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
TRANSPOL	11,6000	17:00	400	10.20	13.73 %	0	0.0000	0.0000	0	79	862	[+]
TRN	9.68 11.80	10.1000 12.3000	17:00 17:00 17:00 17:00	133 487 180 170	11,6000 11,6000 11,6000 11,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DBENERGY	9,7000	15:49	77	8.98	10.48 %	0	0.0000	0.0000	0	1	14	[+]
DBE	8.98 9.72	8.1000 9.8600	15:48 15:48 15:48 15:48	10 12 400 20	9,7200 9,7000 9,7000 9,6800	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
MEDINICE	45,4500	17:03	9	42.50	8.60 %	0	0.0000	0.0000	0	76	3 360	[+]
ICE	41.60 45.45	38.2500 46.7500	17:02 17:02 17:02 17:01	50 50 50 20	45,4500 45,4500 45,4500 45,4500	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
SOPHARMA	7,5000	13:51	199	7.50	6.84 %	0	0.0000	0.0000	0	1	6	[+]
SPH	7.42 7.50	6.7600 8.2400	13:42 12:44 10:04 10:02	94 20 95 70	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
CAPITAL	2,0600	17:04	1000	1.85	6.74 %	0	0.0000	0.0000	0	208	431	[+]
CPA	1.85 2.20	1.8200 2.2200	17:01 17:01 17:00 17:00	4000 500 1000 8	2,0600 2,0600 2,0600 2,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GENOMTEC	4,9000	17:00	1	4.63	6.18 %	0	0.0000	0.0000	0	39	191	[+]
GMT	4.63 4.98	4.1700 5.0900	16:45 16:41 16:30 16:26	336 300 600 32	4,8650 4,8650 4,8650 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
MOSTALPLC	15,3500	16:26	1	14.70	5.86 %	0	0.0000	0.0000	0	4	64	[+]
MSP	14.70 15.40	13.2500 16.1500	15:51 15:23 15:23 13:57	50 30 2 1	15,3500 15,4000 15,3500 15,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ACAUTOGAZ	23,2000	16:36	1	22.00	5.45 %	0	0.0000	0.0000	0	6	135	[+]
ACG	22.00 23.20	19.8000 24.2000	16:36 16:18 16:08 15:44	1 1000 165 100	23,2000 23,1000 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
ULMA	62,0000	09:02	1	62.00	5.08 %	0	0.0000	0.0000	0	0	0	[+]
ULM	62.00 62.00	56.0000 68.0000	14:00 09:01 17:00 09:00	17 1 1 1	59,0000 62,5000 60,0000 62,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZREMB	11,3000	17:03	150	10.84	5.02 %	0	0.0000	0.0000	0	116	1 282	[+]
ZRE	10.54 11.38	9.7600 11.9200	17:03 17:01 17:00 17:00	992 12 140 150	11,3000 11,3000 11,3000 11,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SCPFL	143,4000	17:00	11	138.00	4.98 %	0	0.0000	0.0000	0	2	235	[+]
SCP	135.20 143.40	124.2000 151.8000	17:00 17:00 17:00 17:00	5 20 10 50	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
ZABKA	21,1200	17:00	4	20.98	4.71 %	0	0.0000	0.0000	0	11 824	248 492	[+]
ZAB	20.24 21.22	18.8850 23.0700	17:00 17:00 17:00 17:00	24424 11912 11756 2032	21,1200 21,1200 21,1200 21,1200	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
HUUUGE	24,2000	17:04	1000	23.60	4.54 %	0	0.0000	0.0000	0	112	2 676	[+]
HUG	22.95 24.20	21.2500 25.9500	17:03 17:02 17:01 17:00	53 50 355 4595	24,2000 24,2000 24,2000 24,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MURAPOL	40,2000	17:01	697	39.00	4.42 %	0	0.0000	0.0000	0	50	1 972	[+]
MUR	38.30 40.20	35.1000 42.9000	17:01 17:00 17:00 17:00	10000 469 61 102	40,2000 40,2000 40,2000 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
CDPROJEKT	244,5000	17:02	689	249.90	4.22 %	0	0.0000	0.0000	0	1 263	313 779	[+]
CDR	244.00 255.80	225.0000 274.8000	17:02 17:02 17:02 17:02	100 200 131 19	244,5000 244,5000 244,5000 244,5000	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	09:05	102	1.31	4.20 %	0	0.0000	0.0000	0	1	1	[+]
LBT	1.31 1.37	1.1800 1.4400	09:04 09:02 09:02 09:00	496 1 1 4	1,3650 1,3300 1,3300 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
IMPERA	1,5000	15:18	50	1.44	4.17 %	0	0.0000	0.0000	0	39	59	[+]
IMP	1.41 1.58	1.3000 1.5800	14:50 14:40 14:22 14:06	1100 5000 1000 4900	1,5000 1,5000 1,5500 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
FASING	15,5000	16:34	7	15.30	4.03 %	0	0.0000	0.0000	0	2	36	[+]
FSG	14.60 15.90	13.8000 16.8000	16:05 14:53 14:53 12:47	15 193 150 200	15,8000 15,5000 15,5000 15,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TESGAS	2,0200	16:39	9	1.95	3.86 %	0	0.0000	0.0000	0	14	29	[+]
TSG	1.95 2.04	1.7550 2.1400	16:08 16:08 16:08 16:08	3011 363 1000 576	1,9500 1,9500 1,9600 1,9700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HERCULES	1,3500	17:00	44	1.36	3.85 %	0	0.0000	0.0000	0	18	24	[+]
HRS	1.31 1.37	1.2200 1.4900	17:00 16:43 16:19 16:12	6 2000 5000 1718	1,3500 1,3100 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOGDANKA	28,3500	17:00	72	27.45	3.47 %	0	0.0000	0.0000	0	717	20 526	[+]
LWB	27.45 29.70	24.7500 30.1500	17:00 17:00 17:00 17:00	751 50 752 447	28,3500 28,3500 28,3500 28,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ODLEWNIE	20,2000	17:04	85	19.80	3.32 %	0	0.0000	0.0000	0	130	2 670	[+]
ODL	19.80 21.30	17.8500 21.7000	17:03 17:00 17:00 17:00	100 900 100 1000	20,2000 20,2000 20,2000 20,2000	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
ALTA	1,5600	09:00	1	1.56	3.31 %	0	0.0000	0.0000	0	0	0	[+]
AAT	1.56 1.56	1.4050 1.7150	17:00 17:00 17:00 17:00	145 2 2 29	1,5100 1,5100 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
COMP	56,6000	17:03	300	55.00	3.28 %	0	0.0000	0.0000	0	5	290	[+]
CMP	54.00 56.60	49.5000 60.4000	17:03 17:00 17:00 17:00	250 150 1342 200	56,6000 56,6000 56,6000 56,6000	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
STALEXP	2,8700	17:00	4	2.87	3.24 %	0	0.0000	0.0000	0	892	2 557	[+]
STX	2.83 2.89	2.5850 3.1550	17:00 17:00 17:00 17:00	348 1981 10 11000	2,8700 2,8700 2,8700 2,8700	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
SIMFABRIC	1,6320	16:20	50	1.60	3.03 %	0	0.0000	0.0000	0	10	16	[+]
SIM	1.56 1.64	1.4400 1.7600	16:20 12:08 12:08 10:33	50 637 250 10	1,6300 1,6340 1,6320 1,6340	0 0 0 0	0 0 0 0	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	2,0600	13:46	3641	2.00	3.00 %	0	0.0000	0.0000	0	6	13	[+]
LRQ	2.00 2.06	1.8000 2.2000	13:42 09:58 09:15 09:02	224 2000 298 2	2,0500 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
MOVIEGAMES	7,6500	15:13	2	7.58	2.96 %	0	0.0000	0.0000	0	3	25	[+]
MOV	7.44 7.69	6.8300 8.3300	15:03 14:04 14:00 13:40	12 9 1 141	7,4800 7,6900 7,6900 7,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MARVIPOL	8,7400	16:39	3	8.54	2.82 %	0	0.0000	0.0000	0	7	58	[+]
MVP	8.32 8.76	7.7000 9.3800	16:37 16:37 16:33 16:33	25 30 14 89	8,4200 8,4200 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
KRAKCHEM	0,3700	17:00	3	0.37	2.78 %	0	0.0000	0.0000	0	6	2	[+]
KCH	0.36 0.37	0.3330 0.4070	16:37 15:21 14:34 14:22	10 23 220 2	0,3620 0,3700 0,3700 0,3610	0 0 0 0	0 0 0 0	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	15,2000	11:57	13	14.80	2.70 %	0	0.0000	0.0000	0	0	0	[+]
YAN	14.80 15.20	13.4000 16.2000	09:00 12:16 10:47 10:47	1 100 1 1	14,8000 14,8000 14,7000 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
INTROL	7,8800	16:36	6	7.88	2.60 %	0	0.0000	0.0000	0	1	5	[+]
INL	7.68 7.88	7.1000 8.6600	15:59 14:40 13:10 12:15	102 4 115 200	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
CIGAMES	2,8200	17:04	3415	2.78	2.36 %	0	0.0000	0.0000	0	933	2 634	[+]
CIG	2.73 2.92	2.5050 3.0550	17:04 17:04 17:04 17:03	197 803 599 4598	2,8200 2,8200 2,8200 2,8200	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
ONESANO	0,6420	17:00	100	0.63	2.23 %	0	0.0000	0.0000	0	29	18	[+]
ONO	0.61 0.64	0.5660 0.6900	17:00 17:00 17:00 17:00	20 20 100 20	0,6420 0,6420 0,6420 0,6420	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCATOR	41,9000	17:00	12	41.15	2.20 %	0	0.0000	0.0000	0	55	2 358	[+]
MRC	41.15 43.70	37.0500 45.2500	17:00 17:00 17:00 17:00	174 200 10 9	41,9000 41,9000 41,9000 41,9000	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
BIOTON	4,2400	17:00	101	4.20	2.17 %	0	0.0000	0.0000	0	71	303	[+]
BIO	4.11 4.33	3.7800 4.6200	17:00 17:00 16:40 16:40	4719 180 1 150	4,2400 4,2400 4,2000 4,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOL	42,9000	17:00	31	44.00	2.14 %	0	0.0000	0.0000	0	22	950	[+]
MOL	42.50 44.00	39.6000 48.4000	16:49 16:39 16:39 16:39	196 80 10 36	42,7800 42,5000 42,7000 42,7000	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
PHARMENA	3,4000	16:04	8	3.16	2.10 %	0	0.0000	0.0000	0	1	4	[+]
PHR	3.16 3.40	2.8500 3.4700	16:04 16:04 16:04 16:02	1 1 2 145	3,4000 3,3700 3,3200 3,3200	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
VIVID	0,6840	14:46	50	0.67	2.09 %	0	0.0000	0.0000	0	13	9	[+]
VVD	0.66 0.68	0.6040 0.7360	14:38 14:38 14:38 14:38	40 4 32 4	0,6840 0,6840 0,6820 0,6780	0 0 0 0	0 0 0 0	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	13:44	494	0.50	2.04 %	0	0.0000	0.0000	0	2	1	[+]
IDM	0.48 0.52	0.4500 0.5500	10:26 09:25 09:25 11:54	1000 15 5 6	0,4840 0,5150 0,5000 0,4900	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
MENNICA	42,0000	17:00	8	42.00	1.94 %	0	0.0000	0.0000	0	5	228	[+]
MNC	41.00 44.00	37.8000 46.2000	17:00 17:00 16:33 16:26	500 1 10 5	42,0000 42,0000 42,0000 42,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SUNEX	3,1800	16:49	10	3.15	1.92 %	0	0.0000	0.0000	0	45	141	[+]
SNX	3.08 3.25	2.8350 3.4650	16:49 16:44 16:35 15:54	290 70 100 1617	3,1750 3,1750 3,1450 3,1400	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
NOVITA	106,0000	12:00	1	104.00	1.92 %	0	0.0000	0.0000	0	0	0	[+]
NVT	104.00 106.00	93.6000 114.0000	09:27 16:40 16:40 10:25	1 22 1 1	104,0000 104,0000 104,0000 103,5000	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
PHOTON	1,3600	15:11	24	1.33	1.87 %	0	0.0000	0.0000	0	2	3	[+]
PEN	1.31 1.36	1.2000 1.4600	15:11 14:27 14:27 14:27	12 335 60 12	1,3550 1,3100 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROTEL	27,4000	16:47	21	26.90	1.86 %	0	0.0000	0.0000	0	1	33	[+]
ETL	26.90 27.60	24.3000 29.5000	16:41 16:38 16:34 15:00	35 40 40 90	27,4000 27,4000 27,4000 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
IMMOBILE	3,8300	17:00	200	3.78	1.86 %	0	0.0000	0.0000	0	32	120	[+]
GKI	3.72 3.90	3.4100 4.1500	17:00 16:35 16:35 16:28	15 377 3 100	3,8300 3,7300 3,8100 3,7300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOS	10,1800	17:00	1030	10.10	1.80 %	0	0.0000	0.0000	0	16	165	[+]
BOS	10.02 10.18	9.0900 11.1000	17:00 17:00 17:00 16:47	99 96 475 5	10,1800 10,1800 10,1800 10,1200	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
BNPPL	142,5000	17:00	1	143.00	1.79 %	0	0.0000	0.0000	0	17	2 376	[+]
BNP	139.00 143.00	129.0000 157.0000	17:00 17:00 17:00 17:00	25 78 81 127	142,5000 142,5000 142,5000 142,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ANSWEAR	20,4000	17:01	50	20.10	1.75 %	0	0.0000	0.0000	0	74	1 498	[+]
ANR	20.00 20.40	18.1000 22.1000	17:01 17:00 17:00 17:00	2047 1100 2790 2217	20,4000 20,4000 20,4000 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
RAFAMET	59,0000	17:00	1	58.00	1.72 %	0	0.0000	0.0000	0	0	21	[+]
RAF	57.50 59.00	52.5000 63.5000	16:15 16:15 16:15 16:11	57 63 15 2	57,5000 58,0000 58,0000 59,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TENDERHUT	6,1000	14:25	26	6.00	1.67 %	0	0.0000	0.0000	0	0	1	[+]
THG	6.00 6.10	5.4000 6.6000	14:25 14:25 11:21 14:10	40 34 30 10	6,1000 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
GAMEOPS	10,4600	12:15	3	10.32	1.55 %	0	0.0000	0.0000	0	0	3	[+]
GOP	10.24 10.46	9.2900 11.3400	11:42 10:58 09:59 09:12	1 234 10 16	10,2400 10,3200 10,3200 10,3200	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
TOYA	8,6400	17:00	84	8.51	1.53 %	0	0.0000	0.0000	0	50	425	[+]
TOA	8.50 8.66	7.6600 9.3600	17:00 17:00 17:00 16:48	310 5 1 1	8,6400 8,6400 8,6400 8,6400	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
PULAWY	48,5000	16:13	2	47.60	1.46 %	0	0.0000	0.0000	0	1	27	[+]
ZAP	47.50 49.20	42.9000 52.2000	15:51 14:29 14:29 12:57	10 14 3 14	49,0000 49,0000 48,4000 49,0000	0 0 0 0	0 0 0 0	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	13,9500	16:20	1	13.90	1.45 %	0	0.0000	0.0000	0	5	68	[+]
GRN	13.65 14.00	12.5500 15.2500	16:20 16:16 16:16 16:16	10 88 8 25	13,9500 13,6500 13,6500 13,6500	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
MEDICALG	29,4000	17:03	11128	28.90	1.38 %	0	0.0000	0.0000	0	46	1 326	[+]
MDG	28.05 29.40	26.0500 31.7500	17:03 17:02 17:02 17:00	10000 200 100 67	29,4000 29,4000 29,4000 29,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RYVU	22,0000	17:03	91	22.00	1.38 %	0	0.0000	0.0000	0	223	4 729	[+]
RVU	20.50 22.40	19.8000 24.2000	17:03 17:00 17:00 17:00	9 21 102 57	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
MOLECURE	6,0700	17:00	10	6.09	1.34 %	0	0.0000	0.0000	0	22	130	[+]
MOC	5.90 6.14	5.4900 6.6900	17:00 17:00 16:40 16:38	50 5 40 5	6,0700 6,0700 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
BOOMBIT	6,1800	15:24	2	6.20	1.31 %	0	0.0000	0.0000	0	1	3	[+]
BBT	6.18 6.22	5.5800 6.8200	14:03 12:34 11:13 10:25	2 19 2 159	6,1800 6,2000 6,2000 6,2200	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
COGNOR	4,9200	17:03	1000	4.88	1.28 %	0	0.0000	0.0000	0	444	2 152	[+]
COG	4.77 4.94	4.3900 5.3600	17:03 17:03 17:01 17:01	1000 400 500 410	4,9200 4,9200 4,9200 4,9200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMCOMPANY	31,8000	16:36	1	31.90	1.27 %	0	0.0000	0.0000	0	1	34	[+]
IMC	30.60 31.90	28.8000 35.0000	16:33 16:33 14:53 14:21	24 11 1 1	30,6000 30,6000 31,6000 30,9000	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
ONDE	8,9900	16:49	3	8.88	1.24 %	0	0.0000	0.0000	0	3	29	[+]
OND	8.83 9.00	8.0000 9.7600	16:49 16:49 16:49 15:19	3 45 50 2	8,9500 8,8400 8,8400 8,9900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEPEES	0,8600	13:07	303	0.85	1.18 %	0	0.0000	0.0000	0	7	6	[+]
PPS	0.85 0.86	0.7650 0.9350	13:07 12:34 12:34 12:34	30 1500 2000 423	0,8600 0,8550 0,8550 0,8550	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
ASTARTA	47,7500	17:00	3	47.40	1.17 %	0	0.0000	0.0000	0	1	59	[+]
AST	47.20 48.30	42.7000 52.1000	17:00 17:00 17:00 16:49	4 1 1 59	47,7500 47,7500 47,7500 47,7500	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
KRKA	996,0000	14:18	1	972.00	1.01 %	0	0.0000	0.0000	0	0	121	[+]
KRK	972.00 996.00	876.0000 1065.0000	13:57 13:37 12:10 12:08	5 5 5 75	996,0000 988,0000 980,0000 978,0000	0 0 0 0	0 0 0 0	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	249,5000	17:00	7	244.50	1.01 %	0	0.0000	0.0000	0	2	471	[+]
PLW	243.50 250.50	220.5000 268.5000	17:00 17:00 17:00 16:49	4 110 1 1	249,5000 249,5000 249,5000 249,5000	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
QUERCUS	10,7000	17:02	259	10.60	0.94 %	0	0.0000	0.0000	0	13	144	[+]
QRS	10.60 11.00	9.5400 11.6500	17:02 17:00 17:00 17:00	741 259 650 91	10,7000 10,7000 10,7000 10,7000	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	38,8500	17:01	366	38.90	0.91 %	0	0.0000	0.0000	0	4 849	188 865	[+]
DNP	38.60 39.43	35.0100 42.7900	17:00 17:00 17:00 17:00	1812 454 469 1520	38,8500 38,8500 38,8500 38,8500	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
ATREM	46,4000	17:00	19	46.00	0.87 %	0	0.0000	0.0000	0	7	336	[+]
ATR	45.10 48.00	41.4000 50.6000	17:00 17:00 17:00 17:00	44 2 40 5	46,4000 46,4000 46,4000 46,4000	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
KSGAGRO	3,5500	17:00	50	3.50	0.85 %	0	0.0000	0.0000	0	9	30	[+]
KSG	3.50 3.61	3.1500 3.8500	17:00 15:15 15:15 13:30	8 158 5 306	3,5500 3,6000 3,6000 3,6100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BORYSZEW	4,8200	17:00	96	4.78	0.84 %	0	0.0000	0.0000	0	109	522	[+]
BRS	4.76 4.88	4.3100 5.2400	17:00 16:44 16:43 16:36	104 200 500 4716	4,8200 4,8200 4,8200 4,8400	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
MEXPOLSKA	3,9000	16:49	70	3.86	0.78 %	0	0.0000	0.0000	0	9	36	[+]
MEX	3.70 3.90	3.4800 4.2400	16:49 16:49 16:49 16:49	390 20 20 500	3,8900 3,8900 3,8900 3,8800	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
KOMPUTRON	6,2600	17:00	515	6.30	0.64 %	0	0.0000	0.0000	0	2	10	[+]
KOM	6.22 6.32	5.6800 6.9200	16:49 16:24 16:20 16:06	5 8 49 30	6,2600 6,2600 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
ABPL	127,0000	17:00	1	127.00	0.63 %	0	0.0000	0.0000	0	6	821	[+]
ABE	124.40 128.80	114.4000 139.6000	17:00 17:00 17:00 17:00	10 14 37 18	127,0000 127,0000 127,0000 127,0000	0 0 0 0	0 0 0 0	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	1,7600	17:00	33	1.74	0.57 %	0	0.0000	0.0000	0	10	18	[+]
MLK	1.71 1.77	1.5650 1.9050	16:22 16:22 15:10 13:15	760 240 700 8	1,7600 1,7600 1,7600 1,7700	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
AIRWAY	0,2730	17:04	999	0.28	0.55 %	0	0.0000	0.0000	0	178	48	[+]
AWM	0.26 0.28	0.2520 0.3080	17:00 17:00 16:34 16:33	210 1000 1000 491	0,2730 0,2730 0,2730 0,2730	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ELEKTROTI	49,4500	17:00	10	48.90	0.51 %	0	0.0000	0.0000	0	12	604	[+]
ELT	48.50 50.50	44.0500 53.7000	17:00 16:34 16:31 16:30	5 26 5 32	49,4500 49,2000 49,0000 49,5000	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
IFIRMA	30,1000	17:03	108	30.40	0.50 %	0	0.0000	0.0000	0	2	68	[+]
IFI	29.60 30.85	27.4000 33.4000	17:00 16:49 16:33 16:24	2 7 1 3	30,1000 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
WAWEL	842,0000	14:32	1	848.00	0.48 %	0	0.0000	0.0000	0	0	30	[+]
WWL	842.00 856.00	764.0000 932.0000	14:32 14:32 14:02 14:02	9 1 3 2	842,0000 842,0000 852,0000 852,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANOK	21,0000	17:00	122	21.60	0.48 %	0	0.0000	0.0000	0	25	546	[+]
SNK	21.00 22.80	19.4500 23.7000	17:00 17:00 17:00 17:00	94 200 100 100	21,0000 21,0000 21,0000 21,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STAPORKOW	4,3800	17:02	250	4.36	0.46 %	0	0.0000	0.0000	0	15	64	[+]
ZUK	4.30 4.58	3.9400 4.7800	17:00 16:48 16:41 15:20	800 100 943 2	4,3800 4,4000 4,3800 4,4800	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
PKNORLEN	133,8000	17:04	100	133.20	0.45 %	0	0.0000	0.0000	0	9 353	1 249 245	[+]
PKN	131.50 134.20	119.8800 146.5200	17:04 17:04 17:02 17:02	25 60 40 215	133,8000 133,8000 133,8000 133,8000	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
STALPROD	227,0000	17:00	1	226.00	0.44 %	0	0.0000	0.0000	0	0	83	[+]
STP	224.00 227.00	204.0000 248.0000	16:37 16:37 16:37 16:37	4 2 21 6	224,0000 225,0000 225,0000 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
AMICA	52,0000	16:49	30	51.80	0.39 %	0	0.0000	0.0000	0	12	609	[+]
AMC	51.60 53.00	46.6500 56.9000	16:48 16:47 16:45 16:45	10 30 2 5	52,2000 52,0000 52,1000 52,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	52,5000	17:00	1334	52.90	0.38 %	0	0.0000	0.0000	0	39	2 058	[+]
WPL	51.80 53.50	47.6500 58.1000	17:00 17:00 17:00 17:00	45 51 70 69	52,5000 52,5000 52,5000 52,5000	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
ERBUD	29,7000	17:00	200	29.25	0.34 %	0	0.0000	0.0000	0	1	35	[+]
ERB	29.15 29.75	26.3500 32.1500	17:00 17:00 16:37 16:08	6 50 1 40	29,7000 29,7000 29,5000 29,7000	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
MONNARI	5,8800	17:00	2	5.78	0.34 %	0	0.0000	0.0000	0	4	25	[+]
MON	5.70 5.88	5.2200 6.3400	17:00 17:00 17:00 17:00	2 2 2 2	5,8800 5,8800 5,8800 5,8800	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
BIGCHEESE	12,0000	16:40	650	11.60	0.33 %	0	0.0000	0.0000	0	4	44	[+]
BCS	11.60 12.00	10.4400 12.7600	16:40 16:30 16:29 16:29	19 492 158 3	12,0000 12,0000 12,0000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MFO	32,0000	15:23	99	32.20	0.31 %	0	0.0000	0.0000	0	0	9	[+]
MFO	31.60 32.20	29.0000 35.4000	13:52 11:02 09:00 09:00	1 150 1 19	32,0000 31,6000 32,2000 32,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PATENTUS	3,2100	15:19	2	3.16	0.31 %	0	0.0000	0.0000	0	8	27	[+]
PAT	3.15 3.22	2.8500 3.4700	15:17 14:43 14:43 14:36	578 22 500 205	3,2000 3,2000 3,1900 3,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DRAGOENT	19,4000	16:46	44	19.35	0.26 %	0	0.0000	0.0000	0	0	6	[+]
DGE	18.70 19.55	17.4500 21.2000	16:10 15:43 15:43 15:43	5 4 4 4	19,4000 19,4000 19,3000 19,1500	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
RENDER	78,0000	16:08	23	79.40	0.26 %	0	0.0000	0.0000	0	0	10	[+]
RND	78.00 79.80	71.6000 87.2000	16:08 16:05 16:05 16:00	1 20 14 6	78,0000 78,0000 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
ZAMET	0,8080	17:00	5	0.81	0.25 %	0	0.0000	0.0000	0	12	9	[+]
ZMT	0.80 0.82	0.7260 0.8860	16:37 16:37 16:09 15:59	214 652 158 2500	0,8080 0,8080 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
MILLENNIUM	15,7300	17:00	3094	15.94	0.25 %	0	0.0000	0.0000	0	1 636	25 780	[+]
MIL	15.60 16.10	14.3500 17.5300	17:00 17:00 17:00 17:00	3226 2047 2112 5897	15,7300 15,7300 15,7300 15,7300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZEPAK	18,0000	17:00	127	17.86	0.22 %	0	0.0000	0.0000	0	4	78	[+]
ZEP	17.82 18.24	16.0800 19.6400	17:00 17:00 17:00 17:00	1 22 2 12	18,0000 18,0000 18,0000 18,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BLOOBER	24,2500	17:02	2686	24.05	0.21 %	0	0.0000	0.0000	0	9	221	[+]
BLO	23.75 24.70	21.6500 26.4500	16:45 16:28 16:16 16:16	2 50 50 110	24,2500 23,9000 24,2000 24,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LPP	18 850,0000	17:01	1	18,980.00	0.11 %	0	0.0000	0.0000	0	8	157 409	[+]
LPP	18,530.00 19,120.00	17085.0000 20870.0000	17:00 17:00 17:00 17:00	3 2 2 4	18 850,0000 18 850,0000 18 850,0000 18 850,0000	0 0 0 0	0 0 0 0	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	119,0000	14:55	3	120.00	0.00 %	0	0.0000	0.0000	0	0	3	[+]
TAR	119.00 120.50	108.0000 132.0000	14:55 11:03 09:19 09:19	17 1 1 1	119,5000 120,5000 120,5000 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
KPPD	22,8000	15:52	200	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPD	0.00 0.00	20.6000 25.0000	14:06 09:08 10:02 09:36	6 1 12 1	22,8000 23,8000 23,8000 23,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTLOG	13,5000	16:33	3	13.50	0.00 %	0	0.0000	0.0000	0	1	10	[+]
OTS	12.92 13.50	12.1600 14.8400	16:33 16:33 15:40 15:32	14 3 127 4	13,4800 13,4600 13,4000 12,9800	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
ZUE	12,3500	16:17	1	12.05	0.00 %	0	0.0000	0.0000	0	4	51	[+]
ZUE	12.05 12.40	10.8500 13.2500	15:11 15:11 15:11 14:48	128 110 300 40	12,4000 12,4000 12,3500 12,3000	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
ORCOGROUP	4,0200	12:55	50	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPG	0.00 0.00	3.9800 4.8600	11:47 11:06 10:43 10:33	2691 309 770 912	4,3000 4,2000 4,2000 4,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MWTRADE	2,5000	14:41	1	2.54	0.00 %	0	0.0000	0.0000	0	1	3	[+]
MWT	2.48 2.54	2.3000 2.7800	11:01 11:01 11:01 11:01	148 444 500 8	2,4800 2,4800 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
FABRITY	25,2000	16:37	22	25.20	0.00 %	0	0.0000	0.0000	0	3	81	[+]
FAB	25.10 25.80	22.7000 27.7000	16:11 16:09 14:01 14:01	250 111 125 115	25,2000 25,3000 25,2000 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
ARCTIC	8,0600	17:00	39	8.06	0.00 %	0	0.0000	0.0000	0	15	119	[+]
ATC	8.00 8.06	7.2600 8.8600	17:00 17:00 17:00 16:48	9 1 1 179	8,0600 8,0600 8,0600 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
PRAGMAINK	2,8400	10:12	4	2.84	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRI	2.84 2.84	2.5600 3.1200	10:12 10:12 10:12 10:11	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
TATRY MOUNTAIN	88,0000	13:15	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TMR	0.00 0.00	79.5000 96.5000	17:00 17:00 16:00 14:51	2 1 4 1	84,5000 84,5000 88,0000 91,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELVITA	36,2000	17:00	87	36.20	0.00 %	0	0.0000	0.0000	0	5	188	[+]
SLV	36.00 37.30	32.6000 39.8000	17:00 17:00 17:00 16:49	1 11 1 23	36,2000 36,2000 36,2000 36,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENELMED	21,6000	10:01	1	21.60	0.00 %	0	0.0000	0.0000	0	0	2	[+]
ENE	20.00 21.60	19.5000 23.6000	09:59 09:59 09:58 09:02	1 100 2 2	20,0000 20,2000 20,4000 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
INPRO	8,1500	16:09	100	8.15	0.00 %	0	0.0000	0.0000	0	0	2	[+]
INP	8.05 8.20	7.3500 8.9500	15:16 14:38 12:54 12:46	18 40 36 6	8,1500 8,1500 8,1500 8,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGROTON	4,8300	17:00	145	4.76	0.00 %	0	0.0000	0.0000	0	10	50	[+]
AGT	4.72 4.83	4.2900 5.2200	17:00 16:49 16:46 16:21	20 200 200 10	4,8300 4,8000 4,8000 4,8200	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
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
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
MBWS	11,7000	09:02	2	11.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 09:06 09:02 09:04	2 1 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
VINDEXUS	13,5000	16:41	89	13.40	0.00 %	0	0.0000	0.0000	0	1	16	[+]
VIN	13.25 13.60	12.1000 14.7000	16:34 16:14 16:06 14:57	200 11 100 100	13,4500 13,4000 13,4000 13,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ROPCZYCE	22,3000	16:33	200	22.60	0.00 %	0	0.0000	0.0000	0	1	28	[+]
RPC	22.30 22.90	20.4000 24.8000	14:35 14:34 14:30 14:23	125 20 150 8	22,3000 22,3000 22,4000 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
CREEPYJAR	620,0000	17:01	240	620.00	0.00 %	0	0.0000	0.0000	0	1	711	[+]
CRJ	616.00 628.00	558.0000 682.0000	17:00 17:00 17:00 17:00	5 5 1 1	620,0000 620,0000 620,0000 620,0000	0 0 0 0	0 0 0 0	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	11:19	200	19.10	0.00 %	0	0.0000	0.0000	0	0	4	[+]
TLX	18.80 19.10	17.2000 21.0000	09:01 09:01 09:01 09:01	2 2 2 2	19,1000 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
KOMPAP	22,0000	10:28	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	0.00 0.00	19.8000 24.2000	11:52 16:39 14:46 14:12	1 5 2 250	21,4000 22,4000 22,4000 21,4000	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
ONEMORE	2,4900	17:00	420	2.50	0.00 %	0	0.0000	0.0000	0	83	205	[+]
OML	2.44 2.50	2.2500 2.7400	17:00 17:00 17:00 16:38	300 280 20 250	2,4900 2,4900 2,4900 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
HYDROTOR	17,4000	15:13	47	17.40	0.00 %	0	0.0000	0.0000	0	0	4	[+]
HDR	17.00 17.40	15.7000 19.1000	09:08 09:00 14:47 09:00	3 200 200 3	17,0000 17,4000 17,4000 17,9500	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
FON	1,6800	10:14	104	1.68	0.00 %	0	0.0000	0.0000	0	1	2	[+]
FON	1.68 1.68	1.5150 1.8450	10:13 09:00 09:00 09:00	136 60 500 440	1,6800 1,6800 1,6800 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
PROTEKTOR	1,3100	17:00	5	1.32	0.00 %	0	0.0000	0.0000	0	94	122	[+]
PRT	1.28 1.32	1.1850 1.4450	16:49 16:49 16:49 16:46	3090 10 10 10	1,2900 1,3000 1,3100 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
PROCHEM	25,6000	09:00	2	25.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRM	25.60 25.60	23.1000 28.1000	09:00 09:03 09:00 09:00	1 1 2 1	25,6000 25,6000 24,6000 24,6000	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
KCI	0,8500	14:49	200	0.85	0.00 %	0	0.0000	0.0000	0	1	0	[+]
KCI	0.85 0.86	0.7660 0.9340	14:08 12:15 09:00 14:09	250 5 45 3	0,8600 0,8500 0,8500 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
MUZA	8,3000	09:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MZA	0.00 0.00	7.4800 9.1200	09:00 16:17 15:48 10:25	6 4 1 115	8,3000 8,3000 8,1800 7,9600	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
PTWP	125,0000	16:46	7	127.00	0.00 %	0	0.0000	0.0000	0	0	20	[+]
PTW	125.00 127.00	115.0000 139.0000	16:46 16:42 16:42 15:33	18 6 1 119	125,0000 125,0000 125,0000 126,0000	0 0 0 0	0 0 0 0	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	16:17	472	14.10	0.00 %	0	0.0000	0.0000	0	1	14	[+]
CAV	14.10 14.10	12.7000 15.5000	14:27 12:50 10:59 09:41	20 405 100 2	14,1000 14,1000 14,1000 14,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
3RGAMES	0,6600	16:32	739	0.67	0.00 %	0	0.0000	0.0000	0	42	28	[+]
3RG	0.66 0.67	0.6020 0.7340	16:32 15:16 15:12 15:01	816 2600 150 45	0,6600 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
ATLANTIS	1,6500	17:00	1	1.62	0.00 %	0	0.0000	0.0000	0	0	1	[+]
ATS	1.62 1.65	1.4600 1.7800	11:33 17:00 12:42 09:10	493 1 184 667	1,6200 1,6500 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
ASMGROUP	0,2600	17:00	712	0.26	0.00 %	0	0.0000	0.0000	0	514	129	[+]
ASM	0.24 0.26	0.2320 0.2800	17:00 17:00 16:48 16:47	596 1915 1111 1111	0,2600 0,2600 0,2580 0,2580	0 0 0 0	0 0 0 0	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	09:00	11	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	11:58 11:50 14:09 13:55	2 1 2 29	42,0000 40,0000 42,0000 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
DGA	23,7000	15:19	337	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGA	0.00 0.00	21.4000 26.0000	15:18 12:54 12:24 11:02	14 86 85 86	23,8000 23,8000 23,7000 23,7000	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
DEBICA	83,8000	17:00	8	83.80	0.00 %	0	0.0000	0.0000	0	2	160	[+]
DBC	83.10 83.80	75.5000 92.1000	17:00 17:00 17:00 17:00	9 3 31 31	83,8000 83,8000 83,8000 83,8000	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
SYGNITY	69,0000	17:00	68	69.00	0.00 %	0	0.0000	0.0000	0	18	1 243	[+]
SGN	68.20 69.60	62.2000 75.8000	17:00 17:00 17:00 17:00	132 132 18 114	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
BBIDEVNFI	5,5000	17:00	1	5.50	0.00 %	0	0.0000	0.0000	0	0	2	[+]
BBD	5.35 5.50	4.9600 6.0500	17:00 12:20 12:07 11:49	1 1 2 1	5,5000 5,4000 5,3500 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
WIKANA	7,5500	14:49	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WIK	0.00 0.00	6.8000 8.3000	14:48 14:47 13:03 13:00	300 8 1 922	7,2000 7,2000 7,8000 7,4500	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
POINTGROUP	1,6900	14:46	100	1.70	0.00 %	0	0.0000	0.0000	0	1	1	[+]
PGM	1.69 1.70	1.5300 1.8700	11:37 10:22 09:00 15:16	150 400 1 58	1,6900 1,6900 1,7000 1,6900	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
MLPGROUP	94,0000	15:19	10	92.40	0.00 %	0	0.0000	0.0000	0	0	36	[+]
MLG	92.40 94.00	83.2000 101.5000	15:10 15:10 14:27 14:27	17 2 2 12	93,6000 94,0000 94,0000 93,8000	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
LSISOFT	34,6000	16:14	63	34.40	0.00 %	0	0.0000	0.0000	0	0	3	[+]
LSI	34.40 34.60	31.0000 37.8000	16:14 11:47 15:33 12:14	37 1 1 13	34,4000 34,4000 34,6000 34,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMS	2,3700	16:36	84	2.34	0.00 %	0	0.0000	0.0000	0	10	23	[+]
IMS	2.32 2.37	2.1100 2.5700	15:32 15:32 15:32 15:02	780 10 50 207	2,3700 2,3700 2,3700 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
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
RELPOL	5,7000	16:49	2	5.66	0.00 %	0	0.0000	0.0000	0	0	2	[+]
RLP	5.66 5.70	5.1000 6.2200	10:53 10:53 10:52 16:24	54 46 191 100	5,7000 5,6600 5,6600 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
KRVITAMIN	11,1500	16:35	1	11.00	0.00 %	0	0.0000	0.0000	0	0	3	[+]
KVT	11.00 11.15	9.9000 12.1000	16:35 16:33 09:05 09:05	1 16 254 1	11,1500 11,0000 11,0000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROFI	8,2600	17:00	6	8.26	0.00 %	0	0.0000	0.0000	0	4	32	[+]
STF	8.14 8.32	7.4400 9.0800	16:34 16:08 16:03 14:40	2 48 4 1	8,2600 8,2600 8,2600 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
KGL	10,1000	12:01	1	10.10	0.00 %	0	0.0000	0.0000	0	0	1	[+]
KGL	9.90 10.10	9.1000 11.1000	11:42 11:26 09:00 09:57	10 110 1 2	9,9000 9,9000 10,1000 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
EUROHOLD	3,2000	10:23	1	3.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EHG	3.20 3.20	2.8800 3.5200	10:22 14:31 14:04 14:04	31 200 113 4	3,2000 3,2000 3,2000 3,1800	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
NEXITY	1,1300	16:48	1127	1.13	0.00 %	0	0.0000	0.0000	0	1	1	[+]
NXG	1.13 1.16	1.0200 1.2400	15:35 15:32 15:10 15:10	5 100 10 5	1,1300 1,1600 1,1300 1,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANPL	555,4000	17:00	90	556.40	-0.04 %	0	0.0000	0.0000	0	346	192 863	[+]
SPL	553.20 566.80	500.8000 612.0000	17:00 17:00 17:00 17:00	18 225 284 166	555,4000 555,4000 555,4000 555,4000	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
AMBRA	18,7000	17:00	205	19.10	-0.11 %	0	0.0000	0.0000	0	8	147	[+]
AMB	18.60 19.10	17.2000 21.0000	17:00 17:00 17:00 16:49	32 1 12 6	18,7000 18,7000 18,7000 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
UNIMOT	147,4000	17:00	8	147.60	-0.14 %	0	0.0000	0.0000	0	5	725	[+]
UNT	142.60 148.80	133.0000 162.2000	17:00 17:00 17:00 17:00	10 2 1 26	147,4000 147,4000 147,4000 147,4000	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
NANOGROUP	2,5000	17:00	1000	2.54	-0.20 %	0	0.0000	0.0000	0	734	1 835	[+]
NNG	2.50 2.56	2.2900 2.7900	16:43 16:43 16:42 16:41	200 1000 513 511	2,5050 2,5000 2,5050 2,5050	0 0 0 0	0 0 0 0	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	3,9300	17:01	90	3.94	-0.25 %	0	0.0000	0.0000	0	95	375	[+]
TRK	3.87 4.04	3.5500 4.3300	17:00 17:00 17:00 17:00	391 498 108 49	3,9300 3,9300 3,9300 3,9300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	36,5200	17:00	2	36.70	-0.27 %	0	0.0000	0.0000	0	69	2 529	[+]
TXT	36.20 37.02	33.0400 40.3600	17:00 17:00 17:00 17:00	36 14 50 8	36,5200 36,5200 36,5200 36,5200	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
CEZ	212,6000	16:18	30	211.00	-0.28 %	0	0.0000	0.0000	0	0	45	[+]
CEZ	211.00 215.00	189.9000 232.0000	16:12 15:57 15:52 14:21	1 8 23 5	212,6000 215,0000 214,6000 214,2000	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
MOSTALWAR	6,8800	17:00	5	6.90	-0.29 %	0	0.0000	0.0000	0	1	6	[+]
MSW	6.88 6.98	6.2200 7.5800	16:49 16:49 15:10 14:43	318 2 5 220	6,8800 6,8800 6,9400 6,9800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KERNEL	19,0400	17:00	5	19.40	-0.31 %	0	0.0000	0.0000	0	16	305	[+]
KER	19.00 19.40	17.4600 21.3000	16:49 16:49 16:43 16:39	11 17 85 50	19,3000 19,0200 19,0200 19,0200	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
UNIBEP	15,5500	17:00	10	15.90	-0.32 %	0	0.0000	0.0000	0	13	212	[+]
UNI	15.55 16.00	14.3500 17.4500	17:00 17:00 17:00 17:00	57 75 150 103	15,5500 15,5500 15,5500 15,5500	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
NTCAPITAL	0,6260	10:35	20	0.63	-0.32 %	0	0.0000	0.0000	0	0	0	[+]
NTC	0.63 0.63	0.5640 0.6880	16:37 16:36 16:36 16:36	60 1095 500 500	0,6280 0,6280 0,6280 0,6260	0 0 0 0	0 0 0 0	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	10000	18.68	-0.32 %	0	0.0000	0.0000	0	49	921	[+]
ENG	18.62 18.68	16.8200 20.5000	17:04 17:04 17:04 17:04	6000 1013 4 2983	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
MOSTALZAB	5,8500	17:00	22	5.85	-0.34 %	0	0.0000	0.0000	0	28	163	[+]
MSZ	5.79 5.95	5.2700 6.4300	16:29 16:10 16:09 16:09	70 2 130 1786	5,8000 5,8900 5,8000 5,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMFACTOR	5,4800	16:19	35	5.50	-0.36 %	0	0.0000	0.0000	0	6	32	[+]
GIF	5.06 5.60	4.9500 6.0400	16:18 16:18 16:18 16:15	320 100 15 200	5,4000 5,3800 5,3000 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
DMGROUP	2,7800	16:47	100	2.79	-0.36 %	0	0.0000	0.0000	0	0	1	[+]
DMG	2.70 2.79	2.5200 3.0600	16:47 13:42 13:42 13:40	54 1 15 150	2,7800 2,7800 2,7000 2,7000	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
ALTUSTFI	2,7000	17:03	1435	2.64	-0.37 %	0	0.0000	0.0000	0	2	7	[+]
ALI	2.63 2.70	2.3800 2.9000	17:03 16:33 16:33 15:36	319 6 4 1	2,7000 2,7000 2,6900 2,6900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FEERUM	13,4000	15:48	6	13.65	-0.37 %	0	0.0000	0.0000	0	0	1	[+]
FEE	13.00 13.65	12.3000 15.0000	12:48 10:42 10:42 10:42	3 2 12 12	13,4500 13,6000 13,0000 13,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PGFGROUP	0,5140	17:00	112	0.50	-0.39 %	0	0.0000	0.0000	0	39	19	[+]
PGV	0.49 0.52	0.4540 0.5540	17:00 12:52 12:49 12:49	8 550 1998 1000	0,5140 0,5140 0,4940 0,4950	0 0 0 0	0 0 0 0	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	2,4200	16:25	24	2.43	-0.41 %	0	0.0000	0.0000	0	0	1	[+]
06N	2.38 2.43	2.1900 2.6700	16:25 16:25 16:25 14:42	3 1 2 15	2,4100 2,4100 2,4100 2,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EQUNICO	1,2150	16:29	200	1.19	-0.41 %	0	0.0000	0.0000	0	12	14	[+]
EQU	1.17 1.22	1.0750 1.3050	15:05 12:44 12:44 12:43	157 25 1275 2	1,1700 1,2150 1,1900 1,1900	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
WARIMPEX	2,3900	17:00	10	2.40	-0.42 %	0	0.0000	0.0000	0	7	16	[+]
WXF	2.24 2.40	2.1600 2.6400	15:09 15:08 15:08 15:08	41 44 10 100	2,2400 2,3000 2,3000 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
BIOMAXIMA	11,7500	15:29	4	11.75	-0.42 %	0	0.0000	0.0000	0	4	44	[+]
BMX	11.55 11.80	10.6000 12.9000	15:07 15:07 15:05 15:05	18 117 171 100	11,5500 11,5500 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
REMAK	11,9000	10:52	4	11.95	-0.42 %	0	0.0000	0.0000	0	0	1	[+]
RMK	11.40 11.95	10.8000 13.1000	09:57 09:14 09:00 17:00	46 2 7 10	11,4000 11,9500 11,9500 11,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JRHOLDING	4,6700	14:26	30	4.45	-0.43 %	0	0.0000	0.0000	0	27	128	[+]
JRH	4.45 4.70	4.0100 4.8900	14:09 13:32 13:31 13:31	66 2000 2194 6	4,6700 4,7000 4,7000 4,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FORTE	22,2000	14:59	1	22.30	-0.45 %	0	0.0000	0.0000	0	1	24	[+]
FTE	21.80 22.40	20.1000 24.5000	13:41 13:07 13:05 13:01	1 5 10 8	21,8000 21,8000 21,8000 21,8000	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
INTERBUD	2,0400	17:00	25	2.03	-0.49 %	0	0.0000	0.0000	0	0	1	[+]
ITB	2.03 2.04	1.8300 2.2300	17:00 14:29 14:29 14:29	335 10 10 10	2,0400 2,0300 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
SANTANDER	39,7950	17:00	50	40.00	-0.51 %	0	0.0000	0.0000	0	2	80	[+]
SAN	39.61 41.10	36.0000 44.0000	16:43 16:37 16:32 16:26	24 12 60 33	39,7800 39,7700 39,7400 39,6800	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
SYNEKTIK	267,6000	17:00	1	269.80	-0.52 %	0	0.0000	0.0000	0	16	4 336	[+]
SNT	267.40 275.00	243.0000 296.6000	17:00 17:00 17:00 17:00	9 1 14 3	267,6000 267,6000 267,6000 267,6000	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
GPW	76,9000	17:00	64	77.00	-0.52 %	0	0.0000	0.0000	0	246	19 147	[+]
GPW	76.75 79.05	69.3000 84.7000	17:00 17:00 17:00 17:00	59 11 79 64	76,9000 76,9000 76,9000 76,9000	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
WIELTON	5,7200	17:00	57	5.87	-0.52 %	0	0.0000	0.0000	0	39	226	[+]
WLT	5.63 5.90	5.2900 6.4500	17:00 17:00 16:46 16:46	5 40 5 5	5,7200 5,7200 5,6900 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
ATMGRUPA	3,7500	16:49	345	3.78	-0.53 %	0	0.0000	0.0000	0	6	24	[+]
ATG	3.74 3.81	3.4100 4.1500	16:44 16:37 16:28 16:28	69 2 245 2	3,7500 3,7500 3,7400 3,7400	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
GETIN	0,5510	17:00	41	0.56	-0.54 %	0	0.0000	0.0000	0	223	123	[+]
GTN	0.54 0.56	0.5020 0.6120	16:45 16:16 16:10 16:10	18 10000 200 2846	0,5490 0,5480 0,5470 0,5470	0 0 0 0	0 0 0 0	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	72,4000	16:35	1	73.00	-0.55 %	0	0.0000	0.0000	0	0	0	[+]
IBS	72.40 73.00	65.8000 80.2000	16:34 16:33 16:32 09:00	1 1 1 1	72,4000 72,4000 72,4000 73,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IZOSTAL	3,1900	17:00	12	3.20	-0.62 %	0	0.0000	0.0000	0	21	68	[+]
IZS	3.12 3.21	2.8800 3.5200	16:35 16:32 16:30 16:30	120 3 200 400	3,1900 3,1900 3,1900 3,1800	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
IPOPEMA	4,8400	16:36	87	4.87	-0.62 %	0	0.0000	0.0000	0	25	120	[+]
IPE	4.73 4.88	4.3900 5.3400	14:18 13:42 13:28 12:34	7145 13 6575 100	4,8000 4,7500 4,8500 4,8700	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
OPTEAM	3,1600	16:35	14	3.10	-0.63 %	0	0.0000	0.0000	0	1	2	[+]
OPM	3.10 3.16	2.8000 3.4000	10:51 10:47 10:47 14:31	400 139 21 1372	3,1000 3,1000 3,1000 3,1800	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
11B	135,1000	17:00	20	134.40	-0.66 %	0	0.0000	0.0000	0	24	3 191	[+]
11B	133.50 137.30	121.0000 147.8000	17:00 17:00 17:00 17:00	7 82 89 109	135,1000 135,1000 135,1000 135,1000	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
RAWLPLUG	15,0500	16:47	67	15.20	-0.66 %	0	0.0000	0.0000	0	0	3	[+]
RWL	14.65 15.20	13.7000 16.7000	14:57 13:38 13:20 13:20	84 1 16 4	14,8000 14,6500 14,8000 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
FERRO	29,9000	17:00	5085	30.60	-0.66 %	0	0.0000	0.0000	0	30	881	[+]
FRO	29.40 30.60	27.6000 33.6000	17:00 17:00 17:00 17:00	40 400 17 9	29,9000 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
NOCTILUCA	89,4000	17:00	2	89.40	-0.67 %	0	0.0000	0.0000	0	2	209	[+]
NCL	88.20 90.80	80.6000 98.2000	17:00 16:46 16:46 16:42	3 5 4 5	89,4000 88,6000 88,6000 89,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MABION	8,7600	17:00	77	8.82	-0.68 %	0	0.0000	0.0000	0	21	189	[+]
MAB	8.76 8.98	7.9400 9.7000	17:00 17:00 17:00 17:00	2 2 190 2	8,7600 8,7600 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
CAPITEA	0,5720	17:04	4000	0.58	-0.69 %	0	0.0000	0.0000	0	3 138	1 860	[+]
CAP	0.55 0.63	0.5220 0.6380	17:04 17:00 17:00 17:00	6000 77418 94 906	0,5720 0,5720 0,5720 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
AMREST	11,3200	17:02	10000	11.50	-0.70 %	0	0.0000	0.0000	0	117	1 332	[+]
EAT	11.30 11.50	10.3600 12.6400	17:00 17:00 17:00 17:00	6163 459 1525 6588	11,3200 11,3200 11,3200 11,3200	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
GREENX	2,1980	17:03	5	2.21	-0.72 %	0	0.0000	0.0000	0	667	1 470	[+]
GRX	2.18 2.25	1.9890 2.4300	17:00 17:00 17:00 17:00	1980 14996 1000 300	2,1980 2,1980 2,1980 2,1980	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MCI	27,4000	17:00	119	27.60	-0.72 %	0	0.0000	0.0000	0	3	96	[+]
MCI	27.40 28.00	24.9000 30.3000	17:00 17:00 16:48 16:48	15 50 250 175	27,4000 27,4000 27,5000 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
BEST	27,6000	17:00	1	27.80	-0.72 %	0	0.0000	0.0000	0	1	27	[+]
BST	27.20 27.80	25.2000 30.4000	16:45 16:45 16:45 16:45	375 50 400 1	27,2000 27,2000 27,2000 27,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELENAFM	53,4000	17:00	1	53.80	-0.74 %	0	0.0000	0.0000	0	3	137	[+]
SEL	53.40 55.20	48.5000 59.0000	17:00 17:00 17:00 17:00	49 33 85 55	53,4000 53,4000 53,4000 53,4000	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
YARRL	5,3000	14:38	10	5.28	-0.75 %	0	0.0000	0.0000	0	1	4	[+]
YRL	5.26 5.36	4.7600 5.8000	14:38 10:51 10:51 10:51	1 25 26 25	5,3000 5,3200 5,3200 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
QNATECHNO	39,6000	16:32	25	40.50	-0.75 %	0	0.0000	0.0000	0	1	28	[+]
QNA	38.60 40.50	36.5000 44.5000	16:26 16:10 16:10 16:06	1 11 30 9	39,6000 39,6000 39,6000 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
GRUPRACUJ	38,7000	17:00	47	40.00	-0.77 %	0	0.0000	0.0000	0	59	2 297	[+]
GPP	38.20 40.00	36.0000 44.0000	17:00 17:00 17:00 17:00	370 167 295 91	38,7000 38,7000 38,7000 38,7000	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	38,1000	16:19	1	38.00	-0.78 %	0	0.0000	0.0000	0	0	1	[+]
INK	38.00 38.30	34.2000 41.8000	14:39 12:13 17:00 15:45	33 1 1 1	38,3000 38,0000 38,4000 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
ALLEGRO	26,1950	17:04	587	26.74	-0.78 %	0	0.0000	0.0000	0	6 144	160 746	[+]
ALE	25.92 26.77	24.0700 29.4100	17:04 17:03 17:03 17:03	2000 907 93 300	26,1950 26,1950 26,1950 26,1950	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
PROJPRZEM	18,2500	12:09	63	18.40	-0.82 %	0	0.0000	0.0000	0	0	7	[+]
PJP	17.80 18.40	16.6000 20.2000	11:44 11:43 10:15 09:00	154 150 4 1	17,8000 17,8500 17,8500 18,4000	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
DECORA	71,4000	17:00	8	71.60	-0.83 %	0	0.0000	0.0000	0	2	117	[+]
DCR	71.40 73.80	64.6000 78.6000	17:00 17:00 17:00 16:12	2 51 18 16	71,4000 71,4000 71,4000 73,8000	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
KINOPOL	22,9000	17:00	5	23.10	-0.87 %	0	0.0000	0.0000	0	14	317	[+]
KPL	22.20 23.10	20.8000 25.4000	16:38 16:38 16:36 16:07	500 500 27 65	22,8000 22,8000 22,5000 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
MONDAY	90,0400	17:03	15	90.90	-0.88 %	0	0.0000	0.0000	0	577	52 451	[+]
MDV	90.04 92.24	81.8200 99.9800	17:01 17:00 17:00 17:00	836 100 435 5	90,0400 90,0400 90,0400 90,0400	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	32,6000	16:02	45	32.80	-0.91 %	0	0.0000	0.0000	0	1	19	[+]
EAH	32.20 32.80	29.6000 36.0000	16:02 16:02 15:53 15:24	25 30 120 30	32,6000 32,6000 32,5000 32,3000	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
LENTEX	6,3400	16:33	56	6.40	-0.94 %	0	0.0000	0.0000	0	5	30	[+]
LTX	6.10 6.40	5.7600 7.0400	16:33 16:33 16:14 16:14	13 13 300 300	6,2000 6,2000 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
OPONEOPL	82,6000	17:03	11	85.00	-0.96 %	0	0.0000	0.0000	0	14	1 152	[+]
OPN	81.80 85.40	76.6000 93.4000	16:49 16:44 16:39 16:36	1 1 30 17	82,6000 82,6000 82,4000 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
PANOVA	15,2000	15:42	40	15.20	-0.98 %	0	0.0000	0.0000	0	3	38	[+]
NVA	15.00 15.20	13.7000 16.7000	14:10 14:08 14:04 13:23	147 437 95 71	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
KGHM	257,2000	17:04	10	262.50	-1.00 %	0	0.0000	0.0000	0	1 577	405 852	[+]
KGH	251.60 265.00	236.3000 288.7000	17:04 17:04 17:04 17:04	15 20 7 4	257,2000 257,2000 257,2000 257,2000	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
SEKO	9,6600	16:23	32	9.88	-1.02 %	0	0.0000	0.0000	0	1	11	[+]
SEK	9.66 9.88	8.9000 10.8500	16:14 16:14 15:58 15:57	14 36 103 61	9,6600 9,6800 9,6800 9,6800	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
UNICREDIT	255,8500	16:26	10	257.00	-1.03 %	0	0.0000	0.0000	0	0	63	[+]
UCG	255.85 275.25	231.3000 282.7000	16:26 15:46 13:17 10:42	6 10 100 25	256,0000 257,4500 275,2500 268,0000	0 0 0 0	0 0 0 0	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	166,8500	17:04	1	167.90	-1.04 %	0	0.0000	0.0000	0	39	6 582	[+]
DIA	165.60 169.95	151.1500 184.6500	17:04 17:02 17:01 17:00	20 10 24 21	166,8500 166,8500 166,8500 166,8500	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
PCFGROUP	3,2750	16:48	328	3.32	-1.06 %	0	0.0000	0.0000	0	5	18	[+]
PCF	3.24 3.32	2.9900 3.6500	16:31 16:28 15:57 15:56	164 20 10 10	3,2700 3,2700 3,2700 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
POLICE	7,3000	16:29	61	7.38	-1.08 %	0	0.0000	0.0000	0	3	22	[+]
PCE	7.22 7.38	6.6600 8.1000	16:04 16:04 15:53 15:37	54 14 1010 3	7,3000 7,3600 7,3600 7,3600	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
PKPCARGO	13,8000	17:00	900	13.93	-1.08 %	0	0.0000	0.0000	0	83	1 149	[+]
PKP	13.58 13.98	12.5400 15.3200	17:00 17:00 17:00 17:00	935 1181 162 7698	13,8000 13,8000 13,8000 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
MBANK	1 041,5000	17:00	75	1,053.00	-1.09 %	0	0.0000	0.0000	0	92	96 085	[+]
MBK	1,032.50 1,069.00	947.8000 1158.0000	17:00 17:00 17:00 17:00	44 168 40 315	1 041,5000 1 041,5000 1 041,5000 1 041,5000	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
ACTION	29,4500	17:00	3	29.60	-1.17 %	0	0.0000	0.0000	0	10	303	[+]
ACT	29.45 29.80	26.6500 32.5500	17:00 17:00 17:00 17:00	1 200 1 5	29,4500 29,4500 29,4500 29,4500	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
POLENERGIA	50,8000	17:00	9	51.80	-1.17 %	0	0.0000	0.0000	0	9	462	[+]
PEP	48.60 51.80	46.7000 56.8000	17:00 17:00 17:00 17:00	5 22 25 58	50,8000 50,8000 50,8000 50,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RANKPROGR	4,0500	17:00	5	4.15	-1.22 %	0	0.0000	0.0000	0	15	60	[+]
RNK	4.02 4.15	3.7350 4.5650	13:09 12:41 11:10 10:56	50 600 4 10	4,0800 4,0200 4,0800 4,0800	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
NOVAVISGR	0,8910	17:00	155	0.90	-1.22 %	0	0.0000	0.0000	0	14	12	[+]
NVG	0.89 0.90	0.8140 0.9940	15:24 15:15 15:10 15:10	479 555 2000 1	0,9000 0,9000 0,9000 0,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,3450	17:04	41	9.34	-1.22 %	0	0.0000	0.0000	0	279	2 602	[+]
LBW	9.22 9.46	8.4100 10.2700	17:03 17:03 17:02 17:01	650 309 995 387	9,3450 9,3450 9,3450 9,3450	0 0 0 0	0 0 0 0	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	4,0000	17:00	50	4.09	-1.23 %	0	0.0000	0.0000	0	34	137	[+]
CLC	3.90 4.12	3.6850 4.4950	16:45 16:40 16:40 16:40	50 2 2 4	4,0000 3,9900 3,9900 3,9850	0 0 0 0	0 0 0 0	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	23,7000	16:48	2	24.80	-1.25 %	0	0.0000	0.0000	0	1	34	[+]
PTG	23.50 24.80	22.4000 27.2000	16:48 16:48 15:40 15:39	1 76 74 150	23,8000 23,8000 23,8000 23,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIGITANET	173,6000	17:00	85	175.00	-1.25 %	0	0.0000	0.0000	0	4	765	[+]
DIG	170.00 176.20	157.6000 192.4000	17:00 17:00 17:00 17:00	14 12 6 38	173,6000 173,6000 173,6000 173,6000	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
INGBSK	392,5000	17:04	20	399.00	-1.26 %	0	0.0000	0.0000	0	379	148 942	[+]
ING	386.00 406.50	359.5000 438.5000	17:02 17:01 17:00 17:00	126 30 40 285	392,5000 392,5000 392,5000 392,5000	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
DELKO	6,2600	16:30	50	6.34	-1.26 %	0	0.0000	0.0000	0	7	46	[+]
DEL	6.22 6.34	5.7200 6.9600	15:27 14:54 14:46 14:41	2 157 350 21	6,2400 6,2200 6,2200 6,2200	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
DEKPOL	78,0000	17:00	17	78.60	-1.27 %	0	0.0000	0.0000	0	7	516	[+]
DEK	78.00 81.00	70.8000 86.4000	17:00 16:47 16:46 16:46	1016 10 1 1	78,0000 78,4000 78,4000 78,4000	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
DOMDEV	233,0000	17:00	87	238.00	-1.27 %	0	0.0000	0.0000	0	15	3 422	[+]
DOM	232.00 241.50	214.5000 261.5000	17:00 17:00 17:00 17:00	46 21 1 1	233,0000 233,0000 233,0000 233,0000	0 0 0 0	0 0 0 0	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	4,5200	17:00	8472	4.58	-1.31 %	0	0.0000	0.0000	0	69	311	[+]
VRG	4.52 4.58	4.1300 5.0200	17:00 17:00 17:00 17:00	121 985 94 4	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
BIOCELTIX	74,8000	17:00	12	75.80	-1.32 %	0	0.0000	0.0000	0	3	188	[+]
BCX	74.00 76.90	68.3000 83.3000	17:00 17:00 17:00 17:00	6 1 3 1	74,8000 74,8000 74,8000 74,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	335,5000	17:00	2	340.00	-1.32 %	0	0.0000	0.0000	0	4	1 344	[+]
MBR	335.00 340.00	306.0000 374.0000	17:00 17:00 17:00 17:00	1 7 4 1	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
SYNTHAVERSE	3,7300	17:00	19	3.86	-1.32 %	0	0.0000	0.0000	0	49	183	[+]
SVE	3.70 3.86	3.4700 4.2400	17:00 17:00 17:00 17:00	999 472 1200 1200	3,7300 3,7300 3,7300 3,7300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ELKOP	1,8450	15:49	1	1.83	-1.34 %	0	0.0000	0.0000	0	7	12	[+]
EKP	1.75 1.85	1.6450 2.0000	15:39 15:38 14:25 14:25	1810 190 1 2	1,8400 1,8400 1,8400 1,8350	0 0 0 0	0 0 0 0	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	115,4000	17:00	3	117.00	-1.37 %	0	0.0000	0.0000	0	6	689	[+]
VOX	112.40 117.40	105.4000 128.6000	17:00 17:00 17:00 17:00	5 20 25 5	115,4000 115,4000 115,4000 115,4000	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
PEKABEX	10,7500	17:00	36	11.00	-1.38 %	0	0.0000	0.0000	0	21	230	[+]
PBX	10.75 11.10	9.9000 12.1000	17:00 17:00 17:00 17:00	75 20 10 18	10,7500 10,7500 10,7500 10,7500	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
MIRBUD	11,2500	17:03	133	11.30	-1.40 %	0	0.0000	0.0000	0	102	1 152	[+]
MRB	11.15 11.40	10.1700 12.4300	17:00 17:00 17:00 17:00	90 200 264 278	11,2500 11,2500 11,2500 11,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASBIS	40,8000	17:03	343	41.38	-1.40 %	0	0.0000	0.0000	0	195	7 964	[+]
ASB	40.30 41.70	37.2600 45.5000	17:00 17:00 17:00 17:00	24 50 30 147	40,8000 40,8000 40,8000 40,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PHN	9,4600	16:07	50	9.60	-1.46 %	0	0.0000	0.0000	0	2	16	[+]
PHN	9.40 9.60	8.6400 10.5500	15:51 14:40 14:23 11:37	50 296 15 1050	9,4400 9,5000 9,5000 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
IFSA	0,1330	17:00	1200	0.13	-1.48 %	0	0.0000	0.0000	0	113	15	[+]
IFR	0.13 0.14	0.1105 0.1495	16:30 16:30 16:30 15:32	2049 5000 2001 7999	0,1300 0,1300 0,1300 0,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SHOPER	38,8000	17:00	124	40.00	-1.52 %	0	0.0000	0.0000	0	9	337	[+]
SHO	38.50 40.00	36.0000 44.0000	17:00 17:00 17:00 17:00	2 4 4 2	38,8000 38,8000 38,8000 38,8000	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
INTERCARS	645,0000	17:00	13	664.00	-1.53 %	0	0.0000	0.0000	0	15	9 765	[+]
CAR	642.00 664.00	598.0000 730.0000	17:00 17:00 17:00 17:00	22 19 9 7	645,0000 645,0000 645,0000 645,0000	0 0 0 0	0 0 0 0	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	3 545,0000	17:00	5	3,600.00	-1.53 %	0	0.0000	0.0000	0	28	100 467	[+]
BFT	3,510.00 3,610.00	3240.0000 3960.0000	17:00 17:00 17:00 17:00	4 18 30 60	3 545,0000 3 545,0000 3 545,0000 3 545,0000	0 0 0 0	0 0 0 0	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	102,4000	17:03	18	104.00	-1.54 %	0	0.0000	0.0000	0	15	1 573	[+]
TEN	102.40 104.40	93.6000 114.4000	17:03 17:02 17:02 17:02	40 10 40 96	102,4000 102,4000 102,4000 102,4000	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
ORANGEPL	13,1500	17:00	7123	13.35	-1.57 %	0	0.0000	0.0000	0	11 416	150 230	[+]
OPL	13.02 13.41	12.0150 14.6850	17:00 17:00 17:00 17:00	8790 8664 3985 2127	13,1500 13,1500 13,1500 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
AUTOPARTN	17,5000	17:00	138	17.62	-1.57 %	0	0.0000	0.0000	0	147	2 605	[+]
APR	17.50 18.06	15.8600 19.3800	17:00 17:00 17:00 17:00	5 8 89 164	17,5000 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
ARTIFEX	16,2400	17:00	234	16.80	-1.58 %	0	0.0000	0.0000	0	3	57	[+]
ART	16.24 16.80	15.1200 18.4800	17:00 17:00 16:00 15:51	19 50 19 41	16,2400 16,2400 16,5000 16,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WOODPCKR	3,7000	12:52	200	3.76	-1.60 %	0	0.0000	0.0000	0	4	17	[+]
WPR	3.70 3.89	3.3900 4.1300	12:47 12:47 11:57 11:57	100 5 200 1000	3,7500 3,7500 3,7600 3,7600	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
GTC	2,4500	17:00	5	2.48	-1.61 %	0	0.0000	0.0000	0	1	3	[+]
GTC	2.45 2.48	2.2400 2.7200	11:05 11:05 11:05 16:42	1000 5 5 30	2,4800 2,4800 2,4800 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
SKARBIEC	30,0000	17:00	1418	29.60	-1.64 %	0	0.0000	0.0000	0	19	585	[+]
SKH	29.60 31.60	26.7000 32.5000	17:00 17:00 17:00 17:00	1 100 451 1	30,0000 30,0000 30,0000 30,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LENA	2,3700	14:18	46	2.41	-1.66 %	0	0.0000	0.0000	0	12	28	[+]
LEN	2.36 2.41	2.1700 2.6500	12:24 11:10 11:07 11:07	50 715 2550 952	2,3700 2,3700 2,3700 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
CYFRPLSAT	10,9650	17:04	250	11.25	-1.66 %	0	0.0000	0.0000	0	3 156	34 725	[+]
CPS	10.87 11.37	10.1250 12.3750	17:01 17:01 17:01 17:01	6125 8994 6710 1880	10,9650 10,9650 10,9650 10,9650	0 0 0 0	0 0 0 0	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	14,7000	14:34	10	14.90	-1.67 %	0	0.0000	0.0000	0	0	6	[+]
SON	14.70 14.90	13.4500 16.3500	14:19 13:47 13:42 13:42	1 100 60 30	14,7000 14,7500 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
APATOR	23,2000	17:00	13	23.60	-1.69 %	0	0.0000	0.0000	0	7	167	[+]
APT	23.00 23.85	21.2500 25.9500	16:47 16:46 16:44 16:43	1 45 5 100	23,2000 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
POLIMEXMS	7,5000	17:02	445631	7.70	-1.70 %	0	0.0000	0.0000	0	1 592	12 019	[+]
PXM	7.44 7.82	6.9300 8.4700	17:00 17:00 17:00 17:00	4845 12 250 1000	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
CLNPHARMA	20,0000	17:00	23	20.65	-1.72 %	0	0.0000	0.0000	0	18	360	[+]
CLN	19.62 20.65	18.6000 22.7000	17:00 17:00 17:00 17:00	1 1 105 2	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
PZU	62,8200	17:00	1678	64.38	-1.72 %	0	0.0000	0.0000	0	4 182	262 634	[+]
PZU	62.24 64.50	57.9600 70.8000	17:00 17:00 17:00 17:00	7 139 17611 2491	62,8200 62,8200 62,8200 62,8200	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
AILLERON	18,0600	16:48	768	18.38	-1.74 %	0	0.0000	0.0000	0	14	258	[+]
ALL	18.00 18.60	16.5600 20.2000	16:48 16:48 16:45 16:32	2 200 100 5	18,0600 18,0600 18,0800 18,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SECOGROUP	33,2000	16:35	100	34.00	-1.78 %	0	0.0000	0.0000	0	0	3	[+]
SWG	33.20 34.00	30.6000 37.4000	13:07 16:35 16:27 15:31	1 250 204 300	34,0000 33,8000 33,2000 33,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NTTSYSTEM	10,9000	16:49	50	11.35	-1.80 %	0	0.0000	0.0000	0	2	21	[+]
NTT	10.90 11.35	10.2500 12.4500	16:41 16:41 15:35 13:52	86 34 1000 66	10,9000 11,0000 11,1000 11,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WITTCHEN	16,9200	17:00	5	17.24	-1.86 %	0	0.0000	0.0000	0	12	206	[+]
WTN	16.92 17.26	15.5200 18.9600	17:00 17:00 17:00 17:00	26 1 1 1	16,9200 16,9200 16,9200 16,9200	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
4MASS	4,4950	16:48	120	4.58	-1.86 %	0	0.0000	0.0000	0	15	68	[+]
4MS	4.47 4.60	4.1250 5.0300	16:42 16:32 16:23 16:07	1 2 1000 1	4,5000 4,4700 4,5000 4,5050	0 0 0 0	0 0 0 0	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	1,3100	13:38	584	1.32	-1.87 %	0	0.0000	0.0000	0	1	2	[+]
SNW	1.31 1.32	1.1850 1.4450	12:46 12:46 12:46 12:46	159 1 20 15	1,3050 1,3050 1,3100 1,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOTUM	39,4000	17:01	54	40.25	-1.87 %	0	0.0000	0.0000	0	19	778	[+]
VOT	39.40 40.30	36.2500 44.2500	17:00 17:00 17:00 17:00	300 50 45 8	39,4000 39,4000 39,4000 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
ARLEN	30,8550	17:00	28	31.65	-1.89 %	0	0.0000	0.0000	0	5	162	[+]
ARL	30.20 31.65	28.4850 34.8150	16:49 16:41 16:37 16:37	4 1 17 1	30,8000 30,8500 30,4300 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
ULTGAMES	12,7500	15:12	250	12.80	-1.92 %	0	0.0000	0.0000	0	3	34	[+]
ULG	12.50 13.20	11.5500 14.0500	15:12 15:10 15:06 13:42	2 222 12 150	12,7500 12,8000 13,2000 13,2000	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
KETY	954,0000	17:01	1	985.00	-1.95 %	0	0.0000	0.0000	0	75	71 918	[+]
KTY	948.50 986.00	886.5000 1083.0000	17:00 17:00 17:00 17:00	2 11 54 56	954,0000 954,0000 954,0000 954,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKAO	211,3000	17:00	3519	217.00	-1.95 %	0	0.0000	0.0000	0	1 662	351 737	[+]
PEO	209.60 217.90	195.3000 238.7000	17:00 17:00 17:00 17:00	1146 200 8 1126	211,3000 211,3000 211,3000 211,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATENDE	3,0000	17:00	141	3.06	-1.96 %	0	0.0000	0.0000	0	21	62	[+]
ATD	2.99 3.10	2.7600 3.3600	16:46 16:32 16:32 16:32	359 6 3 3	3,0000 3,0300 3,0200 3,0200	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
CLOUD	68,8000	16:01	100	70.40	-1.99 %	0	0.0000	0.0000	0	0	21	[+]
CLD	68.80 70.40	63.4000 77.4000	13:22 12:46 12:34 11:35	4 5 5 15	70,4000 70,4000 70,4000 68,8000	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
PKOBP	85,2000	17:04	1	87.00	-2.00 %	0	0.0000	0.0000	0	5 840	501 302	[+]
PKO	85.20 87.86	78.3000 95.7000	17:01 17:01 17:00 17:00	284 104 2477 2478	85,2000 85,2000 85,2000 85,2000	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
MANGATA	65,6000	16:34	1	66.60	-2.09 %	0	0.0000	0.0000	0	0	17	[+]
MGT	65.60 67.20	60.0000 73.2000	16:34 15:37 15:36 15:35	1 9 10 10	65,6000 65,6000 65,6000 65,6000	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
ENERGOINS	2,3200	16:46	160	2.36	-2.11 %	0	0.0000	0.0000	0	15	35	[+]
ENI	2.28 2.37	2.1300 2.5900	16:42 16:40 16:40 16:40	42 3754 747 332	2,3200 2,2800 2,2800 2,2800	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
DADELO	74,0000	17:00	221	75.60	-2.12 %	0	0.0000	0.0000	0	17	1 275	[+]
DAD	71.40 76.60	68.2000 83.0000	17:00 17:00 16:48 16:48	23 10 1 3	74,0000 74,0000 74,8000 74,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TERMOREX	0,6900	16:35	289	0.71	-2.13 %	0	0.0000	0.0000	0	1	1	[+]
TRR	0.69 0.71	0.6350 0.7750	16:31 14:09 12:52 10:32	26 15 36 260	0,6900 0,6900 0,6900 0,6900	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
POLWAX	1,1300	17:00	903	1.18	-2.16 %	0	0.0000	0.0000	0	15	17	[+]
PWX	1.13 1.18	1.0650 1.2950	16:30 16:24 16:24 16:24	1500 30 1145 1000	1,1350 1,1250 1,1250 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
SPYROSOFT	454,0000	16:47	1	462.00	-2.16 %	0	0.0000	0.0000	0	0	111	[+]
SPR	454.00 462.00	416.0000 508.0000	16:43 16:43 16:40 16:40	1 1 9 4	454,0000 454,0000 454,0000 455,0000	0 0 0 0	0 0 0 0	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	81,2000	16:32	1	83.00	-2.17 %	0	0.0000	0.0000	0	0	8	[+]
SKA	80.80 83.00	74.8000 91.2000	14:59 14:59 14:59 14:19	4 1 46 4	81,2000 81,2000 81,4000 81,4000	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
MAKARONPL	22,3000	16:47	4	22.80	-2.19 %	0	0.0000	0.0000	0	2	53	[+]
MAK	21.75 22.80	20.5500 25.0500	16:07 16:04 16:04 16:03	43 50 39 50	22,3000 22,2500 22,2000 22,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	128,1000	17:00	2	131.00	-2.21 %	0	0.0000	0.0000	0	58	7 488	[+]
RBW	127.10 131.80	117.9000 144.1000	17:00 17:00 17:00 17:00	2 35 63 79	128,1000 128,1000 128,1000 128,1000	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
ENTER	53,0000	17:01	1000	54.20	-2.21 %	0	0.0000	0.0000	0	11	593	[+]
ENT	52.90 55.30	48.8000 59.6000	17:01 17:00 17:00 17:00	1000 40 1 4	53,0000 53,0000 53,0000 53,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	8,8000	17:00	236	9.17	-2.22 %	0	0.0000	0.0000	0	1 009	8 965	[+]
DVL	8.72 9.17	8.2600 10.0800	17:00 17:00 17:00 17:00	4 235 212 396	8,8000 8,8000 8,8000 8,8000	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
MDIENERGIA	0,7780	16:49	35	0.80	-2.26 %	0	0.0000	0.0000	0	13	10	[+]
MDI	0.74 0.81	0.7200 0.8760	16:49 16:49 16:49 16:49	70 5 30 20	0,7780 0,7440 0,7780 0,7760	0 0 0 0	0 0 0 0	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	5,1600	17:00	110	5.28	-2.27 %	0	0.0000	0.0000	0	13	66	[+]
HRP	5.16 5.28	4.7600 5.8000	16:42 16:21 16:21 16:21	200 1000 329 500	5,1600 5,1600 5,1600 5,1600	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
ECHO	5,1400	17:04	199	5.20	-2.28 %	0	0.0000	0.0000	0	12	63	[+]
ECH	5.12 5.24	4.6800 5.7200	17:04 17:04 17:04 16:49	120 694 302 4	5,1400 5,1400 5,1400 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
ASSECOBS	77,0000	17:00	23	76.80	-2.28 %	0	0.0000	0.0000	0	18	1 430	[+]
ABS	76.80 81.20	69.2000 84.4000	16:47 16:40 16:40 16:40	30 1 1 1	77,2000 77,6000 77,6000 77,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PASSUS	128,0000	17:00	38	129.50	-2.29 %	0	0.0000	0.0000	0	10	1 332	[+]
PAS	125.00 134.00	117.0000 142.0000	17:00 17:00 17:00 17:00	3 4 6 32	128,0000 128,0000 128,0000 128,0000	0 0 0 0	0 0 0 0	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	164,2000	17:02	50	168.10	-2.32 %	0	0.0000	0.0000	0	854	140 520	[+]
ACP	164.20 169.50	151.3000 184.9000	17:00 17:00 17:00 17:00	50 1538 1063 2137	164,2000 164,2000 164,2000 164,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATAL	54,0000	17:02	60	55.80	-2.35 %	0	0.0000	0.0000	0	3	177	[+]
1AT	54.00 55.80	50.3000 61.3000	17:00 17:00 17:00 17:00	100 10 2 40	54,0000 54,0000 54,0000 54,0000	0 0 0 0	0 0 0 0	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	170,4000	17:00	26	174.60	-2.41 %	0	0.0000	0.0000	0	14	2 391	[+]
CBF	170.40 176.00	157.2000 192.0000	17:00 17:00 17:00 17:00	57 15 10 55	170,4000 170,4000 170,4000 170,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIGOSYS	483,0000	15:33	1	491.00	-2.42 %	0	0.0000	0.0000	0	0	107	[+]
VGO	481.00 493.00	442.0000 540.0000	15:31 15:15 15:04 14:46	4 1 1 3	484,0000 483,0000 484,0000 484,0000	0 0 0 0	0 0 0 0	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	2,8000	17:00	335	2.89	-2.44 %	0	0.0000	0.0000	0	25	70	[+]
PLZ	2.80 2.89	2.6000 3.1700	17:00 17:00 17:00 17:00	1025 475 6 290	2,8000 2,8000 2,8000 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
JWWINVEST	3,1200	17:00	8	3.18	-2.50 %	0	0.0000	0.0000	0	3	10	[+]
JWW	3.10 3.21	2.8700 3.4900	17:00 17:00 17:00 12:24	1 1 50 804	3,1200 3,1200 3,1200 3,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATLANTAPL	17,5500	16:47	21	17.60	-2.50 %	0	0.0000	0.0000	0	1	15	[+]
ATP	17.50 18.20	15.8500 19.3500	16:27 16:27 16:27 15:29	1 1 3 2	17,6000 17,6000 17,6000 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
MLSYSTEM	15,3000	17:00	512	15.82	-2.55 %	0	0.0000	0.0000	0	13	196	[+]
MLS	15.30 15.94	14.2400 17.4000	17:00 17:00 17:00 17:00	80 100 100 250	15,3000 15,3000 15,3000 15,3000	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
CREOTECH	676,0000	17:04	50	698.00	-2.59 %	0	0.0000	0.0000	0	29	19 810	[+]
CRI	676.00 711.00	629.0000 767.0000	17:04 17:04 17:03 17:02	4 50 8 8	676,0000 676,0000 676,0000 676,0000	0 0 0 0	0 0 0 0	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	105,0000	17:00	62	109.40	-2.60 %	0	0.0000	0.0000	0	19	2 008	[+]
NWG	104.00 109.40	98.5000 120.2000	17:00 17:00 17:00 17:00	28 576 18 20	105,0000 105,0000 105,0000 105,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	109,2000	17:00	142	111.80	-2.67 %	0	0.0000	0.0000	0	71	7 770	[+]
BHW	107.80 113.20	100.8000 122.8000	17:00 17:00 17:00 17:00	90 12 2 9	109,2000 109,2000 109,2000 109,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PURE	1,4510	17:00	954	1.49	-2.68 %	0	0.0000	0.0000	0	142	210	[+]
PUR	1.45 1.53	1.3420 1.6400	17:00 17:00 17:00 17:00	1500 57 51 237	1,4510 1,4510 1,4510 1,4510	0 0 0 0	0 0 0 0	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	16:29	1	0.40	-2.68 %	0	0.0000	0.0000	0	32	13	[+]
SFS	0.40 0.41	0.3610 0.4410	16:27 16:19 16:03 14:14	5 6 5 5976	0,4080 0,3990 0,4080 0,4000	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
PEPCO	24,7800	17:03	111	25.60	-2.82 %	0	0.0000	0.0000	0	2 768	68 900	[+]
PCO	24.35 25.62	23.0400 28.1600	17:02 17:00 17:00 17:00	111 672 5835 6470	24,7800 24,7800 24,7800 24,7800	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
LOKUM	23,7000	16:42	5	23.80	-2.87 %	0	0.0000	0.0000	0	0	6	[+]
LKD	23.20 23.80	21.5000 26.1000	16:34 16:34 15:53 13:28	45 4 1 159	23,7000 23,7000 23,7000 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
URTESTE	47,1000	16:20	10	48.00	-2.89 %	0	0.0000	0.0000	0	0	14	[+]
URT	45.00 48.00	43.2000 52.8000	13:22 13:22 12:28 11:55	10 10 10 18	47,2000 47,0000 47,0000 45,0000	0 0 0 0	0 0 0 0	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	0,6000	17:04	4000	0.61	-2.91 %	0	0.0000	0.0000	0	393	238	[+]
CRM	0.58 0.64	0.5500 0.6700	17:01 17:00 17:00 17:00	5672 753 247 753	0,6000 0,6000 0,6000 0,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SILVANO	4,9300	15:42	1	4.93	-2.95 %	0	0.0000	0.0000	0	0	0	[+]
SFG	4.93 4.93	4.4400 5.4200	16:02 16:02 16:02 17:00	97 45 269 1	5,0800 5,0800 5,0800 5,1000	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
INTERSPPL	0,3930	15:58	4000	0.41	-2.96 %	0	0.0000	0.0000	0	37	14	[+]
IPO	0.39 0.41	0.3650 0.4450	15:28 14:53 14:53 14:27	1310 3265 35 9	0,3930 0,3930 0,3930 0,3930	0 0 0 0	0 0 0 0	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	106,4500	17:01	279	109.75	-3.01 %	0	0.0000	0.0000	0	652	69 644	[+]
ALR	105.30 110.65	98.7800 120.7000	17:00 17:00 17:00 17:00	199 124 167 329	106,4500 106,4500 106,4500 106,4500	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
COALENERG	2,5500	17:00	76	2.55	-3.04 %	0	0.0000	0.0000	0	64	163	[+]
CLE	2.48 2.63	2.3000 2.8000	16:40 16:38 16:38 16:38	111 253 200 1000	2,5600 2,5000 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
APLISENS	17,5000	13:49	128	18.00	-3.05 %	0	0.0000	0.0000	0	2	35	[+]
APN	17.50 18.00	16.2000 19.8000	13:49 13:49 13:49 13:49	10 10 3 10	17,5500 17,5500 17,5500 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
XTB	91,5800	17:00	141	94.98	-3.09 %	0	0.0000	0.0000	0	830	76 109	[+]
XTB	90.10 94.98	85.5000 104.4500	17:00 17:00 17:00 17:00	173 21 231 117	91,5800 91,5800 91,5800 91,5800	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
TORPOL	61,9000	17:01	57	64.90	-3.13 %	0	0.0000	0.0000	0	8	533	[+]
TOR	61.90 64.90	58.5000 71.3000	17:01 17:00 17:00 17:00	67 77 10 50	61,9000 61,9000 61,9000 61,9000	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	431,9000	17:01	3	448.20	-3.16 %	0	0.0000	0.0000	0	80	34 836	[+]
KRU	430.10 451.10	403.4000 493.0000	17:00 17:00 17:00 17:00	20 43 23 376	431,9000 431,9000 431,9000 431,9000	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
KOGENERA	71,9000	17:01	254	74.90	-3.23 %	0	0.0000	0.0000	0	7	510	[+]
KGN	71.40 74.90	67.5000 82.3000	17:01 17:00 17:00 17:00	200 62 7 12	71,9000 71,9000 71,9000 71,9000	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
APSENERGY	2,6800	17:01	2000	2.78	-3.25 %	0	0.0000	0.0000	0	30	79	[+]
APE	2.61 2.80	2.5100 3.0500	17:00 16:15 16:15 15:59	30 600 60 55	2,6800 2,6800 2,6800 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
JSW	34,1500	17:02	200	35.30	-3.26 %	0	0.0000	0.0000	0	1 231	42 671	[+]
JSW	33.77 35.98	31.7700 38.8300	17:02 17:02 17:02 17:02	20 1211 500 267	34,1500 34,1500 34,1500 34,1500	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
AGORA	8,2600	17:01	200	8.56	-3.28 %	0	0.0000	0.0000	0	79	655	[+]
AGO	8.14 8.62	7.7200 9.4000	17:01 17:01 17:01 17:00	48 200 102 398	8,2600 8,2600 8,2600 8,2600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPTORTX	76,4000	17:04	40	77.00	-3.29 %	0	0.0000	0.0000	0	12	886	[+]
CTX	76.20 79.00	69.4000 84.6000	17:04 17:04 17:01 17:01	50 10 27 71	76,4000 76,4000 76,4000 76,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDRL	8,6500	16:49	860	8.95	-3.35 %	0	0.0000	0.0000	0	1	10	[+]
CDL	8.65 8.95	8.1000 9.8000	16:49 15:51 14:55 14:15	28 9 5 23	8,7000 8,7000 8,7000 8,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOWIM	5,7600	17:00	1	5.94	-3.36 %	0	0.0000	0.0000	0	15	88	[+]
BOW	5.60 5.94	5.3600 6.5200	17:00 16:44 16:28 16:28	2 2 1 2	5,7600 5,7200 5,7600 5,7200	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
LESS	0,2300	16:06	3000	0.24	-3.36 %	0	0.0000	0.0000	0	53	12	[+]
LES	0.23 0.24	0.2160 0.2640	13:01 13:00 12:47 12:47	500 37492 118 98	0,2300 0,2300 0,2300 0,2290	0 0 0 0	0 0 0 0	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	702,0000	17:04	3	721.00	-3.44 %	0	0.0000	0.0000	0	2	1 350	[+]
NEU	700.00 733.00	649.0000 793.0000	17:02 17:02 17:00 17:00	3 3 25 13	702,0000 702,0000 702,0000 702,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCHICOM	44,0000	17:04	144	45.60	-3.51 %	0	0.0000	0.0000	0	2	66	[+]
ARH	43.80 45.60	41.1000 50.0000	17:00 17:00 16:46 16:45	70 3 12 21	44,0000 44,0000 43,9000 44,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BUDIMEX	626,4000	17:02	1	652.00	-3.63 %	0	0.0000	0.0000	0	77	48 615	[+]
BDX	620.20 658.00	586.8000 717.2000	17:00 17:00 17:00 17:00	7 13 33 115	626,4000 626,4000 626,4000 626,4000	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
GRUPAAZOTY	18,2100	17:04	70	18.91	-3.70 %	0	0.0000	0.0000	0	395	7 281	[+]
ATT	18.12 19.00	17.0200 20.8000	17:04 17:04 17:02 17:02	100 25 362 375	18,2100 18,2100 18,2100 18,2100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOSEE	62,1000	17:00	147	64.50	-3.72 %	0	0.0000	0.0000	0	8	492	[+]
ASE	61.60 64.80	58.1000 70.9000	17:00 17:00 17:00 17:00	73 21 10 3	62,1000 62,1000 62,1000 62,1000	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
VERCOM	117,4000	17:00	3	120.00	-3.77 %	0	0.0000	0.0000	0	6	705	[+]
VRC	115.60 121.80	108.0000 132.0000	17:00 17:00 17:00 17:00	30 1 1 6	117,4000 117,4000 117,4000 117,4000	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	144,2000	17:00	109	150.00	-3.80 %	0	0.0000	0.0000	0	11	1 553	[+]
DAT	144.20 151.60	135.0000 165.0000	17:00 17:00 17:00 17:00	13 15 2 15	144,2000 144,2000 144,2000 144,2000	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
XPLUS	2,2700	12:02	100	2.35	-3.81 %	0	0.0000	0.0000	0	4	9	[+]
XPL	2.26 2.35	2.1200 2.5800	11:59 11:57 11:55 11:55	100 2000 998 2	2,3400 2,2600 2,2600 2,2700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTPL	70,7000	17:00	112	73.50	-3.81 %	0	0.0000	0.0000	0	3	221	[+]
XTP	70.70 75.60	66.2000 80.8000	17:00 17:00 17:00 17:00	25 70 25 34	70,7000 70,7000 70,7000 70,7000	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
ADIUVO	0,5460	16:26	590	0.55	-3.87 %	0	0.0000	0.0000	0	22	12	[+]
ADV	0.53 0.57	0.4950 0.6040	16:24 16:15 15:43 15:31	250 1195 1000 1500	0,5500 0,5460 0,5460 0,5460	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTMUCHOW	4,8800	16:36	778	4.84	-4.31 %	0	0.0000	0.0000	0	2	10	[+]
OTM	4.84 5.04	4.3600 5.3200	15:24 09:00 09:00 09:00	200 1 21 978	5,0400 4,8400 4,8400 4,8400	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
EUROCASH	5,5100	17:00	44	5.77	-4.51 %	0	0.0000	0.0000	0	466	2 606	[+]
EUR	5.50 5.77	5.1950 6.3450	17:00 17:00 17:00 17:00	257 98 200 975	5,5100 5,5100 5,5100 5,5100	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
COMPREMUM	1,1000	17:02	5000	1.13	-4.76 %	0	0.0000	0.0000	0	95	106	[+]
CPR	1.10 1.15	1.0200 1.2400	17:00 17:00 17:00 17:00	3000 2000 2827 1773	1,1000 1,1000 1,1000 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
IZOLACJA	3,9700	17:00	312	4.03	-4.80 %	0	0.0000	0.0000	0	4	17	[+]
IZO	3.95 4.17	3.6300 4.4300	16:27 09:41 09:05 09:05	630 2 1 944	4,0200 4,1300 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
ENEA	21,6200	17:02	140	23.28	-4.93 %	0	0.0000	0.0000	0	817	17 745	[+]
ENA	21.22 23.28	20.9600 25.6000	17:00 17:00 17:00 17:00	440 448 356 193	21,6200 21,6200 21,6200 21,6200	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
MOJ	1,5000	09:00	1	1.50	-5.06 %	0	0.0000	0.0000	0	0	0	[+]
MOJ	1.50 1.50	1.3500 1.6500	09:00 16:32 14:10 13:50	93 9 94 500	1,5000 1,5800 1,5800 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
MIRACULUM	0,6600	17:00	948	0.70	-5.17 %	0	0.0000	0.0000	0	44	29	[+]
MIR	0.66 0.70	0.6280 0.7640	17:00 15:48 15:48 15:39	452 2974 2000 26	0,6600 0,6600 0,6600 0,6600	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
HELIO	41,0000	17:00	15	43.50	-5.75 %	0	0.0000	0.0000	0	1	41	[+]
HEL	41.00 44.60	39.2000 47.8000	16:08 16:06 16:06 16:03	12 9 3 2	42,8000 42,8000 42,8000 42,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CASPAR	4,9000	09:45	2	4.90	-5.77 %	0	0.0000	0.0000	0	1	3	[+]
CSR	4.60 4.90	4.4200 5.3500	09:43 09:40 09:40 09:40	647 2 9 6	4,6000 4,9000 4,7000 4,7200	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
INC SA	1,9000	17:00	160	2.02	-5.94 %	0	0.0000	0.0000	0	38	71	[+]
INC	1.82 2.02	1.8200 2.2200	17:00 16:48 16:27 16:27	500 114 2 1500	1,9000 1,8600 1,8600 1,8600	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
AIGAMES	0,7520	17:00	879	0.79	-6.00 %	0	0.0000	0.0000	0	24	19	[+]
ALG	0.71 0.85	0.7080 0.8640	16:18 16:03 16:03 14:22	120 1 999 50	0,8120 0,7420 0,7420 0,8540	0 0 0 0	0 0 0 0	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	22,5000	17:02	44	23.80	-6.44 %	0	0.0000	0.0000	0	214	4 985	[+]
BMC	22.40 24.20	21.4500 26.1500	17:02 17:02 17:02 17:02	66 3000 15 100	22,5000 22,5000 22,5000 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
PCCROKITA	65,0000	17:00	50	66.70	-6.74 %	0	0.0000	0.0000	0	18	1 190	[+]
PCR	64.10 67.20	60.1000 73.3000	17:00 17:00 17:00 17:00	39 28 100 8	65,0000 65,0000 65,0000 65,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TAURONPE	8,9180	17:04	224	9.75	-6.77 %	0	0.0000	0.0000	0	25 787	231 047	[+]
TPE	8.78 9.75	8.7760 10.7250	17:03 17:03 17:03 17:02	208 150 250 115	8,9180 8,9180 8,9180 8,9180	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COMPERIA	4,6000	16:32	2	4.90	-7.26 %	0	0.0000	0.0000	0	4	18	[+]
CPL	4.60 4.90	4.4200 5.3500	16:31 14:03 14:03 14:03	1 806 540 1599	4,6000 4,6200 4,6400 4,8000	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
PCCEXOL	2,0600	17:00	310	2.18	-7.62 %	0	0.0000	0.0000	0	460	965	[+]
PCX	2.04 2.18	1.9650 2.3900	17:00 17:00 17:00 17:00	190 312 280 28	2,0600 2,0600 2,0600 2,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PGE	9,5940	17:04	148	10.50	-8.06 %	0	0.0000	0.0000	0	8 985	88 061	[+]
PGE	9.58 10.66	9.4500 11.5500	17:01 17:00 17:00 17:00	3658 1530 1028 3086	9,5940 9,5940 9,5940 9,5940	0 0 0 0	0 0 0 0	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	5,1000	17:00	87	5.56	-8.27 %	0	0.0000	0.0000	0	5	25	[+]
MXC	5.10 5.56	5.0200 6.1000	17:00 16:40 16:40 16:29	6 6 3 255	5,1000 5,2000 5,2200 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
BETACOM	5,4000	17:00	1000	5.75	-8.47 %	0	0.0000	0.0000	0	10	57	[+]
BCM	5.40 5.75	5.2000 6.3000	17:00 17:00 17:00 16:23	20 116 259 214	5,4000 5,4000 5,4000 5,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CELTIC	2,1000	17:01	92	2.30	-8.70 %	0	0.0000	0.0000	0	70	155	[+]
CPD	2.08 2.40	2.0700 2.5300	17:01 17:00 17:00 17:00	1000 2508 556 236	2,1000 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
WASKO	7,1800	17:03	454	7.90	-9.80 %	0	0.0000	0.0000	0	178	1 324	[+]
WAS	7.08 7.96	6.4200 7.8200	17:02 17:01 17:01 17:00	46 354 136 4	7,1800 7,1800 7,1800 7,1800	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
MERCOR	12,0000	17:04	1000	13.60	-11.11 %	0	0.0000	0.0000	0	31	392	[+]
MCR	12.00 14.00	11.0500 13.4500	17:04 17:04 17:04 17:03	211 3000 200 160	12,0000 12,0000 12,0000 12,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EDINVEST	8,0400	17:01	180	9.10	-11.65 %	0	0.0000	0.0000	0	12	99	[+]
EDI	8.04 9.10	7.3800 9.0200	17:00 17:00 17:00 17:00	5 2 760 170	8,0400 8,0400 8,0400 8,0400	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
EUCO	0,4530	17:00	1000	0.50	-11.87 %	0	0.0000	0.0000	0	532	246	[+]
EUC	0.45 0.50	0.4050 0.4950	17:00 17:00 16:48 16:48	2260 3 65 637	0,4530 0,4530 0,4600 0,4530	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IFCAPITAL	0,2520	17:01	105	0.00	-95.25 %	0	0.0000	0.0000	0	0	0	[+]
IFC	0.00 0.00	4.7800 5.8000	17:00 17:00 17:00 17:00	13697 1500 9500 100	0,2520 0,2520 0,2520 0,2520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0

GPW	Świat	Waluty

Notowania GPW
WIG	119300.1	-1.07%	17:09
WIG20	3248.1	-0.87%	17:09
WIG20 Fut	3236.0	-1.28%	17:04
WIG20USD	877.5	-0.63%	17:15
mWIG40	8247.1	-2.04%	17:09
sWIG80	29641.2	-0.65%	17:09

Notowania Świat
Dow	45577.5	-0.96%	21:06
Nasdaq	21647.6	-2.01%	21:01
Nikkei	53372.5	-3.38%	03-19
DAX	22397.4	-1.94%	17:31
Ropa WTI	94.7	-0.85%	22:38
Złoto	4493.9	-3.47%	22:00

Notowania Waluty
EUR/PLN	4.27605	+0.16%	22:00
CHF/PLN	4.68928	+0.32%	22:00
USD/PLN	3.69530	+0.23%	21:59
EUR/USD	1.15716	-0.06%	22:00
GBP/USD	1.33405	-0.64%	22:00
USD/JPY	159.226	+0.85%	22:00

Forum
» 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]
» CCC- Modivo [2][CCC]

Wzrosty	Spadki	Staty
TRANSPOL	11.60	13.73%
DBENERGY	9.70	10.48%
MEDINICE	45.45	8.60%
SOPHARMA	7.50	6.84%
CAPITAL	2.06	6.74%
Więcej ...
IFCAPITAL	0.25	-95.25%
EUCO	0.45	-11.87%
EDINVEST	8.04	-11.65%
MERCOR	12.00	-11.11%
WASKO	7.18	-9.80%
Więcej ...
Rośnie:		97 Spółek
Bez zmian:		50 Spółek
Spada:		206 Spółek
Obrót:		5,781,898,353 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