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.	[+]
	Kurs	Czas	Vol	Min	Wid. Min	Vol	Cena	Cena	Vol
	Kurs	Czas	Vol	Max	Wid. max	Vol	Cena	Cena	Vol
CIGAMES	3,0500	10:26	250	2.81	9.71 %	0	0.0000	0.0000	0	1 707	5 124	[+]
CIG	2.81 3.14	2.7850 3.3950	10:25 10:25 10:25 10:25	21785 2500 1215 500	3,0750 3,0700 3,0650 3,0650	0 0 0 0	0 0 0 0	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	0,5660	10:25	7442	0.52	8.64 %	0	0.0000	0.0000	0	5 287	3 021	[+]
CAP	0.52 0.60	0.5180 0.6320	10:25 10:25 10:25 10:24	4000 2000 923 2879	0,5690 0,5700 0,5700 0,5710	0 0 0 0	0 0 0 0	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	10,1550	10:26	49	9.57	6.67 %	0	0.0000	0.0000	0	2 292	22 947	[+]
PGE	9.56 10.33	8.6140 10.5250	10:26 10:26 10:26 10:26	410 803 116 1	10,1600 10,1600 10,1600 10,1550	0 0 0 0	0 0 0 0	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	9,8620	10:26	293	9.55	6.29 %	0	0.0000	0.0000	0	1 754	17 055	[+]
TPE	9.49 9.93	8.5960 10.5050	10:26 10:26 10:26 10:26	102 554 295 624	9,8620 9,8620 9,8480 9,8500	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
OTMUCHOW	5,3000	09:18	1	5.34	6.00 %	0	0.0000	0.0000	0	0	1	[+]
OTM	5.30 5.34	4.8100 5.8600	09:05 09:01 09:01 11:43	130 1 19 1168	5,3200 5,3200 5,3400 5,0000	0 0 0 0	0 0 0 0	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	16,7400	10:24	80	15.90	5.42 %	0	0.0000	0.0000	0	11	179	[+]
ART	15.90 17.12	14.3200 17.4800	10:20 10:17 10:17 10:17	50 57 22 21	16,8200 16,3200 16,3600 16,3600	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
DADELO	83,6000	10:25	2	80.40	5.03 %	0	0.0000	0.0000	0	7	551	[+]
DAD	80.40 83.80	72.4000 88.4000	10:25 10:25 10:25 10:25	1 6 10 27	83,6000 83,6000 83,6000 83,6000	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
ENEA	22,3600	10:25	292	21.46	4.98 %	0	0.0000	0.0000	0	98	2 170	[+]
ENA	21.44 22.52	19.3200 23.6000	10:25 10:23 10:22 10:22	1000 1 99 100	22,3600 22,3800 22,3800 22,3800	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
KPPD	23,8000	09:29	8	22.80	4.39 %	0	0.0000	0.0000	0	0	0	[+]
KPD	22.80 23.80	20.6000 25.0000	09:29 09:17 16:19 09:00	5 16 4 1	22,8000 22,8000 23,2000 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
ASSECOBS	85,0000	10:26	16	81.60	4.17 %	0	0.0000	0.0000	0	2	137	[+]
ABS	80.20 85.00	73.6000 89.6000	10:26 10:26 10:25 10:23	21 64 17 15	85,0000 85,0000 85,0000 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
KOGENERA	73,8000	10:25	77	71.00	3.94 %	0	0.0000	0.0000	0	2	138	[+]
KGN	70.60 74.00	63.9000 78.1000	10:23 10:15 10:11 10:11	41 20 19 10	73,8000 73,9000 74,0000 73,9000	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
MEDINICE	43,6500	10:26	11	42.75	3.93 %	0	0.0000	0.0000	0	13	568	[+]
ICE	41.90 43.70	38.5000 47.0000	10:26 10:18 10:18 10:18	34 4 59 2	43,6500 43,7000 43,7000 43,7000	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
DEKPOL	78,8000	10:20	21	76.20	3.68 %	0	0.0000	0.0000	0	8	626	[+]
DEK	76.20 80.00	68.6000 83.8000	10:20 10:15 10:09 10:02	9 10 1 1	78,6000 77,4000 78,6000 78,8000	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
RAFAMET	60,5000	10:19	4	59.00	3.42 %	0	0.0000	0.0000	0	0	6	[+]
RAF	59.00 60.50	53.5000 64.5000	10:19 09:09 09:09 09:03	11 5 4 10	60,0000 59,0000 59,0000 59,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WASKO	6,8800	10:26	163	6.66	3.30 %	0	0.0000	0.0000	0	109	745	[+]
WAS	6.62 7.20	6.0000 7.3200	10:26 10:25 10:25 10:25	137 187 13 60	6,8800 6,8800 6,8800 6,8600	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
UNIBEP	16,2000	10:15	5	15.85	3.18 %	0	0.0000	0.0000	0	9	136	[+]
UNI	15.85 16.20	14.3000 17.4000	10:15 10:04 10:04 10:04	25 23 150 77	16,2000 16,2000 16,1500 16,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRAKCHEM	0,3680	09:47	10	0.36	3.08 %	0	0.0000	0.0000	0	9	3	[+]
KCH	0.35 0.37	0.3240 0.3960	09:37 09:37 09:10 09:10	1 4 614 415	0,3690 0,3650 0,3500 0,3520	0 0 0 0	0 0 0 0	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	92,6000	09:35	22	93.20	2.89 %	0	0.0000	0.0000	0	1	47	[+]
MLG	92.40 93.40	84.0000 102.5000	09:15 09:05 09:03 09:01	45 30 40 46	92,4000 92,4000 93,0000 93,4000	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
CAPITAL	1,8000	09:43	339	1.73	2.86 %	0	0.0000	0.0000	0	8	15	[+]
CPA	1.72 1.80	1.5600 1.9000	09:41 09:41 09:41 09:27	1101 1199 654 1000	1,7600 1,7500 1,7500 1,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SOPHARMA	7,5000	09:36	8	7.30	2.74 %	0	0.0000	0.0000	0	0	1	[+]
SPH	7.30 7.50	6.5800 8.0200	09:36 09:00 09:00 16:49	5 171 9 1	7,3000 7,3000 7,3000 7,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLWAX	1,1850	10:23	500	1.16	2.60 %	0	0.0000	0.0000	0	37	44	[+]
PWX	1.16 1.19	1.0450 1.2750	10:08 10:08 09:42 09:38	705 1650 5000 2955	1,1850 1,1850 1,1900 1,1700	0 0 0 0	0 0 0 0	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	10,5500	10:23	8	10.50	2.43 %	0	0.0000	0.0000	0	48	505	[+]
TRN	10.30 10.65	9.4600 11.5500	10:22 10:22 10:20 10:18	9 20 9 3	10,5500 10,5500 10,4500 10,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PASSUS	129,5000	10:26	2	126.00	2.37 %	0	0.0000	0.0000	0	4	548	[+]
PAS	124.50 133.00	113.5000 138.5000	10:24 10:24 10:20 10:20	1 3 2 5	129,5000 129,5000 129,5000 129,5000	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
GREENX	2,3240	10:26	140	2.27	2.29 %	0	0.0000	0.0000	0	114	264	[+]
GRX	2.27 2.33	2.0460 2.4980	10:26 10:26 10:24 10:20	40 20 500 1	2,3240 2,3240 2,3240 2,3240	0 0 0 0	0 0 0 0	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	3,6300	09:49	73	3.51	2.25 %	0	0.0000	0.0000	0	1	4	[+]
KSG	3.51 3.63	3.1600 3.8600	09:49 09:49 09:49 09:49	7 6 250 250	3,6200 3,6200 3,5600 3,5500	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
MAKARONPL	22,8000	10:18	46	22.30	2.24 %	0	0.0000	0.0000	0	2	38	[+]
MAK	22.10 22.80	20.1000 24.5000	10:18 10:16 10:16 10:16	4 1 190 50	22,5000 22,8000 22,8000 22,8000	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
DEVELIA	9,1500	10:26	251	8.98	2.23 %	0	0.0000	0.0000	0	31	279	[+]
DVL	8.90 9.15	8.0900 9.8700	10:26 10:26 10:26 10:26	19 651 49 82	9,1500 9,1500 9,1500 9,1200	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
PKNORLEN	132,4600	10:27	6	129.58	2.22 %	0	0.0000	0.0000	0	512	67 593	[+]
PKN	129.56 133.00	116.6400 142.5200	10:26 10:26 10:26 10:26	76 105 184 7	132,5200 132,5200 132,5200 132,5200	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
ZEPAK	17,8200	10:26	26	17.44	2.18 %	0	0.0000	0.0000	0	2	40	[+]
ZEP	17.44 17.82	15.7000 19.1800	10:25 10:25 10:25 10:25	1 61 75 1	17,8000 17,8000 17,8000 17,7800	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
MONNARI	5,8600	10:05	150	5.64	2.09 %	0	0.0000	0.0000	0	3	19	[+]
MON	5.64 5.88	5.0800 6.2000	10:05 10:05 10:04 10:04	34 266 709 1314	5,8600 5,8600 5,8600 5,8400	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
POLTREG	25,0000	09:25	62	24.90	2.04 %	0	0.0000	0.0000	0	0	3	[+]
PTG	24.90 25.00	22.5000 27.3000	09:09 09:04 09:04 17:03	8 54 6 74	25,0000 25,0000 24,9000 24,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KGL	10,3000	09:00	1	10.30	1.98 %	0	0.0000	0.0000	0	0	0	[+]
KGL	10.30 10.30	9.3000 11.3000	15:52 15:51 09:26 09:20	9 1 10 3	10,1000 10,1000 10,1000 10,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PATENTUS	3,1500	09:57	1	3.08	1.94 %	0	0.0000	0.0000	0	5	14	[+]
PAT	3.06 3.15	2.7800 3.3800	09:57 09:53 09:51 09:45	500 200 268 22	3,1000 3,1000 3,1000 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
EUROTEL	26,5000	09:59	1	26.20	1.92 %	0	0.0000	0.0000	0	1	30	[+]
ETL	26.00 26.50	23.6000 28.8000	09:59 09:59 09:49 09:26	75 113 99 196	26,5000 26,5000 26,4000 26,2000	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
HELIO	42,9000	10:12	1	42.00	1.90 %	0	0.0000	0.0000	0	2	69	[+]
HEL	41.00 42.90	37.8000 46.2000	09:59 09:57 09:57 09:57	94 24 25 65	41,1000 41,0000 41,0000 41,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APSENERGY	2,8300	10:20	200	2.78	1.80 %	0	0.0000	0.0000	0	3	9	[+]
APE	2.78 2.83	2.5100 3.0500	10:13 10:05 10:05 10:01	177 278 22 22	2,8200 2,8200 2,8200 2,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	143,0000	10:11	22	142.50	1.78 %	0	0.0000	0.0000	0	1	165	[+]
BNP	141.00 143.00	128.5000 156.5000	10:11 10:11 10:10 10:10	39 72 99 101	143,0000 143,0000 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
ELEKTROTI	49,8000	10:23	1	48.95	1.74 %	0	0.0000	0.0000	0	7	351	[+]
ELT	48.00 49.80	44.1000 53.8000	10:23 10:23 10:23 10:23	1 2 11 11	49,8000 49,8000 49,8000 49,8000	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
GENOMTEC	5,3500	09:48	3	5.36	1.71 %	0	0.0000	0.0000	0	0	0	[+]
GMT	5.35 5.36	4.8250 5.8900	09:00 09:00 17:00 16:48	2 9 150 148	5,3600 5,3600 5,2600 5,2600	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
XTPL	71,8000	10:26	10	70.70	1.70 %	0	0.0000	0.0000	0	1	102	[+]
XTP	70.70 71.80	63.7000 77.7000	10:25 10:25 10:23 10:23	10 10 2 10	71,8000 71,8000 71,8000 71,8000	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	19,0000	09:07	2	19.00	1.60 %	0	0.0000	0.0000	0	0	0	[+]
TLX	19.00 19.00	17.1000 20.8000	09:01 09:01 09:01 09:01	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
ATREM	47,0000	10:26	1	46.30	1.51 %	0	0.0000	0.0000	0	6	265	[+]
ATR	46.00 47.60	41.7000 50.8000	10:26 10:25 10:24 10:22	2 2 10 1	47,0000 47,0000 47,0000 46,8000	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
MCI	28,7000	10:16	38	28.40	1.41 %	0	0.0000	0.0000	0	5	129	[+]
MCI	28.40 28.70	25.6000 31.2000	10:04 10:00 09:52 09:52	328 73 500 1	28,7000 28,7000 28,7000 28,7000	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
OPONEOPL	87,2000	10:25	4	86.20	1.40 %	0	0.0000	0.0000	0	1	91	[+]
OPN	86.00 87.20	77.6000 94.8000	10:25 10:25 10:25 10:25	10 50 13 15	87,2000 87,0000 87,0000 87,0000	0 0 0 0	0 0 0 0	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	130,0000	10:26	1	128.00	1.40 %	0	0.0000	0.0000	0	8	988	[+]
RBW	127.40 130.60	115.2000 140.8000	10:26 10:26 10:26 10:25	15 1 1 29	130,0000 130,0000 130,0000 130,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARLEN	31,1200	10:20	270	31.90	1.40 %	0	0.0000	0.0000	0	9	295	[+]
ARL	31.12 33.00	28.7100 35.0800	10:19 10:17 10:15 10:15	13 69 81 19	31,1400 31,1400 31,1400 31,1400	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
JSW	32,1200	10:26	1	31.40	1.39 %	0	0.0000	0.0000	0	96	3 055	[+]
JSW	31.40 32.18	28.2600 34.5400	10:26 10:26 10:25 10:25	1 385 105 10	32,1200 32,1000 32,0900 32,0900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TENDERHUT	6,0000	09:54	50	5.92	1.35 %	0	0.0000	0.0000	0	0	2	[+]
THG	5.92 6.00	5.3400 6.5000	09:54 09:54 09:54 09:54	50 40 50 10	5,9800 5,9600 5,9400 5,9400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLAZACNTR	3,0400	10:19	98	3.08	1.33 %	0	0.0000	0.0000	0	1	4	[+]
PLZ	3.00 3.08	2.7700 3.3800	10:18 09:25 09:00 17:00	47 1000 38 25	3,0400 3,0000 3,0750 3,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WARIMPEX	2,3000	10:20	411	2.27	1.32 %	0	0.0000	0.0000	0	9	20	[+]
WXF	2.27 2.30	2.0500 2.4900	10:16 10:16 10:15 10:11	1000 1189 300 102	2,3000 2,3000 2,3000 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
SYNTHAVERSE	3,8900	10:26	127	3.87	1.30 %	0	0.0000	0.0000	0	54	209	[+]
SVE	3.86 3.95	3.4850 4.2550	10:26 10:04 10:04 10:01	5 500 900 1500	3,9000 3,8800 3,8800 3,9100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MURAPOL	39,5000	10:26	3	39.35	1.28 %	0	0.0000	0.0000	0	2	63	[+]
MUR	39.30 39.50	35.4500 43.2500	10:26 10:26 10:23 10:23	1 7 2 12	39,5000 39,5000 39,5000 39,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TOYA	8,7500	10:25	25	8.78	1.27 %	0	0.0000	0.0000	0	23	202	[+]
TOA	8.61 8.79	7.9100 9.6500	10:17 10:16 10:16 10:16	100 200 189 50	8,7100 8,7900 8,7900 8,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAXCOM	4,8700	09:22	2000	4.79	1.25 %	0	0.0000	0.0000	0	2	10	[+]
MXC	4.79 4.98	4.3200 5.2600	09:03 09:03 09:03 09:03	1 2 5 1	4,9800 4,9500 4,9500 4,9100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMS	2,4500	10:17	1321	2.42	1.24 %	0	0.0000	0.0000	0	4	10	[+]
IMS	2.38 2.45	2.1800 2.6600	10:17 10:17 10:17 10:17	10 175 100 150	2,4500 2,4500 2,4400 2,4400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKAO	213,6000	10:26	65	212.00	1.23 %	0	0.0000	0.0000	0	37	7 896	[+]
PEO	210.70 213.60	190.8000 233.2000	10:26 10:26 10:26 10:26	7 224 101 5	213,6000 213,5000 213,5000 213,5000	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	13,0500	10:26	52	12.81	1.20 %	0	0.0000	0.0000	0	208	2 705	[+]
OPL	12.81 13.05	11.5250 14.0850	10:26 10:26 10:25 10:25	1 300 9 755	13,0500 13,0500 13,0350 13,0350	0 0 0 0	0 0 0 0	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	69,8000	10:10	13	68.60	1.16 %	0	0.0000	0.0000	0	2	170	[+]
SGN	68.60 69.80	61.8000 75.4000	10:10 10:10 10:10 10:10	54 103 24 60	69,8000 69,8000 69,8000 69,8000	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
PROTEKTOR	1,3450	10:22	305	1.35	1.13 %	0	0.0000	0.0000	0	56	75	[+]
PRT	1.31 1.37	1.2150 1.4850	10:22 10:15 10:13 10:11	1195 75 1740 4000	1,3500 1,3600 1,3500 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
SEKO	9,8200	10:01	9	9.74	1.03 %	0	0.0000	0.0000	0	0	0	[+]
SEK	9.74 9.92	8.7800 10.7000	09:33 09:23 09:00 16:15	4 1 5 101	9,9200 9,8000 9,7400 9,7200	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
SCPFL	140,6000	10:11	16	139.20	1.01 %	0	0.0000	0.0000	0	0	55	[+]
SCP	139.20 142.20	125.4000 153.0000	10:11 10:11 10:11 10:08	7 14 14 1	140,6000 140,8000 140,6000 140,8000	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
NTCAPITAL	0,6200	09:21	47	0.61	0.98 %	0	0.0000	0.0000	0	1	0	[+]
NTC	0.58 0.62	0.5540 0.6740	09:21 09:20 09:20 09:20	200 200 53 55	0,6200 0,6160 0,6140 0,5820	0 0 0 0	0 0 0 0	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	11,8000	10:26	15	11.72	0.98 %	0	0.0000	0.0000	0	93	1 083	[+]
CPS	11.65 11.80	10.5500 12.8900	10:26 10:26 10:26 10:26	250 1000 216 121	11,7900 11,7900 11,7850 11,7850	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
UNIMOT	146,0000	10:22	15	142.40	0.97 %	0	0.0000	0.0000	0	2	263	[+]
UNT	142.40 147.00	128.2000 156.6000	10:12 10:12 09:50 09:50	34 5 2 8	146,0000 145,6000 145,2000 145,2000	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	963,5000	10:23	1	962.00	0.94 %	0	0.0000	0.0000	0	1	1 354	[+]
KTY	952.00 963.50	866.0000 1058.0000	10:23 10:22 10:22 10:22	6 3 1 23	963,5000 962,0000 962,0000 962,0000	0 0 0 0	0 0 0 0	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	3,4600	09:27	149	3.43	0.87 %	0	0.0000	0.0000	0	1	2	[+]
PHR	3.43 3.46	3.0900 3.7700	09:27 09:27 09:01 09:01	10 341 7 3	3,4400 3,4400 3,4600 3,4300	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
ALIOR	110,7000	10:26	35	109.80	0.87 %	0	0.0000	0.0000	0	35	3 793	[+]
ALR	109.20 110.70	98.8200 120.7500	10:26 10:26 10:25 10:25	15 8 86 84	110,7000 110,5500 110,6000 110,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PZU	63,7000	10:26	21	63.24	0.85 %	0	0.0000	0.0000	0	86	5 430	[+]
PZU	63.10 63.70	56.9200 69.5600	10:26 10:26 10:26 10:26	17 55 6 119	63,7000 63,6800 63,6600 63,6600	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
BOGDANKA	24,2000	10:27	198	23.70	0.83 %	0	0.0000	0.0000	0	25	594	[+]
LWB	23.70 24.40	21.3500 26.0500	10:26 10:26 10:26 10:23	72 181 49 158	24,2000 24,2000 24,2000 24,2500	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
PROJPRZEM	18,5000	09:00	1	18.50	0.82 %	0	0.0000	0.0000	0	0	0	[+]
PJP	18.50 18.50	16.6500 20.3000	17:00 13:38 10:16 09:37	2 53 78 27	18,3500 18,3500 18,4500 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
MEXPOLSKA	3,8000	09:53	7	3.80	0.80 %	0	0.0000	0.0000	0	6	22	[+]
MEX	3.77 3.80	3.4200 4.1800	09:36 09:26 09:23 09:02	75 5000 1 356	3,8000 3,7700 3,8000 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
SANPL	553,0000	10:26	2	548.60	0.80 %	0	0.0000	0.0000	0	5	2 732	[+]
SPL	548.60 553.00	493.8000 603.4000	10:25 10:25 10:25 10:25	1 31 4 3	552,8000 552,8000 552,8000 552,8000	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
LUBAWA	9,5450	10:26	35	9.58	0.79 %	0	0.0000	0.0000	0	70	667	[+]
LBW	9.42 9.64	8.6250 10.5300	10:25 10:24 10:24 10:24	36 41 43 19	9,5300 9,5300 9,5300 9,5300	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
ABPL	128,0000	10:26	29	128.40	0.79 %	0	0.0000	0.0000	0	1	105	[+]
ABE	126.40 128.60	115.6000 141.2000	10:26 10:26 10:26 10:26	10 25 3 3	127,8000 127,2000 127,2000 127,2000	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
MBANK	1 034,5000	10:26	3	1,022.50	0.78 %	0	0.0000	0.0000	0	14	14 517	[+]
MBK	1,006.50 1,034.50	920.4000 1124.5000	10:26 10:26 10:26 10:26	6 8 68 16	1 034,5000 1 034,5000 1 034,0000 1 034,0000	0 0 0 0	0 0 0 0	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	393,5000	10:24	2	390.50	0.77 %	0	0.0000	0.0000	0	5	1 818	[+]
ING	390.00 396.00	351.5000 429.5000	10:24 10:24 10:22 10:22	2 13 1 5	393,5000 393,5000 393,0000 393,5000	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
ENTER	54,4000	10:23	9	53.80	0.74 %	0	0.0000	0.0000	0	3	149	[+]
ENT	53.60 54.80	48.4500 59.1000	10:22 10:22 10:22 10:22	134 10 20 5	54,8000 54,7000 54,7000 54,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PCFGROUP	3,4650	10:15	419	3.40	0.73 %	0	0.0000	0.0000	0	16	54	[+]
PCF	3.40 3.47	3.0600 3.7400	10:15 10:03 10:03 09:59	331 16 308 25	3,4650 3,4650 3,4650 3,4650	0 0 0 0	0 0 0 0	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	1,3750	09:16	10	1.38	0.73 %	0	0.0000	0.0000	0	0	0	[+]
LBT	1.38 1.38	1.2400 1.5100	09:40 09:00 16:21 16:21	129 6 999 1	1,3650 1,3650 1,3650 1,3150	0 0 0 0	0 0 0 0	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	09:27	8	8.30	0.72 %	0	0.0000	0.0000	0	1	10	[+]
STF	8.26 8.36	7.4800 9.1200	09:19 09:19 09:16 09:15	300 30 34 500	8,3000 8,3000 8,3000 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
TERMOREX	0,7100	09:10	15	0.71	0.71 %	0	0.0000	0.0000	0	0	0	[+]
TRR	0.71 0.71	0.6400 0.7800	09:10 09:10 09:10 09:10	15 15 15 15	0,7100 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
AGORA	8,6200	10:14	250	8.50	0.70 %	0	0.0000	0.0000	0	1	11	[+]
AGO	8.44 8.62	7.6600 9.3400	09:28 09:28 09:28 09:28	2 77 200 200	8,6000 8,6000 8,5800 8,5800	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
PKOBP	87,2800	10:26	193	86.00	0.69 %	0	0.0000	0.0000	0	171	14 814	[+]
PKO	86.00 87.30	77.4000 94.6000	10:26 10:26 10:26 10:26	80 109 81 79	87,2800 87,2800 87,2800 87,2800	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
SONEL	14,9000	09:54	3	14.80	0.68 %	0	0.0000	0.0000	0	0	0	[+]
SON	14.80 14.90	13.3500 16.2500	09:49 09:11 09:00 09:00	1 10 5 5	14,9000 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
NEPTIS	15,2000	10:20	150	15.30	0.66 %	0	0.0000	0.0000	0	0	7	[+]
YAN	15.20 15.30	13.8000 16.8000	10:00 09:57 09:31 13:39	10 18 300 91	15,3000 15,3000 15,3000 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
ONDE	9,1400	10:20	100	9.08	0.66 %	0	0.0000	0.0000	0	1	11	[+]
OND	9.08 9.15	8.1800 9.9800	09:20 09:20 09:20 09:20	7 2 1 1	9,1500 9,1500 9,1500 9,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PKPCARGO	13,8800	10:27	25	14.09	0.65 %	0	0.0000	0.0000	0	7	103	[+]
PKP	13.83 14.09	12.6900 15.4900	10:26 10:26 10:19 10:19	126 312 195 500	13,8800 13,8800 13,8300 13,8300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
4MASS	4,6300	09:54	2949	4.60	0.65 %	0	0.0000	0.0000	0	4	19	[+]
4MS	4.60 4.63	4.1400 5.0600	09:49 09:48 09:36 09:00	901 99 1 1	4,6300 4,6300 4,6300 4,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESOTIQ	33,2000	10:11	1	32.50	0.61 %	0	0.0000	0.0000	0	0	10	[+]
EAH	32.40 33.20	29.3000 35.7000	10:11 10:09 10:03 10:03	4 100 1 10	33,1000 32,4000 32,4000 32,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	337,0000	10:26	1	335.00	0.60 %	0	0.0000	0.0000	0	0	84	[+]
MBR	335.00 338.00	301.5000 368.5000	10:19 10:19 10:19 10:19	10 7 43 3	337,0000 336,5000 336,5000 336,5000	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
PEPEES	0,8400	09:07	2	0.84	0.60 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.84 0.84	0.7600 0.9200	15:39 13:20 13:20 13:16	1415 363 137 485	0,8350 0,8400 0,8400 0,8350	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
GPW	76,9500	10:26	4	77.00	0.59 %	0	0.0000	0.0000	0	18	1 385	[+]
GPW	76.15 77.20	69.3000 84.7000	10:26 10:25 10:25 10:25	3 37 36 3	76,9500 76,9000 76,8500 76,8500	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
PCCROKITA	68,9000	10:26	7	68.50	0.58 %	0	0.0000	0.0000	0	1	39	[+]
PCR	68.50 69.70	61.7000 75.3000	10:25 10:01 09:52 09:47	13 20 30 20	68,9000 69,7000 69,7000 69,6000	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
MIRBUD	11,7500	10:24	42	11.87	0.51 %	0	0.0000	0.0000	0	24	282	[+]
MRB	11.58 11.89	10.6900 13.0500	10:24 10:24 10:24 10:23	299 101 50 1	11,7400 11,7400 11,7400 11,6900	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
NOVITA	103,5000	09:21	5	103.50	0.49 %	0	0.0000	0.0000	0	0	1	[+]
NVT	103.50 103.50	93.2000 113.5000	16:03 12:22 12:22 12:22	1 1 13 1	103,0000 101,0000 101,0000 101,5000	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
LARQ	2,0600	10:02	19	2.17	0.49 %	0	0.0000	0.0000	0	0	0	[+]
LRQ	2.06 2.17	1.9550 2.3800	09:07 13:51 09:14 09:02	5 1 400 10	2,1700 2,0500 1,9800 2,1400	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
INTERCARS	653,0000	10:23	1	652.00	0.46 %	0	0.0000	0.0000	0	1	336	[+]
CAR	648.00 657.00	587.0000 717.0000	09:49 09:49 09:49 09:49	24 2 11 13	652,0000 653,0000 653,0000 653,0000	0 0 0 0	0 0 0 0	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	2,2000	10:17	2000	2.21	0.46 %	0	0.0000	0.0000	0	8	18	[+]
PCX	2.18 2.21	1.9900 2.4300	10:16 09:51 09:49 09:49	40 60 60 60	2,2100 2,2100 2,2100 2,2100	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
XPLUS	2,2500	10:02	33	2.25	0.45 %	0	0.0000	0.0000	0	0	0	[+]
XPL	2.25 2.25	2.0300 2.4700	10:02 09:09 09:09 09:09	1 5 4 4	2,2500 2,2500 2,2500 2,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRKA	988,0000	09:33	1	988.00	0.41 %	0	0.0000	0.0000	0	0	11	[+]
KRK	986.00 988.00	890.0000 1085.0000	09:33 09:31 09:19 09:00	3 1 1 5	988,0000 986,0000 988,0000 988,0000	0 0 0 0	0 0 0 0	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	449,4000	10:26	4	450.00	0.40 %	0	0.0000	0.0000	0	3	1 157	[+]
KRU	446.90 451.00	405.0000 495.0000	10:26 10:26 10:26 10:25	7 1 6 6	449,4000 449,4000 449,2000 449,3000	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
PGFGROUP	0,5140	09:01	2	0.51	0.39 %	0	0.0000	0.0000	0	0	0	[+]
PGV	0.51 0.51	0.4630 0.5640	13:23 13:18 13:18 10:49	2573 1211 980 20	0,5120 0,5120 0,5120 0,5120	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCATOR	39,6000	09:45	1	39.45	0.38 %	0	0.0000	0.0000	0	0	9	[+]
MRC	39.45 39.60	35.5500 43.3500	09:45 09:22 09:22 09:22	63 3 50 7	39,6000 39,6000 39,5500 39,5500	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
SANWIL	1,3400	09:47	95	1.32	0.37 %	0	0.0000	0.0000	0	0	0	[+]
SNW	1.32 1.34	1.1850 1.4450	09:00 15:58 12:32 14:15	156 1000 400 1200	1,3150 1,3350 1,3300 1,3050	0 0 0 0	0 0 0 0	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	14,0000	10:07	38	13.95	0.36 %	0	0.0000	0.0000	0	1	16	[+]
GRN	13.90 14.00	12.6000 15.3000	09:57 09:57 09:56 09:43	1 1 300 2	14,0000 14,0000 13,9000 13,9000	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	5,7700	10:25	87	5.80	0.35 %	0	0.0000	0.0000	0	4	24	[+]
WLT	5.73 5.80	5.2200 6.3800	10:25 10:25 10:24 10:20	1 1 10 1	5,7800 5,7800 5,8000 5,8000	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
IFIRMA	29,4500	10:16	1	29.50	0.34 %	0	0.0000	0.0000	0	2	56	[+]
IFI	28.40 29.50	26.5500 32.4500	10:14 09:56 09:48 09:48	3 1 1 10	29,4500 29,4500 29,5000 29,5000	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
MERCOR	14,8000	10:08	11	14.75	0.34 %	0	0.0000	0.0000	0	1	15	[+]
MCR	14.75 14.85	13.3000 16.2000	10:08 09:43 09:43 09:40	100 56 5 100	14,8000 14,8500 14,8500 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
PURE	1,5050	10:21	1400	1.52	0.33 %	0	0.0000	0.0000	0	39	59	[+]
PUR	1.48 1.54	1.3680 1.6720	10:21 10:15 10:13 10:12	18 894 932 10	1,5040 1,5000 1,5000 1,5040	0 0 0 0	0 0 0 0	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	18,0000	10:26	50	17.94	0.33 %	0	0.0000	0.0000	0	32	570	[+]
APR	17.84 18.06	16.1600 19.7200	10:26 10:26 10:26 10:23	150 18 55 41	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
FERRO	30,2000	09:47	98	30.40	0.33 %	0	0.0000	0.0000	0	1	34	[+]
FRO	30.20 30.50	27.4000 33.4000	09:47 09:33 09:26 09:12	2 15 5 6	30,2000 30,5000 30,5000 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
KOMPUTRON	6,3000	10:25	2	6.30	0.32 %	0	0.0000	0.0000	0	1	6	[+]
KOM	6.28 6.30	5.6800 6.9200	10:25 10:25 10:25 10:20	2 2 189 2	6,3000 6,3000 6,3000 6,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DELKO	6,3400	10:09	2	6.38	0.32 %	0	0.0000	0.0000	0	0	1	[+]
DEL	6.34 6.38	5.7600 7.0000	10:09 09:58 09:36 09:02	50 50 100 4	6,3400 6,3400 6,3400 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
3RGAMES	0,7000	10:04	7	0.70	0.29 %	0	0.0000	0.0000	0	2	1	[+]
3RG	0.68 0.70	0.6300 0.7660	09:52 09:31 09:31 09:20	1 150 50 74	0,7000 0,6780 0,6960 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
MOSTALWAR	6,8600	10:26	218	6.84	0.29 %	0	0.0000	0.0000	0	2	16	[+]
MSW	6.80 6.86	6.1600 7.5200	09:45 09:40 09:12 09:10	100 7 700 20	6,8600 6,8000 6,8600 6,8600	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
DINOPL	41,5700	10:27	11	41.46	0.27 %	0	0.0000	0.0000	0	254	10 553	[+]
DNP	41.42 41.78	37.3200 45.6000	10:27 10:26 10:26 10:26	5 534 105 218	41,5500 41,5700 41,5700 41,5700	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
IMMOBILE	3,8300	09:47	17	3.84	0.26 %	0	0.0000	0.0000	0	2	7	[+]
GKI	3.75 3.84	3.4600 4.2200	09:41 09:40 09:40 09:38	584 197 3 20	3,7500 3,7600 3,7600 3,8300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TESGAS	1,9000	10:09	600	1.91	0.26 %	0	0.0000	0.0000	0	2	3	[+]
TSG	1.90 1.93	1.7200 2.1000	10:09 09:07 09:07 17:00	1000 1 1 993	1,9000 1,9300 1,9100 1,8950	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELVITA	38,7000	10:19	21	38.90	0.26 %	0	0.0000	0.0000	0	6	225	[+]
SLV	38.00 39.30	35.1000 42.7000	10:19 10:00 09:52 09:52	20 10 19 15	38,7000 38,7000 38,3000 38,3000	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
BIOCELTIX	77,2000	09:53	2	76.80	0.26 %	0	0.0000	0.0000	0	0	39	[+]
BCX	76.80 77.50	69.2000 84.4000	09:53 09:53 09:53 09:53	2 1 2 92	77,2000 77,2000 77,2000 77,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPTORTX	79,2000	10:21	1	80.00	0.25 %	0	0.0000	0.0000	0	1	99	[+]
CTX	78.00 80.00	72.0000 88.0000	10:16 10:16 10:16 10:16	40 6 24 60	78,8000 78,8000 78,8000 78,8000	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
TRAKCJA	4,0350	10:18	12	4.09	0.25 %	0	0.0000	0.0000	0	16	65	[+]
TRK	4.00 4.09	3.6850 4.4950	10:15 10:14 10:14 10:14	363 21 94 3	4,0300 4,0300 4,0300 4,0300	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
NOVAVISGR	0,8870	09:41	50	0.89	0.23 %	0	0.0000	0.0000	0	0	0	[+]
NVG	0.89 0.89	0.7990 0.9750	09:00 16:34 16:24 16:07	27 1300 296 1	0,8870 0,8850 0,8860 0,8860	0 0 0 0	0 0 0 0	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	9,6000	10:05	1	9.58	0.21 %	0	0.0000	0.0000	0	0	0	[+]
PHN	9.58 9.60	8.6400 10.5000	09:04 09:03 09:03 09:03	2 2 2 2	9,6000 9,5800 9,5800 9,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONEMORE	2,4900	10:15	200	2.49	0.20 %	0	0.0000	0.0000	0	207	514	[+]
OML	2.42 2.55	2.2400 2.7300	10:15 10:13 10:12 10:11	50 70000 1500 1874	2,4900 2,4850 2,5450 2,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOS	10,2000	10:16	504	10.20	0.20 %	0	0.0000	0.0000	0	1	8	[+]
BOS	10.10 10.20	9.1800 11.2200	10:07 09:54 09:54 09:54	1 142 1 1	10,2000 10,2000 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
NANOGROUP	2,5050	09:51	387	2.51	0.20 %	0	0.0000	0.0000	0	4	9	[+]
NNG	2.51 2.56	2.2550 2.7550	09:37 09:37 09:27 09:00	800 2000 100 26	2,5550 2,5400 2,5550 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
CEZ	206,6000	10:01	66	206.60	0.19 %	0	0.0000	0.0000	0	0	14	[+]
CEZ	206.60 206.60	186.0000 227.2000	15:37 13:59 13:22 11:16	5 29 8 2	206,2000 204,8000 205,8000 205,0000	0 0 0 0	0 0 0 0	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	112,4000	10:22	66	113.60	0.18 %	0	0.0000	0.0000	0	4	474	[+]
BHW	111.80 114.20	102.4000 124.8000	10:22 10:22 10:20 10:20	37 28 19 23	112,4000 112,4000 112,2000 112,2000	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
CREOTECH	665,0000	10:24	1	677.00	0.15 %	0	0.0000	0.0000	0	1	675	[+]
CRI	661.00 677.00	610.0000 744.0000	10:24 10:21 10:21 10:20	1 1 1 4	665,0000 665,0000 666,0000 667,0000	0 0 0 0	0 0 0 0	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	09:06	1	11.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:02 09:04 09:02 13:43	2 2 2 427	11,7000 11,7000 11,7000 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
EUROHOLD	3,0800	15:44	99	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EHG	0.00 0.00	2.7800 3.3800	15:44 12:09 13:34 11:38	1 1 1 11	3,0800 2,7800 3,0800 3,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PRAGMAINK	2,8400	09:59	5	2.84	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRI	2.84 2.84	2.5600 3.1200	09:59 09:59 09:59 09:59	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
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
IPOPEMA	4,6100	10:21	500	4.76	0.00 %	0	0.0000	0.0000	0	9	40	[+]
IPE	4.61 4.76	4.2900 5.2200	09:57 09:57 09:57 09:41	1500 1 1 4934	4,6100 4,6100 4,6100 4,7600	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
VIGOSYS	497,0000	09:52	3	497.00	0.00 %	0	0.0000	0.0000	0	0	10	[+]
VGO	497.00 498.00	448.0000 546.0000	09:25 09:25 09:18 09:00	2 9 1 2	497,0000 497,0000 498,0000 497,0000	0 0 0 0	0 0 0 0	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	09:00	44	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 12:43	32 1 4 3	11,3000 11,3000 11,3000 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
VOXEL	118,0000	10:25	10	118.40	0.00 %	0	0.0000	0.0000	0	3	302	[+]
VOX	117.80 120.00	106.6000 130.2000	10:25 10:25 10:24 10:24	1 50 1 20	118,0000 118,0000 118,2000 118,2000	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
ZAMET	0,8000	10:22	1500	0.81	0.00 %	0	0.0000	0.0000	0	3	2	[+]
ZMT	0.80 0.81	0.7280 0.8880	10:15 09:00 16:43 15:53	1000 15 996 25	0,8000 0,8080 0,8000 0,8000	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
ENELMED	22,0000	09:03	2	22.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENE	22.00 22.00	19.8000 24.2000	09:02 14:27 14:06 12:54	2 107 30 25	22,0000 21,0000 21,0000 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
ADIUVO	0,5700	10:19	50	0.58	0.00 %	0	0.0000	0.0000	0	5	3	[+]
ADV	0.57 0.58	0.5220 0.6380	10:19 10:07 09:50 09:50	87 1700 2200 300	0,5700 0,5700 0,5700 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
NEXITY	1,1300	09:00	10	1.13	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NXG	1.13 1.13	1.0200 1.2400	10:24 10:02 10:00 09:00	300 309 500 2600	1,1300 1,1300 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
CDRL	8,4000	09:12	1	8.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CDL	8.40 8.40	7.6000 9.2000	16:41 11:08 10:12 09:12	1 12 1 4	8,4000 8,1000 8,1000 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
ALTUSTFI	2,7100	09:59	74	2.72	0.00 %	0	0.0000	0.0000	0	1	2	[+]
ALI	2.71 2.73	2.4500 2.9900	09:59 09:46 09:01 09:00	85 1 500 5	2,7200 2,7300 2,7200 2,7200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTLOG	12,9200	16:25	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OTS	0.00 0.00	11.6400 14.2000	16:23 15:40 15:13 15:12	1 5 243 20	12,9200 12,9200 12,8000 12,8200	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
ENERGA	18,6200	10:20	170	18.64	0.00 %	0	0.0000	0.0000	0	2	44	[+]
ENG	18.60 18.64	16.7800 20.5000	09:46 09:44 09:44 09:41	1 783 217 88	18,6400 18,6400 18,6400 18,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FEERUM	13,6500	09:03	2	13.65	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FEE	13.65 13.65	12.3000 15.0000	17:00 09:02 10:13 17:00	2 2 60 2	13,6500 13,6500 13,6500 13,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TARCZYNSKI	120,5000	09:24	1	120.50	0.00 %	0	0.0000	0.0000	0	0	1	[+]
TAR	120.00 120.50	108.5000 132.5000	09:24 09:23 09:23 09:23	1 1 1 1	120,5000 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
BOWIM	6,0600	10:13	130	6.00	0.00 %	0	0.0000	0.0000	0	2	9	[+]
BOW	6.00 6.06	5.4000 6.6000	10:13 10:13 10:13 10:13	295 49 300 56	6,0600 6,0400 6,0200 6,0200	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
INPRO	8,1500	09:06	2	8.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INP	8.15 8.15	7.3500 8.9500	13:17 11:52 11:49 09:00	10 1 74 111	8,1500 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
CELTIC	1,7100	10:22	906	1.71	0.00 %	0	0.0000	0.0000	0	1	2	[+]
CPD	1.71 1.71	1.5400 1.8800	09:55 09:00 17:00 16:24	50 33 5 4	1,7100 1,7100 1,7100 1,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOMAXIMA	11,8500	10:08	5	11.85	0.00 %	0	0.0000	0.0000	0	0	4	[+]
BMX	11.80 11.85	10.7000 13.0000	09:54 09:54 09:00 09:00	193 157 1 3	11,8000 11,8000 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
BEST	27,8000	16:48	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BST	0.00 0.00	25.2000 30.4000	16:45 16:36 14:17 13:49	1 213 1 286	28,0000 27,8000 27,4000 27,8000	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	2,0500	09:08	20	2.10	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ITB	2.05 2.10	1.8900 2.3100	09:08 09:08 09:08 09:08	15 15 10 10	2,0600 2,0700 2,0700 2,0700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILKILAND	1,7500	09:52	19	1.75	0.00 %	0	0.0000	0.0000	0	5	9	[+]
MLK	1.71 1.75	1.5750 1.9250	09:50 09:49 09:49 09:05	1110 2000 706 10	1,7100 1,7150 1,7150 1,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
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
LOKUM	24,3000	10:05	2	24.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LKD	24.30 24.30	21.9000 26.7000	16:11 16:11 11:14 11:14	6 9 1 6	24,3000 24,3000 24,3000 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
RANKPROGR	4,1950	17:00	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
RNK	0.00 0.00	3.7800 4.6100	15:28 15:15 15:15 15:15	5 409 158 212	4,1950 4,1250 4,1400 4,1450	0 0 0 0	0 0 0 0	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	3,1200	09:17	10	3.08	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPM	3.08 3.12	2.7800 3.3800	09:09 09:00 09:00 09:00	22 1 29 20	3,1200 3,0800 3,0800 3,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APLISENS	17,8500	10:17	1	17.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APN	17.85 17.85	16.1000 19.6000	09:03 09:03 09:03 09:03	2 2 2 2	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
HUUUGE	24,5000	10:18	1	24.70	0.00 %	0	0.0000	0.0000	0	2	45	[+]
HUG	24.50 24.70	22.2500 27.1500	10:18 10:18 10:18 10:18	9 1 29 2	24,5000 24,5000 24,5000 24,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
URTESTE	50,8000	09:31	1	50.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
URT	50.80 50.80	45.8000 55.8000	09:31 09:31 12:11 12:11	1 1 2 17	50,8000 50,8000 50,8000 50,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WAWEL	844,0000	10:22	4	844.00	0.00 %	0	0.0000	0.0000	0	0	4	[+]
WWL	844.00 844.00	760.0000 928.0000	09:20 16:46 14:57 14:57	1 4 1 1	844,0000 844,0000 834,0000 836,0000	0 0 0 0	0 0 0 0	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
ROPCZYCE	22,4000	09:11	5	22.40	0.00 %	0	0.0000	0.0000	0	0	1	[+]
RPC	22.40 22.40	20.2000 24.6000	09:11 09:00 09:00 09:00	5 5 5 5	22,4000 22,4000 22,4000 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
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
WIKANA	7,9500	13:09	270	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
WIK	0.00 0.00	7.2000 8.7000	11:23 11:23 11:23 11:23	99 1000 278 990	8,1000 8,0500 8,0000 7,6500	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
PULAWY	49,4000	09:00	4	49.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ZAP	49.40 49.40	44.5000 54.2000	17:00 17:00 17:00 17:00	34 50 52 100	49,4000 49,4000 49,4000 49,4000	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
ALTA	1,5950	09:00	80	1.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
AAT	1.60 1.60	1.4400 1.7500	17:00 09:38 09:00 09:00	10 30 2361 640	1,5950 1,5500 1,5800 1,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROD	228,0000	10:26	9	228.00	0.00 %	0	0.0000	0.0000	0	0	2	[+]
STP	228.00 228.00	206.0000 250.0000	10:26 14:26 14:19 14:15	1 1 26 2	228,0000 228,0000 227,0000 227,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLICE	7,5000	10:08	1	7.52	0.00 %	0	0.0000	0.0000	0	2	12	[+]
PCE	7.28 7.52	6.7800 8.2600	10:05 09:44 09:44 09:38	2 354 46 105	7,5000 7,5200 7,5000 7,4000	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
LENA	2,3600	10:11	115	2.37	0.00 %	0	0.0000	0.0000	0	7	16	[+]
LEN	2.36 2.41	2.1400 2.6000	10:11 10:04 10:04 10:04	50 350 550 100	2,3600 2,4100 2,4100 2,4100	0 0 0 0	0 0 0 0	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
KOMPAP	21,4000	11:52	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	0.00 0.00	19.3000 23.4000	16:39 14:46 14:12 10:52	5 2 250 60	22,4000 22,4000 21,4000 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
PROCHEM	25,6000	09:41	7	25.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRM	25.60 25.60	23.1000 28.1000	09:00 16:44 15:14 15:11	1 3 305 90	25,6000 25,6000 24,6000 24,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANOK	21,0000	09:09	2	21.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNK	21.00 21.00	18.9000 23.1000	15:45 13:12 13:12 12:22	50 6 38 45	21,0000 21,0000 21,0000 20,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOCTILUCA	92,0000	10:14	1	92.00	0.00 %	0	0.0000	0.0000	0	1	52	[+]
NCL	92.00 92.40	82.8000 101.0000	10:14 10:04 09:53 09:31	6 210 1 50	92,0000 92,0000 92,0000 92,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMEOPS	10,4000	10:00	100	10.68	0.00 %	0	0.0000	0.0000	0	1	8	[+]
GOP	10.32 10.70	9.6200 11.7400	09:41 09:14 09:14 09:02	5 35 121 1	10,6800 10,7000 10,6800 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
IDMSAPL	0,5000	15:34	30	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IDM	0.00 0.00	0.4500 0.5500	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
DBENERGY	8,9800	11:18	9	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DBE	0.00 0.00	8.1000 9.8600	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
MENNICA	45,0000	10:26	37	45.70	0.00 %	0	0.0000	0.0000	0	1	33	[+]
MNC	44.90 46.90	41.2000 50.2000	10:13 10:08 10:03 09:51	185 77 1 11	45,0000 45,0000 45,9000 44,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PANOVA	15,5000	13:22	10	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVA	0.00 0.00	13.9500 17.0500	13:22 13:11 09:15 09:00	230 50 134 10	15,5000 15,6000 15,6000 15,6000	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
MOJ	1,6000	15:10	300	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOJ	0.00 0.00	1.4400 1.7600	15:10 15:03 14:50 14:50	3700 800 500 500	1,5400 1,5400 1,5400 1,5300	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
ORCOGROUP	3,7200	09:00	299	3.72	0.00 %	0	0.0000	0.0000	0	1	4	[+]
OPG	3.72 3.72	3.3600 4.0800	09:00 09:00 15:09 09:00	257 461 10 70	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
EQUNICO	1,2400	09:52	1950	1.26	0.00 %	0	0.0000	0.0000	0	4	5	[+]
EQU	1.24 1.26	1.1300 1.3800	09:52 09:23 09:08 09:00	150 23 2000 200	1,2400 1,2550 1,2450 1,2550	0 0 0 0	0 0 0 0	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	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFG	0.00 0.00	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
CASPAR	4,9600	09:00	2	4.96	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CSR	4.96 4.96	4.4800 5.4500	17:00 09:03 16:05 16:05	2 2 335 5	4,9600 4,9600 4,6600 4,6600	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
INTROL	8,0800	10:22	1	7.92	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INL	7.92 8.08	7.1400 8.7000	09:56 17:00 16:45 14:49	2 1 600 29	7,9200 8,0800 7,9000 8,0800	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
ATLANTAPL	18,2500	10:24	11	18.25	0.00 %	0	0.0000	0.0000	0	0	5	[+]
ATP	18.10 18.25	16.4500 20.0000	10:11 09:25 09:10 09:00	9 10 5 250	18,1000 18,2500 18,2500 18,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENERGOINS	2,3300	09:45	12	2.33	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ENI	2.30 2.33	2.1000 2.5600	09:44 09:22 16:40 16:40	1 10 7 18	2,3000 2,3300 2,3300 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
STAPORKOW	4,4000	10:15	143	4.32	0.00 %	0	0.0000	0.0000	0	1	3	[+]
ZUK	4.32 4.40	3.9000 4.7400	10:09 10:08 10:08 10:08	1 127 38 266	4,4000 4,3200 4,3200 4,3200	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
POINTGROUP	1,6900	09:00	7	1.69	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGM	1.69 1.69	1.5250 1.8550	12:29 09:00 16:25 09:00	300 100 30 7	1,6900 1,6950 1,6950 1,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LSISOFT	34,6000	09:00	1	34.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LSI	34.60 34.60	31.2000 38.0000	16:36 16:35 16:18 15:47	16 4 1 30	34,6000 34,4000 34,6000 34,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASMGROUP	0,2720	10:22	75	0.27	0.00 %	0	0.0000	0.0000	0	53	14	[+]
ASM	0.27 0.27	0.2460 0.2980	10:17 10:03 10:03 09:54	595 3762 220 6900	0,2720 0,2700 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
AIGAMES	0,8500	15:24	12	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ALG	0.00 0.00	0.7660 0.9340	12:44 12:22 12:03 10:12	1084 260 1000 270	0,8500 0,8500 0,8500 0,8100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
YARRL	5,3600	12:43	75	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
YRL	0.00 0.00	4.8300 5.8800	12:43 12:43 11:59 11:59	60 60 60 60	5,3600 5,3600 5,3400 5,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ULMA	62,5000	09:04	1	62.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ULM	62.50 62.50	56.5000 68.5000	09:02 09:03 09:00 09:03	1 2 1 1	62,5000 62,5000 62,5000 62,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DGA	24,6000	16:49	5	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DGA	0.00 0.00	22.2000 27.0000	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
MONDAY	94,2000	10:26	48	94.02	-0.02 %	0	0.0000	0.0000	0	62	5 756	[+]
MDV	92.50 94.52	84.6200 103.4000	10:26 10:26 10:26 10:26	2 10 7 12	94,2000 94,2400 94,2600 94,2800	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
KGHM	283,4000	10:27	65	283.50	-0.04 %	0	0.0000	0.0000	0	76	21 537	[+]
KGH	279.00 284.00	255.2000 311.8000	10:27 10:27 10:26 10:26	35 1 10 10	283,4000 283,2000 283,4000 283,4000	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
MILLENNIUM	15,7100	10:26	210	15.83	-0.06 %	0	0.0000	0.0000	0	57	900	[+]
MIL	15.62 15.83	14.2500 17.4100	10:26 10:26 10:25 10:25	358 395 329 927	15,7100 15,7100 15,6900 15,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEPCO	27,2100	10:26	37	27.48	-0.07 %	0	0.0000	0.0000	0	206	5 582	[+]
PCO	26.92 27.48	24.7400 30.2200	10:26 10:26 10:26 10:26	207 16 222 268	27,2100 27,2100 27,2100 27,2100	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
ASTARTA	47,9500	09:36	16	48.75	-0.10 %	0	0.0000	0.0000	0	0	15	[+]
AST	47.55 48.75	43.9000 53.6000	09:28 09:21 09:21 09:21	10 1 65 8	47,5500 47,5500 47,5500 47,5500	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
KERNEL	19,3400	09:55	21	19.44	-0.10 %	0	0.0000	0.0000	0	1	29	[+]
KER	19.34 19.44	17.5000 21.3500	09:37 09:37 09:12 09:10	21 100 100 200	19,4200 19,4200 19,4200 19,3400	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
BIGCHEESE	11,7600	10:16	1	11.78	-0.17 %	0	0.0000	0.0000	0	0	1	[+]
BCS	11.76 11.78	10.6200 12.9400	10:03 09:24 14:29 14:04	50 4 1 50	11,7600 11,7800 11,7800 11,7200	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
AIRWAY	0,2900	09:57	360	0.30	-0.17 %	0	0.0000	0.0000	0	19	6	[+]
AWM	0.29 0.30	0.2690 0.3280	09:57 09:56 09:56 09:56	140 1272 867 2000	0,2905 0,2905 0,2905 0,2910	0 0 0 0	0 0 0 0	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	0,5620	10:19	500	0.56	-0.18 %	0	0.0000	0.0000	0	70	40	[+]
GTN	0.56 0.57	0.5070 0.6190	10:19 10:19 10:19 10:18	6000 1000 2500 1705	0,5630 0,5630 0,5630 0,5710	0 0 0 0	0 0 0 0	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	2,7100	10:25	18	2.72	-0.18 %	0	0.0000	0.0000	0	43	116	[+]
STX	2.71 2.73	2.4450 2.9850	10:24 10:21 10:21 10:21	1 250 2 748	2,7100 2,7100 2,7100 2,7100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	109,0000	10:26	5	108.40	-0.18 %	0	0.0000	0.0000	0	3	345	[+]
NWG	107.00 109.20	97.6000 119.2000	10:26 10:26 10:26 10:22	84 39 2 1	109,0000 108,8000 108,8000 108,6000	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
TSGAMES	104,8000	10:24	30	105.00	-0.19 %	0	0.0000	0.0000	0	2	231	[+]
TEN	104.00 105.20	94.5000 115.4000	10:24 10:20 10:20 10:20	10 241 10 33	104,8000 104,6000 104,6000 104,6000	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	0,8580	09:50	250	0.86	-0.23 %	0	0.0000	0.0000	0	1	1	[+]
KCI	0.85 0.86	0.7740 0.9460	09:23 09:23 09:16 16:44	245 255 132 195	0,8460 0,8480 0,8600 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
WITTCHEN	17,3800	10:16	1	17.42	-0.23 %	0	0.0000	0.0000	0	4	62	[+]
WTN	17.38 17.42	15.6800 19.1600	09:41 09:41 09:41 09:39	72 30 88 2	17,3800 17,3800 17,3800 17,3800	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
ZABKA	20,4500	10:26	412	20.40	-0.24 %	0	0.0000	0.0000	0	129	2 639	[+]
ZAB	20.37 20.55	18.3600 22.4400	10:26 10:26 10:26 10:26	400 252 454 118	20,4400 20,4500 20,4500 20,4500	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
SIMFABRIC	1,6860	10:24	22	1.69	-0.24 %	0	0.0000	0.0000	0	4	6	[+]
SIM	1.64 1.69	1.5200 1.8560	10:24 10:01 09:59 09:50	420 2000 980 250	1,6400 1,6400 1,6420 1,6880	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SHOPER	41,4000	10:01	1	41.70	-0.24 %	0	0.0000	0.0000	0	2	78	[+]
SHO	41.20 42.70	37.6000 45.8000	10:01 10:01 09:59 09:59	11 1 14 9	41,3000 41,5000 41,7000 41,6000	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
ARCTIC	8,1100	10:21	82	8.13	-0.25 %	0	0.0000	0.0000	0	4	30	[+]
ATC	8.10 8.13	7.3200 8.9400	10:21 10:21 10:21 10:21	80 72 200 119	8,1100 8,1100 8,1100 8,1100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RENDER	77,8000	09:04	1	77.80	-0.26 %	0	0.0000	0.0000	0	0	0	[+]
RND	77.80 77.80	70.2000 85.4000	16:49 16:48 16:48 16:41	1 9 1 1	78,0000 79,4000 79,2000 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
ATMGRUPA	3,8300	09:43	9	3.82	-0.26 %	0	0.0000	0.0000	0	1	5	[+]
ATG	3.80 3.83	3.4400 4.2000	09:35 09:35 09:34 09:00	59 291 1000 6	3,8300 3,8200 3,8000 3,8200	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
MDIENERGIA	0,7620	10:11	500	0.76	-0.26 %	0	0.0000	0.0000	0	1	1	[+]
MDI	0.76 0.76	0.6880 0.8400	09:54 09:01 16:49 16:07	500 2 14 1	0,7620 0,7640 0,7640 0,7300	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
TEXT	35,9800	10:17	10	36.20	-0.28 %	0	0.0000	0.0000	0	3	118	[+]
TXT	35.84 36.20	32.5800 39.8200	10:12 10:12 10:09 10:09	5 5 13 59	35,8800 35,8800 35,9000 35,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLOUD	72,2000	10:05	1	72.20	-0.28 %	0	0.0000	0.0000	0	0	2	[+]
CLD	69.60 72.20	65.0000 79.4000	09:18 09:16 09:12 09:12	7 20 1 2	69,6000 69,6000 71,2000 71,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIVID	0,6760	09:20	34	0.69	-0.29 %	0	0.0000	0.0000	0	3	2	[+]
VVD	0.68 0.69	0.6200 0.7560	09:20 09:18 09:05 09:05	16 1500 733 267	0,6780 0,6780 0,6880 0,6880	0 0 0 0	0 0 0 0	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	10:06	2	66.80	-0.30 %	0	0.0000	0.0000	0	0	0	[+]
MGT	66.40 66.80	60.2000 73.4000	09:01 16:31 15:52 15:52	1 70 9 15	66,8000 66,6000 66,0000 66,0000	0 0 0 0	0 0 0 0	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	10:25	2	3.34	-0.30 %	0	0.0000	0.0000	0	4	12	[+]
IZS	3.24 3.34	3.0100 3.6700	10:25 10:25 10:25 09:14	30 200 69 11	3,3300 3,3300 3,3300 3,3300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	268,8000	10:26	11	269.80	-0.30 %	0	0.0000	0.0000	0	5	1 293	[+]
SNT	267.60 270.00	243.0000 296.6000	10:26 10:26 10:26 10:26	5 236 40 2	269,4000 269,0000 269,0000 269,0000	0 0 0 0	0 0 0 0	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	6,3400	09:39	2	6.34	-0.31 %	0	0.0000	0.0000	0	0	0	[+]
BBT	6.34 6.34	5.7200 6.9600	17:00 17:00 17:00 17:00	1 3 10 10	6,3600 6,3600 6,3600 6,3600	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
ASSECOSEE	64,0000	09:49	1	64.20	-0.31 %	0	0.0000	0.0000	0	0	1	[+]
ASE	63.20 64.20	57.8000 70.6000	09:34 09:34 09:34 09:13	15 1 1 1	64,0000 64,0000 64,0000 64,1000	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
ONESANO	0,6300	09:40	10	0.60	-0.32 %	0	0.0000	0.0000	0	19	11	[+]
ONO	0.60 0.63	0.5440 0.6640	09:40 09:40 09:40 09:40	24 9934 66 2000	0,6280 0,6000 0,6000 0,6020	0 0 0 0	0 0 0 0	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	5,8100	10:08	500	5.83	-0.34 %	0	0.0000	0.0000	0	2	9	[+]
MSZ	5.77 5.83	5.2500 6.4100	09:22 09:14 09:07 09:07	275 10 390 22	5,8300 5,8300 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
HARPER	5,6600	09:00	384	5.66	-0.35 %	0	0.0000	0.0000	0	1	3	[+]
HRP	5.66 5.66	5.1000 6.2200	09:00 09:00 10:25 10:25	100 16 13 42	5,6600 5,6600 5,6800 5,6000	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
PHOTON	1,3800	10:18	343	1.38	-0.36 %	0	0.0000	0.0000	0	4	6	[+]
PEN	1.32 1.39	1.2450 1.5150	10:18 10:18 10:18 10:18	2000 591 10 24	1,3800 1,3800 1,3800 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
MLSYSTEM	16,5000	10:10	1	16.58	-0.36 %	0	0.0000	0.0000	0	0	2	[+]
MLS	16.36 16.58	14.9400 18.2200	09:18 09:18 09:00 09:00	1 5 46 38	16,3600 16,3600 16,5800 16,5800	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
ULTGAMES	13,3000	10:22	2	13.35	-0.37 %	0	0.0000	0.0000	0	1	11	[+]
ULG	12.80 13.35	12.0500 14.6500	10:00 09:55 09:54 09:54	14 52 72 100	13,2500 12,8000 13,0000 13,0500	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
WIRTUALNA	53,5000	10:26	105	54.40	-0.37 %	0	0.0000	0.0000	0	3	153	[+]
WPL	53.40 54.40	49.0000 59.8000	10:26 10:26 10:25 10:24	18 25 115 3	53,5000 53,6000 53,5000 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
MOVIEGAMES	7,8700	10:02	3	7.90	-0.38 %	0	0.0000	0.0000	0	1	9	[+]
MOV	7.63 7.90	7.1100 8.6900	09:49 09:48 09:48 09:47	2 128 37 177	7,8700 7,6300 7,6300 7,6300	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
MOL	41,2000	10:24	8	42.20	-0.39 %	0	0.0000	0.0000	0	1	36	[+]
MOL	41.06 42.20	37.9800 46.4200	09:56 09:55 09:55 09:05	39 52 30 3	41,2200 41,2200 41,2000 41,1000	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
XTB	92,6800	10:26	1	92.86	-0.41 %	0	0.0000	0.0000	0	44	4 117	[+]
XTB	92.42 93.06	83.5800 102.1000	10:26 10:26 10:26 10:26	5 13 2 52	92,6800 92,6600 92,6600 92,6600	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
PEKABEX	11,5000	10:02	9	11.30	-0.43 %	0	0.0000	0.0000	0	1	8	[+]
PBX	11.20 11.50	10.2000 12.4000	10:02 10:02 10:02 10:02	90 8 5 2	11,4500 11,4500 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
EDINVEST	9,1000	10:03	30	9.14	-0.44 %	0	0.0000	0.0000	0	1	8	[+]
EDI	9.00 9.14	8.2400 10.0500	10:01 09:57 09:57 09:49	348 90 160 10	9,1000 9,0000 9,0200 9,1200	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
QUERCUS	11,3500	09:52	8	11.40	-0.44 %	0	0.0000	0.0000	0	1	9	[+]
QRS	11.35 11.40	10.3000 12.5000	09:31 09:31 09:00 09:00	61 25 100 366	11,3500 11,3500 11,3500 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
MARVIPOL	8,2600	09:18	13	8.26	-0.48 %	0	0.0000	0.0000	0	0	0	[+]
MVP	8.26 8.26	7.4400 9.0800	09:18 09:18 15:24 15:22	1 1 1000 3	8,2600 8,2600 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
LPP	19 200,0000	10:23	1	19,205.00	-0.52 %	0	0.0000	0.0000	0	0	3 302	[+]
LPP	19,115.00 19,325.00	17285.0000 21120.0000	10:23 10:20 10:20 10:19	1 1 1 1	19 210,0000 19 195,0000 19 195,0000 19 185,0000	0 0 0 0	0 0 0 0	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	10:25	41	38.00	-0.52 %	0	0.0000	0.0000	0	1	26	[+]
INK	37.60 38.10	34.2000 41.8000	10:21 10:21 10:21 09:30	1 49 1 15	37,9000 37,9000 37,9000 37,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDPROJEKT	245,0000	10:26	2	246.00	-0.53 %	0	0.0000	0.0000	0	41	9 979	[+]
CDR	242.60 248.40	221.4000 270.6000	10:26 10:26 10:26 10:26	1 49 1 1	245,0000 244,9000 244,9000 244,7000	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
BENEFIT	3 565,0000	10:19	1	3,585.00	-0.56 %	0	0.0000	0.0000	0	0	1 219	[+]
BFT	3,535.00 3,585.00	3230.0000 3940.0000	10:19 10:17 10:17 10:13	1 1 4 1	3 565,0000 3 560,0000 3 560,0000 3 555,0000	0 0 0 0	0 0 0 0	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	275,0000	09:00	20	276.55	-0.56 %	0	0.0000	0.0000	0	0	6	[+]
UCG	275.00 276.55	248.9000 304.2000	09:00 16:42 13:53 13:12	1 5 3 1	276,5500 276,5500 271,7000 268,6500	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
ODLEWNIE	17,0000	10:25	1	17.15	-0.58 %	0	0.0000	0.0000	0	3	58	[+]
ODL	17.00 17.20	15.4500 18.8500	10:22 10:22 10:22 10:22	6 1 20 21	17,0000 17,0000 17,0000 17,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SECOGROUP	33,8000	10:05	5	33.80	-0.59 %	0	0.0000	0.0000	0	0	0	[+]
SWG	33.80 33.80	30.6000 37.0000	16:44 16:36 16:34 16:34	46 200 15 6	34,0000 34,0000 33,0000 33,2000	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
DEBICA	83,5000	09:21	1	84.00	-0.60 %	0	0.0000	0.0000	0	0	23	[+]
DBC	83.50 84.00	75.6000 92.4000	09:21 09:00 09:00 09:00	1 1 21 1	83,5000 83,5000 83,5000 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
GRUPRACUJ	39,0000	10:22	72	39.25	-0.64 %	0	0.0000	0.0000	0	3	135	[+]
GPP	38.65 39.65	35.3500 43.1500	09:58 09:58 09:55 09:55	3 37 139 96	38,8000 38,8000 39,0000 39,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APATOR	22,8000	10:17	1	22.70	-0.65 %	0	0.0000	0.0000	0	4	86	[+]
APT	22.70 23.00	20.4500 24.9500	10:17 10:11 10:10 10:10	2 50 88 1	22,8000 22,8000 22,8000 22,8000	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
ASBIS	42,5600	10:26	9	42.84	-0.65 %	0	0.0000	0.0000	0	23	959	[+]
ASB	42.02 43.18	38.5600 47.1200	10:26 10:26 10:26 10:26	2 7 76 7	42,6400 42,5600 42,6400 42,6400	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
IMCOMPANY	30,3000	10:22	40	31.40	-0.66 %	0	0.0000	0.0000	0	0	1	[+]
IMC	30.30 31.40	28.3000 34.5000	09:00 17:00 17:00 17:00	1 47 1 1	31,4000 30,5000 30,5000 30,5000	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
CYBERFLKS	177,8000	10:26	1	178.20	-0.67 %	0	0.0000	0.0000	0	4	706	[+]
CBF	177.60 178.20	160.4000 196.0000	10:26 10:25 10:24 10:23	1 1 1 7	177,8000 178,0000 178,2000 178,0000	0 0 0 0	0 0 0 0	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	11,4200	10:17	254	11.42	-0.70 %	0	0.0000	0.0000	0	8	89	[+]
EAT	11.40 11.50	10.2800 12.5600	10:16 10:14 10:14 10:14	115 1424 270 205	11,4400 11,4400 11,4400 11,4400	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
CAVATINA	13,9000	09:07	5	13.90	-0.71 %	0	0.0000	0.0000	0	0	0	[+]
CAV	13.90 13.90	12.5500 15.2500	09:07 09:07 09:07 09:07	2 2 2 2	13,9000 13,9000 13,9000 13,9000	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
SNIEZKA	81,4000	09:09	5	82.00	-0.73 %	0	0.0000	0.0000	0	0	2	[+]
SKA	81.40 82.00	73.8000 90.2000	09:09 09:00 16:48 15:34	17 2 8 3	81,4000 82,0000 82,0000 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
AMBRA	19,0600	10:25	79	19.20	-0.73 %	0	0.0000	0.0000	0	5	99	[+]
AMB	19.06 19.48	17.2800 21.1000	10:25 10:25 10:25 10:25	70 51 45 1	19,1800 19,2200 19,2400 19,2400	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
QNATECHNO	40,0000	10:18	35	41.40	-0.74 %	0	0.0000	0.0000	0	0	16	[+]
QNA	40.00 41.50	37.3000 45.5000	10:18 09:50 09:46 09:37	5 25 90 100	40,0000 40,5000 40,5000 40,4000	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
COGNOR	4,7660	10:27	64	4.82	-0.75 %	0	0.0000	0.0000	0	23	112	[+]
COG	4.75 4.83	4.3400 5.3000	10:26 10:25 10:24 10:24	5 5 200 5	4,7980 4,7960 4,7960 4,7960	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ECHO	5,2600	09:46	993	5.30	-0.75 %	0	0.0000	0.0000	0	3	16	[+]
ECH	5.26 5.38	4.7700 5.8200	09:46 09:25 09:25 09:24	7 369 7 500	5,2600 5,2800 5,2800 5,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROCASH	5,9500	10:26	13	6.01	-0.75 %	0	0.0000	0.0000	0	93	551	[+]
EUR	5.88 6.02	5.4100 6.6100	10:26 10:26 10:26 10:26	14 70 10 183	5,9500 5,9450 5,9450 5,9450	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
AMICA	53,0000	10:26	13	53.40	-0.75 %	0	0.0000	0.0000	0	5	272	[+]
AMC	52.20 53.40	48.1000 58.7000	10:26 10:26 10:24 10:24	8 14 38 1	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
VINDEXUS	12,8000	09:15	175	12.90	-0.78 %	0	0.0000	0.0000	0	0	2	[+]
VIN	12.80 12.90	11.6500 14.1500	09:15 09:15 17:00 15:34	1 1 21 30	12,9000 12,9000 12,9000 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
DOMDEV	238,5000	10:26	14	239.50	-0.83 %	0	0.0000	0.0000	0	1	314	[+]
DOM	236.00 241.50	216.0000 263.0000	10:26 10:24 10:22 10:22	11 5 17 63	238,5000 238,5000 237,5000 237,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VRGSA	4,6800	10:13	2	4.65	-0.85 %	0	0.0000	0.0000	0	220	1 043	[+]
VRG	4.65 4.80	4.1900 5.1000	09:56 09:53 09:44 09:40	1000 53 10 52	4,7000 4,7300 4,7300 4,7300	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
LESS	0,2340	09:18	1000	0.24	-0.85 %	0	0.0000	0.0000	0	1	0	[+]
LES	0.23 0.24	0.2140 0.2600	09:03 09:03 09:03 09:03	2 2 2 2	0,2370 0,2370 0,2370 0,2370	0 0 0 0	0 0 0 0	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	21,0000	10:18	182	21.20	-0.94 %	0	0.0000	0.0000	0	0	8	[+]
CLN	21.00 21.20	19.0800 23.3000	10:15 09:01 09:01 09:01	100 80 10 9	21,1000 21,0000 21,0000 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
ZREMB	10,4600	10:26	1	10.70	-0.95 %	0	0.0000	0.0000	0	14	150	[+]
ZRE	10.44 10.70	9.6300 11.7600	10:26 10:20 10:20 10:20	66 114 25 32	10,4800 10,4400 10,4400 10,4400	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
ANSWEAR	20,2000	10:06	58	20.40	-0.98 %	0	0.0000	0.0000	0	1	24	[+]
ANR	20.20 20.50	18.3600 22.4000	10:06 10:06 09:55 09:55	1 11 89 4	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
BIOTON	4,0600	10:22	224	4.10	-0.98 %	0	0.0000	0.0000	0	10	42	[+]
BIO	4.04 4.11	3.6900 4.5100	10:18 10:07 09:48 09:42	1 4 12 222	4,0900 4,1000 4,1000 4,1000	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
BORYSZEW	4,9900	10:15	500	5.04	-0.99 %	0	0.0000	0.0000	0	7	37	[+]
BRS	4.98 5.04	4.5400 5.5400	10:13 10:10 10:10 10:10	10 244 920 10	4,9900 4,9800 4,9800 4,9800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	169,8000	10:26	3	171.55	-1.02 %	0	0.0000	0.0000	0	3	545	[+]
DIA	168.60 172.20	154.4000 188.7000	10:26 10:26 10:26 10:24	4 4 73 2	169,8000 169,7000 169,6500 169,6500	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
IBSM	74,8000	09:19	1	75.00	-1.06 %	0	0.0000	0.0000	0	0	0	[+]
IBS	74.80 75.00	67.6000 82.4000	09:19 09:19 09:18 09:16	1 1 1 1	74,8000 74,8000 74,8000 75,0000	0 0 0 0	0 0 0 0	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	5,4400	10:25	300	5.50	-1.09 %	0	0.0000	0.0000	0	10	53	[+]
GIF	5.32 5.50	4.9500 6.0400	10:25 10:22 10:20 10:20	300 900 900 900	5,4400 5,4000 5,3600 5,3600	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
SELENAFM	54,4000	10:24	9	54.20	-1.09 %	0	0.0000	0.0000	0	1	50	[+]
SEL	53.80 54.40	48.8000 59.6000	10:24 10:24 10:23 10:23	1 29 1 46	54,4000 54,4000 54,4000 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
DECORA	71,6000	09:34	38	72.00	-1.10 %	0	0.0000	0.0000	0	0	16	[+]
DCR	71.60 72.40	64.8000 79.2000	09:32 09:32 09:32 09:32	6 14 12 2	71,6000 71,8000 71,8000 71,8000	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
GRUPAAZOTY	17,8600	10:26	13	18.06	-1.11 %	0	0.0000	0.0000	0	43	775	[+]
ATT	17.82 18.18	16.2600 19.8600	10:26 10:26 10:25 10:25	21 5 1 1	17,8600 17,8600 17,8600 17,8600	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
IFSA	0,1315	10:22	5000	0.13	-1.13 %	0	0.0000	0.0000	0	45	6	[+]
IFR	0.13 0.13	0.1095 0.1475	10:21 10:21 10:08 10:01	10000 15000 1812 4348	0,1315 0,1315 0,1285 0,1285	0 0 0 0	0 0 0 0	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	0,7000	10:12	10	0.70	-1.13 %	0	0.0000	0.0000	0	0	0	[+]
MIR	0.70 0.70	0.6300 0.7700	17:00 15:57 15:57 15:57	50 476 5524 3472	0,7080 0,7000 0,7000 0,7020	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COALENERG	2,6000	10:23	462	2.63	-1.14 %	0	0.0000	0.0000	0	8	21	[+]
CLE	2.60 2.63	2.3700 2.8900	10:23 10:23 10:20 10:20	1000 263 167 97	2,6000 2,6000 2,6000 2,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FABRITY	25,0000	09:48	23	25.30	-1.19 %	0	0.0000	0.0000	0	0	3	[+]
FAB	25.00 25.30	22.8000 27.8000	09:48 09:24 09:00 09:00	39 16 26 24	25,0000 25,2000 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
GTC	2,4500	10:17	75	2.48	-1.21 %	0	0.0000	0.0000	0	3	7	[+]
GTC	2.45 2.48	2.2400 2.7200	09:35 09:35 09:34 09:16	125 300 453 25	2,4500 2,4500 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
11B	136,1000	10:11	50	136.70	-1.23 %	0	0.0000	0.0000	0	2	206	[+]
11B	135.40 137.50	123.1000 150.3000	10:07 10:07 10:07 09:59	26 3 41 48	136,0000 136,0000 136,0000 135,6000	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
ATAL	55,3000	10:24	9	53.60	-1.25 %	0	0.0000	0.0000	0	2	109	[+]
1AT	53.60 55.70	48.2500 58.9000	10:23 10:18 10:10 10:10	2 1 4 6	55,1000 55,3000 55,4000 55,4000	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
TORPOL	62,7000	10:25	1	62.80	-1.26 %	0	0.0000	0.0000	0	4	237	[+]
TOR	62.50 63.20	56.6000 69.0000	10:25 10:20 10:20 10:20	1 50 3 1	62,7000 62,5000 62,5000 62,9000	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
CORMAY	0,7700	10:14	1000	0.80	-1.28 %	0	0.0000	0.0000	0	493	392	[+]
CRM	0.77 0.82	0.7180 0.8740	10:03 10:02 10:01 10:01	600 773 1678 2889	0,7700 0,7760 0,7760 0,7740	0 0 0 0	0 0 0 0	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	23,2000	10:19	1	23.60	-1.28 %	0	0.0000	0.0000	0	2	37	[+]
KPL	23.10 23.90	21.3000 25.9000	10:19 10:18 10:18 10:18	26 2 64 5	23,2000 23,7000 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
POLIMEXMS	7,6500	10:26	463	7.75	-1.29 %	0	0.0000	0.0000	0	124	951	[+]
PXM	7.59 7.76	6.9800 8.5200	10:26 10:26 10:26 10:26	920 366 634 75	7,6500 7,6500 7,6400 7,6400	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
ERBUD	30,2500	09:41	14	30.75	-1.31 %	0	0.0000	0.0000	0	0	14	[+]
ERB	30.10 30.75	27.7000 33.8000	09:41 09:35 09:35 09:28	2 3 2 5	30,2000 30,2500 30,2000 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
ACAUTOGAZ	22,2000	10:25	23	22.40	-1.33 %	0	0.0000	0.0000	0	0	2	[+]
ACG	22.20 22.40	20.2000 24.6000	10:25 10:25 10:25 10:25	5 1 17 1	22,2000 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
FORTE	22,0000	09:36	20	22.00	-1.35 %	0	0.0000	0.0000	0	1	24	[+]
FTE	22.00 22.30	19.8000 24.2000	09:12 09:00 09:00 09:00	3 599 100 111	22,3000 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
NEUCA	715,0000	10:22	1	729.00	-1.38 %	0	0.0000	0.0000	0	0	147	[+]
NEU	712.00 730.00	657.0000 801.0000	10:21 10:16 10:16 10:16	1 6 6 3	715,0000 715,0000 715,0000 715,0000	0 0 0 0	0 0 0 0	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	40,7000	09:07	40	42.00	-1.38 %	0	0.0000	0.0000	0	0	8	[+]
SAN	40.70 42.00	37.8000 46.2000	09:00 09:00 09:00 09:00	20 30 10 1	41,0000 41,2700 41,2700 41,2700	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
PLAYWAY	246,0000	10:20	9	249.50	-1.40 %	0	0.0000	0.0000	0	0	27	[+]
PLW	246.00 249.50	225.0000 274.0000	10:20 10:12 10:00 09:51	1 5 2 1	246,0000 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
COMP	56,4000	10:15	51	56.60	-1.40 %	0	0.0000	0.0000	0	1	35	[+]
CMP	56.20 57.00	51.0000 62.2000	10:15 10:11 10:11 10:11	56 1 9 56	56,4000 56,2000 56,2000 56,2000	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
JWWINVEST	3,3800	10:24	100	3.43	-1.46 %	0	0.0000	0.0000	0	6	21	[+]
JWW	3.32 3.43	3.0900 3.7700	10:24 10:03 10:03 10:03	200 3000 200 2250	3,3800 3,3200 3,3400 3,3600	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
SPYROSOFT	473,0000	10:18	4	480.00	-1.46 %	0	0.0000	0.0000	0	0	17	[+]
SPR	473.00 481.00	432.0000 528.0000	10:18 10:08 10:08 09:38	10 10 1 1	474,0000 474,0000 475,0000 475,0000	0 0 0 0	0 0 0 0	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	33,5000	10:24	160	34.10	-1.47 %	0	0.0000	0.0000	0	6	188	[+]
MFO	33.50 35.70	30.7000 37.5000	10:22 10:22 10:22 10:22	66 1 74 50	33,5000 33,5000 33,6000 33,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCHICOM	45,4000	09:40	11	46.10	-1.52 %	0	0.0000	0.0000	0	0	10	[+]
ARH	45.40 46.10	41.5000 50.6000	09:04 09:04 09:00 16:49	113 100 1 2	46,1000 46,1000 46,1000 46,1000	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
ASSECOPOL	166,4000	10:27	1	169.00	-1.54 %	0	0.0000	0.0000	0	58	9 522	[+]
ACP	163.20 169.20	152.1000 185.9000	10:26 10:26 10:24 10:24	5 2 3 6	166,7000 166,7000 166,7000 166,7000	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
POLENERGIA	50,8000	10:23	2	51.60	-1.55 %	0	0.0000	0.0000	0	1	33	[+]
PEP	50.40 51.80	46.5000 56.6000	10:21 10:06 10:06 10:06	1 2 1 307	50,8000 50,4000 50,6000 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
PTWP	124,0000	09:46	1	131.00	-1.59 %	0	0.0000	0.0000	0	0	1	[+]
PTW	124.00 131.00	118.0000 144.0000	09:46 09:46 09:17 16:44	1 2 1 1	124,0000 124,0000 131,0000 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
ATENDE	3,0500	09:12	185	3.06	-1.61 %	0	0.0000	0.0000	0	1	3	[+]
ATD	3.05 3.06	2.7600 3.3600	09:12 09:05 16:42 16:41	603 92 1 5	3,0500 3,0600 3,1000 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
ZUE	11,9500	10:11	140	11.85	-1.65 %	0	0.0000	0.0000	0	0	3	[+]
ZUE	11.85 11.95	10.7000 13.0000	10:09 09:00 09:00 09:00	125 4 2 18	11,9000 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
ACTION	29,4500	10:17	70	29.95	-1.67 %	0	0.0000	0.0000	0	0	14	[+]
ACT	29.45 29.95	27.0000 32.9000	10:17 10:17 10:17 10:17	1 100 29 142	29,5000 29,5000 29,5000 29,5500	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
REMAK	11,6000	09:44	300	11.80	-1.69 %	0	0.0000	0.0000	0	0	4	[+]
RMK	11.60 11.80	10.6500 12.9500	09:00 17:00 14:29 14:29	7 10 39 4	11,8000 11,8000 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
RELPOL	5,6600	10:03	2	5.64	-1.74 %	0	0.0000	0.0000	0	0	3	[+]
RLP	5.62 5.66	5.0800 6.2000	10:03 09:17 09:17 09:17	1 7 1 2	5,6600 5,6200 5,6200 5,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CREEPYJAR	638,0000	10:22	3	650.00	-1.85 %	0	0.0000	0.0000	0	0	207	[+]
CRJ	638.00 652.00	586.0000 714.0000	10:22 10:22 10:22 10:19	1 2 19 6	638,0000 638,0000 638,0000 638,0000	0 0 0 0	0 0 0 0	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	23,4500	10:18	50	23.95	-1.88 %	0	0.0000	0.0000	0	12	290	[+]
RVU	23.40 24.00	21.6000 26.3000	10:17 10:17 10:17 10:17	50 1 50 1	23,4000 23,4000 23,4000 23,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INC SA	2,0600	10:12	30	2.10	-1.90 %	0	0.0000	0.0000	0	12	24	[+]
INC	2.00 2.10	1.8900 2.3100	09:59 09:59 09:59 09:58	2654 3000 229 15	2,0000 2,0000 2,0000 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
MOLECURE	6,1700	10:14	362	6.28	-1.91 %	0	0.0000	0.0000	0	13	80	[+]
MOC	6.02 6.28	5.6600 6.9000	10:14 10:14 10:14 10:14	3 3 3 238	6,1600 6,1600 6,1600 6,1100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COMPERIA	5,0000	09:20	700	5.20	-1.96 %	0	0.0000	0.0000	0	1	5	[+]
CPL	5.00 5.20	4.6800 5.7000	09:10 09:00 14:17 14:13	200 21 1 2	5,1000 5,2000 5,1000 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
MOSTALPLC	14,4500	09:49	525	14.90	-2.03 %	0	0.0000	0.0000	0	1	10	[+]
MSP	14.45 14.90	13.4500 16.3500	09:26 09:26 09:26 09:13	104 7 9 33	14,4500 14,5500 14,5500 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
MEDICALG	28,6500	10:22	2	29.85	-2.05 %	0	0.0000	0.0000	0	7	206	[+]
MDG	28.65 29.85	26.9000 32.8000	10:22 10:22 10:22 10:14	50 100 50 35	28,6500 28,6500 28,6500 28,7000	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
06MAGNA	2,3800	09:46	20	2.38	-2.06 %	0	0.0000	0.0000	0	0	1	[+]
06N	2.38 2.38	2.1500 2.6100	09:31 09:23 17:00 17:00	279 7 29 1	2,3800 2,3800 2,4300 2,4300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	122,0000	10:26	1	124.60	-2.09 %	0	0.0000	0.0000	0	1	171	[+]
VRC	121.60 124.80	112.2000 137.0000	10:10 10:10 10:09 10:09	10 2 1 4	122,6000 122,0000 122,8000 122,6000	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
ALLEGRO	26,6700	10:26	1	27.10	-2.13 %	0	0.0000	0.0000	0	1 506	39 893	[+]
ALE	26.13 27.20	24.3900 29.8100	10:26 10:26 10:26 10:26	5 315 8 5	26,6700 26,6700 26,6650 26,6650	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COMPREMUM	1,1500	10:08	2000	1.18	-2.13 %	0	0.0000	0.0000	0	16	18	[+]
CPR	1.14 1.19	1.0600 1.2900	10:04 09:31 09:30 09:30	1747 100 100 100	1,1400 1,1500 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
HERCULES	1,3650	09:38	1	1.39	-2.15 %	0	0.0000	0.0000	0	0	0	[+]
HRS	1.34 1.39	1.2500 1.5200	09:22 09:22 09:02 10:52	199 1 6 50	1,3400 1,3450 1,3850 1,3950	0 0 0 0	0 0 0 0	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	6,1600	09:24	40	6.30	-2.22 %	0	0.0000	0.0000	0	3	20	[+]
LTX	6.12 6.30	5.6800 6.9200	09:24 09:00 09:00 09:00	85 221 100 750	6,2600 6,1200 6,1200 6,1400	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
FON	1,7400	10:21	800	1.74	-2.25 %	0	0.0000	0.0000	0	1	1	[+]
FON	1.74 1.74	1.5700 1.9100	09:19 15:49 12:50 12:50	10 406 2 3	1,7400 1,7800 1,7400 1,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WOODPCKR	3,8000	10:17	100	3.79	-2.31 %	0	0.0000	0.0000	0	0	1	[+]
WPR	3.79 3.90	3.4200 4.1600	09:37 09:37 09:37 09:00	27 13 5 10	3,9000 3,9000 3,8900 3,7900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BLOOBER	24,4000	10:25	220	25.00	-2.40 %	0	0.0000	0.0000	0	7	172	[+]
BLO	24.15 25.00	22.5000 27.5000	10:23 10:22 10:17 10:15	400 50 5 99	24,4000 24,4000 24,4000 24,2500	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
AGROTON	4,8600	09:33	58	5.02	-2.41 %	0	0.0000	0.0000	0	0	1	[+]
AGT	4.86 5.06	4.5200 5.5200	09:33 09:33 09:33 09:33	2 13 1 1	4,8600 4,8600 4,8700 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
BUMECH	19,0400	10:25	53	19.54	-2.46 %	0	0.0000	0.0000	0	33	628	[+]
BMC	18.82 19.80	17.6000 21.4500	10:25 10:24 10:24 10:24	80 37 51 199	19,0600 19,0600 19,0600 19,0600	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
COLUMBUS	4,1900	10:21	200	4.30	-2.56 %	0	0.0000	0.0000	0	17	70	[+]
CLC	4.10 4.30	3.8700 4.7300	10:18 10:12 10:10 10:10	100 300 58 2000	4,1950 4,1700 4,1000 4,1000	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
DATAWALK	156,6600	10:26	2	159.78	-2.62 %	0	0.0000	0.0000	0	8	1 221	[+]
DAT	152.80 159.78	143.8200 175.7400	10:26 10:25 10:25 10:25	20 2 20 4	156,6600 156,7800 156,7800 156,7800	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
INTERSPPL	0,3960	10:04	4950	0.40	-2.70 %	0	0.0000	0.0000	0	5	2	[+]
IPO	0.40 0.41	0.3600 0.4400	10:04 10:03 09:58 09:49	49 30 77 29	0,3970 0,3970 0,4060 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
BBIDEVNFI	5,3500	09:13	12	5.35	-2.73 %	0	0.0000	0.0000	0	0	0	[+]
BBD	5.35 5.35	4.8200 5.8500	17:00 16:03 10:53 17:04	1 1 60 88	5,5000 5,3000 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
RAWLPLUG	14,2000	09:26	70	14.75	-2.74 %	0	0.0000	0.0000	0	0	1	[+]
RWL	14.20 14.75	13.3000 16.2000	09:00 17:00 16:38 16:34	2 90 10 310	14,7500 14,6000 14,6500 14,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JRHOLDING	4,7400	10:09	12	4.80	-2.87 %	0	0.0000	0.0000	0	17	81	[+]
JRH	4.65 4.80	4.3200 5.2800	10:07 10:07 10:07 10:07	88 100 100 12	4,6500 4,6500 4,6500 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
VOTUM	43,0500	10:27	1	44.55	-3.04 %	0	0.0000	0.0000	0	9	406	[+]
VOT	43.00 44.80	40.1000 49.0000	10:27 10:27 10:27 10:27	1 4 5 3	43,0500 43,0500 43,0500 43,0500	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
ELKOP	1,8200	09:09	98	1.83	-3.19 %	0	0.0000	0.0000	0	1	1	[+]
EKP	1.82 1.83	1.6450 2.0000	09:09 09:09 15:51 15:44	6 500 1 640	1,8200 1,8250 1,8800 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
SUNEX	3,3300	10:26	716	3.44	-3.20 %	0	0.0000	0.0000	0	14	48	[+]
SNX	3.33 3.44	3.1000 3.7800	10:26 10:06 10:02 10:01	33 100 50 250	3,3300 3,3400 3,3450 3,3450	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
BETACOM	5,7500	10:11	180	5.95	-3.36 %	0	0.0000	0.0000	0	2	10	[+]
BCM	5.75 6.00	5.4000 6.5000	09:33 09:22 09:22 09:15	200 200 141 800	5,7500 6,0000 6,0000 5,7500	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
BUDIMEX	633,4000	10:26	11	656.00	-3.36 %	0	0.0000	0.0000	0	12	7 796	[+]
BDX	629.00 657.40	590.4000 721.6000	10:26 10:26 10:26 10:26	5 9 7 1	633,4000 633,0000 632,8000 632,8000	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
ATLANTIS	1,6200	09:10	667	1.62	-3.57 %	0	0.0000	0.0000	0	1	1	[+]
ATS	1.62 1.62	1.4600 1.7800	16:03 16:01 16:01 16:01	1 1228 272 600	1,6800 1,6200 1,6200 1,6300	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
IZOLACJA	4,0300	10:22	171	4.18	-3.59 %	0	0.0000	0.0000	0	2	10	[+]
IZO	4.03 4.18	3.7700 4.5900	09:30 09:26 09:03 09:03	921 1300 2 2	4,0300 4,0300 4,1800 4,1800	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
AILLERON	18,1000	10:16	63	18.94	-3.72 %	0	0.0000	0.0000	0	6	111	[+]
ALL	18.10 18.94	17.0600 20.8000	10:16 10:16 10:16 10:16	52 200 400 10	18,1000 18,1200 18,1200 18,1200	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
MABION	9,2500	10:25	1	9.65	-3.95 %	0	0.0000	0.0000	0	29	271	[+]
MAB	9.13 9.65	8.6900 10.6000	10:24 10:24 10:24 10:24	287 433 180 100	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
SFINKS	0,4100	09:21	6025	0.41	-3.98 %	0	0.0000	0.0000	0	7	3	[+]
SFS	0.41 0.41	0.3710 0.4530	09:21 09:21 16:48 16:48	480 500 6 100	0,4100 0,4120 0,4270 0,4190	0 0 0 0	0 0 0 0	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	31,2000	10:02	8	32.10	-4.00 %	0	0.0000	0.0000	0	0	7	[+]
SKH	31.20 32.10	28.9000 35.3000	10:02 10:02 10:02 10:02	24 1 25 17	31,2000 31,2000 31,2000 31,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HYDROTOR	17,0000	10:22	64	18.00	-4.23 %	0	0.0000	0.0000	0	0	2	[+]
HDR	17.00 18.00	16.2000 19.8000	10:22 10:22 09:00 09:00	70 6 3 1	17,0000 17,0000 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
DMGROUP	2,6400	09:25	281	2.72	-4.35 %	0	0.0000	0.0000	0	1	1	[+]
DMG	2.64 2.76	2.4500 2.9900	09:25 09:25 09:25 09:25	10 4 3 10	2,6400 2,6400 2,6400 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
DRAGOENT	18,6500	09:43	61	19.10	-4.36 %	0	0.0000	0.0000	0	1	21	[+]
DGE	18.65 19.10	17.2000 21.0000	09:43 09:43 09:42 09:42	6 300 33 17	18,6500 18,6500 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
EUCO	0,5920	10:10	338	0.58	-4.52 %	0	0.0000	0.0000	0	47	28	[+]
EUC	0.58 0.64	0.5240 0.6400	10:10 10:10 10:02 10:02	500 62 4 3000	0,5920 0,5920 0,6100 0,5940	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
MWTRADE	2,5200	10:22	194	2.68	-4.55 %	0	0.0000	0.0000	0	0	1	[+]
MWT	2.52 2.68	2.4200 2.9400	10:22 10:15 09:29 16:15	2 1 1 40	2,5200 2,6800 2,6400 2,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NTTSYSTEM	10,8000	09:55	120	11.20	-4.85 %	0	0.0000	0.0000	0	1	14	[+]
NTT	10.80 11.20	10.1000 12.3000	09:55 09:48 09:48 09:21	101 977 1 1	10,8500 11,0000 11,1000 11,1500	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
DIGITANET	166,8000	10:26	2	172.40	-5.12 %	0	0.0000	0.0000	0	10	1 695	[+]
DIG	163.20 174.20	155.2000 189.6000	10:26 10:26 10:25 10:25	5 5 2 23	166,8000 166,8000 166,8000 166,8000	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
IMPERA	1,5000	10:03	1788	1.57	-6.25 %	0	0.0000	0.0000	0	31	46	[+]
IMP	1.48 1.57	1.4200 1.7200	09:45 09:40 09:39 09:38	5000 511 5302 10	1,5000 1,4800 1,4800 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
TATRY MOUNTAIN	86,0000	09:00	1	86.00	-7.03 %	0	0.0000	0.0000	0	0	1	[+]
TMR	86.00 86.00	77.5000 94.5000	09:00 09:00 12:59 13:02	1 8 1 1	86,0000 86,0000 92,5000 92,5000	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	14,8000	09:59	2	15.40	-8.64 %	0	0.0000	0.0000	0	0	8	[+]
FSG	14.10 15.40	13.9000 16.9000	09:38 09:37 09:34 14:38	2 308 180 1	14,1000 15,4000 15,4000 16,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
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	121685.3	+0.62%	10:26
WIG20	3317.9	+0.77%	10:41
WIG20 Fut	3317.0	+0.79%	10:26
WIG20USD	894.6	+1.01%	10:26
mWIG40	8421.5	+0.72%	10:26
sWIG80	30278.5	+0.15%	10:26

Notowania Świat
Dow	46946.4	+0.83%	03-16
SP500 Fut	6747.0	-0.13%	10:31
Nikkei	53700.4	-0.09%	7:45
DAX	23586.2	+0.09%	10:25
Ropa WTI	95.7	+3.47%	10:41
Złoto	5011.9	+0.02%	10:41

Notowania Waluty
EUR/PLN	4.26595	-0.06%	10:41
CHF/PLN	4.70984	-0.01%	10:41
USD/PLN	3.70625	-0.15%	10:41
EUR/USD	1.15101	+0.10%	10:41
GBP/USD	1.33324	+0.14%	10:41
USD/JPY	159.156	+0.02%	10:41

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
CIGAMES	3.05	9.71%
CAPITEA	0.57	8.64%
PGE	10.16	6.67%
TAURONPE	9.86	6.29%
OTMUCHOW	5.30	6.00%
Więcej ...
IFCAPITAL	0.25	-95.25%
FASING	14.80	-8.64%
TATRY MOUNTAIN	86.00	-7.03%
IMPERA	1.50	-6.25%
DIGITANET	166.80	-5.12%
Więcej ...
Rośnie:		130 Spółek
Bez zmian:		67 Spółek
Spada:		156 Spółek
Obrót:		334,502,577 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