1000 15,1000 15,1000 15,1000	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
BIOMAXIMA	11,3500	16:06	1	11.50	-1.30 %	0	0.0000	0.0000	0	1	16	[+]
BMX	11.30 11.55	10.3500 12.6500	14:13 14:13 13:53 13:53	3 1 45 155	11,4500 11,4000 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
ACAUTOGAZ	22,7000	16:35	2	22.40	-1.30 %	0	0.0000	0.0000	0	1	26	[+]
ACG	22.30 22.70	20.2000 24.6000	14:37 14:08 14:00 14:00	220 102 44 46	22,5000 22,6000 22,6000 22,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AIRWAY	0,3060	17:00	500	0.32	-1.29 %	0	0.0000	0.0000	0	594	186	[+]
AWM	0.30 0.33	0.2870 0.3500	16:42 16:19 16:19 16:19	100 10938 5000 500	0,3070 0,2975 0,3000 0,3000	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
VOXEL	110,0000	17:00	8	111.40	-1.26 %	0	0.0000	0.0000	0	2	261	[+]
VOX	109.40 111.80	100.4000 122.4000	17:00 17:00 17:00 17:00	2 6 20 11	110,0000 110,0000 110,0000 110,0000	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
ALTUSTFI	2,5500	17:00	14	2.58	-1.16 %	0	0.0000	0.0000	0	8	20	[+]
ALI	2.50 2.65	2.3300 2.8300	17:00 17:00 17:00 17:00	5 1300 5 5	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
BENEFIT	3 435,0000	17:00	3	3,475.00	-1.15 %	0	0.0000	0.0000	0	9	30 790	[+]
BFT	3,370.00 3,500.00	3130.0000 3820.0000	17:00 17:00 17:00 17:00	2 11 30 35	3 435,0000 3 435,0000 3 435,0000 3 435,0000	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
TALEX	17,7000	15:01	54	18.30	-1.12 %	0	0.0000	0.0000	0	0	1	[+]
TLX	17.70 18.30	16.5000 20.0000	15:01 09:16 14:36 14:35	4 3 7 41	17,9000 18,3000 17,9000 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
MERCOR	13,5000	17:00	1	13.65	-1.10 %	0	0.0000	0.0000	0	16	220	[+]
MCR	13.00 13.65	12.3000 15.0000	17:00 17:00 17:00 17:00	1 1 1 1	13,5000 13,5000 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
PCFGROUP	3,1850	16:44	2328	3.22	-1.09 %	0	0.0000	0.0000	0	16	52	[+]
PCF	3.16 3.22	2.9000 3.5400	16:44 16:44 16:44 15:50	84 88 74 154	3,1850 3,1850 3,1700 3,1650	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
MOBRUK	335,5000	17:00	17	339.00	-1.03 %	0	0.0000	0.0000	0	5	1 616	[+]
MBR	332.00 339.00	305.5000 372.5000	17:00 17:00 17:00 17:00	8 1 7 2	335,5000 335,5000 335,5000 335,5000	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
UNICREDIT	258,3000	16:34	7	251.00	-1.03 %	0	0.0000	0.0000	0	0	12	[+]
UCG	251.00 260.20	225.9000 276.1000	16:31 12:24 12:00 09:25	4 10 1 15	257,4500 257,0000 257,0000 259,7500	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
XTPL	67,1000	17:00	46	69.30	-1.03 %	0	0.0000	0.0000	0	3	171	[+]
XTP	66.00 69.30	62.4000 76.2000	17:00 17:00 16:48 16:48	8 90 1 1	67,1000 67,1000 68,1000 68,1000	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
PGE	9,5800	17:00	84	9.74	-1.03 %	0	0.0000	0.0000	0	2 919	27 973	[+]
PGE	9.43 9.83	8.7660 10.7100	17:00 17:00 17:00 17:00	87 597 563 1122	9,5800 9,5800 9,5800 9,5800	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
STALEXP	2,9000	17:02	100	2.96	-1.02 %	0	0.0000	0.0000	0	258	748	[+]
STX	2.87 2.96	2.6650 3.2550	17:02 17:02 17:00 17:00	500 500 904 604	2,9000 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
BETACOM	5,1000	17:00	20	5.25	-0.97 %	0	0.0000	0.0000	0	2	12	[+]
BCM	4.96 5.25	4.7400 5.7500	12:04 12:04 09:30 09:00	2000 342 2 5	4,9600 5,0000 5,2500 5,2500	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
PEPCO	26,4700	17:04	1000	26.79	-0.97 %	0	0.0000	0.0000	0	1 340	35 170	[+]
PCO	26.01 26.80	24.1200 29.4600	17:03 17:02 17:00 17:00	1000 200 455 198	26,4700 26,4700 26,4700 26,4700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOLECURE	5,1400	17:00	20	5.25	-0.96 %	0	0.0000	0.0000	0	111	567	[+]
MOC	5.00 5.25	4.7250 5.7700	17:00 17:00 16:49 16:49	2932 17 26 1200	5,1400 5,1400 5,0900 5,0800	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
ENTER	52,3000	17:00	5	52.90	-0.95 %	0	0.0000	0.0000	0	6	310	[+]
ENT	51.70 52.90	47.6500 58.1000	17:00 17:00 17:00 17:00	16 29 3 2	52,3000 52,3000 52,3000 52,3000	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
DEKPOL	83,8000	17:00	5	84.60	-0.95 %	0	0.0000	0.0000	0	2	138	[+]
DEK	81.60 84.60	76.2000 93.0000	16:49 16:49 16:49 16:33	3 1 2 1	82,4000 83,4000 83,4000 82,0000	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
FORTE	20,8000	16:29	6	21.00	-0.95 %	0	0.0000	0.0000	0	2	36	[+]
FTE	20.50 21.00	18.9000 23.1000	16:03 16:03 16:03 16:03	6 5 20 2	20,5000 20,5000 20,5000 20,5000	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
SANTANDER	40,4950	16:49	113	41.00	-0.93 %	0	0.0000	0.0000	0	1	28	[+]
SAN	40.01 41.00	36.9000 45.1000	13:11 11:58 11:21 11:13	51 49 40 10	40,3000 40,3000 40,1250 40,0050	0 0 0 0	0 0 0 0	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	8,6000	17:00	241	8.68	-0.92 %	0	0.0000	0.0000	0	245	2 100	[+]
DVL	8.46 8.68	7.8200 9.5400	17:00 17:00 17:00 17:00	643 300 6 77	8,6000 8,6000 8,6000 8,6000	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
ZEPAK	17,3600	17:00	15	17.56	-0.91 %	0	0.0000	0.0000	0	11	183	[+]
ZEP	17.20 17.58	15.8200 19.3000	16:49 16:49 16:49 16:49	1 36 1 73	17,5000 17,5800 17,5600 17,5400	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
NEUCA	662,0000	17:00	62	661.00	-0.90 %	0	0.0000	0.0000	0	2	1 042	[+]
NEU	657.00 675.00	595.0000 727.0000	17:00 17:00 17:00 16:49	13 6 1 1	662,0000 662,0000 662,0000 662,0000	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
AMBRA	18,0800	16:40	2	18.44	-0.88 %	0	0.0000	0.0000	0	9	163	[+]
AMB	17.84 18.44	16.6000 20.2500	16:26 16:22 16:10 16:06	1 100 1 100	17,9600 17,9800 18,0800 17,9800	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
SYGNITY	68,4000	16:49	80	69.20	-0.87 %	0	0.0000	0.0000	0	12	789	[+]
SGN	67.20 69.60	62.4000 76.0000	16:34 16:30 16:30 16:30	1 3 9 20	69,0000 69,0000 69,0000 69,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRACULUM	0,6800	17:00	50	0.69	-0.87 %	0	0.0000	0.0000	0	12	8	[+]
MIR	0.65 0.69	0.6180 0.7540	15:13 12:15 12:15 11:11	3 2960 2000 100	0,6500 0,6820 0,6800 0,6860	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOL	43,6800	16:49	117	44.16	-0.86 %	0	0.0000	0.0000	0	106	4 586	[+]
MOL	43.30 44.16	39.7600 48.5600	16:43 16:43 16:42 16:41	50 290 45 9	43,9000 43,9000 43,6800 43,5800	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
LOKUM	23,4000	16:17	2	22.80	-0.85 %	0	0.0000	0.0000	0	0	1	[+]
LKD	22.80 23.40	20.6000 25.0000	10:43 16:43 13:01 12:44	50 1 1 156	22,8000 23,6000 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
ASBIS	42,0400	17:02	100	42.48	-0.85 %	0	0.0000	0.0000	0	100	4 169	[+]
ASB	41.30 42.94	38.2400 46.7200	17:00 17:00 17:00 17:00	100 1 1 53	42,0400 42,0400 42,0400 42,0400	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
RAINBOW	128,4000	17:01	11	129.30	-0.85 %	0	0.0000	0.0000	0	40	5 081	[+]
RBW	125.50 129.90	116.4000 142.2000	17:00 17:00 17:00 17:00	47 9 3 3	128,4000 128,4000 128,4000 128,4000	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
WIRTUALNA	47,3000	17:00	121	47.95	-0.84 %	0	0.0000	0.0000	0	45	2 109	[+]
WPL	47.05 48.50	43.2000 52.7000	17:00 17:00 17:00 17:00	68 52 1 15	47,3000 47,3000 47,3000 47,3000	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
ABPL	118,8000	17:04	16	120.00	-0.83 %	0	0.0000	0.0000	0	14	1 645	[+]
ABE	117.80 120.00	108.0000 132.0000	17:00 17:00 17:00 17:00	10 16 16 53	118,8000 118,8000 118,8000 118,8000	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	268,2000	17:04	3	272.20	-0.81 %	0	0.0000	0.0000	0	19	5 105	[+]
SNT	265.80 272.20	245.0000 299.4000	17:00 17:00 17:00 17:00	3 8 4 4	268,2000 268,2000 268,2000 268,2000	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
GAMEOPS	10,3600	11:05	69	10.44	-0.77 %	0	0.0000	0.0000	0	1	7	[+]
GOP	10.18 10.44	9.4000 11.4800	10:57 09:52 09:22 09:22	152 48 100 100	10,3600 10,4000 10,1800 10,2000	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
CAPTORTX	78,4000	16:49	55	79.00	-0.76 %	0	0.0000	0.0000	0	4	353	[+]
CTX	78.00 80.40	71.2000 86.8000	16:47 16:41 16:05 16:05	200 21 1 39	78,4000 78,6000 79,2000 79,2000	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
INGBSK	397,5000	17:00	63	400.50	-0.75 %	0	0.0000	0.0000	0	27	10 700	[+]
ING	393.00 402.00	360.5000 440.5000	17:00 17:00 17:00 17:00	42 86 10 221	397,5000 397,5000 397,5000 397,5000	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
INTERSPPL	0,3950	16:48	30	0.40	-0.75 %	0	0.0000	0.0000	0	12	5	[+]
IPO	0.39 0.40	0.3590 0.4370	16:21 15:46 14:18 13:30	14 255 1000 24	0,3860 0,3860 0,3950 0,3860	0 0 0 0	0 0 0 0	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	0,1330	16:18	8	0.13	-0.75 %	0	0.0000	0.0000	0	148	19	[+]
IFR	0.13 0.14	0.1105 0.1495	14:56 14:17 14:17 14:16	14000 16111 2589 8000	0,1295 0,1330 0,1325 0,1295	0 0 0 0	0 0 0 0	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	1,3300	15:36	24	1.33	-0.75 %	0	0.0000	0.0000	0	25	32	[+]
PEN	1.30 1.33	1.1950 1.4550	15:35 15:09 14:26 14:26	977 76 1455 25	1,3100 1,3100 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
PLAZACNTR	2,6800	17:01	237	2.64	-0.74 %	0	0.0000	0.0000	0	12	32	[+]
PLZ	2.60 2.68	2.3800 2.9000	17:01 17:00 17:00 17:00	248 33 130 130	2,6800 2,6800 2,6800 2,6800	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
RANKPROGR	4,0500	17:00	5	4.05	-0.74 %	0	0.0000	0.0000	0	0	0	[+]
RNK	4.05 4.05	3.6450 4.4550	17:00 15:55 13:29 13:09	5 1 541 2	4,0800 4,0800 4,0000 4,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TERMOREX	0,6800	13:38	5	0.68	-0.73 %	0	0.0000	0.0000	0	0	0	[+]
TRR	0.68 0.68	0.6150 0.7450	09:48 09:48 09:48 09:48	15 15 15 15	0,6800 0,6800 0,6800 0,6800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VINDEXUS	13,6000	17:00	1	14.20	-0.73 %	0	0.0000	0.0000	0	10	136	[+]
VIN	13.60 14.20	12.8000 15.6000	16:32 16:18 13:03 12:37	7 100 74 150	13,6500 13,6500 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
RELPOL	5,4400	15:55	63	5.46	-0.73 %	0	0.0000	0.0000	0	1	8	[+]
RLP	5.28 5.46	4.9200 6.0000	15:55 15:18 15:18 15:18	37 4 6 25	5,4000 5,3800 5,3800 5,3800	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
SKARBIEC	27,5000	17:00	308	27.80	-0.72 %	0	0.0000	0.0000	0	4	116	[+]
SKH	26.50 28.20	25.1000 30.5000	16:47 16:47 16:47 16:46	27 1 22 20	27,7000 27,6000 27,6000 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
JRHOLDING	4,2700	16:43	1111	4.27	-0.70 %	0	0.0000	0.0000	0	8	35	[+]
JRH	4.20 4.42	3.8500 4.6900	15:54 15:39 15:39 15:18	27 220 253 587	4,3000 4,3000 4,2900 4,2400	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
SEKO	9,9800	17:00	100	10.05	-0.70 %	0	0.0000	0.0000	0	2	20	[+]
SEK	9.82 10.05	9.0600 11.0500	16:43 16:37 16:24 16:15	400 6 100 100	9,9000 9,9800 9,9600 9,8200	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
PKNORLEN	129,8600	17:03	80	128.52	-0.63 %	0	0.0000	0.0000	0	2 080	269 036	[+]
PKN	127.88 131.34	115.6800 141.3600	17:00 17:00 17:00 17:00	787 420 434 575	129,8600 129,8600 129,8600 129,8600	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
ANSWEAR	19,3800	17:00	6	19.50	-0.62 %	0	0.0000	0.0000	0	4	80	[+]
ANR	19.12 19.60	17.5600 21.4500	16:37 16:11 15:57 15:43	20 69 5 70	19,4800 19,3800 19,3800 19,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGROTON	4,8700	16:08	1	4.86	-0.61 %	0	0.0000	0.0000	0	11	50	[+]
AGT	4.70 5.00	4.3800 5.3400	16:03 16:03 16:01 16:01	4 1 4970 273	4,8700 4,8400 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
PEPEES	0,8450	09:11	76	0.85	-0.59 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.85 0.85	0.7650 0.9250	11:10 11:10 09:00 16:18	148 92 3 2000	0,8500 0,8450 0,8450 0,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KSGAGRO	3,4500	16:49	3	3.43	-0.58 %	0	0.0000	0.0000	0	7	24	[+]
KSG	3.30 3.45	3.0900 3.7700	13:22 13:22 13:22 13:22	2 2 5 1	3,4500 3,4100 3,4100 3,3900	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
LSISOFT	34,2000	16:43	36	34.00	-0.58 %	0	0.0000	0.0000	0	2	53	[+]
LSI	34.00 35.00	30.6000 37.4000	16:15 15:59 15:27 15:07	58 30 1 110	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	35,2000	17:00	16	34.80	-0.56 %	0	0.0000	0.0000	0	10	359	[+]
SLV	34.00 35.40	31.4000 38.2000	17:00 16:49 16:49 16:49	5 33 1 1	35,2000 35,0000 35,0000 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
ASSECOPOL	161,6000	17:04	80	162.40	-0.55 %	0	0.0000	0.0000	0	219	35 011	[+]
ACP	157.50 162.50	146.2000 178.6000	17:04 17:02 17:00 17:00	230 20 375 538	161,6000 161,6000 161,6000 161,6000	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	3,6000	17:00	81	3.66	-0.55 %	0	0.0000	0.0000	0	29	105	[+]
SVE	3.58 3.66	3.2900 4.0200	17:00 16:45 16:45 16:45	19 568 447 380	3,6000 3,6000 3,5950 3,5850	0 0 0 0	0 0 0 0	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	2,7200	16:49	394	2.75	-0.55 %	0	0.0000	0.0000	0	420	1 134	[+]
CIG	2.68 2.75	2.4750 3.0250	16:49 16:49 16:49 16:49	492 99 600 415	2,7200 2,7200 2,7200 2,7200	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
ENELMED	19,2000	17:00	2	19.30	-0.52 %	0	0.0000	0.0000	0	0	4	[+]
ENE	18.60 19.30	17.4000 21.2000	15:37 15:37 15:37 11:15	1 100 1 1	19,2000 18,9000 19,1000 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
KRUK	433,3000	17:00	9	435.50	-0.51 %	0	0.0000	0.0000	0	21	9 064	[+]
KRU	429.50 438.60	392.0000 479.0000	17:00 17:00 17:00 17:00	11 15 9 16	433,3000 433,3000 433,3000 433,3000	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
ASSECOBS	79,4000	16:47	2	79.80	-0.50 %	0	0.0000	0.0000	0	2	122	[+]
ABS	76.00 79.80	72.0000 87.6000	16:45 16:45 16:44 16:43	3 10 7 5	79,2000 79,2000 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
STALPROFI	8,0400	17:00	6	8.08	-0.50 %	0	0.0000	0.0000	0	5	37	[+]
STF	8.00 8.08	7.2800 8.8800	16:48 16:27 14:59 14:59	56 2 344 11	8,0400 8,0400 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
COMPREMUM	1,0750	17:00	3500	1.08	-0.46 %	0	0.0000	0.0000	0	104	110	[+]
CPR	1.02 1.09	0.9720 1.1850	17:00 15:34 15:33 15:19	999 1 68 5	1,0750 1,0750 1,0500 1,0450	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAKARONPL	21,6000	17:00	1	21.65	-0.46 %	0	0.0000	0.0000	0	4	77	[+]
MAK	21.25 21.65	19.5000 23.8000	16:36 15:50 15:40 15:40	13 1 9 1	21,3000 21,6000 21,6000 21,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROD	221,0000	17:00	1	221.00	-0.45 %	0	0.0000	0.0000	0	1	115	[+]
STP	219.00 224.00	199.0000 243.0000	16:49 16:49 16:49 16:45	1 1 3 1	219,0000 219,0000 219,0000 221,0000	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
KRVITAMIN	10,9500	14:54	3	11.00	-0.45 %	0	0.0000	0.0000	0	0	2	[+]
KVT	10.95 11.20	9.9000 12.1000	14:54 14:54 14:54 11:15	97 3 3 4	10,9500 11,0000 11,0000 11,2000	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
VRGSA	4,6100	17:00	94	4.63	-0.43 %	0	0.0000	0.0000	0	42	194	[+]
VRG	4.53 4.63	4.1700 5.0800	16:47 16:44 16:42 16:42	632 86 62 46	4,6000 4,6000 4,6000 4,6000	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
POLENERGIA	50,4000	17:00	15	49.20	-0.40 %	0	0.0000	0.0000	0	4	219	[+]
PEP	49.20 51.00	44.3000 54.0000	17:00 16:46 16:46 16:46	99 13 5 2	50,4000 50,2000 50,6000 50,6000	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
PKOBP	86,2000	17:04	999	86.98	-0.39 %	0	0.0000	0.0000	0	1 704	146 374	[+]
PKO	85.22 87.00	78.3000 95.6600	17:04 17:03 17:02 17:00	2536 1000 50 641	86,2000 86,2000 86,2000 86,2000	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
VOTUM	40,0000	17:01	261	40.90	-0.37 %	0	0.0000	0.0000	0	10	406	[+]
VOT	40.00 40.90	36.8500 44.9500	17:00 17:00 16:49 16:48	7 100 8 30	40,0000 40,0000 40,0000 40,2000	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
MAXCOM	5,3400	17:00	2	5.36	-0.37 %	0	0.0000	0.0000	0	0	2	[+]
MXC	5.14 5.36	4.8300 5.8800	16:12 16:12 13:02 12:56	14 2 1 2	5,3400 5,3400 5,3600 5,1400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIGCHEESE	11,9400	17:00	38	11.98	-0.33 %	0	0.0000	0.0000	0	3	36	[+]
BCS	11.74 12.08	10.8000 13.1600	17:00 16:41 16:41 14:00	2 29 59 3	11,9400 11,7400 11,7600 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
TORPOL	61,6000	17:00	2	62.30	-0.32 %	0	0.0000	0.0000	0	12	738	[+]
TOR	60.50 62.60	56.1000 68.5000	17:00 17:00 17:00 17:00	7 2 2 4	61,6000 61,6000 61,6000 61,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DELKO	6,1600	16:44	10	6.20	-0.32 %	0	0.0000	0.0000	0	15	90	[+]
DEL	6.04 6.28	5.5800 6.8200	16:33 16:30 16:06 15:56	100 2 4 87	6,1600 6,1600 6,1400 6,0400	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
ESOTIQ	32,4000	15:51	1	32.30	-0.31 %	0	0.0000	0.0000	0	0	6	[+]
EAH	31.80 32.50	29.1000 35.5000	15:00 14:45 14:45 14:45	1 1 50 24	32,4000 31,8000 31,8000 31,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KERNEL	19,0200	17:00	10	19.02	-0.31 %	0	0.0000	0.0000	0	15	280	[+]
KER	19.00 19.10	17.1200 20.9000	16:49 16:36 16:36 16:36	43 131 69 55	19,0000 19,1000 19,1000 19,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLOUD	68,2000	16:27	4	70.00	-0.29 %	0	0.0000	0.0000	0	1	57	[+]
CLD	64.00 70.00	63.0000 77.0000	14:58 14:47 14:47 14:44	97 5 10 1	66,6000 66,6000 66,4000 65,2000	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
POINTGROUP	1,6900	12:02	12013	1.70	-0.29 %	0	0.0000	0.0000	0	12	20	[+]
PGM	1.69 1.70	1.5300 1.8700	09:14 09:00 10:56 09:00	38 7 1 7	1,7000 1,7000 1,6950 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
COLUMBUS	3,7200	16:48	420	3.60	-0.27 %	0	0.0000	0.0000	0	141	505	[+]
CLC	3.43 3.72	3.2400 3.9600	16:48 16:48 16:48 16:48	1 2 812 2	3,7100 3,7100 3,7100 3,7050	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	11,3900	17:00	3283	11.48	-0.26 %	0	0.0000	0.0000	0	770	8 751	[+]
CPS	11.22 11.55	10.3350 12.6250	17:00 17:00 17:00 17:00	175 100 100 149	11,3900 11,3900 11,3900 11,3900	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
SFINKS	0,3990	14:22	15	0.39	-0.25 %	0	0.0000	0.0000	0	6	2	[+]
SFS	0.39 0.40	0.3520 0.4300	12:42 12:37 11:38 11:37	9 1 20 70	0,3900 0,3900 0,3990 0,3900	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
WAWEL	848,0000	13:30	2	850.00	-0.24 %	0	0.0000	0.0000	0	0	20	[+]
WWL	836.00 850.00	766.0000 934.0000	13:08 13:08 13:08 13:08	6 8 1 1	836,0000 838,0000 840,0000 844,0000	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
IZOLACJA	4,0900	17:00	2	4.09	-0.24 %	0	0.0000	0.0000	0	0	0	[+]
IZO	4.09 4.09	3.6900 4.4900	17:00 17:00 17:00 17:00	2 2 2 2	4,0900 4,0900 4,0900 4,0900	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
OPONEOPL	84,0000	16:48	118	84.20	-0.24 %	0	0.0000	0.0000	0	4	346	[+]
OPN	82.20 85.60	75.8000 92.6000	16:48 16:47 16:47 16:36	20 6 6 20	84,0000 84,6000 84,2000 84,0000	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	18,6400	17:03	1171	18.70	-0.21 %	0	0.0000	0.0000	0	39	736	[+]
ENG	18.64 18.70	16.8400 20.5500	17:00 17:00 17:00 16:49	63 10 3 174	18,6400 18,6400 18,6400 18,6400	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
BOS	10,0800	16:34	4	10.02	-0.20 %	0	0.0000	0.0000	0	26	255	[+]
BOS	9.84 10.18	9.0200 11.0200	16:34 16:34 16:33 16:33	15 1 9 15	10,0800 10,0600 10,0600 10,0400	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
AMICA	51,9000	17:00	6	52.40	-0.19 %	0	0.0000	0.0000	0	7	350	[+]
AMC	51.00 52.40	47.2000 57.6000	16:49 16:49 16:49 16:47	8 2 25 7	51,6000 51,6000 51,6000 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
ACTION	28,5500	17:00	479	29.00	-0.17 %	0	0.0000	0.0000	0	9	254	[+]
ACT	27.10 29.00	26.1000 31.9000	17:00 17:00 17:00 17:00	1 10 60 90	28,5500 28,5500 28,5500 28,5500	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
TEXT	36,3800	17:00	1988	36.34	-0.16 %	0	0.0000	0.0000	0	46	1 666	[+]
TXT	36.00 36.90	32.7200 39.9600	17:00 17:00 17:00 17:00	12 21 33 1	36,3800 36,3800 36,3800 36,3800	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
KGHM	259,8000	17:04	11	261.00	-0.15 %	0	0.0000	0.0000	0	764	195 839	[+]
KGH	252.10 261.90	234.9000 287.1000	17:02 17:01 17:00 17:00	100 4 212 181	259,8000 259,8000 259,8000 259,8000	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
SIMFABRIC	1,6220	14:59	3	1.62	-0.12 %	0	0.0000	0.0000	0	2	4	[+]
SIM	1.57 1.62	1.4580 1.7820	14:20 14:20 13:26 13:26	247 227 73 914	1,6220 1,6200 1,6200 1,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DGA	25,6000	10:43	5	25.00	0.00 %	0	0.0000	0.0000	0	0	1	[+]
DGA	24.60 25.60	22.5000 27.5000	10:12 09:44 09:39 15:16	4 10 4 1	24,6000 25,6000 25,0000 25,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RENDER	77,0000	14:19	10	77.00	0.00 %	0	0.0000	0.0000	0	0	20	[+]
RND	76.80 77.00	69.4000 84.6000	14:15 12:13 12:13 12:01	78 20 24 8	77,0000 76,8000 76,8000 76,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FEERUM	12,9500	17:00	2	12.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FEE	12.95 12.95	11.7000 14.2000	09:04 17:00 09:02 09:02	2 2 2 2	12,9500 12,9500 12,9500 12,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASMGROUP	0,2700	17:01	4490	0.28	0.00 %	0	0.0000	0.0000	0	168	45	[+]
ASM	0.26 0.28	0.2520 0.3040	17:01 17:01 17:00 16:38	4000 1510 3 5000	0,2700 0,2700 0,2700 0,2620	0 0 0 0	0 0 0 0	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
TENDERHUT	6,0000	10:48	2	6.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
THG	6.00 6.00	5.4000 6.6000	10:48 10:48 10:48 09:00	2 2 2 10	6,0000 6,0000 6,0000 6,0000	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	5,1500	15:31	2	5.10	0.00 %	0	0.0000	0.0000	0	0	2	[+]
CSR	4.60 5.15	4.6000 5.6000	15:31 15:31 14:09 14:05	2 2 100 10	5,1000 5,1000 4,6000 4,6000	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
TATRY MOUNTAIN	90,0000	14:03	1	90.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TMR	90.00 90.00	81.0000 99.0000	10:10 15:04 14:33 13:15	1 1 1 1	90,0000 87,5000 90,0000 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
BBIDEVNFI	5,4500	17:00	1	5.45	0.00 %	0	0.0000	0.0000	0	2	10	[+]
BBD	5.35 5.45	4.9200 5.9500	11:39 11:33 10:57 09:39	212 595 720 1	5,3500 5,3500 5,4500 5,3500	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
BOOMBIT	6,0800	15:42	400	6.00	0.00 %	0	0.0000	0.0000	0	3	16	[+]
BBT	5.98 6.10	5.4000 6.6000	15:41 14:29 12:22 12:22	292 300 363 10	6,0600 6,0000 5,9800 6,0000	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
CAVATINA	14,1000	13:19	5	14.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAV	14.10 14.15	12.7500 15.5500	09:16 09:58 09:53 09:23	4 146 4 70	14,1500 14,1000 14,1000 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
PHN	9,5800	17:00	2	9.58	0.00 %	0	0.0000	0.0000	0	1	5	[+]
PHN	9.46 9.58	8.6400 10.5000	17:00 17:00 16:16 14:59	2 2 244 270	9,5800 9,5800 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
ATENDE	2,9500	15:53	19	2.92	0.00 %	0	0.0000	0.0000	0	4	11	[+]
ATD	2.92 2.95	2.6300 3.2100	15:49 15:24 15:24 14:59	20 30 30 20	2,9200 2,9500 2,9200 2,9200	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
06MAGNA	2,4800	17:00	130	2.42	0.00 %	0	0.0000	0.0000	0	12	30	[+]
06N	2.42 2.50	2.1800 2.6600	17:00 16:41 13:30 12:55	20 1000 1 991	2,4800 2,4300 2,4300 2,4900	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
SOPHARMA	7,4200	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	6.6800 8.1600	15:39 15:28 14:55 14:54	190 54 47 101	6,8000 7,4400 6,2600 6,2600	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
ATLANTIS	1,6200	13:31	255	1.61	0.00 %	0	0.0000	0.0000	0	3	4	[+]
ATS	1.60 1.62	1.4500 1.7700	13:31 13:30 11:58 11:58	203 792 500 384	1,6200 1,6100 1,6000 1,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRENEVIA	3,2700	17:00	1000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GEA	0.00 0.00	2.9450 3.5950	16:32 16:09 16:09 16:09	1400 4750 2121 129	3,2650 3,2650 3,2650 3,2700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IDMSAPL	0,4860	16:49	42	0.48	0.00 %	0	0.0000	0.0000	0	3	2	[+]
IDM	0.47 0.49	0.4360 0.5300	16:14 16:14 15:58 14:04	1055 200 987 980	0,4700 0,4800 0,4820 0,4840	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBWS	11,7000	09:03	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBW	0.00 0.00	10.5500 12.8500	09:01 09:00 09:02 09:01	2 2 2 2	11,7000 11,7000 11,7000 11,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SKYLINE	1,4200	10:37	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKL	0.00 0.00	1.2800 1.5600	10:37 09:28 14:53 14:32	1 23 21 2	1,4200 1,3200 1,4200 1,4200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDRL	7,9500	16:28	1	7.80	0.00 %	0	0.0000	0.0000	0	2	13	[+]
CDL	7.75 7.95	7.0500 8.5500	16:28 15:06 15:05 11:31	20 300 300 1000	7,9000 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
HYDROTOR	17,4000	09:06	50	17.40	0.00 %	0	0.0000	0.0000	0	0	1	[+]
HDR	17.40 17.40	15.7000 19.1000	09:00 09:00 15:28 11:19	3 1 6 2	17,4000 17,4000 17,4000 17,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PRAGMAINK	2,8600	10:08	120	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRI	0.00 0.00	2.5800 3.1400	10:08 10:08 10:08 10:08	20 20 20 20	2,8600 2,8400 2,8200 2,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIKANA	7,7000	12:54	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WIK	0.00 0.00	6.9500 8.4500	12:34 12:34 12:23 12:22	72 1057 1 150	7,5500 7,2500 7,2500 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
KOMPUTRON	6,1000	16:23	4	6.10	0.00 %	0	0.0000	0.0000	0	30	181	[+]
KOM	6.04 6.22	5.5000 6.7000	16:15 16:15 15:49 15:49	70 80 179 2	6,0400 6,0600 6,0400 6,0400	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
LENA	2,3300	15:16	10	2.34	0.00 %	0	0.0000	0.0000	0	3	6	[+]
LEN	2.31 2.34	2.1100 2.5700	15:01 12:06 12:06 11:06	8 439 1 7	2,3300 2,3100 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
PANOVA	15,1500	09:00	1	15.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVA	15.15 15.15	13.6500 16.6500	09:00 17:00 16:15 16:15	7 1 150 1000	15,1500 15,1500 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
SILVANO	4,9300	17:00	17	4.86	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFG	4.86 4.93	4.3800 5.3400	17:00 09:16 17:00 17:00	33 1 9 41	4,9300 4,8600 4,9300 4,9300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HERCULES	1,3150	17:00	140	1.32	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HRS	1.32 1.32	1.1850 1.4450	09:48 09:00 14:02 14:02	27 2 5 105	1,3150 1,3150 1,3150 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
EQUNICO	1,2200	13:20	100	1.23	0.00 %	0	0.0000	0.0000	0	1	1	[+]
EQU	1.20 1.23	1.1050 1.3450	12:59 10:18 09:28 09:25	210 200 78 1	1,1950 1,2300 1,2200 1,2200	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
KOMPAP	21,0000	16:16	365	21.00	0.00 %	0	0.0000	0.0000	0	1	18	[+]
KMP	21.00 22.00	18.9000 23.0000	11:21 11:15 10:49 15:19	105 365 1 3	22,0000 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
OPTEAM	3,1000	16:30	15	3.00	0.00 %	0	0.0000	0.0000	0	2	5	[+]
OPM	2.96 3.10	2.7000 3.3000	11:44 11:44 11:41 11:07	99 401 99 450	2,9600 2,9600 2,9600 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
KCI	0,8560	16:45	292	0.86	0.00 %	0	0.0000	0.0000	0	5	4	[+]
KCI	0.84 0.86	0.7720 0.9400	16:43 15:21 10:42 09:49	2700 1000 300 225	0,8500 0,8500 0,8560 0,8560	0 0 0 0	0 0 0 0	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	0,6100	17:00	130	0.60	0.00 %	0	0.0000	0.0000	0	1	0	[+]
NTC	0.58 0.61	0.5400 0.6600	17:00 16:39 16:39 14:28	20 116 91 1	0,6100 0,5800 0,5800 0,6100	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
SANWIL	1,3450	09:00	780	1.35	0.00 %	0	0.0000	0.0000	0	1	1	[+]
SNW	1.35 1.35	1.2150 1.4750	09:00 16:16 13:24 11:08	10 710 1800 150	1,3450 1,3450 1,3550 1,3550	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
ONESANO	0,6000	17:00	185	0.60	0.00 %	0	0.0000	0.0000	0	3	2	[+]
ONO	0.60 0.61	0.5400 0.6600	17:00 14:09 14:08 14:08	26 300 6 26	0,6000 0,6140 0,6140 0,6140	0 0 0 0	0 0 0 0	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	25,6000	13:33	1	25.60	0.00 %	0	0.0000	0.0000	0	1	24	[+]
PRM	24.60 25.60	23.1000 28.1000	13:31 13:02 10:08 10:08	1 46 1 350	24,6000 25,6000 25,6000 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
TESGAS	2,0200	15:42	1	2.03	0.00 %	0	0.0000	0.0000	0	2	5	[+]
TSG	1.97 2.03	1.8300 2.2300	15:40 15:40 15:02 12:55	100 700 25 319	1,9650 1,9700 2,0200 2,0300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTMUCHOW	5,2800	09:00	1	5.28	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OTM	5.28 5.28	4.7600 5.8000	14:57 13:46 13:25 09:02	1 8 1 4	5,2800 5,3000 5,1200 5,2400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XPLUS	2,1300	17:00	460	2.11	0.00 %	0	0.0000	0.0000	0	3	5	[+]
XPL	2.11 2.13	1.9000 2.3200	17:00 17:00 16:28 16:18	500 40 150 2	2,1300 2,1300 2,1300 2,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GREENX	2,2320	17:00	725	2.26	0.09 %	0	0.0000	0.0000	0	298	667	[+]
GRX	2.22 2.26	2.0340 2.4860	17:00 17:00 17:00 17:00	118 11 871 952	2,2320 2,2320 2,2320 2,2320	0 0 0 0	0 0 0 0	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	16,8200	17:00	425	17.24	0.12 %	0	0.0000	0.0000	0	11	194	[+]
ART	16.70 17.48	15.5200 18.9600	17:00 17:00 17:00 17:00	126 174 40 57	16,8200 16,8200 16,8200 16,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATREM	49,7000	17:00	5	49.90	0.20 %	0	0.0000	0.0000	0	5	248	[+]
ATR	48.60 50.00	45.0000 54.8000	17:00 17:00 17:00 17:00	53 5 15 32	49,7000 49,7000 49,7000 49,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NANOGROUP	2,5200	17:00	503	2.53	0.20 %	0	0.0000	0.0000	0	29	71	[+]
NNG	2.43 2.53	2.2800 2.7800	16:48 16:45 16:44 16:44	991 157 1200 980	2,5150 2,5100 2,5000 2,5000	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
CDPROJEKT	235,2000	17:00	65	237.80	0.21 %	0	0.0000	0.0000	0	317	74 314	[+]
CDR	232.00 237.90	214.1000 261.5000	17:00 17:00 17:00 17:00	1 64 247 210	235,2000 235,2000 235,2000 235,2000	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
HUUUGE	23,0000	17:00	78	22.90	0.22 %	0	0.0000	0.0000	0	12	284	[+]
HUG	22.60 23.05	20.6500 25.1500	17:00 17:00 17:00 17:00	247 71 90 85	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
ELKOP	1,8500	10:27	1000	1.84	0.27 %	0	0.0000	0.0000	0	2	4	[+]
EKP	1.84 1.88	1.6600 2.0200	09:37 09:37 09:37 09:37	3 6 975 6	1,8750 1,8500 1,8450 1,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROJPRZEM	18,3000	17:00	2	18.25	0.27 %	0	0.0000	0.0000	0	0	3	[+]
PJP	17.80 18.30	16.4500 20.0000	12:54 12:53 12:53 10:33	3 3 103 2	18,3000 18,3000 18,2500 18,2500	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
INC SA	1,7950	13:54	3	1.82	0.28 %	0	0.0000	0.0000	0	23	41	[+]
INC	1.70 1.82	1.6400 2.0000	10:14 10:14 10:06 10:05	4613 4597 3 650	1,7800 1,7800 1,7800 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
VIVID	0,6700	16:34	164	0.67	0.30 %	0	0.0000	0.0000	0	10	7	[+]
VVD	0.66 0.68	0.6020 0.7340	16:08 15:55 15:55 15:02	20 20 30 16	0,6700 0,6740 0,6720 0,6700	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
MOSTALPLC	14,8500	17:00	24	14.90	0.34 %	0	0.0000	0.0000	0	1	19	[+]
MSP	14.40 14.90	13.4500 16.3500	16:33 13:24 13:12 13:12	50 19 2 51	14,4000 14,8500 14,9000 14,6000	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
BNPPL	142,0000	17:00	55	142.00	0.35 %	0	0.0000	0.0000	0	10	1 347	[+]
BNP	139.00 142.00	128.0000 156.0000	17:00 17:00 17:00 17:00	151 8 24 3	142,0000 142,0000 142,0000 142,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARLEN	30,5000	16:40	155	30.16	0.36 %	0	0.0000	0.0000	0	4	107	[+]
ARL	29.90 30.70	27.1450 33.1750	16:40 16:39 16:39 16:39	50 50 144 4	30,4800 30,4700 30,4600 30,4500	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
HANDLOWY	110,6000	17:01	25	110.40	0.36 %	0	0.0000	0.0000	0	26	2 865	[+]
BHW	107.40 110.60	99.4000 121.4000	17:00 17:00 17:00 17:00	31 2 2 1	110,6000 110,6000 110,6000 110,6000	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
COMP	53,0000	17:00	5	52.80	0.38 %	0	0.0000	0.0000	0	3	132	[+]
CMP	52.40 53.20	47.6000 58.0000	17:00 17:00 16:39 16:36	15 6 19 5	53,0000 53,0000 52,8000 52,6000	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
ALIOR	109,7500	17:00	336	109.25	0.41 %	0	0.0000	0.0000	0	197	21 379	[+]
ALR	106.80 109.75	98.3400 120.1500	17:00 17:00 17:00 17:00	14 93 20 10	109,7500 109,7500 109,7500 109,7500	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
WARIMPEX	2,4100	17:00	10	2.40	0.42 %	0	0.0000	0.0000	0	11	27	[+]
WXF	2.37 2.42	2.1600 2.6400	15:59 15:59 14:04 13:58	52 200 6 97	2,3800 2,3800 2,4100 2,3700	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
TARCZYNSKI	116,5000	16:47	5	117.00	0.43 %	0	0.0000	0.0000	0	0	9	[+]
TAR	116.00 119.50	105.5000 128.5000	14:23 13:28 12:16 12:07	1 15 1 38	116,5000 116,5000 116,0000 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
PCCEXOL	2,0200	17:00	6	2.01	0.50 %	0	0.0000	0.0000	0	14	28	[+]
PCX	2.00 2.03	1.8100 2.2100	16:39 16:24 16:06 16:06	2 470 2000 90	2,0200 2,0000 2,0000 2,0000	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
DECORA	72,0000	17:00	7	73.00	0.56 %	0	0.0000	0.0000	0	1	43	[+]
DCR	71.40 73.00	65.8000 80.2000	17:00 17:00 16:49 16:47	44 21 5 9	72,0000 72,0000 71,6000 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
ATLANTAPL	17,6000	15:33	100	17.45	0.57 %	0	0.0000	0.0000	0	1	15	[+]
ATP	17.25 17.95	15.7500 19.1500	15:03 11:55 11:55 11:29	57 12 8 1	17,6500 17,9000 17,9000 17,6500	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
MOSTALWAR	6,8400	17:00	1	6.84	0.59 %	0	0.0000	0.0000	0	2	11	[+]
MSW	6.72 6.84	6.1600 7.5200	15:06 15:06 15:06 14:07	206 42 2 211	6,7200 6,7200 6,7600 6,8200	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
MFO	31,7000	16:41	15	31.50	0.63 %	0	0.0000	0.0000	0	1	18	[+]
MFO	31.10 31.80	28.4000 34.6000	16:32 16:32 16:22 15:57	41 4 54 30	31,1000 31,2000 31,2000 31,2000	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
PZU	63,4800	17:04	2	63.42	0.63 %	0	0.0000	0.0000	0	1 126	71 211	[+]
PZU	62.64 63.62	57.0800 69.7600	17:03 17:02 17:01 17:00	40 200 1000 100	63,4800 63,4800 63,4800 63,4800	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
IPOPEMA	5,1600	15:31	200	5.12	0.78 %	0	0.0000	0.0000	0	3	17	[+]
IPE	4.90 5.16	4.6100 5.6200	15:31 15:31 15:31 15:31	200 500 59 419	5,1600 5,1400 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
ATMGRUPA	3,8800	17:00	1	3.85	0.78 %	0	0.0000	0.0000	0	6	24	[+]
ATG	3.78 3.90	3.4700 4.2300	16:17 15:38 15:38 15:38	250 3 1 6	3,8100 3,9000 3,9000 3,8700	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
MBANK	1 082,0000	17:03	67	1,078.00	0.79 %	0	0.0000	0.0000	0	32	34 289	[+]
MBK	1,053.50 1,086.00	970.2000 1185.5000	17:03 17:03 17:03 17:03	2 40 175 105	1 082,0000 1 082,0000 1 082,0000 1 082,0000	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
MILLENNIUM	16,2900	17:00	186	16.38	0.80 %	0	0.0000	0.0000	0	738	11 929	[+]
MIL	15.83 16.38	14.7500 18.0100	17:00 17:00 17:00 17:00	4057 459 2395 4724	16,2900 16,2900 16,2900 16,2900	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
PEKAO	214,7000	17:00	2	215.80	0.80 %	0	0.0000	0.0000	0	443	94 394	[+]
PEO	210.70 216.20	194.2500 237.3000	17:00 17:00 17:00 17:00	8 1143 235 186	214,7000 214,7000 214,7000 214,7000	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
COALENERG	2,4400	17:00	12	2.48	0.83 %	0	0.0000	0.0000	0	31	76	[+]
CLE	2.38 2.48	2.2400 2.7200	16:48 16:48 16:33 16:32	9 91 664 1100	2,4400 2,4300 2,4300 2,4300	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
ULMA	60,0000	09:12	2	60.00	0.84 %	0	0.0000	0.0000	0	0	0	[+]
ULM	60.00 60.00	54.0000 66.0000	14:44 11:08 09:03 09:00	3 30 1 2	59,5000 59,5000 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
URTESTE	45,9000	16:40	1	47.70	0.88 %	0	0.0000	0.0000	0	1	53	[+]
URT	44.00 47.70	43.0000 52.4000	16:23 16:23 15:53 15:53	41 9 5 3	44,4000 44,4000 44,4000 44,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
3RGAMES	0,6760	17:01	1458	0.64	0.90 %	0	0.0000	0.0000	0	9	6	[+]
3RG	0.64 0.68	0.5800 0.7080	17:00 17:00 15:25 15:19	39 61 60 1	0,6760 0,6760 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
ATAL	54,0000	17:00	7	54.20	0.93 %	0	0.0000	0.0000	0	4	205	[+]
1AT	53.40 55.00	48.8000 59.6000	16:39 16:35 16:29 16:25	1 19 9 1	54,6000 54,6000 54,6000 54,6000	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
LARQ	2,1100	14:32	799	2.19	0.96 %	0	0.0000	0.0000	0	4	8	[+]
LRQ	2.10 2.19	1.9750 2.4000	12:36 12:33 11:01 09:42	168 400 232 817	2,1000 2,1100 2,1300 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
SANOK	20,9000	17:00	1	20.80	0.97 %	0	0.0000	0.0000	0	1	23	[+]
SNK	20.50 20.90	18.7500 22.8000	14:49 13:14 12:45 12:45	88 2 49 150	20,6000 20,7000 20,5000 20,5000	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
ENEA	22,3200	17:00	40	22.40	1.00 %	0	0.0000	0.0000	0	181	4 019	[+]
ENA	21.74 22.68	20.1600 24.6400	17:00 17:00 17:00 17:00	15 5 31 57	22,3200 22,3200 22,3200 22,3200	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
JWWINVEST	2,9800	16:06	66	2.95	1.02 %	0	0.0000	0.0000	0	4	13	[+]
JWW	2.88 2.98	2.6600 3.2400	16:06 16:06 16:06 16:06	100 100 2 4	2,9700 2,9600 2,9600 2,9600	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
PLAYWAY	245,0000	17:00	11	244.50	1.03 %	0	0.0000	0.0000	0	3	716	[+]
PLW	238.50 245.50	220.5000 268.5000	17:00 17:00 17:00 17:00	5 4 1 1	245,0000 245,0000 245,0000 245,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTLOG	13,2600	17:00	1	13.40	1.07 %	0	0.0000	0.0000	0	0	5	[+]
OTS	12.96 13.44	12.0600 14.7400	17:00 15:57 15:50 15:12	89 10 1 4	13,2600 12,9800 12,9800 12,9600	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
DMGROUP	2,7100	17:00	1752	2.71	1.12 %	0	0.0000	0.0000	0	42	114	[+]
DMG	2.65 2.95	2.4400 2.9800	17:00 17:00 17:00 17:00	5527 5527 192 2	2,7100 2,7100 2,7100 2,7100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WOODPCKR	3,4900	16:27	135	3.49	1.16 %	0	0.0000	0.0000	0	0	2	[+]
WPR	3.44 3.49	3.1500 3.8300	16:27 12:59 10:42 09:44	5 280 10 8	3,4900 3,4400 3,4400 3,4400	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
INTERCARS	659,0000	17:00	1	659.00	1.23 %	0	0.0000	0.0000	0	5	3 356	[+]
CAR	642.00 665.00	594.0000 724.0000	17:00 17:00 17:00 17:00	10 1 40 18	659,0000 659,0000 659,0000 659,0000	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
KRKA	986,0000	13:55	1	976.00	1.23 %	0	0.0000	0.0000	0	0	3	[+]
KRK	976.00 986.00	880.0000 1070.0000	10:56 10:56 14:08 14:08	1 1 4 16	976,0000 976,0000 974,0000 974,0000	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	1,6200	15:50	928	1.60	1.25 %	0	0.0000	0.0000	0	1	2	[+]
FON	1.60 1.62	1.4400 1.7600	10:39 13:02 13:02 13:02	271 806 370 799	1,6000 1,6000 1,6050 1,6100	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
ZAMET	0,7960	15:17	60	0.80	1.27 %	0	0.0000	0.0000	0	15	12	[+]
ZMT	0.79 0.80	0.7180 0.8740	13:31 13:31 09:31 09:31	7 6 11976 24	0,7860 0,7860 0,7860 0,7880	0 0 0 0	0 0 0 0	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	92,7000	17:00	54	91.00	1.31 %	0	0.0000	0.0000	0	447	41 462	[+]
XTB	91.00 94.50	81.9000 100.1000	17:00 17:00 17:00 17:00	1 202 291 300	92,7000 92,7000 92,7000 92,7000	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
INSTALKRK	38,0000	15:58	82	37.90	1.33 %	0	0.0000	0.0000	0	0	19	[+]
INK	37.20 38.00	34.2000 41.6000	15:58 15:58 15:58 13:41	51 39 108 2	38,0000 37,9000 37,9000 37,9000	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
INTROL	7,6400	17:00	104	7.54	1.33 %	0	0.0000	0.0000	0	1	10	[+]
INL	7.46 7.66	6.8000 8.2800	17:00 16:46 16:46 16:46	65 31 10 40	7,6400 7,5000 7,5200 7,5200	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
POLWAX	1,1300	16:36	170	1.13	1.35 %	0	0.0000	0.0000	0	16	18	[+]
PWX	1.10 1.13	1.0200 1.2400	16:09 15:43 15:43 15:43	101 40 448 1911	1,1000 1,1000 1,1000 1,1100	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
CEZ	205,0000	15:42	1	209.80	1.49 %	0	0.0000	0.0000	0	0	17	[+]
CEZ	203.00 209.80	188.9000 230.6000	15:24 15:08 14:54 12:12	59 1 8 4	203,0000 205,0000 205,0000 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
MANGATA	66,8000	14:35	14	65.80	1.52 %	0	0.0000	0.0000	0	0	15	[+]
MGT	65.00 67.40	59.4000 72.2000	14:26 14:26 13:31 13:26	1 1 1 1	67,4000 67,4000 65,8000 66,8000	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
ASSECOSEE	60,1000	17:00	2	61.30	1.52 %	0	0.0000	0.0000	0	2	111	[+]
ASE	59.40 61.30	55.2000 67.4000	17:00 17:00 17:00 16:48	252 8 37 21	60,1000 60,1000 60,1000 61,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPITAL	1,9400	17:02	1000	1.88	1.57 %	0	0.0000	0.0000	0	67	126	[+]
CPA	1.81 1.94	1.7000 2.0600	17:01 17:01 17:01 16:47	1937 2148 915 85	1,9400 1,9400 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
ARCHICOM	45,0000	16:47	48	45.60	1.58 %	0	0.0000	0.0000	0	2	81	[+]
ARH	44.70 45.90	41.1000 50.0000	16:27 16:17 15:57 15:43	10 25 5 4	45,6000 45,6000 45,7000 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
ALTA	1,5800	17:03	1200	1.56	1.61 %	0	0.0000	0.0000	0	6	10	[+]
AAT	1.51 1.58	1.4000 1.7100	17:03 15:57 15:57 15:16	786 25 1 200	1,5800 1,5800 1,5650 1,5100	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
SANPL	580,4000	17:04	2	571.00	1.65 %	0	0.0000	0.0000	0	159	91 587	[+]
SPL	566.60 585.00	514.0000 628.0000	17:04 17:02 17:00 17:00	159 62 40 26	580,4000 580,4000 580,4000 580,4000	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
AILLERON	18,1000	16:47	10	17.80	1.69 %	0	0.0000	0.0000	0	4	79	[+]
ALL	17.48 18.10	16.0200 19.5800	16:47 16:47 16:47 16:46	25 30 3 2	18,0000 18,0000 17,8800 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
RAWLPLUG	15,0000	17:00	247	14.75	1.69 %	0	0.0000	0.0000	0	1	15	[+]
RWL	14.75 15.00	13.3000 16.2000	17:00 16:19 16:13 16:02	6 86 33 150	15,0000 14,9500 15,0000 14,9500	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
KETY	980,5000	17:01	1	972.00	1.76 %	0	0.0000	0.0000	0	21	20 529	[+]
KTY	959.00 988.00	875.0000 1069.0000	17:01 17:01 17:00 17:00	489 29 5 3	980,5000 980,5000 980,5000 980,5000	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
BUMECH	21,1500	17:01	110	20.80	1.93 %	0	0.0000	0.0000	0	93	1 949	[+]
BMC	20.45 21.50	18.7200 22.8500	17:01 17:00 17:00 17:00	778 111 111 41	21,1500 21,1500 21,1500 21,1500	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
ECHO	5,2600	16:46	200	5.16	1.94 %	0	0.0000	0.0000	0	5	23	[+]
ECH	5.12 5.26	4.6500 5.6600	15:53 14:48 14:47 14:46	229 20 7 256	5,1600 5,1600 5,1600 5,1400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NTTSYSTEM	11,6000	17:00	20	12.50	2.20 %	0	0.0000	0.0000	0	241	2 851	[+]
NTT	10.90 13.00	10.1500 12.3500	16:49 16:49 16:49 16:49	10 162 338 810	11,5500 11,4000 11,4000 11,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOTON	4,3000	17:00	40	4.26	2.38 %	0	0.0000	0.0000	0	66	285	[+]
BIO	4.17 4.33	3.8400 4.6800	17:00 17:00 16:38 16:13	800 200 43 1000	4,3000 4,3000 4,2400 4,2500	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
DRAGOENT	19,2000	13:30	1	19.45	2.40 %	0	0.0000	0.0000	0	0	9	[+]
DGE	18.55 19.45	17.5500 21.3000	13:21 13:15 13:11 13:11	1 2 33 59	18,5500 19,2500 18,5500 18,6000	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
PEKABEX	10,5500	17:00	22	10.30	2.43 %	0	0.0000	0.0000	0	58	609	[+]
PBX	10.15 11.10	9.2800 11.3000	17:00 17:00 17:00 17:00	200 5 3663 110	10,5500 10,5500 10,5500 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
ORANGEPL	13,8300	17:00	2432	13.40	2.44 %	0	0.0000	0.0000	0	979	13 401	[+]
OPL	13.35 13.84	12.0600 14.7400	17:00 17:00 17:00 17:00	2776 344 10 2014	13,8300 13,8300 13,8300 13,8300	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
POLICE	7,5400	15:52	198	7.56	2.45 %	0	0.0000	0.0000	0	3	21	[+]
PCE	7.42 7.56	6.8200 8.3000	14:39 14:24 13:31 13:24	204 1 34 4	7,4200 7,5400 7,5400 7,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PTWP	125,0000	16:40	82	124.00	2.46 %	0	0.0000	0.0000	0	0	23	[+]
PTW	124.00 127.00	112.0000 136.0000	15:03 14:33 14:33 09:34	1 2 8 42	126,0000 127,0000 125,0000 125,0000	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
KPPD	23,8000	14:37	5	23.20	2.59 %	0	0.0000	0.0000	0	0	9	[+]
KPD	23.20 23.80	21.0000 25.4000	14:37 14:05 12:32 11:09	1 330 71 9	23,8000 23,2000 23,2000 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
NOVAVISGR	0,8990	16:48	52	0.90	2.63 %	0	0.0000	0.0000	0	40	35	[+]
NVG	0.86 0.90	0.8070 0.9850	16:48 16:48 16:48 16:48	196 196 14 814	0,8990 0,8990 0,8990 0,8960	0 0 0 0	0 0 0 0	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	0,8200	17:00	9	0.77	2.76 %	0	0.0000	0.0000	0	3	3	[+]
ALG	0.77 0.84	0.6940 0.8460	11:47 11:47 11:47 11:47	975 678 160 124	0,8400 0,8200 0,7980 0,7980	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FABRITY	25,5000	16:25	10	24.80	2.82 %	0	0.0000	0.0000	0	3	77	[+]
FAB	24.60 25.50	22.4000 27.2000	15:59 15:38 15:38 15:21	18 131 5 265	24,9000 25,5000 25,3000 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
JSW	32,0000	17:03	1758	31.98	2.83 %	0	0.0000	0.0000	0	706	22 448	[+]
JSW	31.14 32.60	28.7900 35.1700	17:03 17:01 17:00 17:00	167 333 100 8	32,0000 32,0000 32,0000 32,0000	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
EUROHOLD	3,4000	16:39	300	3.40	3.03 %	0	0.0000	0.0000	0	1	4	[+]
EHG	3.30 3.40	3.0600 3.7400	16:38 16:33 14:36 12:25	44 9 4 58	3,4000 3,4000 3,3000 3,4000	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
INTERBUD	2,1000	17:00	22	1.92	3.45 %	0	0.0000	0.0000	0	1	1	[+]
ITB	1.92 2.10	1.7300 2.1100	17:00 17:00 12:37 10:53	100 328 50 103	2,1000 2,1000 2,0300 1,9200	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
IMPERA	1,5600	17:00	511	1.41	4.00 %	0	0.0000	0.0000	0	49	74	[+]
IMP	1.41 1.56	1.4000 1.7000	17:00 17:00 16:47 16:47	2489 11 5100 1000	1,5600 1,5600 1,5000 1,4900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDINICE	64,0000	17:02	183	61.50	4.07 %	0	0.0000	0.0000	0	112	7 052	[+]
ICE	61.10 65.30	55.4000 67.6000	17:02 17:00 17:00 17:00	36 252 169 57	64,0000 64,0000 64,0000 64,0000	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
MUZA	9,3000	15:52	50	8.92	4.26 %	0	0.0000	0.0000	0	2	17	[+]
MZA	8.50 9.30	8.0400 9.8000	11:02 10:31 09:53 09:37	50 160 4 99	9,2000 8,8200 8,8200 8,9200	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
COMPERIA	4,8000	13:26	645	4.62	4.35 %	0	0.0000	0.0000	0	2	10	[+]
CPL	4.62 4.80	4.1600 5.0500	13:26 13:17 13:17 11:08	355 135 225 200	4,8000 4,6200 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
MDIENERGIA	0,7700	13:32	1	0.76	4.90 %	0	0.0000	0.0000	0	10	8	[+]
MDI	0.72 0.78	0.6820 0.8300	13:31 13:31 13:22 13:22	1 12 1 9	0,7340 0,7340 0,7700 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
MENNICA	41,5000	17:00	10	39.60	5.06 %	0	0.0000	0.0000	0	2	83	[+]
MNC	39.60 41.60	35.7000 43.5000	17:00 16:38 16:38 16:38	1 3 1 6	41,5000 40,4000 40,4000 40,6000	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
LENTEX	7,1400	17:01	100	6.78	5.31 %	0	0.0000	0.0000	0	7	46	[+]
LTX	6.78 7.18	6.1200 7.4400	17:00 16:46 16:40 16:40	1 2 143 107	7,1400 7,0200 7,0200 7,0200	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
QNATECHNO	46,7000	17:00	10	43.50	6.14 %	0	0.0000	0.0000	0	13	612	[+]
QNA	43.00 50.00	43.1000 52.4000	17:00 16:41 16:41 16:35	60 21 29 1	46,7000 46,8000 46,5000 45,9000	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
BOGDANKA	30,8000	17:03	471	29.20	6.21 %	0	0.0000	0.0000	0	427	12 967	[+]
LWB	29.20 31.20	26.3000 32.1000	17:03 17:02 17:02 17:00	100 268 46 70	30,8000 30,8000 30,8000 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
MOJ	1,6000	12:47	1465	1.57	6.67 %	0	0.0000	0.0000	0	2	3	[+]
MOJ	1.57 1.60	1.4200 1.7200	12:46 15:04 13:57 12:23	235 1000 6 1000	1,5700 1,5000 1,5000 1,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SECOGROUP	33,4000	11:04	55	32.40	7.05 %	0	0.0000	0.0000	0	0	11	[+]
SWG	32.40 33.40	29.2000 35.6000	10:22 10:11 09:36 17:00	5 30 240 42	33,4000 32,4000 32,4000 31,2000	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
MWTRADE	3,3800	16:39	185	3.18	9.03 %	0	0.0000	0.0000	0	10	32	[+]
MWT	3.08 3.48	2.8800 3.4800	16:33 16:28 15:48 15:22	2 100 100 1	3,3800 3,2600 3,3800 3,3800	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
KRAKCHEM	0,6660	17:03	500	0.75	12.88 %	0	0.0000	0.0000	0	2 735	1 940	[+]
KCH	0.62 0.75	0.5840 0.7500	17:03 17:02 17:02 17:00	10842 4158 935 365	0,6660 0,6660 0,6660 0,6660	0 0 0 0	0 0 0 0	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	119727.1	-1.01%	17:09
WIG20	3268.6	-1.15%	17:09
WIG20 Fut	3255.0	-1.03%	17:04
WIG20USD	879.1	-1.53%	17:15
mWIG40	8240.9	-0.39%	17:09
sWIG80	29055.9	-1.07%	17:09

Notowania Świat
S&P500	6368.9	-1.67%	21:04
Nasdaq	20948.4	-2.15%	21:01
Nikkei	53373.1	-0.43%	7:45
DAX	22315.2	-1.32%	17:31
Ropa WTI	101.2	+7.09%	21:59
Złoto	4494.0	+2.44%	22:00

Notowania Waluty
EUR/PLN	4.28369	+0.15%	21:59
CHF/PLN	4.65856	-0.16%	21:59
USD/PLN	3.72168	+0.40%	22:00
EUR/USD	1.15101	-0.25%	22:00
GBP/USD	1.32617	-0.57%	22:00
USD/JPY	160.291	+0.40%	22:00

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

Wzrosty	Spadki	Staty
KRAKCHEM	0.67	12.88%
MWTRADE	3.38	9.03%
SECOGROUP	33.40	7.05%
MOJ	1.60	6.67%
BOGDANKA	30.80	6.21%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	0.48	-25.00%
PURE	3.05	-19.59%
DINOPL	32.77	-18.58%
POLTREG	16.50	-17.09%
Więcej ...
Rośnie:		89 Spółek
Bez zmian:		39 Spółek
Spada:		225 Spółek
Obrót:		2,695,746,799 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