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

Notowania GPW online

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

Notowania Ciągłe
Nazwa spółki	Ostatnie transakcje			Otwarcie	Zmiana %	Oferty kupna		Oferty sprzedaży		Wol. w tyś.	Obrót w tys.	[+]
	Zam.	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Zam.	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
IMCOMPANY	30,4000	17:00	3	30.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMC	29.30 30.40	27.0000 33.0000	17:00 17:00 16:03 16:03	1 1 8 22	30,4000 30,4000 30,4000 30,1000	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
COALENERG	2,6700	16:44	18	2.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CLE	2.61 2.70	2.3900 2.9100	16:26 16:26 16:26 16:26	567 50 50 50	2,6700 2,6500 2,6400 2,6400	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
TOYA	8,7000	17:00	185	8.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TOA	8.45 8.79	7.7400 9.4600	17:00 17:00 17:00 17:00	50 279 325 62	8,7000 8,7000 8,7000 8,7000	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
ACAUTOGAZ	22,4000	12:30	44	22.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ACG	22.40 22.60	20.4000 24.8000	11:09 10:36 10:10 10:04	100 65 40 15	22,4000 22,4000 22,4000 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
ENELMED	21,0000	14:27	107	21.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENE	21.00 21.60	19.5000 23.6000	14:06 12:54 11:36 09:00	30 25 3 10	21,0000 21,2000 21,2000 21,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IZOSTAL	3,3300	16:39	179	3.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IZS	3.22 3.35	2.9700 3.6300	16:03 15:56 15:30 15:30	116 25 54 96	3,3200 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
ZAMET	0,8060	15:50	1385	0.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZMT	0.79 0.81	0.7200 0.8800	15:19 14:57 14:41 14:41	200 300 2550 24	0,8060 0,8060 0,8060 0,8040	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
SYNTHAVERSE	3,7200	17:00	135	3.69	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SVE	3.62 3.76	3.3250 4.0550	17:00 17:00 17:00 17:00	500 865 335 15	3,7200 3,7200 3,7200 3,7200	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
SYNEKTIK	270,0000	17:04	389	276.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNT	270.00 276.80	249.2000 304.4000	17:04 17:04 17:04 17:04	6 7 5 50	270,0000 270,0000 270,0000 270,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOXEL	120,0000	17:04	150	123.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VOX	119.80 123.60	111.2000 135.6000	17:00 17:00 17:00 16:46	30 2 5 3	120,0000 120,0000 120,0000 120,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELVITA	40,0000	17:03	50	41.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SLV	39.70 41.10	37.0000 45.2000	17:02 17:01 17:01 17:01	98 1 65 38	40,0000 40,0000 40,0000 40,0000	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	16:35	50	32.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EAH	32.10 33.00	29.1000 35.5000	16:23 16:22 16:08 15:18	120 30 10 100	32,5000 32,5000 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
BLOOBER	25,5000	17:00	25	25.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BLO	25.00 25.70	22.7500 27.7500	17:00 17:00 16:37 16:36	5 30 2 10	25,5000 25,5000 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
JSW	31,5200	17:01	100	30.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JSW	29.55 32.69	27.8100 33.9900	17:01 17:01 17:00 17:00	8 36 20 20	31,5200 31,5200 31,5200 31,5200	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
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
INPRO	8,0000	11:32	17	8.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INP	7.90 8.00	7.2000 8.8000	10:34 09:58 09:58 09:58	200 10 181 791	8,0000 7,9000 7,9000 7,9000	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
KRUK	449,5000	17:03	4	448.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KRU	444.10 451.30	404.0000 493.6000	17:00 17:00 17:00 17:00	49 11 91 39	449,5000 449,5000 449,5000 449,5000	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
LIBET	1,3650	16:21	999	1.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LBT	1.30 1.37	1.1700 1.4300	16:21 09:00 17:00 16:46	1 10 873 50	1,3150 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
BENEFIT	3 605,0000	17:00	7	3,645.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BFT	3,580.00 3,690.00	3285.0000 4005.0000	17:00 17:00 17:00 17:00	6 7 2 4	3 605,0000 3 605,0000 3 605,0000 3 605,0000	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
KINOPOL	22,6000	16:02	10	22.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPL	22.00 22.80	20.1000 24.5000	16:02 15:57 15:57 15:57	60 1 10 5	22,6000 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
GRODNO	14,1500	16:49	45	14.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GRN	14.10 14.35	12.9000 15.7000	16:48 16:39 16:30 16:09	148 100 5 272	14,1500 14,1500 14,1500 14,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AILLERON	18,7000	16:41	266	18.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALL	18.00 19.14	16.9200 20.6500	16:41 16:41 16:41 16:41	20 2 20 92	18,5800 18,5200 18,5200 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
NEWAG	108,2000	17:00	84	106.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NWG	104.00 111.00	95.6000 116.8000	17:00 17:00 17:00 17:00	15 1 100 10	108,2000 108,2000 108,2000 108,2000	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
ENERGA	18,6200	17:04	110	18.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENG	18.58 18.62	16.7400 20.4000	17:03 17:03 17:02 17:00	110 110 110 55	18,6200 18,6200 18,6200 18,6200	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
MFO	34,0000	15:55	21	34.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MFO	34.00 34.50	30.8000 37.6000	15:53 15:53 15:53 15:53	15 146 150 54	34,1000 34,1000 34,2000 34,2000	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
COMPERIA	5,1000	15:14	16	5.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPL	5.10 5.25	4.6800 5.7000	13:55 09:20 09:19 09:19	500 70 400 30	5,2000 5,2500 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
DMGROUP	2,7100	16:44	4	2.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DMG	2.70 2.71	2.4300 2.9700	16:43 15:56 13:26 12:38	1000 4 4 195	2,7100 2,7100 2,7000 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
OTLOG	13,1800	17:00	2	12.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OTS	12.86 13.38	11.6200 14.1800	15:47 15:47 15:41 12:25	2 2 20 1	12,9000 12,9000 13,3000 13,3800	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
TEXT	36,1000	17:02	55	36.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TXT	35.80 36.32	32.4000 39.6000	17:00 17:00 17:00 17:00	1517 75 75 75	36,1000 36,1000 36,1000 36,1000	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
ALTUSTFI	2,6500	17:02	534	2.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALI	2.60 2.73	2.3900 2.9100	17:00 17:00 17:00 17:00	1 5 5 5	2,6500 2,6500 2,6500 2,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLWAX	1,1450	16:49	9	1.12	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PWX	1.11 1.15	1.0100 1.2300	16:14 16:14 16:14 16:14	228 454 10 461	1,1100 1,1100 1,1150 1,1200	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
PKPCARGO	13,9200	17:00	104	14.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PKP	13.85 14.28	12.7800 15.6200	17:00 17:00 17:00 17:00	200 40 460 500	13,9200 13,9200 13,9200 13,9200	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
FEERUM	13,6500	10:13	60	13.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FEE	13.65 13.65	12.3000 15.0000	17:00 15:46 15:29 15:16	2 7 15 160	13,7000 13,3500 13,3500 13,3500	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
TARCZYNSKI	120,0000	14:38	6	122.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TAR	120.00 123.00	110.5000 134.5000	14:38 14:14 14:14 14:14	1 2 1 1	120,0000 121,5000 121,5000 122,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TATRY MOUNTAIN	92,5000	12:59	1	92.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TMR	92.50 92.50	83.5000 101.0000	13:02 09:41 09:52 09:52	1 7 5 1	92,5000 85,5000 85,5000 85,5000	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	2,1800	16:38	56	2.18	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCX	2.18 2.19	1.9650 2.3900	16:31 16:06 15:55 15:21	100 100 60 800	2,1900 2,1900 2,1900 2,1900	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
ZEPAK	17,6000	17:00	17	17.36	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZEP	17.28 17.64	15.6400 19.0800	17:00 17:00 17:00 16:47	76 33 4 4	17,6000 17,6000 17,6000 17,6200	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
ALIOR	110,0000	17:00	41	108.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALR	108.15 111.90	98.0200 119.7500	17:00 17:00 17:00 17:00	58 49 20 14	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
ATENDE	3,1600	17:00	5	3.02	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATD	3.01 3.16	2.7200 3.3200	15:15 15:12 15:12 15:12	50 246 87 4	3,0300 3,0300 3,0300 3,0300	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
PHN	9,5000	15:44	376	9.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PHN	9.50 9.60	8.6400 10.5500	15:44 15:05 13:23 11:37	404 98 200 432	9,5000 9,5000 9,5000 9,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIVID	0,6860	15:05	1959	0.68	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VVD	0.67 0.69	0.6160 0.7520	15:05 15:05 14:21 14:21	35 6 4 10	0,6840 0,6820 0,6820 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
MEDICALG	28,1000	17:00	34	27.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MDG	26.60 28.10	24.9500 30.4500	17:00 17:00 17:00 17:00	87 20 9 1	28,1000 28,1000 28,1000 28,1000	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
MEXPOLSKA	3,7300	16:47	1351	3.82	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MEX	3.73 3.90	3.4400 4.2000	16:47 16:47 16:47 16:47	303 27 10 500	3,7500 3,7500 3,7500 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
CDRL	8,3500	15:37	7	8.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CDL	7.70 8.40	7.2000 8.8000	15:37 14:39 13:30 10:51	128 5 1 43	8,3500 8,0500 8,3500 8,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CORMAY	0,7640	17:03	3000	0.84	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CRM	0.76 0.89	0.7560 0.9240	17:00 17:00 17:00 17:00	3000 1000 1900 1100	0,7640 0,7640 0,7640 0,7640	0 0 0 0	0 0 0 0	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	29,8000	17:00	2	29.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FRO	29.70 30.30	26.9000 32.7000	17:00 17:00 16:47 16:39	2 7 1 1	29,8000 29,8000 30,3000 30,3000	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
PHARMENA	3,4400	15:24	1	3.32	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PHR	3.31 3.49	2.9900 3.6500	15:24 15:23 15:23 15:23	100 100 100 100	3,4000 3,3700 3,3700 3,3700	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
QUERCUS	11,3000	16:28	84	10.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
QRS	10.95 11.30	9.8600 12.0000	16:28 16:28 16:16 16:16	66 100 5 53	11,2500 11,2500 11,2000 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
TESGAS	1,9500	16:47	6	1.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TSG	1.93 1.96	1.7600 2.1500	14:54 10:00 09:59 09:31	1200 100 7005 10000	1,9500 1,9400 1,9450 1,9450	0 0 0 0	0 0 0 0	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	2,2400	11:59	10	2.26	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XPL	2.23 2.26	2.0400 2.4800	11:59 09:43 09:43 09:14	10 5 5 13	2,2400 2,2600 2,2600 2,2600	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
BEST	27,8000	17:00	1	26.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BST	26.60 27.80	24.0000 29.2000	14:23 14:07 13:50 11:32	146 53 100 1	27,6000 27,6000 27,6000 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
BIOMAXIMA	11,7000	15:59	200	11.75	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BMX	11.65 11.80	10.6000 12.9000	15:42 15:27 15:27 15:27	200 100 90 500	11,6500 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
NTCAPITAL	0,6380	16:37	1317	0.59	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NTC	0.59 0.64	0.5320 0.6480	16:37 16:37 16:37 16:28	500 100 500 1	0,6380 0,6380 0,6380 0,5980	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MABION	9,2000	17:01	4910	8.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MAB	8.10 9.80	8.0200 9.8000	17:01 17:01 17:00 17:00	650 320 1111 1000	9,2000 9,2000 9,2000 9,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APLISENS	17,5500	16:09	2	17.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APN	17.55 17.85	16.1000 19.6000	09:04 17:00 17:00 12:55	2 2 2 3	17,8500 17,8500 17,8500 17,8500	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
HARPER	5,6800	16:49	200	5.62	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HRP	5.58 5.70	5.0600 6.1800	15:03 13:42 13:42 13:16	1 220 30 78	5,6800 5,7000 5,6800 5,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	9,2200	17:03	2100	9.02	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TPE	8.74 9.26	8.1180 9.9220	17:02 17:01 17:00 17:00	110 190 200 93	9,2200 9,2200 9,2200 9,2200	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
ZREMB	10,4000	17:00	129	10.34	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZRE	10.26 10.64	9.3100 11.3600	17:00 17:00 17:00 17:00	72 400 365 3	10,4000 10,4000 10,4000 10,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IPOPEMA	4,7000	16:35	625	4.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IPE	4.47 4.70	4.0500 4.9500	16:23 16:23 16:23 16:22	1200 173 1 1000	4,7000 4,6800 4,6600 4,6500	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
BUMECH	20,0000	17:00	475	20.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BMC	19.68 20.60	18.5400 22.6500	17:00 17:00 17:00 16:49	88 4 10 10	20,0000 20,0000 20,0000 20,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOGDANKA	24,3000	17:02	50	24.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LWB	23.50 25.05	22.0500 26.9500	17:00 17:00 17:00 17:00	162 38 37 24	24,3000 24,3000 24,3000 24,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SONEL	14,9500	16:37	20	15.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SON	14.60 15.20	13.6500 16.6500	15:00 13:52 12:23 12:23	20 1 40 125	15,0500 15,1500 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
ASSECOSEE	64,2000	17:00	4	64.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASE	63.00 64.70	58.2000 71.0000	17:00 17:00 17:00 16:48	4 18 8 65	64,2000 64,2000 64,2000 63,8000	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
PGE	9,4840	17:00	523	9.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGE	9.12 9.52	8.4600 10.3400	17:00 17:00 17:00 17:00	223 92 95 1228	9,4840 9,4840 9,4840 9,4840	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
PATENTUS	3,1500	16:48	32	3.14	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PAT	3.10 3.16	2.8300 3.4500	16:48 16:44 15:18 15:15	5 22 145 450	3,1500 3,1600 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
DELKO	6,3600	16:03	4	6.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DEL	6.30 6.36	5.6800 6.9200	16:00 15:59 15:19 15:19	7 100 100 2	6,3200 6,3200 6,3200 6,3200	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
ARCTIC	8,1000	17:00	122	8.16	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATC	8.10 8.18	7.3500 8.9700	17:00 17:00 16:49 16:49	5 1 1 177	8,1000 8,1000 8,1600 8,1300	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
PZU	62,7400	17:00	1000	61.34	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PZU	60.88 63.12	55.2200 67.4600	17:00 17:00 17:00 17:00	6801 1049 1264 886	62,7400 62,7400 62,7400 62,7400	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
MOBRUK	334,5000	17:00	7	333.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBR	331.00 335.00	300.0000 366.0000	17:00 17:00 17:00 17:00	1 1 1 4	334,5000 334,5000 334,5000 334,5000	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
MONDAY	95,1200	17:03	150	94.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MDV	91.88 96.08	84.7000 103.5000	17:02 17:02 17:02 17:02	114 350 350 350	95,1200 95,1200 95,1200 95,1200	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
OPTEAM	3,1600	11:39	10	3.16	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPM	3.16 3.16	2.8600 3.4600	09:13 16:22 15:01 14:38	10 11 105 36	3,1600 3,1600 3,0800 3,1000	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
RANKPROGR	4,1950	17:00	5	4.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RNK	4.20 4.20	3.7800 4.6100	13:34 17:00 15:14 10:01	25 5 2 1088	4,1950 4,1900 4,1900 4,1950	0 0 0 0	0 0 0 0	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	45,2000	17:00	3	46.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VOT	45.00 46.40	41.8000 51.0000	17:00 17:00 17:00 17:00	10 25 7 55	45,2000 45,2000 45,2000 45,2000	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
ZUE	12,2000	17:00	1	12.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZUE	11.85 12.45	11.2500 13.6500	16:49 15:56 15:13 15:13	152 3 20 10	12,0000 12,1500 12,2000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COLUMBUS	4,4500	16:44	86	4.63	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CLC	4.36 4.63	4.1700 5.0900	16:44 16:44 16:40 16:34	4 410 100 300	4,4400 4,4400 4,4400 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
MILKILAND	1,7750	16:26	5	1.78	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLK	1.74 1.78	1.6050 1.9550	16:23 15:59 15:29 15:29	750 1000 15 20	1,7400 1,7700 1,7750 1,7550	0 0 0 0	0 0 0 0	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	2,0500	13:29	50	2.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ITB	2.05 2.10	1.8900 2.3100	12:09 09:02 09:00 16:33	1 50 50 23	2,0600 2,1000 2,1000 2,1000	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
OTMUCHOW	5,1400	12:57	1000	5.38	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OTM	4.90 5.38	4.8500 5.9000	10:34 10:12 10:12 10:12	7 165 507 285	5,1400 4,9000 5,0000 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
GPW	76,4500	17:02	16	76.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GPW	76.25 77.60	68.8000 84.0000	17:02 17:02 17:00 17:00	2 1 1 20	76,4500 76,4500 76,4500 76,4500	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
AGROTON	4,8800	17:00	11	4.88	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AGT	4.80 5.00	4.4000 5.3600	16:18 15:51 15:51 15:51	2 118 11 20	4,8000 4,8000 4,8100 4,8100	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
11B	134,5000	17:00	5	136.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
11B	134.50 136.20	122.4000 149.6000	17:00 17:00 17:00 17:00	10 7 7 12	134,5000 134,5000 134,5000 134,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIGITANET	176,8000	17:00	106	169.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DIG	166.60 180.00	152.8000 186.4000	17:00 17:00 17:00 17:00	16 15 7 24	176,8000 176,8000 176,8000 176,8000	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
CELTIC	1,7350	16:47	10	1.74	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPD	1.65 1.74	1.5650 1.9050	16:47 16:07 16:07 16:07	100 48 100 150	1,7250 1,6500 1,6600 1,6600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EDINVEST	9,1000	17:00	2	9.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EDI	8.80 9.20	8.1000 9.9000	17:00 16:29 15:39 15:29	346 1 3 16	9,1000 9,1000 9,1000 9,0200	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
EUCO	0,6300	17:00	922	0.57	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EUC	0.52 0.74	0.5680 0.7400	17:00 17:00 17:00 17:00	1078 922 2078 1312	0,6300 0,6300 0,6300 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
KSGAGRO	3,5900	10:12	96	3.59	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KSG	3.59 3.59	3.2400 3.9400	10:12 10:12 09:00 09:00	200 4 3 7	3,5900 3,5900 3,5900 3,5900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDINICE	40,5000	17:03	10	43.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ICE	40.05 43.95	39.5500 48.2500	17:01 17:01 17:00 17:00	100 133 300 47	40,5000 40,5000 40,5000 40,5000	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	3,4750	16:49	20	3.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCF	3.43 3.59	3.1950 3.8950	16:45 16:37 16:35 15:48	497 250 3 287	3,4500 3,4450 3,4500 3,4700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMFACTOR	5,8800	16:29	200	5.68	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GIF	5.46 5.92	5.1200 6.2400	16:27 16:24 15:35 15:31	8 2 310 3256	5,8800 5,8800 5,8400 5,9200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMEOPS	10,2400	16:35	47	10.18	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GOP	9.86 10.26	9.1700 11.1800	16:12 15:07 14:50 14:49	100 100 195 193	10,1000 10,2600 10,2000 10,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GENOMTEC	5,4400	17:02	1396	5.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GMT	5.20 5.45	4.7250 5.7700	17:00 17:00 17:00 16:48	623 157 1000 50	5,4400 5,4400 5,4400 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
SPYROSOFT	484,0000	16:30	15	481.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPR	479.00 487.00	433.0000 528.0000	15:59 15:52 15:52 15:39	1 1 3 7	483,0000 487,0000 483,0000 486,0000	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
DADELO	77,0000	17:00	100	78.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DAD	76.80 79.00	70.2000 85.8000	16:45 16:33 16:33 16:33	60 90 4 1	77,0000 77,0000 78,0000 78,0000	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
PEPCO	26,7200	17:01	150	26.63	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCO	26.08 27.01	23.9700 29.2900	17:00 17:00 17:00 17:00	1611503 610 736 33	26,7200 26,7200 26,7200 26,7200	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
XTPL	70,2000	17:00	5	71.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XTP	68.20 72.00	64.3000 78.5000	17:00 17:00 17:00 16:47	10 20 65 150	70,2000 70,2000 70,2000 70,5000	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
NOCTILUCA	92,0000	17:00	92	90.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NCL	90.00 93.40	81.6000 99.6000	17:00 16:49 16:49 16:47	4 4 1 19	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
ONDE	9,2100	16:25	1	9.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OND	8.90 9.24	8.1900 10.0000	16:25 16:24 16:24 16:24	124 1 4 6	9,1800 9,1800 9,1600 9,1600	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
URTESTE	47,7000	17:00	3	48.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
URT	47.70 48.90	44.1000 53.6000	17:00 15:00 15:00 13:52	10 1 9 4	47,7000 48,5000 48,4000 47,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALLEGRO	27,6000	17:03	596682	28.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALE	27.16 28.13	25.2000 30.8000	17:01 17:01 17:01 17:00	430 61 239 61	27,6000 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
MAXCOM	4,7100	15:41	265	4.83	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MXC	4.71 4.83	4.3500 5.3000	15:41 15:41 15:41 15:41	7 5 7 5	4,7200 4,7300 4,7300 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
AIRWAY	0,2955	17:00	420	0.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AWM	0.29 0.31	0.2715 0.3315	17:00 17:00 17:00 16:48	1830 400 270 179	0,2955 0,2955 0,2955 0,2905	0 0 0 0	0 0 0 0	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	1,6600	17:03	959	1.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PUR	1.43 1.70	1.4260 1.7420	17:03 17:02 17:02 17:02	41 359 516 1000	1,6600 1,6600 1,6600 1,6600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOVIEGAMES	8,2300	17:00	6	8.13	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOV	8.04 8.23	7.3200 8.9400	17:00 17:00 17:00 17:00	2 10 10 10	8,2300 8,2300 8,2300 8,2300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CREEPYJAR	664,0000	17:00	5	658.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CRJ	646.00 668.00	594.0000 722.0000	17:00 17:00 17:00 17:00	5 34 4 7	664,0000 664,0000 664,0000 664,0000	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	179,0000	17:00	15	180.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CBF	177.00 181.00	162.0000 198.0000	17:00 17:00 17:00 17:00	2 1 2 60	179,0000 179,0000 179,0000 179,0000	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
BOOMBIT	6,2800	16:32	61	6.18	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BBT	6.10 6.28	5.5800 6.7800	16:32 14:19 13:31 13:31	9 1 10 990	6,2800 6,2800 6,1000 6,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SIMFABRIC	1,6820	15:27	10	1.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SIM	1.63 1.70	1.5300 1.8660	15:25 15:25 14:20 14:19	770 1230 130 1069	1,6800 1,6800 1,6860 1,6500	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
MLSYSTEM	16,3600	17:00	37	16.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLS	16.20 16.58	14.7600 18.0400	17:00 17:00 16:49 16:43	3 2 1 1	16,3600 16,3600 16,5000 16,4800	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
4MASS	4,6000	17:00	2	4.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
4MS	4.53 4.65	4.1850 5.1100	17:00 17:00 16:36 16:25	100 398 1 754	4,6000 4,6000 4,5600 4,5300	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
DBENERGY	8,9800	11:18	9	8.76	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DBE	8.76 8.98	7.9000 9.6200	09:46 09:46 09:00 16:47	23 2 2 40	8,7600 8,7800 8,7600 8,7600	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
NANOGROUP	2,5300	17:00	41	2.53	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NNG	2.50 2.56	2.2800 2.7800	16:39 16:39 16:23 16:23	3 20 2783 1217	2,5400 2,5350 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
ONEMORE	2,4800	17:00	88	2.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OML	2.44 2.54	2.2500 2.7400	17:00 16:49 16:49 16:49	20 200 202 100	2,4800 2,4700 2,4700 2,4700	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
HUUUGE	23,6500	17:00	6	23.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HUG	23.40 23.95	21.1500 25.7500	16:48 16:46 16:46 16:43	3 22 5 1	23,7500 23,6500 23,6500 23,7500	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
DRAGOENT	19,8500	15:25	5	19.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGE	19.30 19.85	17.5500 21.4000	15:23 15:23 15:23 15:23	24 6 6 177	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
QNATECHNO	42,2000	17:00	13	43.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
QNA	42.00 43.90	39.6000 48.2000	16:05 16:05 15:43 15:43	3 20 95 20	43,8000 43,7000 42,0000 42,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RENDER	78,0000	16:47	25	78.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RND	77.60 80.80	70.6000 86.2000	16:36 16:35 16:20 16:20	26 2 17 6	78,0000 78,0000 79,0000 79,0000	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	39,2500	17:00	4	39.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MUR	39.00 39.70	35.6000 43.5000	17:00 17:00 17:00 17:00	11 4 2 10	39,2500 39,2500 39,2500 39,2500	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
SHOPER	42,5000	17:02	400	42.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SHO	41.40 42.90	38.7000 47.1000	17:00 17:00 17:00 17:00	500 101 81 1	42,5000 42,5000 42,5000 42,5000	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
CAPTORTX	80,4000	17:04	25	84.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CTX	79.20 84.40	76.0000 92.8000	17:00 17:00 17:00 17:00	60 28 38 13	80,4000 80,4000 80,4000 80,4000	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
CASPAR	4,6600	16:05	335	5.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CSR	4.66 5.15	4.6400 5.6500	16:05 16:05 16:05 15:53	5 1650 10 400	4,6600 4,7600 4,8000 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
POLTREG	24,4000	17:00	10	24.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PTG	23.70 24.40	21.8000 26.6000	16:42 16:10 15:36 15:36	91 3 11 27	24,1000 24,1000 24,4000 24,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TENDERHUT	5,9200	15:37	10	5.92	0.00 %	0	0.0000	0.0000	0	0	0	[+]
THG	5.92 5.92	5.3400 6.5000	15:37 12:15 11:39 11:39	10 30 30 2	5,9200 5,9200 5,9200 5,9200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZABKA	20,2800	17:00	113	20.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZAB	19.92 20.42	18.2700 22.3300	17:00 17:00 17:00 17:00	10 2160 1406 1054	20,2800 20,2800 20,2800 20,2800	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
DIAG	172,0000	17:02	16	172.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DIA	170.40 173.90	155.6000 190.1000	17:00 17:00 17:00 17:00	13 17 15 20	172,0000 172,0000 172,0000 172,0000	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	31,5000	17:00	9	31.57	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ARL	31.40 31.94	28.4150 34.7250	17:00 17:00 16:49 16:49	42 40 3 12	31,5000 31,5000 31,5000 31,4000	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
ASMGROUP	0,2760	16:32	4000	0.28	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASM	0.26 0.28	0.2520 0.3040	16:30 16:30 16:25 16:22	13349 5000 7638 2362	0,2740 0,2740 0,2720 0,2720	0 0 0 0	0 0 0 0	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	79,4000	17:00	4	78.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BCX	77.60 79.40	70.2000 85.8000	17:00 17:00 16:49 16:49	2 3 7 2	79,4000 79,4000 79,4000 79,3000	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
JWWINVEST	3,4000	09:07	48	3.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JWW	3.40 3.40	3.0600 3.7400	09:07 09:07 09:07 09:00	30 20 20 82	3,4000 3,4000 3,4000 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
ANSWEAR	20,4000	17:00	6	20.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ANR	20.00 20.70	18.6400 22.7500	16:48 16:45 16:30 16:05	65 2 5 78	20,4000 20,4000 20,2500 20,4000	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
CREOTECH	674,0000	17:01	21	691.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CRI	665.00 691.00	622.0000 760.0000	17:00 17:00 17:00 17:00	17 2 5 2	674,0000 674,0000 674,0000 674,0000	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
PTWP	129,0000	16:28	12	132.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PTW	129.00 132.00	119.0000 145.0000	16:28 15:16 12:04 12:04	115 5 24 76	129,0000 129,0000 132,0000 129,0000	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	13,7500	13:39	48	13.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAV	13.60 13.75	12.2500 14.9500	09:00 09:00 09:00 09:00	34 70 30 3	13,6000 13,6000 13,6000 13,6000	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
IBSM	75,6000	14:38	1	75.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IBS	72.20 75.80	68.4000 83.2000	14:28 14:26 14:26 14:26	56 82 2 11	72,2000 72,2000 72,4000 72,4000	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
RYVU	24,5000	17:00	120	24.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RVU	23.80 24.65	21.9000 26.7000	17:00 17:00 16:49 16:47	70 9 30 15	24,5000 24,5000 24,5000 24,4500	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
VERCOM	120,0000	16:48	3	120.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VRC	114.00 125.80	108.8000 132.8000	16:48 16:48 16:48 16:48	15 3 15 1	120,2000 120,4000 120,4000 121,6000	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
3RGAMES	0,6920	17:00	1	0.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
3RG	0.67 0.72	0.6300 0.7700	16:47 16:47 16:47 15:23	6 1000 244 100	0,7060 0,6960 0,6960 0,6960	0 0 0 0	0 0 0 0	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	11,7800	16:48	2	11.78	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BCS	11.62 11.78	10.6200 12.9400	16:48 16:48 16:48 16:29	6 1 191 61	11,7800 11,7000 11,7000 11,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WOODPCKR	3,8600	16:46	965	3.91	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WPR	3.65 3.91	3.5200 4.3000	16:46 16:46 16:46 13:29	83 4 250 1	3,8500 3,8500 3,8400 3,8500	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
GRUPRACUJ	38,1500	17:00	3	38.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GPP	38.05 38.90	34.9500 42.6500	17:00 17:00 17:00 17:00	4 42 58 22	38,1500 38,1500 38,1500 38,1500	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
PCCROKITA	67,7000	17:00	16	68.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCR	67.50 68.80	62.0000 75.6000	17:00 17:00 17:00 16:47	1 9 13 24	67,7000 67,7000 67,7000 68,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKABEX	11,5500	17:00	626	11.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PBX	11.25 11.70	10.5500 12.8500	17:00 17:00 17:00 16:47	500 500 15 1	11,5500 11,5500 11,5500 11,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ADIUVO	0,5960	16:49	500	0.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ADV	0.57 0.60	0.5380 0.6540	11:15 11:15 11:15 11:02	2441 12 890 211	0,5960 0,5960 0,5960 0,5720	0 0 0 0	0 0 0 0	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	10	55.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
1AT	55.00 55.90	49.7000 60.7000	17:00 17:00 16:48 16:48	1 7 20 2	55,6000 55,6000 55,6000 55,6000	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
IMS	2,4600	17:00	238	2.46	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMS	2.42 2.46	2.2200 2.7000	17:00 15:48 15:03 14:58	100 662 400 4	2,4600 2,4600 2,4600 2,4600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOWIM	6,0600	15:29	440	6.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BOW	5.90 6.10	5.5000 6.7000	15:29 13:47 13:47 13:22	1000 300 400 2	6,0400 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
LOKUM	24,3000	16:11	6	23.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LKD	23.80 24.30	21.5000 26.1000	16:11 11:14 11:14 09:00	9 1 6 2	24,3000 24,3000 23,8000 23,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SOPHARMA	7,5000	16:03	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	6.7600 8.2400	12:59 11:42 09:00 09:00	88 90 38 95	7,2600 7,2600 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
CLOUD	72,4000	16:30	5	73.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CLD	69.00 73.00	65.8000 80.2000	13:38 13:32 12:32 11:33	19 2 1 26	71,2000 71,2000 72,6000 70,4000	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
XTB	93,6800	17:02	570	93.86	0.00 %	0	0.0000	0.0000	0	0	0	[+]
XTB	92.24 94.76	84.4800 103.2000	17:02 17:01 17:00 17:00	430 70 2000 39	93,6800 93,6800 93,6800 93,6800	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
DEKPOL	78,0000	17:00	20	76.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DEK	74.60 78.40	68.6000 83.8000	17:00 17:00 17:00 16:45	9 1 1 6	78,0000 78,0000 78,0000 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
UNIMOT	144,8000	17:00	1	144.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UNT	138.00 144.80	129.6000 158.4000	17:00 16:48 16:48 16:43	14 31 9 1	144,8000 143,2000 143,6000 143,6000	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
KRVITAMIN	11,3000	12:43	32	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KVT	0.00 0.00	10.2000 12.4000	12:43 12:43 12:43 11:11	1 4 3 117	11,3000 11,3000 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
NEXITY	1,1300	09:00	207	1.13	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXG	1.13 1.13	1.0200 1.2400	14:29 14:24 14:15 11:13	382 4 2 900	1,1300 1,1400 1,1400 1,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IFSA	0,1340	17:03	1396	0.14	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IFR	0.13 0.14	0.1150 0.1550	17:02 17:00 15:19 15:19	10604 2500 1396 3604	0,1340 0,1340 0,1350 0,1350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIGOSYS	497,0000	16:24	1	499.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VGO	490.00 500.00	450.0000 548.0000	15:47 15:47 15:25 15:25	6 9 3 1	497,0000 497,0000 500,0000 500,0000	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
SUNEX	3,3050	17:00	5	3.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNX	3.21 3.38	2.9700 3.6300	17:00 16:48 16:48 16:48	153 147 4 264	3,3050 3,2050 3,2100 3,2150	0 0 0 0	0 0 0 0	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	1,3850	17:00	7	1.36	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEN	1.33 1.39	1.2250 1.4950	17:00 16:49 16:13 16:13	3 11 300 19	1,3850 1,3800 1,3600 1,3600	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
SKARBIEC	32,5000	16:40	227	32.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKH	32.00 33.00	28.8000 35.2000	15:59 15:59 15:43 15:43	73 7 38 58	32,5000 32,5000 33,0000 33,0000	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
WIRTUALNA	53,6000	17:00	1	54.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WPL	53.60 54.90	49.4500 60.3000	17:00 17:00 17:00 17:00	19 6 21 32	53,6000 53,6000 53,6000 53,6000	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	4,4500	16:16	82	4.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
JRH	4.27 4.47	4.0100 4.8900	16:16 16:16 15:57 15:20	50 80 5 30	4,4500 4,4500 4,4600 4,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANTANDER	40,9750	17:00	60	44.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SAN	40.50 44.90	40.4100 49.3900	17:00 16:38 16:06 16:06	40 58 16 5	40,9750 40,9600 41,0000 41,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENTER	55,0000	17:03	70	55.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENT	52.80 55.90	49.5000 60.5000	17:00 17:00 17:00 17:00	112 6 613 81	55,0000 55,0000 55,0000 55,0000	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	2,3120	17:00	958	2.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GRX	2.29 2.34	2.0700 2.5300	17:00 17:00 17:00 17:00	950 50 200 1303	2,3120 2,3120 2,3120 2,3120	0 0 0 0	0 0 0 0	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	17,9800	17:00	4	17.82	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APR	17.64 18.08	16.0400 19.6000	17:00 17:00 17:00 17:00	52 56 63 103	17,9800 17,9800 17,9800 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
MLPGROUP	89,4000	17:00	5	92.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MLG	89.20 92.20	83.0000 101.0000	14:26 11:28 11:28 09:40	185 1 16 2	90,2000 91,0000 90,8000 90,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEPTIS	15,1000	09:00	1	15.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
YAN	15.10 15.10	13.6000 16.6000	09:00 16:26 16:26 16:09	2 87 3 3	15,1000 15,1000 15,0000 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
DINOPL	41,1900	17:02	91682	41.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DNP	40.99 41.85	37.2600 45.5400	17:00 17:00 17:00 17:00	5340 3222 1039 203	41,1900 41,1900 41,1900 41,1900	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
CAPITEA	0,4050	17:02	507	0.39	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAP	0.39 0.41	0.3530 0.4310	17:02 17:00 17:00 16:48	3195 5 5 1800	0,4050 0,4050 0,4050 0,4050	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
AIGAMES	0,8400	16:36	150	0.86	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALG	0.81 0.86	0.7740 0.9460	10:29 10:29 10:06 09:00	180 25 5 1022	0,8520 0,8500 0,8060 0,8600	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
SCPFL	139,2000	17:04	9	140.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SCP	138.80 143.00	126.2000 154.2000	17:04 17:04 17:04 17:00	2 10 9 13	139,2000 139,2000 139,2000 139,2000	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
TSGAMES	104,0000	17:00	22	103.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TEN	102.20 105.40	92.9000 113.4000	17:00 17:00 17:00 17:00	198 25 19 51	104,0000 104,0000 104,0000 104,0000	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	13,5500	15:21	10	13.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ULG	13.55 13.80	12.3000 15.0000	13:17 13:16 13:12 12:33	14 10 200 218	13,5500 13,5500 13,6000 13,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOLECURE	6,2000	17:01	375	6.79	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOC	6.12 6.79	6.1200 7.4600	17:01 17:01 17:00 17:00	150 165 163 200	6,2000 6,2000 6,2000 6,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANPL	548,2000	17:00	33	545.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPL	543.40 559.80	490.9000 599.8000	17:00 17:00 17:00 17:00	300 26 90 244	548,2000 548,2000 548,2000 548,2000	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
PASSUS	130,0000	17:00	8	129.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PAS	127.00 133.50	116.5000 141.5000	17:00 16:49 16:49 16:49	1 1 12 8	130,0000 130,0000 131,0000 131,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLNPHARMA	21,0500	17:00	40	21.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CLN	20.80 21.20	19.0000 23.2000	17:00 17:00 17:00 16:49	160 20 3 13	21,0500 21,0500 21,0500 21,0500	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	2,8300	17:00	72	2.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APE	2.74 2.96	2.6700 3.2500	17:00 17:00 17:00 15:55	22 9 97 1385	2,8300 2,8300 2,8300 2,8100	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
ARCHICOM	45,4000	16:49	6	46.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ARH	45.40 46.80	42.2000 51.4000	16:49 16:49 16:49 16:48	5 1 1 13	45,4000 45,5000 45,5000 45,5000	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
PLAYWAY	248,0000	17:00	1	243.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLW	243.50 248.00	219.5000 267.5000	17:00 17:00 17:00 17:00	1 7 1 6	248,0000 248,0000 248,0000 248,0000	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	3,0800	13:34	1	3.08	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EHG	3.08 3.08	2.7800 3.3800	11:38 09:20 10:16 10:16	11 489 201 1350	3,0800 3,0800 3,0800 3,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRKA	976,0000	16:35	4	988.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KRK	972.00 988.00	890.0000 1085.0000	16:32 15:09 13:02 13:02	1 1 11 100	976,0000 984,0000 972,0000 972,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WITTCHEN	17,4400	17:00	31	17.34	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WTN	17.14 17.50	15.6200 19.0600	17:00 17:00 17:00 17:00	1 53 1 52	17,4400 17,4400 17,4400 17,4400	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
TERMOREX	0,6900	14:34	4	0.71	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TRR	0.69 0.71	0.6350 0.7750	13:48 09:13 09:13 09:13	4 15 15 15	0,7050 0,7100 0,7100 0,7100	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
KGL	10,3000	09:37	2	10.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGL	9.80 10.30	9.3000 11.3000	09:20 09:00 09:00 15:50	10 1 1 1	9,8000 10,3000 10,3000 10,1000	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	39,5000	17:00	1	39.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MRC	39.25 39.80	35.5500 43.4500	16:48 16:17 16:15 16:15	48 50 14 1	39,3500 39,6000 39,3500 39,4000	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
DATAWALK	157,9800	17:00	21	156.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DAT	155.02 161.82	141.0400 172.3600	17:00 17:00 17:00 17:00	18 2 21 2	157,9800 157,9800 157,9800 157,9800	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
GETIN	0,5680	17:00	5	0.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GTN	0.56 0.58	0.5190 0.6330	17:00 16:49 16:30 16:30	60 50 1029 1971	0,5680 0,5680 0,5700 0,5700	0 0 0 0	0 0 0 0	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	1,3300	17:00	901	1.29	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRT	1.22 1.33	1.1600 1.4100	17:00 17:00 17:00 16:49	35 970 147 153	1,3300 1,3300 1,3300 1,3250	0 0 0 0	0 0 0 0	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	28,0000	16:04	1000	28.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MCI	27.90 28.20	25.3000 30.9000	16:02 16:02 15:10 15:01	490 10 178 25	28,0000 28,1000 28,2000 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
MILLENNIUM	15,8100	17:00	172	15.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MIL	15.56 16.05	14.0900 17.2100	17:00 17:00 17:00 17:00	422 1137 20 52	15,8100 15,8100 15,8100 15,8100	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
MENNICA	45,4000	17:00	40	47.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MNC	45.10 47.40	42.3000 51.6000	17:00 17:00 17:00 15:58	13 37 24 1	45,4000 45,4000 45,4000 45,5000	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
MOL	41,6200	16:49	37	42.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOL	41.62 42.70	38.4400 46.9600	16:47 16:46 16:46 16:46	1 1 10 3	41,9200 41,6200 41,6200 41,6200	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
MOSTALPLC	14,7500	13:35	1	14.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSP	14.60 14.75	13.1500 16.0500	12:39 10:02 16:48 16:42	73 30 2 500	14,6000 14,6000 14,9500 14,6500	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	6,8600	17:00	192	6.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSW	6.76 6.90	6.2200 7.5800	17:00 16:43 16:43 16:21	8 489 11 200	6,8600 6,8600 6,8400 6,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOSTALZAB	5,9000	17:00	400	6.01	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MSZ	5.71 6.07	5.4100 6.6100	17:00 16:47 16:45 16:44	22 774 1000 500	5,9000 5,9200 5,8500 5,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MUZA	7,9600	10:25	115	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MZA	0.00 0.00	7.1800 8.7400	10:10 10:10 12:04 14:44	34 1 2 9	7,9800 7,9800 7,9600 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
NOVITA	101,5000	17:00	14	104.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVT	101.50 104.00	93.6000 114.0000	17:00 15:22 15:22 12:48	10 5 1 1	101,5000 102,0000 102,0000 103,0000	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
LENTEX	6,3800	16:45	1	6.38	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LTX	6.36 6.38	5.7600 7.0000	16:45 16:00 16:00 12:32	99 100 16 100	6,3600 6,3600 6,3600 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
LPP	19 090,0000	17:02	1	19,215.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LPP	18,980.00 19,410.00	17295.0000 21130.0000	17:01 17:00 17:00 17:00	1 1 4 1	19 090,0000 19 090,0000 19 090,0000 19 090,0000	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
HYDROTOR	17,7500	15:37	107	17.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HDR	17.00 17.75	15.3000 18.7000	09:00 09:00 09:36 09:00	3 1 10 3	17,0000 17,0000 17,0000 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
IDMSAPL	0,5000	15:34	30	0.48	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IDM	0.48 0.50	0.4340 0.5300	15:03 11:10 11:01 10:58	13 500 2082 14	0,4820 0,5000 0,4980 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
INSTALKRK	38,5000	16:27	1	38.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INK	38.10 38.50	34.7000 42.3000	15:55 15:53 15:47 09:26	9 39 19 2	38,1000 38,4000 38,4000 38,1000	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
KGHM	282,6000	17:03	20	284.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGH	278.90 288.50	255.6000 312.4000	17:03 17:02 17:02 17:01	11 15 50 100	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
KOGENERA	71,7000	16:47	114	71.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGN	70.70 72.40	64.7000 78.9000	16:42 16:19 16:19 16:09	15 11 1 50	72,0000 72,4000 72,3000 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
RAWLPLUG	14,7000	14:28	2	14.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RWL	14.70 14.70	13.2500 16.1500	14:25 14:25 09:34 09:00	2 2 30 2	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
KOMPAP	22,4000	16:39	5	21.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	21.40 22.40	19.7000 23.8000	14:46 14:12 10:52 09:00	2 250 60 2	22,4000 21,4000 21,8000 22,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KETY	953,0000	17:04	1	972.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KTY	947.50 972.00	875.0000 1069.0000	17:00 17:00 17:00 17:00	8 5 12 1	953,0000 953,0000 953,0000 953,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,1900	17:04	200	9.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LBW	9.07 9.40	8.2800 10.1200	17:04 17:03 17:01 17:00	200 321 100 600	9,1900 9,1900 9,1900 9,1900	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
LENA	2,3900	13:51	700	2.38	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LEN	2.38 2.40	2.1500 2.6100	13:51 13:31 13:21 13:21	1300 5 79 500	2,3900 2,4000 2,4000 2,3900	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
ODLEWNIE	17,4500	17:00	73	16.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ODL	16.20 17.65	15.0500 18.3500	17:00 16:48 16:45 16:45	40 1 160 40	17,4500 17,5000 17,5000 17,5000	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	246,9000	17:04	100	248.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CDR	244.40 250.90	223.6000 273.2000	17:04 17:03 17:02 17:02	100 80 50 20	246,9000 246,9000 246,9000 246,9000	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
RELPOL	5,7200	16:46	40	5.66	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RLP	5.64 5.86	5.1000 6.2200	16:46 16:44 16:44 16:44	97 100 3 100	5,8000 5,8000 5,8000 5,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
REMAK	11,7500	09:00	7	11.75	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RMK	11.75 11.75	10.6000 12.9000	16:10 09:01 09:00 09:00	250 1 1 7	11,7500 11,8500 11,8500 11,8500	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
ROPCZYCE	22,3000	16:45	50	22.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RPC	22.00 22.40	19.8000 24.2000	16:37 13:31 12:56 11:40	55 27 1 5	22,4000 22,3000 22,3000 22,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SNIEZKA	83,0000	16:48	7	83.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKA	82.20 83.00	74.8000 91.2000	16:48 16:48 16:09 14:49	15 7 6 4	83,0000 83,0000 82,2000 82,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONESANO	0,6400	14:59	1760	0.61	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ONO	0.61 0.64	0.5540 0.6740	14:59 14:59 14:59 14:59	20 1000 20 20	0,6380 0,6380 0,6380 0,6360	0 0 0 0	0 0 0 0	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	21,2000	16:40	1	21.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNK	20.60 21.40	19.3000 23.5000	16:40 16:20 16:20 16:20	1 72 30 97	21,1000 21,2000 21,2000 21,2000	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
SANWIL	1,3050	14:15	1200	1.31	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNW	1.29 1.34	1.1750 1.4350	12:07 12:07 11:46 11:46	275 1275 230 520	1,3400 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
STALPROFI	8,3600	17:00	100	8.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
STF	8.30 8.40	7.5600 9.2400	16:30 15:54 15:10 15:10	100 125 200 219	8,3600 8,3600 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
STALPROD	227,0000	17:00	1	227.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
STP	225.00 228.00	205.0000 249.0000	14:35 13:17 12:52 11:54	3 20 1 9	226,0000 227,0000 227,0000 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
STALEXP	2,7400	17:00	731	2.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
STX	2.70 2.74	2.4300 2.9700	17:00 17:00 17:00 17:00	430 165 22 2	2,7400 2,7400 2,7400 2,7400	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
POLIMEXMS	7,6800	17:00	121	7.87	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PXM	7.51 7.89	7.0900 8.6500	17:00 17:00 17:00 17:00	369 10 9 20	7,6800 7,6800 7,6800 7,6800	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
PROCHEM	25,3000	10:00	1	25.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRM	24.50 25.30	22.8000 27.8000	09:58 09:00 09:00 17:00	73 2 1 5	24,5000 25,3000 25,3000 25,3000	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
POLICE	7,5600	16:44	158	7.76	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PCE	7.26 7.78	7.0000 8.5200	16:44 16:14 15:08 14:55	429 2 65 6	7,5600 7,5600 7,7000 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
PEKAO	209,8000	17:00	251	208.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEO	207.70 213.60	187.2000 228.8000	17:00 17:00 17:00 17:00	38 6 263 297	209,8000 209,8000 209,8000 209,8000	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
POLENERGIA	51,6000	17:00	9	51.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PEP	50.20 52.40	46.7000 56.8000	16:38 16:35 16:18 16:17	9 8 8 21	51,6000 51,6000 51,6000 51,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROJPRZEM	18,5000	12:24	6	18.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PJP	18.50 18.55	16.7000 20.4000	12:23 09:00 17:00 12:59	58 1 2 2	18,5000 18,5500 18,5500 18,5500	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
PKNORLEN	128,4000	17:00	79	128.82	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PKN	127.22 130.00	115.9400 141.7000	17:00 17:00 17:00 17:00	5771 1594 1000 100	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
PKOBP	86,5200	17:04	110	86.06	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PKO	85.02 87.68	77.4600 94.6600	17:01 17:00 17:00 17:00	40 1073 661 2897	86,5200 86,5200 86,5200 86,5200	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
KCI	0,8540	13:08	4	0.86	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KCI	0.85 0.87	0.7760 0.9480	11:54 11:47 11:23 11:21	1000 1000 18 458	0,8640 0,8640 0,8660 0,8500	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
PEPEES	0,8300	14:12	5000	0.83	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.81 0.83	0.7500 0.9100	10:36 09:00 09:00 09:00	19 3 975 3	0,8100 0,8300 0,8300 0,8300	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
NEUCA	735,0000	17:00	1	745.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NEU	728.00 747.00	671.0000 819.0000	17:00 16:49 16:49 16:49	1 4 1 1	735,0000 728,0000 728,0000 730,0000	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	0,8850	14:59	50	0.87	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVG	0.87 0.90	0.7870 0.9610	13:33 13:33 13:08 12:38	11 14 1 593	0,8990 0,8900 0,8850 0,8850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	111,6000	17:00	3	113.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BHW	110.60 113.00	101.8000 124.2000	17:00 17:00 17:00 17:00	1 1 18 5	111,6000 111,6000 111,6000 111,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOTON	4,1200	17:00	117	4.04	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BIO	4.02 4.12	3.6400 4.4400	17:00 17:00 17:00 17:00	599 150 384 2	4,1200 4,1200 4,1200 4,1200	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
BOS	10,1600	16:22	85	10.08	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BOS	10.04 10.18	9.0800 11.0800	16:06 16:02 15:59 15:54	2 100 350 2	10,1600 10,1600 10,1600 10,1600	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
MBANK	967,2000	17:00	17	975.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBK	960.60 982.00	877.6000 1072.5000	17:00 17:00 17:00 17:00	17 17 2 17	967,2000 967,2000 967,2000 967,2000	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
BORYSZEW	5,0400	17:02	415	4.94	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BRS	4.73 5.10	4.4500 5.4200	17:01 17:00 17:00 17:00	330 2670 530 64	5,0400 5,0400 5,0400 5,0400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INGBSK	388,5000	17:00	6	386.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ING	384.00 392.00	347.5000 424.5000	17:00 17:00 17:00 17:00	5 67 6 11	388,5000 388,5000 388,5000 388,5000	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
INTERCARS	650,0000	17:00	1	640.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAR	629.00 652.00	576.0000 704.0000	17:00 17:00 17:00 17:00	5 6 8 4	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
BUDIMEX	656,0000	17:03	1	675.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BDX	652.00 675.80	607.6000 742.4000	17:01 17:00 17:00 17:00	1 10 9 70	656,0000 656,0000 656,0000 656,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BETACOM	6,2500	17:00	35	5.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BCM	5.15 6.25	5.3000 6.4000	17:00 17:00 17:00 16:48	5 5 75 324	6,2500 6,2500 6,2500 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
ATLANTIS	1,6800	16:03	1	1.64	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATS	1.62 1.68	1.4750 1.7950	16:01 16:01 16:01 15:23	1228 272 600 1	1,6200 1,6200 1,6300 1,6800	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
06MAGNA	2,4300	16:41	13	2.46	0.00 %	0	0.0000	0.0000	0	0	0	[+]
06N	2.36 2.46	2.2200 2.7000	16:41 16:41 16:41 16:17	1 1 3 1	2,4200 2,4200 2,4200 2,3600	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
IMPERA	1,3600	13:07	1	1.38	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMP	1.36 1.40	1.2500 1.5100	12:52 11:18 11:14 11:11	1 10519 20000 3039	1,3600 1,4000 1,4000 1,3900	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
MDIENERGIA	0,7400	16:47	2	0.73	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MDI	0.71 0.74	0.6580 0.8020	16:47 13:33 13:30 13:30	12 8098 118 11	0,7380 0,7380 0,7100 0,7100	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
BBIDEVNFI	5,3500	17:04	88	5.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BBD	5.30 5.40	4.8600 5.9000	17:00 17:00 13:28 13:28	112 100 116 289	5,3500 5,3500 5,3000 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
AGORA	8,6200	17:00	42	8.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AGO	8.42 8.64	7.6800 9.3600	17:00 15:47 15:27 15:24	6 2 36 25	8,6200 8,6200 8,5400 8,5400	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
AMBRA	19,1800	17:00	58	19.02	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AMB	18.82 19.18	17.1200 20.9000	17:00 17:00 17:00 17:00	10 10 22 294	19,1800 19,1800 19,1800 19,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMICA	53,9000	17:00	8	53.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AMC	53.00 54.30	48.1500 58.8000	16:48 16:45 16:45 16:44	111 1 1 20	54,0000 54,0000 54,0000 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
APATOR	23,1000	17:00	14	22.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APT	22.25 23.35	20.7000 25.2000	17:00 17:00 16:49 16:45	750 86 456 20	23,1000 23,1000 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
ARTIFEX	15,6600	17:00	135	15.04	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ART	14.48 15.68	13.5400 16.5400	17:00 17:00 17:00 17:00	138 100 12 50	15,6600 15,6600 15,6600 15,6600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATMGRUPA	3,8000	17:00	1	3.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATG	3.72 3.80	3.4200 4.1800	15:47 15:47 15:47 15:47	126 2 100 30	3,7600 3,7700 3,7800 3,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATLANTAPL	18,1000	16:07	228	18.90	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATP	18.10 18.90	17.0500 20.7000	16:07 16:07 15:44 15:35	55 2 10 1	18,2000 18,2000 18,6500 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
COMP	57,6000	17:04	29	56.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CMP	55.80 57.60	50.8000 62.0000	17:00 17:00 16:49 16:49	4 1 4 21	57,6000 57,6000 57,4000 57,0000	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
ERG	42,0000	11:58	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	11:50 14:09 13:55 13:55	1 2 29 22	40,0000 42,0000 41,0000 41,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	6,1000	17:00	362	6.16	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EUR	5.98 6.16	5.5450 6.7750	17:00 17:00 17:00 17:00	236 1000 64 25	6,1000 6,1000 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
FON	1,8000	15:18	59	1.86	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FON	1.79 1.86	1.6700 2.0400	11:12 10:43 10:39 10:39	271 380 620 380	1,8000 1,7850 1,7850 1,7850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FASING	15,4000	17:00	50	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FSG	0.00 0.00	13.9000 16.9000	16:29 16:29 16:29 16:16	100 55 245 2	14,8000 14,8000 14,9000 14,9000	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
FORTE	22,3000	16:48	340	21.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FTE	21.60 22.50	19.4500 23.7000	16:45 16:31 16:30 15:38	5 1 36 15	22,5000 22,5000 22,3000 22,5000	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
BNPPL	141,5000	17:02	44	140.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BNP	139.50 143.00	126.5000 154.5000	17:02 17:02 17:02 17:00	25 23 65 9	141,5000 141,5000 141,5000 141,5000	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	0,2400	14:40	60	0.24	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LES	0.24 0.24	0.2150 0.2610	14:38 09:13 09:10 09:07	7040 1000 1250 4010	0,2390 0,2400 0,2390 0,2390	0 0 0 0	0 0 0 0	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	1,7900	16:43	7	1.72	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPA	1.72 1.83	1.5500 1.8900	16:04 15:16 15:10 14:54	3750 449 593 1896	1,7600 1,8200 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
SYGNITY	69,6000	16:23	21	69.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SGN	68.80 70.00	63.0000 76.6000	16:23 16:23 16:01 16:01	1 1 4 10	69,8000 69,8000 70,0000 70,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COGNOR	4,7500	17:00	390	4.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
COG	4.73 4.83	4.3200 5.2800	17:00 17:00 17:00 17:00	232 2 80 443	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
DEBICA	84,0000	17:00	70	83.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DBC	83.50 84.20	75.5000 92.1000	17:00 17:00 17:00 17:00	3 3 23 5	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
DECORA	72,4000	17:04	4	74.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DCR	72.40 74.40	67.0000 81.8000	17:00 16:49 16:46 16:46	11 1 5 17	72,4000 72,6000 72,6000 72,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DGA	24,6000	16:49	5	23.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGA	23.60 24.60	21.3000 25.9000	16:49 16:31 16:15 16:12	5 33 22 85	24,6000 23,8000 23,7000 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
AMREST	11,4000	17:00	100	11.66	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EAT	11.40 11.66	10.5000 12.8200	17:00 17:00 17:00 17:00	498 5 402 205	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
ECHO	5,2800	17:02	300	5.36	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ECH	5.20 5.36	4.8300 5.8800	17:01 17:00 17:00 17:00	2000 3 1 1	5,2800 5,2800 5,2800 5,2800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ELKOP	1,8800	16:47	1	1.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKP	1.83 1.88	1.6650 2.0300	16:46 11:40 11:40 11:40	2 1 2 7	1,8500 1,8800 1,8550 1,8550	0 0 0 0	0 0 0 0	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	2,5800	17:00	13	2.59	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GTC	2.58 2.60	2.3400 2.8400	16:43 15:55 15:00 15:00	5 39 50 90	2,6000 2,6000 2,5800 2,5900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAFAMET	60,0000	14:48	10	59.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RAF	58.00 62.00	54.0000 65.0000	14:48 14:47 14:46 14:46	130 7 1 8	60,0000 62,0000 61,0000 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
ENERGOINS	2,3500	16:49	14	2.29	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENI	2.28 2.35	2.0700 2.5100	16:49 16:16 16:12 15:59	136 180 300 33	2,3400 2,3500 2,3500 2,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IZOLACJA	4,0300	15:38	1	4.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IZO	4.02 4.20	3.7800 4.6200	10:36 10:14 09:51 09:40	200 119 119 400	4,0200 4,0200 4,1900 4,0200	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
PLAZACNTR	3,0750	17:00	58	3.06	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PLZ	2.96 3.08	2.7500 3.3600	17:00 17:00 16:29 16:29	192 30 89 411	3,0750 3,0750 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
OPONEOPL	85,0000	16:49	4	85.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPN	84.60 86.20	77.4000 94.2000	16:49 16:46 16:45 16:44	1 1 80 1	85,0000 84,8000 84,8000 85,0000	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
ASSECOBS	79,6000	17:02	27	76.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ABS	75.00 79.80	68.6000 83.8000	17:00 17:00 17:00 16:38	2 4 1 1	79,6000 79,6000 79,6000 79,4000	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
RAINBOW	129,3000	17:04	5	130.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RBW	127.20 131.70	117.5000 143.5000	17:00 17:00 17:00 17:00	114 60 1 1	129,3000 129,3000 129,3000 129,3000	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
KERNEL	19,4400	17:00	9	19.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KER	19.28 19.90	17.7400 21.6500	16:49 16:39 16:38 16:20	1 494 288 1	19,8000 19,4800 19,5000 19,8200	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
ASBIS	42,4400	17:00	278	41.52	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ASB	41.04 42.58	37.3800 45.6600	17:00 17:00 17:00 17:00	98 88 82 6	42,4400 42,4400 42,4400 42,4400	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
MWTRADE	2,6000	16:15	40	2.76	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MWT	2.60 2.76	2.5000 3.0200	16:15 15:37 15:37 15:37	511 449 1 102	2,6000 2,6000 2,6000 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
CIGAMES	2,5400	17:00	10	2.55	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CIG	2.48 2.55	2.2950 2.7950	17:00 17:00 17:00 17:00	26 374 1739 568	2,5400 2,5400 2,5400 2,5400	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
KPPD	22,8000	09:17	16	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPD	0.00 0.00	20.6000 25.0000	16:19 09:00 14:32 14:05	4 1 94 16	23,2000 23,8000 23,2000 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
STAPORKOW	4,4200	16:32	115	4.44	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZUK	4.34 4.54	4.0000 4.8800	15:25 15:25 15:25 14:44	39 32 29 18	4,4200 4,3600 4,3400 4,3400	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
PGFGROUP	0,5120	17:00	70	0.49	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGV	0.49 0.52	0.4450 0.5420	17:00 17:00 16:09 11:07	30 50 20 2000	0,5120 0,5120 0,5100 0,4940	0 0 0 0	0 0 0 0	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	9,7600	15:43	50	9.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEK	9.70 9.90	8.7400 10.6500	15:08 14:17 14:05 13:54	14 5 2 30	9,8600 9,8600 9,8600 9,8600	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
KRAKCHEM	0,3610	17:04	100	0.39	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KCH	0.35 0.40	0.3510 0.4290	16:47 16:44 16:42 16:36	35 1748 817 4500	0,3610 0,3510 0,3510 0,3510	0 0 0 0	0 0 0 0	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	6,3000	16:46	35	6.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KOM	6.10 6.34	5.6800 6.9200	16:46 16:46 16:46 16:42	1 2 7 36	6,3000 6,2800 6,2800 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
IMMOBILE	3,8700	17:00	200	3.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GKI	3.75 3.91	3.4200 4.1800	17:00 17:00 16:45 16:24	2 188 103 97	3,8700 3,8700 3,8200 3,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOJ	1,4400	09:40	817	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOJ	0.00 0.00	1.3000 1.5800	09:40 09:40 09:40 12:30	550 5000 480 2	1,4400 1,5000 1,5100 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
PANOVA	15,5000	13:46	9	15.35	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVA	15.35 15.50	13.8500 16.8500	13:46 11:30 11:30 09:06	100 79 21 169	15,4500 15,3500 15,3500 15,3500	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
EQUNICO	1,2600	16:37	497	1.27	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EQU	1.24 1.27	1.1400 1.3900	16:37 12:37 12:26 10:03	619 100 350 150	1,2600 1,2600 1,2400 1,2600	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
SILVANO	5,0800	16:02	97	5.08	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFG	5.08 5.08	4.5800 5.5800	16:02 16:02 17:00 17:00	45 269 1 1	5,0800 5,0800 5,1000 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
INTROL	8,0800	16:49	1	8.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INL	7.88 8.10	7.3000 8.9000	14:43 14:43 14:43 13:55	1 400 200 200	7,8800 7,8800 7,8800 7,8800	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
SECOGROUP	33,8000	17:00	200	34.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SWG	32.20 34.20	30.8000 37.6000	13:53 09:58 09:58 09:58	300 196 45 229	33,8000 32,2000 32,4000 33,0000	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
FABRITY	25,2000	12:42	40	25.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FAB	25.00 25.30	22.8000 27.8000	10:49 10:48 10:11 09:51	1 7 75 121	25,2000 25,2000 25,0000 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
MARVIPOL	8,3200	16:36	150	8.54	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MVP	8.32 8.54	7.7000 9.3800	16:36 16:18 16:18 16:18	250 2 2 150	8,3200 8,3400 8,3400 8,3400	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
PRAGMAINK	2,8400	14:36	5	2.84	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRI	2.84 2.84	2.5600 3.1200	14:35 14:35 14:35 14:35	5 5 5 5	2,8400 2,8400 2,8400 2,8400	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
SELENAFM	56,2000	17:00	56	53.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SEL	53.40 58.20	48.1000 58.6000	16:30 16:30 15:35 15:35	1 9 2 7	56,2000 56,0000 56,0000 56,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIBEP	15,8000	16:47	27	15.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UNI	15.40 16.30	14.4000 17.5000	16:47 16:47 16:47 16:47	2 9 50 38	15,8000 15,8000 15,7500 15,7500	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
COMPREMUM	1,1550	16:41	10	1.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPR	1.13 1.17	1.0350 1.2550	16:01 16:01 16:01 15:25	801 3500 1699 400	1,1400 1,1450 1,1500 1,1500	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
TRANSPOL	9,5200	17:00	604	10.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TRN	9.12 10.25	9.0000 11.0000	17:00 16:47 16:43 16:24	120 8 96 50	9,5200 9,5200 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
MIRBUD	11,6300	17:00	62	11.17	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MRB	11.03 11.66	10.0600 12.2800	17:00 17:00 17:00 17:00	56 5 1 111	11,6300 11,6300 11,6300 11,6300	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
ATREM	48,1000	17:00	8	49.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATR	47.30 49.20	44.3000 54.0000	17:00 17:00 17:00 16:49	11 8 4 6	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
ENEA	21,0600	17:00	1	20.64	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENA	20.10 21.20	18.5800 22.7000	17:00 17:00 17:00 17:00	25 27 263 115	21,0600 21,0600 21,0600 21,0600	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
LARQ	2,0500	16:16	5	2.09	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LRQ	2.02 2.09	1.8850 2.2900	11:05 09:00 14:59 14:57	3798 10 11 8	2,0200 2,0900 2,0200 2,0200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	18,1500	17:04	286	17.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATT	17.18 18.34	15.7100 19.1900	17:04 17:00 17:00 17:00	714 286 14 188	18,1500 18,1500 18,1500 18,1500	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
UNICREDIT	272,6500	17:00	9	274.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
UCG	272.00 275.50	246.6000 301.4000	17:00 17:00 16:06 15:02	8 2 10 5	272,6500 272,6500 273,5500 275,0000	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	5,7700	17:00	25	5.88	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WLT	5.74 5.88	5.3000 6.4600	17:00 17:00 17:00 16:49	82 124 24 10	5,7700 5,7700 5,7700 5,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SKYLINE	1,3200	16:09	774	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKL	0.00 0.00	1.1900 1.4500	16:09 09:50 09:20 09:00	226 1274 100 1073	1,3400 1,3400 1,3400 1,3400	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
TRAKCJA	4,0000	17:00	200	3.91	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TRK	3.91 4.15	3.5200 4.3000	17:00 17:00 17:00 17:00	14 86 215 452	4,0000 4,0000 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
MBWS	11,7000	09:04	2	11.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:02 13:43 09:04 09:01	2 427 1 2	11,7000 10,9500 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
CYFRPLSAT	11,8150	17:00	281	11.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CPS	11.62 11.86	10.6200 12.9800	17:00 17:00 17:00 17:00	281 68 98 282	11,8150 11,8150 11,8150 11,8150	0 0 0 0	0 0 0 0	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	30,3500	16:32	13	30.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IFI	29.25 31.10	27.4500 33.5500	16:32 16:26 16:26 16:26	3 8 20 15	30,3500 30,3500 30,3500 30,3500	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
VINDEXUS	12,9000	17:00	21	12.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VIN	12.60 13.00	11.4500 13.9500	16:30 16:30 16:30 15:52	2 1 1 1	12,9000 12,9000 12,8500 12,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TALEX	18,8000	09:35	27	18.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TLX	18.70 18.80	16.9000 20.4000	09:04 09:04 09:04 09:03	2 2 2 2	18,7000 18,7000 18,7000 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
ACTION	29,9000	17:00	19	29.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ACT	28.75 29.90	26.1000 31.9000	16:49 16:46 16:43 16:43	10 16 50 50	29,6000 29,9000 29,9000 29,9000	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
DOMDEV	242,0000	17:00	124	241.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DOM	236.00 244.00	217.5000 265.5000	17:00 17:00 17:00 17:00	1 43 1 1	242,0000 242,0000 242,0000 242,0000	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
EUROTEL	27,0000	16:49	150	26.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ETL	26.40 27.40	24.1000 29.3000	16:41 16:39 16:38 15:59	2 8 1 52	27,0000 27,1000 27,1000 27,3000	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
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
INTERSPPL	0,4060	15:57	1139	0.41	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IPO	0.39 0.41	0.3690 0.4490	14:57 14:57 10:48 10:10	200 661 9 200	0,4060 0,4060 0,4070 0,3940	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INC SA	2,0000	16:27	2	2.13	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INC	2.00 2.13	1.9200 2.3400	15:51 15:51 15:51 15:51	471 1 4 24	2,0000 2,0200 2,0300 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
LSISOFT	34,6000	16:16	70	34.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LSI	34.20 34.80	31.2000 38.0000	15:41 13:42 12:53 12:43	40 30 55 1000	34,2000 34,2000 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
ABPL	126,2000	17:00	73	126.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ABE	124.80 128.00	114.0000 139.2000	17:00 17:00 17:00 17:00	13 5 4 1	126,2000 126,2000 126,2000 126,2000	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
CEZ	200,8000	16:42	7	211.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CEZ	200.80 211.80	190.7000 232.8000	16:37 16:33 16:33 16:33	2 2 7 3	201,4000 201,4000 201,4000 201,4000	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
WIKANA	7,6500	11:12	64	7.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WIK	7.65 7.65	6.9000 8.4000	09:06 15:06 12:26 12:26	1 1000 1 598	7,6500 7,4000 7,6000 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
ORANGEPL	12,9700	17:00	281	12.81	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPL	12.72 13.01	11.5300 14.0900	17:00 17:00 17:00 17:00	2406 2888 1436 2618	12,9700 12,9700 12,9700 12,9700	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
VRGSA	4,6700	17:00	43	4.63	0.00 %	0	0.0000	0.0000	0	0	0	[+]
VRG	4.57 4.70	4.1700 5.0800	17:00 17:00 17:00 17:00	62 122 62 1	4,6700 4,6700 4,6700 4,6700	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
WAWEL	844,0000	15:24	1	840.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WWL	840.00 844.00	756.0000 924.0000	09:24 13:11 13:11 13:11	1 1 2 2	840,0000 850,0000 848,0000 846,0000	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	66,4000	16:18	100	67.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MGT	66.40 67.00	60.4000 73.6000	13:37 13:37 13:25 13:23	53 81 1 1	66,8000 66,8000 66,8000 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
ASSECOPOL	170,7000	17:00	10000	175.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ACP	169.60 175.00	157.5000 192.5000	17:00 17:00 17:00 17:00	100 5000 3000 1503	170,7000 170,7000 170,7000 170,7000	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
TORPOL	62,0000	17:01	5	63.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TOR	62.00 64.50	56.9000 69.5000	17:00 17:00 17:00 17:00	312 2068 56 25	62,0000 62,0000 62,0000 62,0000	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
ALTA	1,5800	12:04	1	1.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AAT	1.58 1.58	1.4250 1.7350	10:18 10:58 09:29 12:06	800 62 50 10	1,5800 1,5400 1,5350 1,5950	0 0 0 0	0 0 0 0	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	48,4000	16:48	1	47.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZAP	47.40 49.00	42.9000 52.2000	15:20 14:48 14:36 14:36	4 10 11 1	48,4000 47,4000 48,0000 48,0000	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
ELEKTROTI	48,3000	17:00	5	47.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ELT	47.15 48.85	42.8500 52.3000	16:44 16:44 16:43 16:43	4 6 6 4	48,3500 48,3500 48,3500 48,0500	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
ASTARTA	48,5000	15:45	49	48.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AST	48.00 48.80	43.9500 53.6000	15:20 15:20 15:12 15:12	80 20 69 26	48,4500 48,4500 48,0000 48,0500	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
HELIO	47,9000	16:36	12	48.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HEL	46.00 48.30	43.5000 53.0000	15:31 14:29 14:20 13:04	42 2 10 38	48,0000 48,0000 48,0000 47,9000	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
DEVELIA	8,9300	17:04	400	8.99	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DVL	8.82 9.07	8.1000 9.8800	17:02 17:02 17:00 17:00	1000 47 353 36	8,9300 8,9300 8,9300 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
MAKARONPL	22,2500	16:15	3	22.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MAK	21.75 22.35	20.1000 24.5000	16:15 16:15 16:15 15:55	2 3 5 29	22,2500 22,2500 22,2500 22,3500	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
MERCOR	14,7500	17:00	40	14.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MCR	14.65 14.90	13.3500 16.2500	17:00 15:43 15:23 15:11	60 3 2 50	14,7500 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
MONNARI	5,6800	17:00	50	5.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MON	5.56 5.96	5.3800 6.5400	16:27 16:27 12:21 12:17	198 2 50 1	5,6800 5,6600 5,6800 5,6800	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
NTTSYSTEM	11,4000	16:40	2	11.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NTT	11.20 11.70	10.5500 12.8500	16:04 15:29 15:26 15:26	680 30 88 100	11,4000 11,4000 11,6000 11,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ORCOGROUP	3,7200	15:09	10	3.72	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPG	3.72 3.72	3.3600 4.0800	09:00 11:24 16:03 16:03	70 65 41 346	3,7200 3,7400 3,7200 3,7200	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
ERBUD	30,4000	17:00	61	30.45	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERB	29.50 30.50	27.4500 33.4500	17:00 16:33 16:33 16:32	9 1 5 20	30,4000 30,4000 30,2000 30,2000	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
MIRACULUM	0,7200	14:35	2000	0.73	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MIR	0.72 0.73	0.6560 0.8000	10:07 17:00 15:27 13:47	10 2100 105 600	0,7280 0,7200 0,7200 0,7100	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
POINTGROUP	1,6950	16:25	30	1.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 11:18 09:00 12:36	7 38 7 7	1,7000 1,6700 1,6700 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
SFINKS	0,4270	16:35	5	0.43	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFS	0.41 0.43	0.3870 0.4730	16:20 15:57 13:04 13:04	652 5 1835 198	0,4120 0,4270 0,4120 0,4120	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ULMA	62,5000	09:03	2	62.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:00 09:03 09:31 09:29	1 1 1 130	62,5000 62,5000 62,0000 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
YARRL	5,3400	16:49	2	5.28	0.00 %	0	0.0000	0.0000	0	0	0	[+]
YRL	5.22 5.34	4.7600 5.8000	12:48 12:44 12:44 12:44	1 162 5 8	5,2800 5,2200 5,2200 5,2200	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
WARIMPEX	2,2700	17:00	553	2.24	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WXF	2.23 2.28	2.0200 2.4600	16:19 16:19 15:26 15:26	1000 550 459 550	2,2700 2,2700 2,2300 2,2300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WASKO	7,5000	17:02	749	7.34	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WAS	6.90 7.92	6.6200 8.0600	17:00 17:00 17:00 17:00	51 11 239 61	7,5000 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
HERCULES	1,3900	17:00	50	1.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
HRS	1.34 1.40	1.2600 1.5400	16:40 15:38 15:36 12:53	5000 201 354 1000	1,3600 1,3900 1,3900 1,3900	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

GPW	Świat	Waluty

Notowania GPW
WIG	120444.0	-0.41%	03-13
WIG20	3274.5	-0.51%	03-13
WIG20 Fut	3279.0	-0.24%	03-13
WIG20USD	876.4	-1.25%	03-13
mWIG40	8361.6	+0.04%	03-13
sWIG80	30235.7	-0.38%	03-13

Notowania Świat
Dow	46558.5	-0.26%	03-13
SP500 Fut	6723.2	+1.46%	8:26
Nikkei	53751.2	-0.13%	7:45
DAX	23447.3	-0.60%	03-13
Ropa WTI	99.1	+0.35%	8:36
Złoto	5004.1	-0.31%	8:36

Notowania Waluty
EUR/PLN	4.27107	-0.19%	8:36
CHF/PLN	4.72231	-0.31%	8:36
USD/PLN	3.74130	-0.18%	8:36
EUR/USD	1.14160	-0.01%	8:36
GBP/USD	1.32314	+0.07%	8:36
USD/JPY	159.339	-0.24%	8:36

Forum
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» CCC [1][CCC]
» IRONWOLF [3][HEN]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]

Wzrosty	Spadki	Staty
BETACOM	6.25	0.00%
MABION	9.20	0.00%
EUCO	0.63	0.00%
LOKUM	24.30	0.00%
PURE	1.66	0.00%
Więcej ...
INC SA	2.00	0.00%
KRAKCHEM	0.36	0.00%
MWTRADE	2.60	0.00%
IFCAPITAL	0.25	0.00%
TRANSPOL	9.52	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