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
KRAKCHEM	0,5900	10:34	5674	0.50	42.17 %	0	0.0000	0.0000	0	1 130	614	[+]
KCH	0.50 0.59	0.4500 0.5900	10:34 10:34 10:34 10:34	3875 2880 13245 12111	0,5900 0,5900 0,5900 0,5900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PURE	3,7880	17:03	300	3.14	35.77 %	0	0.0000	0.0000	0	4 517	16 168	[+]
PUR	2.90 3.92	3.1100 3.9200	17:03 17:03 17:02 17:02	1000 976 3500 424	3,7880 3,7880 3,7880 3,7880	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,6400	09:28	1500	0.53	24.03 %	0	0.0000	0.0000	0	298	180	[+]
EUC	0.53 0.64	0.5760 0.7040	09:28 09:28 09:28 09:28	1550 3450 150 6600	0,6400 0,6400 0,6400 0,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ADIUVO	0,6780	17:00	1217	0.62	23.27 %	0	0.0000	0.0000	0	648	437	[+]
ADV	0.57 0.73	0.6140 0.7500	16:49 16:43 16:43 16:39	2000 1668 690 1160	0,6800 0,6640 0,6800 0,6680	0 0 0 0	0 0 0 0	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	0,7080	17:04	1929	0.60	16.07 %	0	0.0000	0.0000	0	3 136	2 232	[+]
CRM	0.58 0.80	0.5940 0.8000	17:04 17:03 17:03 17:03	3071 820 3000 3000	0,7080 0,7080 0,7080 0,7080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AIRWAY	0,3100	17:00	1309	0.28	13.97 %	0	0.0000	0.0000	0	2 085	640	[+]
AWM	0.27 0.33	0.2745 0.3345	17:00 17:00 16:49 16:49	5346 1000 4000 4691	0,3100 0,3100 0,3100 0,3100	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
LPP	22 430,0000	17:00	1	20,600.00	12.69 %	0	0.0000	0.0000	0	18	387 544	[+]
LPP	20,470.00 22,650.00	18540.0000 22660.0000	17:00 17:00 17:00 17:00	1 1 2 6	22 430,0000 22 430,0000 22 430,0000 22 430,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MUZA	8,9200	16:27	2	8.30	10.12 %	0	0.0000	0.0000	0	2	20	[+]
MZA	8.30 8.92	7.4800 9.1200	16:27 16:27 15:25 10:22	23 995 5 300	8,7000 8,7000 8,7000 8,8200	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
EUROHOLD	3,3000	16:06	4	3.00	10.00 %	0	0.0000	0.0000	0	11	36	[+]
EHG	3.00 3.30	2.7000 3.3000	14:45 12:10 11:51 11:49	3 268 232 500	3,3000 3,3000 3,3000 3,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QNATECHNO	44,0000	16:48	5	40.40	9.73 %	0	0.0000	0.0000	0	3	108	[+]
QNA	38.90 44.00	36.4000 44.4000	16:48 16:46 16:45 16:42	12 50 24 1	43,5000 43,5000 43,5000 43,5000	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
CAPITEA	0,7200	17:01	1390	0.69	7.14 %	0	0.0000	0.0000	0	3 613	2 643	[+]
CAP	0.66 0.78	0.6840 0.8340	17:00 17:00 17:00 17:00	7000 3301 699 1200	0,7200 0,7200 0,7200 0,7200	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
WIKANA	7,7000	12:54	1	7.00	6.21 %	0	0.0000	0.0000	0	1	9	[+]
WIK	7.00 7.70	6.3000 7.7000	12:34 12:34 12:23 12:22	72 1057 1 150	7,5500 7,2500 7,2500 7,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMEOPS	10,4400	17:00	44	10.28	5.45 %	0	0.0000	0.0000	0	3	28	[+]
GOP	10.28 11.00	9.2600 11.3000	17:00 17:00 17:00 14:56	42 82 32 150	10,4400 10,4400 10,4400 10,3000	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
MILKILAND	1,8200	17:00	5	1.72	5.20 %	0	0.0000	0.0000	0	18	32	[+]
MLK	1.72 1.83	1.5500 1.8900	16:26 16:26 16:26 16:26	8 1 1 2698	1,8300 1,8300 1,8050 1,7900	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
ONEMORE	2,6300	17:00	584	2.51	4.78 %	0	0.0000	0.0000	0	199	514	[+]
OML	2.48 2.74	2.2600 2.7600	17:00 16:44 16:44 16:42	201 402 1300 1435	2,6300 2,6300 2,6300 2,6300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MURAPOL	39,8000	17:00	31	38.50	4.46 %	0	0.0000	0.0000	0	168	6 907	[+]
MUR	37.95 42.20	34.6500 42.3500	17:00 17:00 17:00 17:00	42 9 80 3	39,8000 39,8000 39,8000 39,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MONNARI	6,1600	17:00	62	5.90	4.41 %	0	0.0000	0.0000	0	6	34	[+]
MON	5.86 6.16	5.3200 6.4800	17:00 17:00 17:00 16:49	238 568 32 2	6,1600 6,1600 6,1600 6,0800	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
LENTEX	6,7800	16:06	2	6.56	4.31 %	0	0.0000	0.0000	0	3	21	[+]
LTX	6.56 6.78	5.9200 7.2000	16:01 15:03 13:23 12:59	200 123 7 870	6,7000 6,7000 6,7000 6,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	174,9500	17:01	25	167.75	3.98 %	0	0.0000	0.0000	0	32	5 553	[+]
DIA	166.00 175.00	151.0000 184.5000	17:00 17:00 17:00 17:00	7 3 37 10	174,9500 174,9500 174,9500 174,9500	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
SIMFABRIC	1,6240	15:22	10	1.62	3.84 %	0	0.0000	0.0000	0	3	5	[+]
SIM	1.56 1.63	1.4620 1.7860	15:22 15:22 14:19 14:19	630 35 2 33	1,5640 1,5660 1,6280 1,6260	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
ALTA	1,5550	17:00	7	1.56	3.67 %	0	0.0000	0.0000	0	0	0	[+]
AAT	1.56 1.56	1.4000 1.7100	17:00 16:01 16:01 16:01	425 176 2000 824	1,5000 1,5000 1,5000 1,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LSISOFT	34,4000	14:35	122	34.20	3.61 %	0	0.0000	0.0000	0	0	12	[+]
LSI	34.00 34.40	30.8000 37.6000	13:12 10:04 10:03 09:16	2 181 53 3	34,4000 34,2000 34,0000 34,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEXITY	1,1600	16:02	2	1.12	3.57 %	0	0.0000	0.0000	0	0	0	[+]
NXG	1.12 1.16	1.0100 1.2300	11:52 09:00 17:00 16:09	10 2 500 41	1,1200 1,1200 1,1700 1,1800	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
3RGAMES	0,6700	17:00	1	0.64	3.40 %	0	0.0000	0.0000	0	17	11	[+]
3RG	0.64 0.68	0.5800 0.7080	17:00 16:48 16:36 16:34	49 50 1 1	0,6700 0,6780 0,6420 0,6760	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MWTRADE	3,1000	16:14	500	3.08	3.33 %	0	0.0000	0.0000	0	9	28	[+]
MWT	3.08 3.26	2.7800 3.3800	15:56 13:10 13:10 12:53	500 257 295 505	3,1800 3,2000 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
PEPCO	26,7300	17:01	1095	26.36	3.32 %	0	0.0000	0.0000	0	1 196	31 661	[+]
PCO	25.87 26.78	23.7300 28.9900	17:00 17:00 17:00 17:00	18 307 92 387	26,7300 26,7300 26,7300 26,7300	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
PLAZACNTR	2,7000	17:00	139	2.63	3.25 %	0	0.0000	0.0000	0	24	64	[+]
PLZ	2.60 2.72	2.3700 2.8900	17:00 16:12 16:07 16:07	111 379 413 411	2,7000 2,6500 2,6550 2,6550	0 0 0 0	0 0 0 0	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	11:10	8	24.90	3.23 %	0	0.0000	0.0000	0	0	0	[+]
PRM	24.90 25.60	22.5000 27.3000	09:00 09:00 14:55 09:00	2 1 1 2	24,9000 24,9000 24,8000 25,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTMUCHOW	5,2800	14:57	1	5.12	3.12 %	0	0.0000	0.0000	0	0	0	[+]
OTM	5.12 5.30	4.6100 5.6200	13:46 13:25 09:02 09:00	8 1 4 1	5,3000 5,1200 5,2400 5,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LOKUM	23,6000	16:43	1	23.00	3.06 %	0	0.0000	0.0000	0	2	36	[+]
LKD	22.70 23.60	20.7000 25.3000	13:01 12:44 12:43 12:42	1 156 1 30	22,7000 22,7000 22,7000 22,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASMGROUP	0,2700	17:02	1557	0.26	3.05 %	0	0.0000	0.0000	0	1 511	424	[+]
ASM	0.26 0.29	0.2580 0.3140	17:01 17:00 17:00 17:00	5000 6100 5000 2343	0,2700 0,2700 0,2700 0,2700	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
PHARMENA	3,4000	16:12	10	3.30	3.03 %	0	0.0000	0.0000	0	3	9	[+]
PHR	3.24 3.40	2.9700 3.6300	16:11 16:11 16:11 14:38	1000 1198 153 7	3,3000 3,3000 3,3000 3,3000	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
MENNICA	39,5000	17:00	1	39.10	2.86 %	0	0.0000	0.0000	0	5	191	[+]
MNC	39.10 41.50	35.2000 43.0000	17:00 17:00 17:00 17:00	12 5 1 7	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
TATRY MOUNTAIN	90,0000	10:10	1	90.00	2.86 %	0	0.0000	0.0000	0	0	0	[+]
TMR	90.00 90.00	81.0000 99.0000	15:04 14:33 13:15 17:00	1 1 1 2	87,5000 90,0000 88,0000 84,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AIGAMES	0,7980	16:43	1	0.77	2.84 %	0	0.0000	0.0000	0	1	0	[+]
ALG	0.77 0.80	0.6940 0.8460	16:43 16:43 15:22 12:02	69 100 100 11	0,7700 0,7700 0,7700 0,7700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KPPD	23,2000	11:09	9	23.20	2.65 %	0	0.0000	0.0000	0	0	0	[+]
KPD	23.20 23.20	21.0000 25.4000	14:30 09:53 14:18 15:52	1 5 1 200	22,6000 23,2000 23,2000 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
APLISENS	17,5000	17:00	32	17.45	2.64 %	0	0.0000	0.0000	0	0	8	[+]
APN	16.90 17.55	15.7500 19.1500	17:00 12:52 12:15 12:13	2 11 16 5	17,5000 17,5000 17,5500 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
SFINKS	0,4000	14:46	10	0.39	2.56 %	0	0.0000	0.0000	0	26	10	[+]
SFS	0.39 0.40	0.3510 0.4290	14:45 13:42 13:40 11:09	75 4885 115 500	0,3910 0,3910 0,3920 0,4030	0 0 0 0	0 0 0 0	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	12,4000	16:40	37	12.10	2.48 %	0	0.0000	0.0000	0	19	230	[+]
ZUE	12.00 12.70	10.9000 13.3000	16:40 16:40 16:40 16:35	80 4 512 111	12,4000 12,4000 12,2000 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
ASTARTA	47,9000	17:00	439	47.00	2.46 %	0	0.0000	0.0000	0	5	240	[+]
AST	46.75 47.90	42.3000 51.7000	17:00 17:00 17:00 17:00	300 71 105 35	47,9000 47,9000 47,9000 47,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RYVU	21,9000	17:00	22	21.80	2.34 %	0	0.0000	0.0000	0	22	484	[+]
RVU	21.40 22.00	19.6200 23.9500	16:49 16:49 16:49 16:48	10 49 33 1	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
ATAL	53,5000	17:00	9	52.90	2.29 %	0	0.0000	0.0000	0	8	415	[+]
1AT	52.30 54.90	47.6500 58.1000	17:00 17:00 16:41 16:41	60 7 158 113	53,5000 53,5000 54,0000 53,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TESGAS	2,0200	16:49	272	1.98	2.28 %	0	0.0000	0.0000	0	5	11	[+]
TSG	1.97 2.03	1.7800 2.1700	16:49 12:38 12:38 12:38	778 222 221 157	2,0100 2,0300 2,0200 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
MOSTALZAB	5,8800	17:00	2	5.75	2.26 %	0	0.0000	0.0000	0	10	58	[+]
MSZ	5.75 5.90	5.1800 6.3200	17:00 16:41 16:41 16:04	7 115 85 20	5,8800 5,8800 5,8500 5,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERSPPL	0,3980	15:24	19	0.40	2.05 %	0	0.0000	0.0000	0	7	3	[+]
IPO	0.39 0.40	0.3600 0.4380	13:01 12:35 11:09 09:48	3 149 510 5000	0,3980 0,3860 0,3980 0,3990	0 0 0 0	0 0 0 0	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	12:55	26	5.88	2.04 %	0	0.0000	0.0000	0	0	1	[+]
THG	5.88 6.00	5.3000 6.4600	12:55 12:55 12:35 09:00	20 54 39 1	6,0000 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
CASPAR	5,1500	16:31	1	5.10	1.98 %	0	0.0000	0.0000	0	0	2	[+]
CSR	4.70 5.15	4.6000 5.6000	16:31 16:27 16:27 16:26	1 1 2 2	5,0500 5,1500 5,1000 4,7800	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
BENEFIT	3 475,0000	17:04	17	3,435.00	1.91 %	0	0.0000	0.0000	0	5	15 988	[+]
BFT	3,360.00 3,520.00	3095.0000 3775.0000	17:02 17:00 17:00 17:00	1 5 2 3	3 475,0000 3 475,0000 3 475,0000 3 475,0000	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
PCFGROUP	3,2200	16:45	5	3.20	1.90 %	0	0.0000	0.0000	0	12	38	[+]
PCF	3.15 3.23	2.8800 3.5200	16:45 16:42 16:42 16:24	59 32 300 20	3,2150 3,2150 3,2150 3,2150	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCOR	13,6500	17:00	10	14.40	1.87 %	0	0.0000	0.0000	0	13	173	[+]
MCR	13.50 14.40	13.0000 15.8000	17:00 17:00 16:48 16:36	1 1 1 150	13,6500 13,6500 13,5000 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
ACAUTOGAZ	23,0000	13:35	41	22.40	1.77 %	0	0.0000	0.0000	0	0	6	[+]
ACG	22.40 23.00	20.2000 24.6000	13:35 13:35 13:35 13:30	1 36 10 3	23,0000 22,8000 22,7000 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
DINOPL	40,2500	17:04	1842	39.60	1.77 %	0	0.0000	0.0000	0	3 930	158 114	[+]
DNP	39.41 40.48	35.6400 43.5600	17:00 17:00 17:00 17:00	500 1238 1278 2186	40,2500 40,2500 40,2500 40,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HELIO	46,3000	15:00	44	46.00	1.76 %	0	0.0000	0.0000	0	0	10	[+]
HEL	46.00 46.30	41.4000 50.6000	15:00 14:13 13:41 12:43	56 29 1 1	46,3000 46,0000 46,0000 46,2000	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
PULAWY	47,9000	14:46	5	48.30	1.70 %	0	0.0000	0.0000	0	0	13	[+]
ZAP	46.90 48.30	43.5000 53.0000	14:46 13:54 12:40 12:40	5 80 5 15	47,8000 47,0000 47,0000 47,1000	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
06MAGNA	2,4800	17:00	80	2.44	1.64 %	0	0.0000	0.0000	0	13	32	[+]
06N	2.40 2.48	2.2000 2.6800	17:00 17:00 17:00 17:00	10 10 10 10	2,4800 2,4800 2,4800 2,4800	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
HARPER	5,1400	12:26	230	5.16	1.58 %	0	0.0000	0.0000	0	1	5	[+]
HRP	5.04 5.16	4.6500 5.6600	11:41 09:36 09:36 09:04	194 2 2 65	5,1400 5,1000 5,1000 5,0400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	455,0000	16:14	8	450.00	1.56 %	0	0.0000	0.0000	0	0	29	[+]
SPR	448.00 456.00	405.0000 495.0000	16:14 14:42 12:46 12:08	1 6 4 7	455,0000 453,0000 453,0000 456,0000	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
DOMDEV	237,0000	17:00	11	236.50	1.50 %	0	0.0000	0.0000	0	35	8 274	[+]
DOM	228.50 237.00	213.0000 260.0000	17:00 17:00 17:00 17:00	8 7 12 29	237,0000 237,0000 237,0000 237,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DBENERGY	9,4600	14:58	91	9.32	1.50 %	0	0.0000	0.0000	0	0	1	[+]
DBE	9.16 9.46	8.4000 10.2500	14:58 14:58 12:58 09:00	5 10 3 1	9,4400 9,4200 9,1600 9,3200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XPLUS	2,1300	16:08	5	2.11	1.43 %	0	0.0000	0.0000	0	9	19	[+]
XPL	2.11 2.13	1.9000 2.3200	11:23 11:23 10:44 10:42	5000 123 13 2000	2,1200 2,1200 2,1200 2,1100	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
NTTSYSTEM	11,3500	17:00	2	11.35	1.34 %	0	0.0000	0.0000	0	4	43	[+]
NTT	11.00 11.35	10.2500 12.4500	16:33 16:10 16:09 15:30	600 4 731 500	11,0000 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
CAPTORTX	79,0000	17:00	12	77.00	1.28 %	0	0.0000	0.0000	0	4	292	[+]
CTX	76.80 80.80	69.4000 84.6000	17:00 17:00 17:00 17:00	500 21 2 28	79,0000 79,0000 79,0000 79,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WARIMPEX	2,4000	16:47	20	2.37	1.27 %	0	0.0000	0.0000	0	6	15	[+]
WXF	2.37 2.43	2.1400 2.6000	16:47 13:24 12:28 11:28	20 100 957 993	2,4100 2,3800 2,3800 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
SCPFL	144,2000	16:19	15	144.60	1.26 %	0	0.0000	0.0000	0	2	248	[+]
SCP	141.20 145.40	130.2000 159.0000	16:19 16:19 16:19 16:19	1 8 5 1	144,8000 144,8000 144,8000 144,8000	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
PEPEES	0,8500	11:10	148	0.85	1.19 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.85 0.85	0.7650 0.9250	11:10 09:00 16:18 11:37	92 3 2000 7	0,8450 0,8450 0,8400 0,8450	0 0 0 0	0 0 0 0	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	0,5160	17:00	102	0.51	1.18 %	0	0.0000	0.0000	0	16	8	[+]
PGV	0.51 0.52	0.4590 0.5600	17:00 16:04 12:50 12:50	18 24 888 396	0,5160 0,5140 0,5100 0,5100	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
PASSUS	129,0000	17:00	1	129.00	1.18 %	0	0.0000	0.0000	0	2	216	[+]
PAS	125.00 130.00	116.5000 141.5000	17:00 16:49 16:49 16:49	1 13 8 7	129,0000 129,0000 129,0000 129,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	141,5000	17:00	67	141.50	1.07 %	0	0.0000	0.0000	0	3	453	[+]
BNP	139.00 141.50	127.5000 155.5000	17:00 17:00 17:00 17:00	37 39 28 20	141,5000 141,5000 141,5000 141,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPRACUJ	38,1500	17:00	1	37.75	1.06 %	0	0.0000	0.0000	0	31	1 183	[+]
GPP	37.55 38.35	34.0000 41.5000	17:00 17:00 17:00 17:00	48 11 17 58	38,1500 38,1500 38,1500 38,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIBEP	14,5000	17:00	6	14.30	1.05 %	0	0.0000	0.0000	0	4	59	[+]
UNI	14.20 14.80	12.9000 15.7000	17:00 17:00 16:47 16:47	24 4 1 74	14,5000 14,5000 14,4000 14,4000	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
ATMGRUPA	3,8500	16:37	250	3.81	1.05 %	0	0.0000	0.0000	0	5	18	[+]
ATG	3.78 3.85	3.4300 4.1900	15:46 15:46 15:21 15:21	95 3 623 49	3,7800 3,7900 3,8500 3,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ANSWEAR	19,5000	17:00	7	19.50	1.04 %	0	0.0000	0.0000	0	6	114	[+]
ANR	19.18 19.50	17.5600 21.4500	17:00 17:00 16:48 16:45	32 9 1 19	19,5000 19,5000 19,5000 19,5000	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
SHOPER	39,3000	17:03	550	39.40	1.03 %	0	0.0000	0.0000	0	18	691	[+]
SHO	37.50 39.40	35.5000 43.3000	17:03 17:00 17:00 17:00	346 3 1 10	39,3000 39,3000 39,3000 39,3000	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
ZABKA	21,9900	17:04	2571	21.77	1.01 %	0	0.0000	0.0000	0	3 202	70 084	[+]
ZAB	21.59 22.09	19.5950 23.9400	17:00 17:00 17:00 17:00	200 2000 200 6011	21,9900 21,9900 21,9900 21,9900	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
INTERBUD	2,0300	17:00	45	2.01	1.00 %	0	0.0000	0.0000	0	1	1	[+]
ITB	2.01 2.03	1.8100 2.2100	17:00 15:57 12:48 09:00	25 175 50 300	2,0300 2,0100 2,0300 2,0100	0 0 0 0	0 0 0 0	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	14,1000	17:00	5	13.76	1.00 %	0	0.0000	0.0000	0	59	826	[+]
PKP	13.76 14.29	12.3900 15.1300	17:00 17:00 17:00 17:00	152 20 740 157	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
NOVITA	102,0000	17:00	11	101.00	0.99 %	0	0.0000	0.0000	0	0	2	[+]
NVT	101.00 102.00	91.0000 111.0000	09:24 09:24 09:24 09:23	1 1 1 1	101,0000 101,0000 101,0000 101,0000	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	82,8000	16:48	4	80.40	0.98 %	0	0.0000	0.0000	0	0	36	[+]
SKA	80.40 82.80	72.4000 88.4000	16:48 16:48 14:22 14:03	20 14 19 18	82,6000 82,4000 82,2000 82,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BETACOM	5,1500	17:00	30	5.05	0.98 %	0	0.0000	0.0000	0	1	7	[+]
BCM	4.94 5.15	4.5600 5.5500	16:05 15:46 15:34 15:24	600 194 11 8	5,0000 5,0000 5,1000 5,1500	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
ALLEGRO	26,6250	17:00	959	26.38	0.95 %	0	0.0000	0.0000	0	2 407	63 867	[+]
ALE	26.25 26.78	23.7400 29.0100	17:00 17:00 17:00 17:00	715 1140 178 578	26,6250 26,6250 26,6250 26,6250	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KCI	0,8560	15:36	300	0.85	0.94 %	0	0.0000	0.0000	0	18	16	[+]
KCI	0.84 0.86	0.7640 0.9320	15:34 12:35 12:31 11:03	100 252 4 248	0,8560 0,8560 0,8420 0,8560	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MARVIPOL	8,6000	15:15	33	8.56	0.94 %	0	0.0000	0.0000	0	1	12	[+]
MVP	8.46 8.60	7.7200 9.4000	15:15 15:07 13:06 12:26	17 10 539 100	8,5600 8,5600 8,4600 8,4600	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
EUROCASH	5,9550	17:00	99	5.90	0.93 %	0	0.0000	0.0000	0	127	758	[+]
EUR	5.88 6.03	5.3100 6.4900	17:00 17:00 17:00 17:00	621 659 4291 120	5,9550 5,9550 5,9550 5,9550	0 0 0 0	0 0 0 0	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	16:49	80	69.40	0.88 %	0	0.0000	0.0000	0	8	544	[+]
SGN	67.60 69.60	62.6000 76.2000	16:40 16:38 16:38 16:38	80 80 72 55	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
WIRTUALNA	47,7000	17:00	3	47.95	0.85 %	0	0.0000	0.0000	0	102	4 830	[+]
WPL	47.05 48.00	43.2000 52.7000	17:00 17:00 17:00 17:00	7 51 68 6	47,7000 47,7000 47,7000 47,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IFSA	0,1340	17:00	1500	0.13	0.75 %	0	0.0000	0.0000	0	173	23	[+]
IFR	0.13 0.14	0.1105 0.1495	16:26 16:26 16:26 16:26	17500 8000 5500 6000	0,1290 0,1290 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
VOXEL	111,4000	17:00	1	110.60	0.72 %	0	0.0000	0.0000	0	2	272	[+]
VOX	110.20 111.40	99.6000 121.6000	17:00 17:00 17:00 16:46	7 1 2 100	111,4000 111,4000 111,4000 111,0000	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	09:58	146	14.00	0.71 %	0	0.0000	0.0000	0	0	6	[+]
CAV	14.00 14.10	12.6000 15.4000	09:53 09:23 09:23 09:23	4 70 50 50	14,1000 14,0000 14,0000 14,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMPERA	1,5000	16:11	300	1.41	0.67 %	0	0.0000	0.0000	0	2	2	[+]
IMP	1.41 1.50	1.2700 1.5500	12:52 12:31 12:22 12:22	11 1 593 719	1,5000 1,4100 1,4900 1,4100	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
IFIRMA	30,5000	16:42	1	30.80	0.66 %	0	0.0000	0.0000	0	1	15	[+]
IFI	30.00 30.80	27.7500 33.8500	16:39 16:39 16:38 16:38	2 4 2 1	30,1500 30,1500 30,1500 30,1500	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
NOCTILUCA	91,0000	17:00	10	90.80	0.66 %	0	0.0000	0.0000	0	3	259	[+]
NCL	89.00 91.60	81.8000 99.8000	17:00 16:38 16:38 16:38	4 3 80 15	91,0000 91,6000 91,6000 91,4000	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
GENOMTEC	4,8800	16:49	16	4.85	0.62 %	0	0.0000	0.0000	0	6	31	[+]
GMT	4.67 4.89	4.3650 5.3300	16:48 16:48 16:47 16:47	50 66 1 422	4,8800 4,7300 4,8800 4,7950	0 0 0 0	0 0 0 0	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	83,9000	17:00	6	83.40	0.60 %	0	0.0000	0.0000	0	0	41	[+]
DBC	83.10 83.90	75.1000 91.7000	17:00 17:00 14:28 13:41	19 31 1 50	83,9000 83,9000 83,4000 83,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	22,1000	17:00	194	22.16	0.55 %	0	0.0000	0.0000	0	343	7 485	[+]
ENA	21.36 22.16	19.9500 24.3600	17:00 17:00 17:00 17:00	1841 169 200 200	22,1000 22,1000 22,1000 22,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MONDAY	91,8200	17:04	75	91.34	0.53 %	0	0.0000	0.0000	0	427	39 291	[+]
MDV	90.52 93.70	82.2200 100.4500	17:04 17:04 17:04 17:04	25 100 100 100	91,8200 91,8200 91,8200 91,8200	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
INGBSK	400,5000	17:00	5	399.00	0.50 %	0	0.0000	0.0000	0	16	6 453	[+]
ING	396.00 403.00	359.5000 438.5000	17:00 17:00 17:00 17:00	6 124 120 239	400,5000 400,5000 400,5000 400,5000	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
DEKPOL	84,6000	17:00	6	83.60	0.48 %	0	0.0000	0.0000	0	3	233	[+]
DEK	81.20 84.60	75.4000 91.8000	16:43 16:42 16:42 16:37	31 34 2 28	84,6000 84,6000 84,2000 84,6000	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
TOYA	8,9000	17:00	774	8.86	0.45 %	0	0.0000	0.0000	0	84	741	[+]
TOA	8.77 8.94	7.9800 9.7400	17:00 17:00 17:00 16:48	2 48 126 8	8,9000 8,9000 8,9000 8,9000	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
IDMSAPL	0,4860	12:19	2963	0.49	0.41 %	0	0.0000	0.0000	0	3	1	[+]
IDM	0.49 0.49	0.4380 0.5300	09:24 14:30 09:35 14:14	37 2995 5 5	0,4860 0,4840 0,4920 0,5200	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
ATREM	49,6000	17:00	8	50.60	0.40 %	0	0.0000	0.0000	0	7	353	[+]
ATR	48.00 50.80	45.6000 55.6000	17:00 17:00 16:43 16:40	5 40 121 1	49,6000 49,6000 49,6000 49,6000	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
HERCULES	1,3150	14:02	5	1.31	0.38 %	0	0.0000	0.0000	0	1	1	[+]
HRS	1.27 1.32	1.1800 1.4400	14:02 13:29 11:00 09:14	105 3 1000 1	1,3100 1,2700 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
VINDEXUS	13,7000	17:00	1	13.65	0.37 %	0	0.0000	0.0000	0	6	82	[+]
VIN	13.55 14.15	12.3000 15.0000	15:45 15:45 15:45 15:45	224 96 1 18	14,1500 14,1500 14,0000 14,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
YARRL	5,5000	15:54	30	5.48	0.36 %	0	0.0000	0.0000	0	0	0	[+]
YRL	5.48 5.50	4.9400 6.0200	15:54 15:54 15:54 09:19	10 20 20 6	5,5000 5,5000 5,5000 5,4800	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
AMBRA	18,2400	17:02	10	18.30	0.33 %	0	0.0000	0.0000	0	4	82	[+]
AMB	18.18 18.50	16.4800 20.1000	17:02 16:45 16:29 16:29	93 11 30 25	18,2400 18,2400 18,2400 18,2400	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
CREEPYJAR	620,0000	17:00	1	612.00	0.32 %	0	0.0000	0.0000	0	1	429	[+]
CRJ	606.00 620.00	552.0000 672.0000	17:00 17:00 17:00 17:00	3 13 12 8	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
MDIENERGIA	0,7340	12:31	1	0.77	0.27 %	0	0.0000	0.0000	0	1	0	[+]
MDI	0.72 0.77	0.6900 0.8420	12:11 12:10 12:10 12:10	453 13 30 29	0,7200 0,7300 0,7320 0,7320	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PHN	9,5800	17:00	2	9.56	0.21 %	0	0.0000	0.0000	0	0	1	[+]
PHN	9.48 9.58	8.6200 10.5000	15:48 11:11 09:03 09:03	89 3 2 2	9,4800 9,4800 9,5800 9,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GETIN	0,5330	17:03	20	0.54	0.19 %	0	0.0000	0.0000	0	86	46	[+]
GTN	0.53 0.54	0.4835 0.5900	17:03 17:00 16:39 16:16	68 7 413 10000	0,5330 0,5330 0,5370 0,5370	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	110,2000	17:02	20	110.40	0.18 %	0	0.0000	0.0000	0	18	1 921	[+]
BHW	108.80 111.20	99.4000 121.4000	17:02 17:00 17:00 17:00	242 32 47 42	110,2000 110,2000 110,2000 110,2000	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
BOGDANKA	29,0000	17:00	16	29.20	0.17 %	0	0.0000	0.0000	0	155	4 512	[+]
LWB	28.35 29.95	26.3000 32.1000	17:00 17:00 17:00 17:00	100 84 200 134	29,0000 29,0000 29,0000 29,0000	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	11,6400	17:02	3081	11.60	0.17 %	0	0.0000	0.0000	0	50	586	[+]
EAT	11.58 11.72	10.4400 12.7600	17:01 17:01 17:01 17:00	500 5000 9500 500	11,6400 11,6400 11,6400 11,6400	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
4MASS	4,5150	16:15	2	4.52	0.11 %	0	0.0000	0.0000	0	22	97	[+]
4MS	4.50 4.52	4.0650 4.9650	15:19 14:37 14:30 14:20	200 310 8783 300	4,5000 4,5000 4,5000 4,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBANK	1 073,5000	17:01	51	1,052.00	0.05 %	0	0.0000	0.0000	0	31	32 791	[+]
MBK	1,046.50 1,082.50	946.8000 1157.0000	17:00 17:00 17:00 17:00	65 73 43 82	1 073,5000 1 073,5000 1 073,5000 1 073,5000	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
FEERUM	12,9500	17:00	2	12.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FEE	12.95 12.95	11.7000 14.2000	09:02 09:02 09:02 09:02	2 2 2 2	12,9500 12,9500 12,9500 12,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLWAX	1,1150	15:20	300	1.12	0.00 %	0	0.0000	0.0000	0	20	22	[+]
PWX	1.10 1.12	1.0050 1.2250	13:29 13:14 13:12 12:24	90 200 500 2	1,1150 1,1150 1,1150 1,1150	0 0 0 0	0 0 0 0	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	14:41	4	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	14:10 14:10 09:00 11:58	1 1 11 2	40,0000 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
ELKOP	1,8450	09:00	1	1.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EKP	1.85 1.85	1.6650 2.0200	17:00 16:39 16:39 14:09	130 3 6 2	1,8450 1,8450 1,8400 1,8050	0 0 0 0	0 0 0 0	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	14:11	214	4.40	0.00 %	0	0.0000	0.0000	0	3	12	[+]
CPL	4.40 4.60	3.9600 4.8400	14:11 11:50 11:32 10:19	56 1 35 1908	4,6000 4,6000 4,6000 4,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENERGA	18,6800	17:00	58	18.74	0.00 %	0	0.0000	0.0000	0	20	372	[+]
ENG	18.68 18.74	16.8800 20.6000	17:00 17:00 17:00 16:49	6 59 3 251	18,6800 18,6800 18,6800 18,6800	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
WIELTON	5,6300	17:00	177	5.64	0.00 %	0	0.0000	0.0000	0	40	222	[+]
WLT	5.51 5.65	5.0800 6.2000	17:00 17:00 17:00 16:49	21 306 30 2	5,6300 5,6300 5,6300 5,5800	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
KRVITAMIN	11,0000	10:23	47	11.00	0.00 %	0	0.0000	0.0000	0	0	3	[+]
KVT	11.00 11.00	9.9000 12.1000	10:14 10:14 10:14 10:14	208 27 3 2	11,0000 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
SKYLINE	1,4200	10:37	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKL	0.00 0.00	1.2800 1.5600	10:37 09:28 14:53 14:32	1 23 21 2	1,4200 1,3200 1,4200 1,4200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LESS	0,2460	12:17	800	0.25	0.00 %	0	0.0000	0.0000	0	19	4	[+]
LES	0.23 0.25	0.2220 0.2700	12:13 12:13 12:13 12:13	3536 50 50 50	0,2460 0,2450 0,2450 0,2450	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELENAFM	52,6000	17:00	142	52.20	0.00 %	0	0.0000	0.0000	0	2	102	[+]
SEL	50.80 53.00	47.0000 57.4000	17:00 17:00 16:49 16:43	433 142 2 1	52,6000 52,6000 52,8000 52,8000	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
PRAGMAINK	2,8600	10:08	120	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRI	0.00 0.00	2.5800 3.1400	10:08 10:08 10:08 10:08	20 20 20 20	2,8600 2,8400 2,8200 2,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FABRITY	24,8000	15:35	10	24.80	0.00 %	0	0.0000	0.0000	0	1	21	[+]
FAB	24.60 24.80	22.4000 27.2000	15:27 15:27 15:27 12:46	28 111 51 30	24,6000 24,6000 24,6000 24,8000	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
FORTE	21,0000	17:00	88	21.00	0.00 %	0	0.0000	0.0000	0	2	50	[+]
FTE	20.80 21.00	18.9000 23.1000	17:00 17:00 16:47 15:50	12 1 100 1	21,0000 21,0000 20,9000 20,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBWS	11,7000	09:03	2	11.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:01 09:00 09:02 09:01	2 2 2 2	11,7000 11,7000 11,7000 11,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DGA	25,6000	15:16	1	25.90	0.00 %	0	0.0000	0.0000	0	2	52	[+]
DGA	25.00 26.00	23.4000 28.4000	15:16 11:40 11:36 11:07	399 5 1 4	25,5000 25,6000 25,0000 25,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMICA	52,0000	17:02	68	52.50	0.00 %	0	0.0000	0.0000	0	12	631	[+]
AMC	51.50 53.50	47.2500 57.7000	17:02 17:02 17:00 17:00	120 1529 471 1	52,0000 52,0000 52,0000 52,0000	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
KSGAGRO	3,4700	17:00	6	3.49	0.00 %	0	0.0000	0.0000	0	5	17	[+]
KSG	3.35 3.50	3.1500 3.8300	15:35 13:28 13:16 13:16	17 350 250 6	3,4700 3,4700 3,4600 3,4600	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
SELVITA	35,4000	17:00	5	35.10	0.00 %	0	0.0000	0.0000	0	86	2 995	[+]
SLV	33.80 35.50	31.6000 38.6000	16:49 16:47 16:47 16:46	38 59 1 1	35,5000 35,5000 35,5000 35,4000	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
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
GRODNO	13,7000	17:00	5	13.60	0.00 %	0	0.0000	0.0000	0	4	51	[+]
GRN	13.00 13.70	12.2500 14.9500	17:00 16:43 16:43 16:43	1 2 91 1	13,7000 13,5000 13,4500 13,4500	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
OPTEAM	3,1000	17:00	9	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPM	0.00 0.00	2.8000 3.4000	17:00 16:45 16:42 16:19	91 10 100 999	3,1000 3,0600 3,0600 3,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIGCHEESE	11,9800	17:00	2	11.96	0.00 %	0	0.0000	0.0000	0	72	847	[+]
BCS	11.66 12.10	10.7800 13.1400	17:00 17:00 14:35 14:34	1 50 450 200	11,9800 11,9800 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
BEST	27,0000	16:23	100	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
BST	0.00 0.00	24.4000 29.6000	15:42 13:29 12:57 12:57	5 280 400 280	27,0000 27,0000 27,0000 27,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	651,0000	17:02	23	654.00	0.00 %	0	0.0000	0.0000	0	4	2 453	[+]
CAR	648.00 656.00	589.0000 719.0000	17:00 17:00 17:00 17:00	14 4 1 9	651,0000 651,0000 651,0000 651,0000	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
AGROTON	4,9000	16:46	259	4.90	0.00 %	0	0.0000	0.0000	0	1	7	[+]
AGT	4.85 4.95	4.4100 5.3800	16:46 16:41 15:54 15:53	249 20 3 3	4,9200 4,9500 4,9500 4,9500	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
CELTIC	1,9450	16:48	3	1.85	0.00 %	0	0.0000	0.0000	0	6	12	[+]
CPD	1.85 1.95	1.6650 2.0300	16:48 16:31 16:22 16:12	2 1 2 70	1,9400 1,8700 1,9450 1,9200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IZOSTAL	3,1900	16:48	19	3.19	0.00 %	0	0.0000	0.0000	0	11	35	[+]
IZS	3.13 3.21	2.8800 3.5000	16:24 15:58 15:48 15:41	1 750 32 400	3,2000 3,1900 3,2000 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
PROJPRZEM	18,2500	17:00	2	18.25	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PJP	18.25 18.25	16.4500 20.0000	09:00 17:00 15:47 15:34	1 2 100 40	18,2500 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
BOOMBIT	6,0800	17:00	2	6.06	0.00 %	0	0.0000	0.0000	0	2	15	[+]
BBT	5.92 6.10	5.4600 6.6600	16:41 16:38 15:57 10:24	294 6 4 497	6,0000 6,0000 6,0000 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
ORANGEPL	13,5000	17:00	300	13.50	0.00 %	0	0.0000	0.0000	0	1 563	21 024	[+]
OPL	13.30 13.58	12.1500 14.8500	17:00 17:00 17:00 17:00	313 459 5 714	13,5000 13,5000 13,5000 13,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDINICE	61,5000	17:01	50	61.80	0.00 %	0	0.0000	0.0000	0	117	7 069	[+]
ICE	58.50 63.10	55.7000 67.9000	17:00 17:00 17:00 17:00	130 2 17 39	61,5000 61,5000 61,5000 61,5000	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	10,2000	09:45	1	9.90	0.00 %	0	0.0000	0.0000	0	0	1	[+]
KGL	9.90 10.20	8.9500 10.8000	09:17 09:00 10:03 09:30	84 1 1 1	9,9000 9,9000 10,2000 9,7500	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
TERMOREX	0,6850	11:51	132	0.69	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TRR	0.69 0.69	0.6200 0.7500	15:04 12:22 12:19 09:25	3 2 8 15	0,6850 0,7000 0,7000 0,7050	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
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
KOMPAP	21,0000	10:49	1	21.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	21.00 21.00	18.9000 23.0000	15:19 14:30 11:58 11:53	3 1 150 4	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
SEKO	10,0500	16:00	9	10.05	0.00 %	0	0.0000	0.0000	0	2	23	[+]
SEK	9.88 10.05	9.0600 11.0500	14:14 14:13 14:13 14:13	1 40 100 310	10,0500 9,8800 9,9000 9,9200	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
ENERGOINS	2,3400	16:29	32	2.34	0.00 %	0	0.0000	0.0000	0	26	61	[+]
ENI	2.28 2.35	2.1100 2.5700	16:16 16:13 16:13 15:10	16 381 432 52	2,3400 2,3000 2,3000 2,3400	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
IZOLACJA	4,1000	17:00	2	4.10	0.00 %	0	0.0000	0.0000	0	1	3	[+]
IZO	4.09 4.10	3.6900 4.5100	15:15 15:14 09:10 09:02	250 400 1 2	4,0900 4,0900 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
ORCOGROUP	3,9000	11:43	353	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPG	0.00 0.00	3.5200 4.2800	12:55 11:47 11:06 10:43	50 2691 309 770	4,0200 4,3000 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
IMCOMPANY	32,6000	16:46	129	31.90	0.00 %	0	0.0000	0.0000	0	5	176	[+]
IMC	31.50 33.90	28.8000 35.0000	16:46 16:41 12:39 11:21	6 8 1 551	32,2000 31,5000 32,6000 31,9000	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
ASSECOBS	79,8000	17:00	2	80.00	0.00 %	0	0.0000	0.0000	0	1	72	[+]
ABS	78.40 80.00	72.0000 88.0000	16:48 16:48 16:48 16:41	2 5 5 4	78,4000 78,4000 78,4000 79,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAXCOM	5,3600	17:00	2	5.36	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MXC	5.36 5.36	4.8300 5.8800	09:03 09:03 09:03 09:03	2 2 2 2	5,3600 5,3600 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
SILVANO	4,9300	17:00	9	4.93	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFG	4.93 4.93	4.4400 5.4200	17:00 17:00 11:36 09:00	41 56 257 1	4,9300 4,9300 4,8600 4,8600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HYDROTOR	17,4000	15:28	6	17.40	0.00 %	0	0.0000	0.0000	0	0	1	[+]
HDR	17.40 17.80	15.7000 19.1000	11:19 11:08 09:38 09:38	2 12 20 10	17,4000 17,8000 17,4000 17,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALIOR	109,3000	17:00	110	109.35	-0.05 %	0	0.0000	0.0000	0	233	25 363	[+]
ALR	107.55 110.00	98.4200 120.2500	17:00 17:00 17:00 17:00	2393 510 57 475	109,3000 109,3000 109,3000 109,3000	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
PKOBP	86,5400	17:04	200	86.70	-0.14 %	0	0.0000	0.0000	0	1 670	144 253	[+]
PKO	85.66 87.14	78.0400 95.3600	17:04 17:04 17:04 17:00	756 733 803 376	86,5400 86,5400 86,5400 86,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PGE	9,6800	17:00	1560	9.70	-0.17 %	0	0.0000	0.0000	0	2 281	21 900	[+]
PGE	9.47 9.70	8.7300 10.6700	17:00 17:00 17:00 17:00	786 132 129 2292	9,6800 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
BLOOBER	24,4500	16:48	1	24.60	-0.20 %	0	0.0000	0.0000	0	4	87	[+]
BLO	24.00 24.70	22.1500 27.0500	16:48 16:48 16:43 16:28	19 10 4 4	24,0000 24,0000 24,4500 24,0000	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	242,5000	16:49	1	242.50	-0.21 %	0	0.0000	0.0000	0	1	178	[+]
PLW	239.00 245.00	218.5000 266.5000	16:49 16:45 16:43 16:43	2 8 4 12	242,5000 243,0000 244,5000 243,0000	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
11B	133,1000	17:00	7	134.30	-0.22 %	0	0.0000	0.0000	0	3	428	[+]
11B	132.50 134.60	120.9000 147.7000	17:00 17:00 17:00 16:48	4 4 1 4	133,1000 133,1000 133,1000 133,2000	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
MLPGROUP	87,8000	16:35	1	90.80	-0.23 %	0	0.0000	0.0000	0	1	73	[+]
MLG	86.20 90.80	81.8000 99.8000	16:33 16:06 16:00 16:00	3 1 320 12	86,2000 87,8000 87,0000 87,2000	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
CYBERFLKS	175,6000	17:00	11	175.40	-0.23 %	0	0.0000	0.0000	0	17	2 977	[+]
CBF	172.00 177.00	158.0000 192.8000	17:00 17:00 17:00 17:00	1 6 3 2	175,6000 175,6000 175,6000 175,6000	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
AGORA	8,2400	17:00	3	8.26	-0.24 %	0	0.0000	0.0000	0	8	69	[+]
AGO	8.14 8.28	7.4400 9.0800	17:00 16:38 16:17 16:15	2 73 2013 2	8,2400 8,2400 8,2800 8,2800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BUMECH	20,7500	17:00	100	20.95	-0.24 %	0	0.0000	0.0000	0	74	1 562	[+]
BMC	20.55 21.70	18.8600 23.0000	16:43 16:41 16:38 16:38	5 225 76 106	20,7500 20,7000 20,6500 20,6500	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
IMMOBILE	4,1200	16:46	1	4.18	-0.24 %	0	0.0000	0.0000	0	0	2	[+]
GKI	4.07 4.18	3.7700 4.5900	15:52 15:44 15:37 15:10	5 140 10 10	4,1200 4,0700 4,1000 4,1400	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
IBSM	73,6000	12:03	1	74.00	-0.27 %	0	0.0000	0.0000	0	0	1	[+]
IBS	70.60 74.00	66.6000 81.4000	11:56 11:56 11:56 11:18	4 10 1 1	70,6000 70,8000 71,0000 73,6000	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	63,0800	17:01	1138	63.28	-0.28 %	0	0.0000	0.0000	0	918	57 817	[+]
PZU	62.40 63.36	56.9600 69.6000	17:01 17:01 17:00 17:00	84 200 2024 713	63,0800 63,0800 63,0800 63,0800	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
CLOUD	68,4000	09:39	31	69.60	-0.29 %	0	0.0000	0.0000	0	0	7	[+]
CLD	68.40 69.60	62.8000 76.4000	09:38 09:27 09:00 09:00	50 22 2 1	68,6000 69,6000 69,6000 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
MIRACULUM	0,6860	17:00	30	0.69	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
MIR	0.65 0.69	0.6180 0.7540	13:51 13:51 11:07 09:00	84 16 300 30	0,6500 0,6600 0,6860 0,6860	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POINTGROUP	1,6950	10:56	1	1.70	-0.29 %	0	0.0000	0.0000	0	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	09:00 09:00 14:28 09:23	7 7 2 3	1,7000 1,7000 1,6950 1,6950	0 0 0 0	0 0 0 0	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	65,8000	17:00	39	66.00	-0.30 %	0	0.0000	0.0000	0	0	16	[+]
MGT	65.00 68.00	59.4000 72.6000	17:00 16:40 16:40 16:40	1 21 8 2	65,8000 68,0000 67,8000 67,8000	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
ESOTIQ	32,5000	15:53	15	32.20	-0.31 %	0	0.0000	0.0000	0	0	3	[+]
EAH	32.20 32.60	29.0000 35.4000	15:49 15:46 15:46 12:52	40 22 6 1	32,4000 32,2000 32,2000 32,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DELKO	6,1800	16:21	4	6.18	-0.32 %	0	0.0000	0.0000	0	1	8	[+]
DEL	6.18 6.24	5.5800 6.7800	15:56 15:37 15:37 15:37	7 7 2 65	6,2400 6,1800 6,1800 6,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONDE	9,0800	16:42	1	9.11	-0.33 %	0	0.0000	0.0000	0	2	20	[+]
OND	9.00 9.11	8.2000 10.0200	16:42 16:42 16:42 16:42	98 100 240 35	9,0000 9,0000 9,0000 9,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALEXP	2,9300	17:00	162	2.94	-0.34 %	0	0.0000	0.0000	0	241	708	[+]
STX	2.91 2.98	2.6500 3.2300	16:49 16:49 16:46 16:43	3711 63 7 12	2,9300 2,9300 2,9300 2,9300	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
SUNEX	2,8500	17:00	107	2.85	-0.35 %	0	0.0000	0.0000	0	75	220	[+]
SNX	2.79 3.05	2.5650 3.1350	17:00 17:00 17:00 16:42	360 9 24 200	2,8500 2,8500 2,8500 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
SANPL	571,0000	17:04	21	570.80	-0.38 %	0	0.0000	0.0000	0	55	31 344	[+]
SPL	564.60 575.00	513.8000 627.8000	17:04 17:00 17:00 17:00	152 17 156 106	571,0000 571,0000 571,0000 571,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ULTGAMES	12,8500	16:37	8	12.90	-0.39 %	0	0.0000	0.0000	0	1	9	[+]
ULG	12.50 12.90	11.6500 14.1500	16:36 13:57 13:57 12:38	10 90 10 160	12,8500 12,5000 12,5000 12,9000	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
IPOPEMA	5,1200	16:45	1	5.16	-0.39 %	0	0.0000	0.0000	0	9	43	[+]
IPE	4.76 5.16	4.6500 5.6600	16:22 14:40 12:34 12:34	3310 400 177 200	4,9000 4,9000 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
POLENERGIA	50,6000	17:00	9	50.00	-0.39 %	0	0.0000	0.0000	0	1	63	[+]
PEP	49.10 50.60	45.0000 55.0000	16:22 16:04 15:28 15:28	3 3 17 10	50,4000 50,2000 50,0000 50,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
REMAK	12,0000	09:00	7	12.00	-0.41 %	0	0.0000	0.0000	0	0	0	[+]
RMK	12.00 12.00	10.8000 13.2000	17:00 14:57 12:30 12:30	10 1 620 110	12,0500 11,5500 12,1000 12,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRKA	974,0000	14:08	4	976.00	-0.41 %	0	0.0000	0.0000	0	0	56	[+]
KRK	970.00 976.00	880.0000 1070.0000	14:08 12:43 12:13 09:31	16 5 1 24	974,0000 974,0000 974,0000 976,0000	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
XTB	91,5000	17:02	1	92.10	-0.41 %	0	0.0000	0.0000	0	249	22 657	[+]
XTB	90.56 92.10	82.9000 101.3000	17:00 17:00 17:00 17:00	260 11 11 55	91,5000 91,5000 91,5000 91,5000	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
EQUNICO	1,2200	13:57	14	1.23	-0.41 %	0	0.0000	0.0000	0	0	0	[+]
EQU	1.22 1.23	1.1050 1.3450	09:07 09:00 16:45 16:45	150 1 187 477	1,2250 1,2250 1,2250 1,2150	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMS	2,3400	17:00	835	2.35	-0.43 %	0	0.0000	0.0000	0	2	5	[+]
IMS	2.34 2.35	2.1200 2.5800	14:32 14:32 13:15 10:09	65 42 4 50	2,3400 2,3400 2,3400 2,3400	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
BIOMAXIMA	11,5000	17:00	6	11.55	-0.43 %	0	0.0000	0.0000	0	2	18	[+]
BMX	11.20 11.55	10.4000 12.7000	16:49 16:44 16:27 13:50	96 4 11 89	11,3500 11,3500 11,4500 11,4500	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
LENA	2,3300	17:00	1	2.36	-0.43 %	0	0.0000	0.0000	0	7	17	[+]
LEN	2.32 2.36	2.1300 2.5900	16:22 16:22 16:21 16:21	10 10 10 10	2,3200 2,3200 2,3200 2,3200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	22,9500	17:03	100	23.30	-0.43 %	0	0.0000	0.0000	0	7	153	[+]
HUG	22.95 23.30	21.0000 25.6000	17:00 17:00 17:00 17:00	103 6 8 18	22,9500 22,9500 22,9500 22,9500	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
SYNEKTIK	270,4000	17:00	67	271.20	-0.44 %	0	0.0000	0.0000	0	23	6 257	[+]
SNT	268.00 272.80	244.2000 298.2000	17:00 17:00 17:00 17:00	16 1 1 63	270,4000 270,4000 270,4000 270,4000	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
AUTOPARTN	18,0000	17:04	14	18.08	-0.44 %	0	0.0000	0.0000	0	139	2 520	[+]
APR	17.98 18.18	16.2800 19.8800	17:04 17:04 17:02 17:00	15 156 1300 58	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
ROPCZYCE	21,9000	16:16	12	22.10	-0.45 %	0	0.0000	0.0000	0	0	2	[+]
RPC	21.90 22.10	19.9000 24.3000	16:16 16:14 14:55 12:08	8 55 20 1	21,9000 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
PCCROKITA	64,7000	17:00	17	65.00	-0.46 %	0	0.0000	0.0000	0	2	109	[+]
PCR	64.60 65.60	58.5000 71.5000	17:00 17:00 16:26 16:20	10 7 10 7	64,7000 64,7000 65,3000 65,1000	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	84,2000	17:00	21	85.00	-0.47 %	0	0.0000	0.0000	0	129	10 736	[+]
OPN	82.00 85.40	76.6000 93.4000	17:00 16:44 16:42 16:42	24 18 30 20	84,2000 84,2000 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
ARCTIC	8,0000	17:00	9	8.04	-0.50 %	0	0.0000	0.0000	0	7	57	[+]
ATC	8.00 8.04	7.2400 8.8400	17:00 17:00 17:00 17:00	233 10 500 7	8,0000 8,0000 8,0000 8,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RENDER	77,0000	10:30	4	77.00	-0.52 %	0	0.0000	0.0000	0	0	3	[+]
RND	77.00 77.00	69.4000 84.6000	10:27 10:27 15:34 15:34	15 20 1 2	77,0000 77,0000 77,4000 77,4000	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
MIRBUD	11,2400	17:00	135	11.30	-0.53 %	0	0.0000	0.0000	0	88	978	[+]
MRB	11.00 11.30	10.1700 12.4300	17:00 17:00 17:00 17:00	5 100 100 3	11,2400 11,2400 11,2400 11,2400	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
DADELO	74,0000	16:27	3	74.40	-0.54 %	0	0.0000	0.0000	0	2	137	[+]
DAD	72.80 74.40	67.0000 81.8000	16:15 16:15 15:53 15:29	5 23 21 10	73,0000 73,0000 72,8000 72,8000	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
MILLENNIUM	16,1600	17:00	253	16.50	-0.55 %	0	0.0000	0.0000	0	551	8 892	[+]
MIL	16.00 16.50	14.8500 18.1500	17:00 17:00 17:00 17:00	848 260 707 621	16,1600 16,1600 16,1600 16,1600	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
TALEX	17,9000	14:36	7	18.10	-0.56 %	0	0.0000	0.0000	0	0	1	[+]
TLX	17.90 18.10	16.3000 19.9000	14:35 11:02 09:03 09:03	41 1 1 2	18,0000 18,0000 18,1000 18,1000	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
ATLANTAPL	17,5000	16:22	1	17.25	-0.57 %	0	0.0000	0.0000	0	0	2	[+]
ATP	17.25 17.50	15.5500 18.9500	16:19 15:54 13:43 13:37	1 1 1 5	17,4000 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
NANOGROUP	2,5150	17:00	20	2.53	-0.59 %	0	0.0000	0.0000	0	39	95	[+]
NNG	2.45 2.53	2.2800 2.7800	16:48 16:48 16:48 16:23	217 244 549 1	2,4600 2,4650 2,4900 2,4800	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
RANKPROGR	4,0800	17:00	5	4.05	-0.61 %	0	0.0000	0.0000	0	10	38	[+]
RNK	3.99 4.08	3.6450 4.4550	15:55 13:29 13:09 12:58	1 541 2 5	4,0800 4,0000 4,0000 4,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATLANTIS	1,6200	16:27	1500	1.62	-0.61 %	0	0.0000	0.0000	0	2	4	[+]
ATS	1.61 1.63	1.4600 1.7800	10:34 10:01 10:01 10:00	1 115 200 2	1,6300 1,6100 1,6100 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
INPRO	7,9000	11:42	200	8.10	-0.63 %	0	0.0000	0.0000	0	0	4	[+]
INP	7.90 8.10	7.3000 8.9000	11:42 09:17 09:17 09:03	162 38 64 2	7,9000 7,9000 7,9000 8,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FASING	15,3000	15:00	2	15.30	-0.65 %	0	0.0000	0.0000	0	0	0	[+]
FSG	15.30 15.30	13.8000 16.8000	15:00 15:00 15:00 15:00	2 2 2 2	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
NEPTIS	14,9000	09:28	1	14.90	-0.67 %	0	0.0000	0.0000	0	1	9	[+]
YAN	14.50 14.90	13.5000 16.3000	09:28 09:26 09:26 09:26	23 1 1 560	14,5000 14,5000 14,6000 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
KETY	963,5000	17:00	6	972.50	-0.67 %	0	0.0000	0.0000	0	21	20 443	[+]
KTY	945.50 978.50	875.5000 1069.0000	17:00 17:00 17:00 17:00	4 8 3 3	963,5000 963,5000 963,5000 963,5000	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
MEDICALG	28,9500	17:00	360	29.00	-0.69 %	0	0.0000	0.0000	0	22	619	[+]
MDG	28.05 29.15	26.1000 31.9000	17:00 17:00 17:00 17:00	60 91 1 1	28,9500 28,9500 28,9500 28,9500	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
ELEKTROTI	49,3000	17:00	10	50.00	-0.70 %	0	0.0000	0.0000	0	9	447	[+]
ELT	49.15 50.00	45.0000 55.0000	17:00 17:00 16:49 16:49	7 4 101 40	49,3000 49,3000 49,1500 49,1500	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
EDINVEST	8,5400	17:00	5	8.56	-0.70 %	0	0.0000	0.0000	0	1	7	[+]
EDI	8.20 8.56	7.7200 9.4000	17:00 16:16 16:13 15:49	100 7 2 3	8,5400 8,5400 8,5400 8,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKAO	213,0000	17:04	146	213.80	-0.70 %	0	0.0000	0.0000	0	365	77 567	[+]
PEO	210.70 214.20	192.4500 235.1000	17:04 17:04 17:04 17:04	12 26 5 50	213,0000 213,0000 213,0000 213,0000	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
BIOTON	4,2000	17:00	156	4.23	-0.71 %	0	0.0000	0.0000	0	38	160	[+]
BIO	4.15 4.27	3.8100 4.6500	17:00 16:42 16:23 16:20	62 600 1000 5	4,2000 4,1700 4,1700 4,1500	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
SONEL	13,7000	16:15	21	13.55	-0.72 %	0	0.0000	0.0000	0	0	5	[+]
SON	13.50 13.80	12.2000 14.9000	13:16 12:37 12:17 12:04	1 5 2 35	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
APSENERGY	2,7600	16:33	20	2.78	-0.72 %	0	0.0000	0.0000	0	8	22	[+]
APE	2.70 2.78	2.5100 3.0500	16:30 16:30 16:26 15:43	54 20 9 65	2,7400 2,7400 2,7100 2,7600	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
DMGROUP	2,6800	17:00	2	2.72	-0.74 %	0	0.0000	0.0000	0	10	27	[+]
DMG	2.65 2.92	2.4500 2.9900	15:30 15:26 15:26 15:26	7 1 3 1	2,6900 2,6800 2,6800 2,6800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANWIL	1,3450	16:16	710	1.36	-0.74 %	0	0.0000	0.0000	0	3	4	[+]
SNW	1.35 1.36	1.2200 1.4900	13:24 11:08 17:00 17:00	1800 150 85 15	1,3550 1,3550 1,3550 1,3550	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GTC	2,6000	12:15	20	2.62	-0.76 %	0	0.0000	0.0000	0	3	6	[+]
GTC	2.55 2.62	2.3600 2.8800	12:15 12:15 12:10 09:43	5 5 2000 500	2,5900 2,5900 2,5500 2,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	11,4200	17:04	1300	11.50	-0.78 %	0	0.0000	0.0000	0	589	6 731	[+]
CPS	11.34 11.59	10.3500 12.6500	17:04 17:03 17:03 17:03	100 2616 1000 100	11,4200 11,4200 11,4200 11,4200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOS	10,1000	17:00	5	10.20	-0.79 %	0	0.0000	0.0000	0	17	166	[+]
BOS	10.00 10.20	9.1800 11.2200	16:46 16:46 16:46 16:46	12 10 4 4	10,1000 10,1000 10,0800 10,0800	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
TORPOL	61,8000	17:02	20	62.30	-0.80 %	0	0.0000	0.0000	0	18	1 071	[+]
TOR	60.00 62.40	56.1000 68.5000	17:00 17:00 17:00 17:00	9 1 2 5	61,8000 61,8000 61,8000 61,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SOPHARMA	7,4200	17:00	1	6.82	-0.80 %	0	0.0000	0.0000	0	1	10	[+]
SPH	6.26 7.44	6.1400 7.5000	15:39 15:28 14:55 14:54	190 54 47 101	6,8000 7,4400 6,2600 6,2600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BUDIMEX	659,2000	17:00	14	667.00	-0.81 %	0	0.0000	0.0000	0	35	23 266	[+]
BDX	652.00 667.60	600.4000 733.6000	17:00 17:00 17:00 17:00	76 80 56 86	659,2000 659,2000 659,2000 659,2000	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	59,5000	14:44	3	60.00	-0.83 %	0	0.0000	0.0000	0	0	2	[+]
ULM	59.50 60.00	54.0000 66.0000	11:08 09:03 09:00 17:00	30 1 2 1	59,5000 60,0000 60,0000 60,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROD	222,0000	17:00	10	223.00	-0.89 %	0	0.0000	0.0000	0	0	31	[+]
STP	221.00 223.00	201.0000 245.0000	17:00 16:28 16:24 16:24	1 10 1 1	222,0000 221,0000 221,0000 221,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APATOR	22,2500	17:00	11	22.45	-0.89 %	0	0.0000	0.0000	0	7	152	[+]
APT	22.00 22.50	20.2500 24.6500	17:00 16:33 16:33 16:17	1 15 1 1	22,2500 22,1000 22,1000 22,2500	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
BBIDEVNFI	5,4500	17:00	1	5.50	-0.91 %	0	0.0000	0.0000	0	0	2	[+]
BBD	5.35 5.50	4.9600 6.0500	12:30 09:04 09:04 09:04	1 21 50 244	5,3500 5,5000 5,5000 5,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAKARONPL	21,7000	16:27	1	21.90	-0.91 %	0	0.0000	0.0000	0	1	30	[+]
MAK	21.45 21.95	19.7200 24.0500	16:27 16:00 15:58 15:58	1 52 50 1	21,7000 21,8000 21,7500 21,7500	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
ASSECOPOL	162,5000	17:00	61	164.60	-0.91 %	0	0.0000	0.0000	0	264	42 382	[+]
ACP	157.10 164.60	148.2000 181.0000	17:00 17:00 17:00 17:00	1 1 1 79	162,5000 162,5000 162,5000 162,5000	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
CIGAMES	2,7350	17:00	187	2.79	-0.91 %	0	0.0000	0.0000	0	260	720	[+]
CIG	2.71 2.81	2.5100 3.0600	17:00 17:00 17:00 17:00	1496 4 2000 996	2,7350 2,7350 2,7350 2,7350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QUERCUS	10,6000	17:00	1	10.80	-0.93 %	0	0.0000	0.0000	0	18	187	[+]
QRS	10.20 10.80	9.7200 11.8500	16:37 15:52 15:52 15:46	130 1 71 30	10,6000 10,6000 10,4500 10,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MABION	9,2100	17:01	21	9.30	-0.97 %	0	0.0000	0.0000	0	24	218	[+]
MAB	8.94 9.30	8.3700 10.2200	17:01 17:01 17:00 17:00	10 376 56 30	9,2100 9,2100 9,2100 9,2100	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
NTCAPITAL	0,6100	16:40	87	0.61	-0.97 %	0	0.0000	0.0000	0	8	5	[+]
NTC	0.58 0.62	0.5540 0.6740	16:40 16:35 16:34 16:28	500 472 1528 472	0,6080 0,5800 0,5800 0,5800	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
STALPROFI	8,0800	16:48	100	8.12	-0.98 %	0	0.0000	0.0000	0	2	15	[+]
STF	8.08 8.14	7.3200 8.9200	16:15 16:15 16:00 16:00	4 61 139 944	8,0800 8,0800 8,0800 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
PANOVA	15,1500	17:00	1	15.15	-0.98 %	0	0.0000	0.0000	0	4	54	[+]
NVA	14.75 15.15	13.6500 16.6500	16:15 16:15 16:15 14:24	150 1000 150 25	14,8000 14,8000 14,8500 14,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	18,0000	17:00	543	18.18	-0.99 %	0	0.0000	0.0000	0	122	2 206	[+]
ATT	17.90 18.22	16.3700 19.9900	17:00 17:00 17:00 17:00	300 55 80 10	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
PCCEXOL	2,0100	17:00	12	2.03	-0.99 %	0	0.0000	0.0000	0	33	66	[+]
PCX	2.01 2.03	1.8300 2.2300	16:29 16:29 16:29 16:29	986 50 92 200	2,0200 2,0200 2,0300 2,0300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOL	44,0600	17:00	1	45.00	-0.99 %	0	0.0000	0.0000	0	4	191	[+]
MOL	43.74 45.00	40.5000 49.5000	16:49 16:42 16:23 16:22	4 5 14 5	43,9200 44,1400 44,0800 44,0800	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
MOSTALPLC	14,8000	16:27	675	14.80	-1.00 %	0	0.0000	0.0000	0	1	12	[+]
MSP	14.80 14.80	13.3500 16.2500	10:47 10:47 09:00 15:45	115 29 1 84	14,8000 14,8000 14,8000 14,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TRANSPOL	14,7500	17:00	212	13.90	-1.01 %	0	0.0000	0.0000	0	106	1 430	[+]
TRN	12.40 14.85	12.4500 15.1500	17:00 17:00 17:00 17:00	1700 88 530 418	14,7500 14,7500 14,7500 14,7500	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
TRAKCJA	3,8800	17:00	56	3.93	-1.02 %	0	0.0000	0.0000	0	81	313	[+]
TRK	3.81 3.95	3.5400 4.3200	17:00 17:00 17:00 17:00	769 175 6 119	3,8800 3,8800 3,8800 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
ZEPAK	17,5200	17:00	7	17.78	-1.02 %	0	0.0000	0.0000	0	3	60	[+]
ZEP	17.50 17.78	16.0200 19.5400	16:49 16:46 16:43 16:41	24 1 1 1	17,5600 17,5600 17,5600 17,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VERCOM	114,8000	17:00	7	117.60	-1.03 %	0	0.0000	0.0000	0	3	378	[+]
VRC	113.00 117.60	106.0000 129.2000	17:00 17:00 17:00 17:00	10 99 20 17	114,8000 114,8000 114,8000 114,8000	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
EUROTEL	28,2000	16:32	1	28.50	-1.05 %	0	0.0000	0.0000	0	1	29	[+]
ETL	27.60 28.50	25.7000 31.3000	16:01 16:01 15:48 15:48	1 15 93 7	28,2000 28,2000 27,6000 28,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOWIM	5,4400	16:40	407	5.50	-1.09 %	0	0.0000	0.0000	0	2	13	[+]
BOW	5.42 5.50	4.9500 6.0400	16:40 15:50 14:54 14:35	2 500 200 40	5,4400 5,4400 5,4600 5,4600	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
SYNTHAVERSE	3,6200	17:00	24	3.72	-1.09 %	0	0.0000	0.0000	0	26	94	[+]
SVE	3.61 3.72	3.3450 4.0850	16:46 16:46 16:42 16:42	6 25 59 2365	3,6550 3,6550 3,6100 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
MCI	26,4000	15:50	1	26.80	-1.12 %	0	0.0000	0.0000	0	2	40	[+]
MCI	26.10 26.80	24.2000 29.4000	15:50 15:44 15:03 15:03	3 1 40 90	26,4000 26,4000 26,1000 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
COMP	52,8000	17:04	37	53.40	-1.12 %	0	0.0000	0.0000	0	3	149	[+]
CMP	52.80 53.40	48.1000 58.6000	17:00 17:00 17:00 17:00	7 100 171 7	52,8000 52,8000 52,8000 52,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KERNEL	19,0800	17:00	20	19.40	-1.14 %	0	0.0000	0.0000	0	1	24	[+]
KER	19.08 19.50	17.4600 21.3000	17:00 16:48 16:47 16:47	80 60 83 1	19,0800 19,0800 19,0800 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
WAWEL	850,0000	16:41	8	858.00	-1.16 %	0	0.0000	0.0000	0	0	13	[+]
WWL	850.00 858.00	774.0000 942.0000	16:41 16:41 16:03 15:43	1 1 3 1	852,0000 852,0000 858,0000 856,0000	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	8,9900	17:00	5460	9.00	-1.19 %	0	0.0000	0.0000	0	5 772	51 509	[+]
TPE	8.71 9.03	8.1000 9.9000	17:00 17:00 17:00 17:00	5460 3598 882 1084	8,9900 8,9900 8,9900 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
STAPORKOW	4,9200	16:18	50	4.90	-1.20 %	0	0.0000	0.0000	0	40	193	[+]
ZUK	4.74 4.94	4.4200 5.3500	15:41 15:39 15:39 15:39	250 1600 2015 1990	4,8800 4,8000 4,8000 4,7800	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
VIGOSYS	496,0000	16:23	1	500.00	-1.20 %	0	0.0000	0.0000	0	0	192	[+]
VGO	496.00 504.00	450.0000 550.0000	15:02 14:35 14:35 14:31	1 6 4 1	500,0000 496,0000 496,0000 500,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COALENERG	2,4200	17:00	398	2.38	-1.22 %	0	0.0000	0.0000	0	72	173	[+]
CLE	2.35 2.47	2.1500 2.6100	17:00 17:00 17:00 16:48	12 242 700 58	2,4200 2,4200 2,4200 2,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MFO	31,5000	15:37	30	32.00	-1.25 %	0	0.0000	0.0000	0	0	2	[+]
MFO	31.50 32.00	28.8000 35.2000	10:18 09:06 09:00 16:48	30 11 1 49	31,8000 32,0000 32,0000 31,9000	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
DIGITANET	169,4000	17:00	5	170.80	-1.28 %	0	0.0000	0.0000	0	4	717	[+]
DIG	167.00 171.60	153.8000 187.8000	17:00 17:00 17:00 17:00	15 1 36 43	169,4000 169,4000 169,4000 169,4000	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
VRGSA	4,6300	17:00	103	4.66	-1.28 %	0	0.0000	0.0000	0	57	257	[+]
VRG	4.50 4.66	4.2000 5.1200	16:29 16:29 16:29 16:16	2173 499 328 20	4,6300 4,6300 4,6300 4,5600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WITTCHEN	16,6000	17:00	8	16.82	-1.31 %	0	0.0000	0.0000	0	8	134	[+]
WTN	16.52 16.84	15.1400 18.5000	16:49 16:48 16:41 16:37	20 88 10 80	16,6000 16,6000 16,6000 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
ARCHICOM	44,3000	16:49	26	45.40	-1.34 %	0	0.0000	0.0000	0	1	52	[+]
ARH	44.30 45.40	40.9000 49.9000	16:49 16:16 16:16 16:12	10 52 36 38	44,5000 44,5000 44,6000 44,5000	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
DEVELIA	8,6800	17:00	23	8.75	-1.36 %	0	0.0000	0.0000	0	56	491	[+]
DVL	8.63 8.90	7.8800 9.6200	17:00 17:00 17:00 17:00	215 208 81 17	8,6800 8,6800 8,6800 8,6800	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
ACTION	28,6000	17:00	1	29.00	-1.38 %	0	0.0000	0.0000	0	7	186	[+]
ACT	28.35 29.05	26.1000 31.9000	16:41 16:41 16:41 16:41	54 42 60 39	28,6000 28,6000 28,6000 28,6000	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
COGNOR	4,7440	17:00	100	4.76	-1.41 %	0	0.0000	0.0000	0	306	1 451	[+]
COG	4.70 4.82	4.2820 5.2300	17:00 17:00 17:00 17:00	250 259 41 14	4,7440 4,7440 4,7440 4,7440	0 0 0 0	0 0 0 0	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	3,4500	17:00	100	3.50	-1.43 %	0	0.0000	0.0000	0	4	13	[+]
WPR	3.45 3.56	3.1500 3.8500	17:00 17:00 14:42 14:35	156 1100 410 10	3,4500 3,4500 3,4500 3,4500	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
SANOK	20,7000	16:47	70	21.00	-1.43 %	0	0.0000	0.0000	0	3	58	[+]
SNK	20.40 21.00	18.9000 23.1000	16:46 16:39 16:39 16:39	3 104 50 65	20,7000 20,5000 20,5000 20,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BORYSZEW	4,7500	17:00	29	4.82	-1.45 %	0	0.0000	0.0000	0	114	539	[+]
BRS	4.68 4.82	4.3400 5.3000	17:00 17:00 17:00 17:00	225 808 61 1735	4,7500 4,7500 4,7500 4,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOSTALWAR	6,8000	17:00	9	6.84	-1.45 %	0	0.0000	0.0000	0	2	11	[+]
MSW	6.74 6.84	6.1600 7.5200	15:20 15:12 15:12 15:09	125 125 4 1	6,8000 6,7400 6,8000 6,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	107,0000	17:01	23	107.60	-1.47 %	0	0.0000	0.0000	0	8	840	[+]
NWG	106.20 109.00	96.9000 118.2000	17:00 17:00 17:00 17:00	54 18 37 45	107,0000 107,0000 107,0000 107,0000	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
VIVID	0,6680	17:00	7	0.67	-1.47 %	0	0.0000	0.0000	0	12	8	[+]
VVD	0.64 0.68	0.6020 0.7340	17:00 17:00 17:00 16:27	33 30 30 768	0,6680 0,6680 0,6680 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
ZAMET	0,7860	11:43	75	0.80	-1.50 %	0	0.0000	0.0000	0	6	5	[+]
ZMT	0.79 0.80	0.7200 0.8800	11:43 11:43 10:54 10:54	24 500 2040 672	0,7860 0,7860 0,7880 0,7880	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMFACTOR	5,2600	16:48	1	5.20	-1.50 %	0	0.0000	0.0000	0	12	60	[+]
GIF	5.02 5.34	4.6800 5.7200	16:29 16:19 16:19 16:19	100 183 2 1000	5,0400 5,0200 5,0200 5,0200	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
MEXPOLSKA	3,8400	17:00	2	3.90	-1.54 %	0	0.0000	0.0000	0	6	24	[+]
MEX	3.70 3.94	3.5100 4.2900	16:45 16:45 16:31 11:18	216 182 2 3	3,7400 3,7400 3,8200 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
PROTEKTOR	1,2600	16:49	473	1.28	-1.56 %	0	0.0000	0.0000	0	133	167	[+]
PRT	1.24 1.30	1.1500 1.4000	16:49 16:46 16:46 16:41	312 50 50 35	1,2550 1,2550 1,2500 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
DATAWALK	149,5000	17:00	6	153.90	-1.64 %	0	0.0000	0.0000	0	11	1 690	[+]
DAT	146.12 153.90	138.5200 169.2800	17:00 17:00 16:49 16:47	4 6 3 165	149,5000 149,5000 147,2000 147,6000	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
OTLOG	13,1200	16:01	1	13.46	-1.65 %	0	0.0000	0.0000	0	0	2	[+]
OTS	13.10 13.46	12.1200 14.8000	11:35 11:20 11:07 11:00	1 12 3 1	13,1000 13,1000 13,4400 13,4400	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
ATENDE	2,9500	16:25	275	3.00	-1.67 %	0	0.0000	0.0000	0	5	14	[+]
ATD	2.91 3.00	2.7000 3.3000	15:17 15:17 14:31 14:30	100 13 1 1	2,9500 2,9300 2,9300 2,9300	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
TARCZYNSKI	116,0000	16:04	8	120.00	-1.69 %	0	0.0000	0.0000	0	0	13	[+]
TAR	115.00 120.00	108.0000 132.0000	15:56 15:53 15:52 15:50	18 1 17 17	116,0000 115,0000 115,0000 115,0000	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	5,1900	17:04	9	5.29	-1.70 %	0	0.0000	0.0000	0	269	1 404	[+]
MOC	5.16 5.32	4.7650 5.8100	17:04 17:00 17:00 16:48	91 40 17 1000	5,1900 5,1900 5,1900 5,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KINOPOL	23,0000	17:00	2	23.40	-1.71 %	0	0.0000	0.0000	0	47	1 083	[+]
KPL	22.80 23.40	21.1000 25.7000	17:00 16:34 16:10 16:10	5 9 7 7	23,0000 22,9000 23,0000 23,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WASKO	6,8000	17:00	38	7.06	-1.73 %	0	0.0000	0.0000	0	90	606	[+]
WAS	6.50 7.06	6.3600 7.7600	17:00 17:00 17:00 17:00	1000 207 11 100	6,8000 6,8000 6,8000 6,8000	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
SANTANDER	40,8750	16:29	18	42.00	-1.79 %	0	0.0000	0.0000	0	2	74	[+]
SAN	40.50 42.00	37.8000 46.2000	16:29 16:17 15:55 15:43	52 40 7 4	40,8750 40,8400 40,8000 40,9500	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
POLIMEXMS	7,6200	17:00	700	7.66	-1.80 %	0	0.0000	0.0000	0	394	2 997	[+]
PXM	7.56 7.70	6.9000 8.4200	17:00 17:00 17:00 17:00	88 10 1000 90	7,6200 7,6200 7,6200 7,6200	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
ENTER	52,8000	17:00	1	53.50	-1.86 %	0	0.0000	0.0000	0	8	416	[+]
ENT	51.90 53.50	48.1500 58.8000	17:00 17:00 16:49 16:49	3 2 6 1	52,8000 52,8000 52,4000 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
UNICREDIT	261,0000	14:47	7	266.00	-1.88 %	0	0.0000	0.0000	0	0	11	[+]
UCG	260.40 266.00	239.4000 292.6000	13:33 12:19 09:18 09:15	5 6 19 4	260,4000 262,4500 264,7500 266,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,1450	17:01	14	9.32	-1.88 %	0	0.0000	0.0000	0	195	1 777	[+]
LBW	9.05 9.32	8.3900 10.2500	17:01 17:01 17:00 17:00	16 10 140 50	9,1450 9,1450 9,1450 9,1450	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
MOBRUK	339,0000	17:00	1	346.00	-1.88 %	0	0.0000	0.0000	0	1	404	[+]
MBR	336.00 346.50	311.5000 380.5000	17:00 17:00 16:49 16:49	1 1 12 5	339,0000 339,0000 339,0000 338,5000	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
RAINBOW	129,5000	17:00	3	131.90	-1.89 %	0	0.0000	0.0000	0	55	7 205	[+]
RBW	128.10 133.40	118.8000 145.0000	17:00 17:00 17:00 17:00	20 3 3 15	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
ECHO	5,1600	16:14	12	5.26	-1.90 %	0	0.0000	0.0000	0	8	45	[+]
ECH	5.12 5.30	4.7400 5.7800	16:13 15:56 15:55 15:46	101 5 5 5	5,1600 5,1600 5,1600 5,1800	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
ARLEN	30,3900	17:00	10	30.46	-1.90 %	0	0.0000	0.0000	0	6	193	[+]
ARL	30.21 31.40	27.4100 33.5000	16:44 16:10 16:10 16:10	670 1642 100 40	30,2200 30,2200 30,2300 30,2300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DECORA	71,6000	16:26	7	72.60	-1.92 %	0	0.0000	0.0000	0	0	32	[+]
DCR	71.40 72.80	65.4000 79.8000	16:26 16:02 16:02 15:59	3 14 6 10	71,6000 72,4000 72,4000 72,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONESANO	0,6000	17:00	26	0.61	-1.96 %	0	0.0000	0.0000	0	55	33	[+]
ONO	0.59 0.62	0.5520 0.6720	17:00 17:00 16:29 16:29	1500 1650 288 1000	0,6000 0,6000 0,6160 0,6160	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ERBUD	28,7500	16:49	1	29.35	-2.04 %	0	0.0000	0.0000	0	1	29	[+]
ERB	28.65 29.35	26.4500 32.2500	16:23 16:16 15:38 15:38	5 10 1 485	28,8000 28,9000 28,6500 28,6500	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
CAPITAL	1,9100	16:45	3000	1.95	-2.05 %	0	0.0000	0.0000	0	50	96	[+]
CPA	1.86 1.97	1.7600 2.1400	16:02 16:01 15:59 15:59	6 491 500 9	1,9300 1,8600 1,9000 1,9000	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
VOTUM	40,1500	17:00	32	40.90	-2.07 %	0	0.0000	0.0000	0	12	474	[+]
VOT	39.70 41.00	36.8500 44.9500	17:00 17:00 17:00 16:48	8 14 7 1	40,1500 40,1500 40,1500 40,2500	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
CLNPHARMA	19,7800	17:00	13	20.15	-2.08 %	0	0.0000	0.0000	0	11	222	[+]
CLN	19.58 20.15	18.1400 22.1500	17:00 17:00 17:00 16:49	54 93 5 22	19,7800 19,7800 19,7800 19,8000	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
SKARBIEC	27,7000	17:00	27	28.00	-2.12 %	0	0.0000	0.0000	0	4	107	[+]
SKH	27.00 29.90	25.2000 30.8000	17:00 17:00 17:00 16:23	1 1 1 61	27,7000 27,7000 27,7000 27,5000	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
PKNORLEN	130,6800	17:04	300	132.90	-2.21 %	0	0.0000	0.0000	0	3 869	499 691	[+]
PKN	124.66 133.92	119.6200 146.1800	17:04 17:04 17:03 17:02	1100 500 30 38	130,6800 130,6800 130,6800 130,6800	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
GPW	74,1500	17:00	63	75.50	-2.24 %	0	0.0000	0.0000	0	142	10 495	[+]
GPW	73.05 75.95	67.9500 83.0500	17:00 17:00 17:00 17:00	5 3 134 86	74,1500 74,1500 74,1500 74,1500	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
BIOCELTIX	73,0000	17:00	6	74.20	-2.28 %	0	0.0000	0.0000	0	2	166	[+]
BCX	72.50 74.20	66.8000 81.6000	17:00 17:00 17:00 16:45	4 6 20 7	73,0000 73,0000 73,0000 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
CDPROJEKT	234,7000	17:04	6	240.00	-2.33 %	0	0.0000	0.0000	0	283	66 825	[+]
CDR	232.80 240.10	216.0000 264.0000	17:02 17:02 17:02 17:02	5 100 35 10	234,7000 234,7000 234,7000 234,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	31,1200	17:04	258	31.87	-2.35 %	0	0.0000	0.0000	0	337	10 574	[+]
JSW	30.64 32.20	28.6900 35.0500	17:02 17:02 17:02 17:02	100 40 5 13	31,1200 31,1200 31,1200 31,1200	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
ZREMB	10,7800	17:00	60	11.18	-2.36 %	0	0.0000	0.0000	0	44	471	[+]
ZRE	10.60 11.18	10.0800 12.2800	17:00 16:48 16:48 16:48	20 80 100 199	10,7800 10,7200 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
POLICE	7,3600	16:38	40	7.58	-2.39 %	0	0.0000	0.0000	0	1	10	[+]
PCE	7.34 7.58	6.8400 8.3200	16:38 16:03 14:30 14:30	100 65 2 1	7,3800 7,5600 7,5800 7,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PTWP	122,0000	13:06	10	125.00	-2.40 %	0	0.0000	0.0000	0	0	2	[+]
PTW	122.00 125.00	113.0000 137.0000	09:20 09:00 09:00 16:48	2 2 2 30	122,0000 125,0000 125,0000 124,0000	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
AILLERON	17,8000	16:47	553	18.26	-2.52 %	0	0.0000	0.0000	0	4	77	[+]
ALL	17.80 18.26	16.4400 20.0500	16:47 16:34 16:18 16:18	47 100 43 157	17,8000 17,8000 17,8000 17,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOJ	1,5000	15:04	1000	1.54	-2.60 %	0	0.0000	0.0000	0	3	5	[+]
MOJ	1.50 1.54	1.3900 1.6900	13:57 12:23 10:46 10:46	6 1000 999 1	1,5000 1,5000 1,5000 1,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PATENTUS	2,9900	15:19	127	2.95	-2.61 %	0	0.0000	0.0000	0	37	106	[+]
PAT	2.86 3.07	2.6600 3.2400	15:19 15:19 15:19 15:12	300 828 650 127	2,9900 2,9000 2,9000 2,9900	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
JWWINVEST	2,9500	16:42	1	3.03	-2.64 %	0	0.0000	0.0000	0	7	20	[+]
JWW	2.94 3.06	2.7300 3.3300	16:42 16:42 16:42 15:51	20 2 2 400	2,9600 2,9600 2,9600 3,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LIBET	1,2700	16:43	495	1.31	-2.68 %	0	0.0000	0.0000	0	7	8	[+]
LBT	1.25 1.31	1.1750 1.4350	12:39 12:35 12:17 12:10	1000 823 660 166	1,2800 1,2800 1,2800 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
COMPREMUM	1,0800	15:49	100	1.11	-2.70 %	0	0.0000	0.0000	0	51	55	[+]
CPR	1.07 1.11	1.0000 1.2200	14:59 14:03 13:19 13:15	500 30 254 746	1,0800 1,0900 1,0900 1,0900	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
CEZ	202,0000	17:00	9	205.80	-2.79 %	0	0.0000	0.0000	0	0	51	[+]
CEZ	202.00 205.80	185.3000 226.2000	16:30 16:15 16:15 16:15	6 10 9 7	202,0000 202,2000 202,4000 203,8000	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
FERRO	27,7000	17:02	1386	28.20	-2.81 %	0	0.0000	0.0000	0	38	1 041	[+]
FRO	27.30 28.20	25.4000 31.0000	17:01 17:01 17:01 17:01	439 1825 87 50	27,7000 27,7000 27,7000 27,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKABEX	10,3000	17:00	2288	10.70	-2.83 %	0	0.0000	0.0000	0	33	345	[+]
PBX	10.05 10.70	9.6400 11.7500	17:00 17:00 17:00 17:00	200 512 3000 855	10,3000 10,3000 10,3000 10,3000	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
DRAGOENT	18,7500	16:39	115	19.00	-2.85 %	0	0.0000	0.0000	0	0	8	[+]
DGE	18.75 19.00	17.1000 20.9000	16:39 14:35 14:19 16:44	2 75 220 1	18,7500 19,0000 19,0000 19,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INSTALKRK	37,5000	17:00	18	39.10	-2.85 %	0	0.0000	0.0000	0	5	191	[+]
INK	37.50 39.10	35.2000 43.0000	17:00 17:00 16:09 16:09	31 1 500 73	37,5000 37,5000 37,5000 37,5000	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
COLUMBUS	3,7300	17:00	421	3.80	-2.86 %	0	0.0000	0.0000	0	156	578	[+]
CLC	3.56 3.88	3.4200 4.1800	17:00 17:00 16:48 16:47	2 37 100 1	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
PHOTON	1,3400	17:01	740	1.35	-2.90 %	0	0.0000	0.0000	0	44	58	[+]
PEN	1.31 1.38	1.2150 1.4750	17:00 16:46 16:26 16:20	10 1000 250 203	1,3400 1,3400 1,3400 1,3450	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
RAWLPLUG	14,7500	17:00	10	15.35	-2.96 %	0	0.0000	0.0000	0	1	11	[+]
RWL	14.75 15.40	13.8500 16.8500	15:55 14:11 14:11 14:11	200 34 6 261	14,8500 15,4000 15,4000 15,1500	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
KRUK	435,5000	17:02	4	445.10	-3.01 %	0	0.0000	0.0000	0	31	13 400	[+]
KRU	434.60 448.90	400.6000 489.6000	17:00 17:00 17:00 17:00	1 1 36 29	435,5000 435,5000 435,5000 435,5000	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
ENELMED	19,3000	16:35	86	19.90	-3.02 %	0	0.0000	0.0000	0	1	14	[+]
ENE	18.80 19.90	18.0000 21.8000	14:30 14:07 13:40 12:26	1 22 2 24	19,4000 19,3000 19,3000 19,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDRL	7,9500	15:40	350	8.10	-3.05 %	0	0.0000	0.0000	0	3	27	[+]
CDL	7.95 8.10	7.3000 8.9000	15:39 14:54 14:39 14:39	350 1000 350 40	7,9500 7,9500 8,1000 8,1000	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
TSGAMES	98,3000	17:01	28	101.40	-3.06 %	0	0.0000	0.0000	0	34	3 403	[+]
TEN	97.60 101.40	91.3000 111.4000	17:01 17:00 17:00 17:00	64 19 17 26	98,3000 98,3000 98,3000 98,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	119,8000	17:04	40	123.00	-3.07 %	0	0.0000	0.0000	0	9	1 036	[+]
ABE	119.20 123.00	110.8000 135.2000	17:04 17:04 17:04 17:00	1 16 18 9	119,8000 119,8000 119,8000 119,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTPL	67,8000	16:48	3	70.90	-3.14 %	0	0.0000	0.0000	0	4	266	[+]
XTP	67.70 71.00	63.9000 77.9000	16:48 16:48 16:48 16:48	10 1 5 4	68,6000 67,9000 67,9000 67,9000	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
KOMPUTRON	6,1000	17:01	690	6.18	-3.17 %	0	0.0000	0.0000	0	7	42	[+]
KOM	6.10 6.28	5.5800 6.7800	17:01 16:31 16:31 16:05	110 264 1069 4	6,1000 6,1000 6,1000 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
MLSYSTEM	15,5000	17:02	150	15.80	-3.49 %	0	0.0000	0.0000	0	9	148	[+]
MLS	15.50 16.00	14.2200 17.3800	17:02 17:02 17:01 17:01	150 105 100 146	15,5000 15,5000 15,5000 15,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIMOT	141,8000	17:00	1	147.00	-3.54 %	0	0.0000	0.0000	0	4	527	[+]
UNT	140.20 147.40	132.4000 161.6000	17:00 17:00 17:00 17:00	80 10 2 1	141,8000 141,8000 141,8000 141,8000	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
ODLEWNIE	19,0500	17:00	5	19.80	-3.54 %	0	0.0000	0.0000	0	22	417	[+]
ODL	18.80 20.20	17.8500 21.7000	17:00 17:00 16:49 16:49	44 20 9 5	19,0500 19,0500 18,8000 18,8000	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
ARTIFEX	16,8000	17:00	100	17.50	-3.56 %	0	0.0000	0.0000	0	14	233	[+]
ART	16.80 17.70	15.7600 19.2400	17:00 16:49 16:49 16:13	110 27 615 216	16,8000 17,0000 17,0000 16,8400	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
INTROL	7,5400	16:49	1	7.80	-3.58 %	0	0.0000	0.0000	0	3	26	[+]
INL	7.46 7.80	7.0200 8.5800	16:49 16:49 16:48 16:48	1 16 2 2	7,5400 7,5400 7,5400 7,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOVIEGAMES	7,2800	15:24	230	7.56	-3.58 %	0	0.0000	0.0000	0	13	92	[+]
MOV	6.84 7.71	6.8100 8.3100	15:24 15:24 15:17 15:17	1 1 200 368	7,2800 7,2800 7,0000 7,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOVAVISGR	0,8760	15:51	3809	0.91	-3.63 %	0	0.0000	0.0000	0	27	24	[+]
NVG	0.88 0.91	0.8190 0.9990	15:51 15:51 15:51 15:50	20 1368 589 40	0,8760 0,8770 0,8780 0,8800	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
ASBIS	42,4000	17:03	300	43.82	-3.64 %	0	0.0000	0.0000	0	117	4 999	[+]
ASB	42.40 43.90	39.4400 48.2000	17:01 17:01 17:01 17:01	11 10 55 5000	42,4000 42,4000 42,4000 42,4000	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
MERCATOR	43,2000	17:00	15	44.70	-3.68 %	0	0.0000	0.0000	0	18	777	[+]
MRC	43.20 44.70	40.2500 49.1500	17:00 17:00 17:00 17:00	25 146 29 100	43,2000 43,2000 43,2000 43,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LARQ	2,0900	16:18	110	2.18	-3.69 %	0	0.0000	0.0000	0	3	6	[+]
LRQ	2.09 2.18	1.9650 2.3900	15:24 14:43 11:52 11:06	50 2002 460 100	2,0900 2,1800 2,1700 2,1700	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
ALTUSTFI	2,5800	16:34	1255	2.55	-3.73 %	0	0.0000	0.0000	0	33	84	[+]
ALI	2.54 2.67	2.3000 2.8000	16:27 16:05 16:05 16:05	9 1518 8000 1239	2,5400 2,5400 2,5500 2,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOGENERA	66,2000	17:04	26	68.50	-3.78 %	0	0.0000	0.0000	0	8	504	[+]
KGN	66.20 68.50	61.7000 75.3000	17:04 17:04 17:04 17:02	41 100 483 17	66,2000 66,2000 66,2000 66,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JRHOLDING	4,3000	16:43	1710	4.49	-4.23 %	0	0.0000	0.0000	0	8	34	[+]
JRH	4.22 4.49	4.0500 4.9300	16:43 16:43 15:39 15:34	300 1 393 100	4,3500 4,3600 4,3600 4,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAFAMET	53,5000	17:00	5	55.50	-4.46 %	0	0.0000	0.0000	0	2	97	[+]
RAF	50.50 55.50	50.0000 61.0000	16:47 16:47 16:47 16:47	115 5 200 50	51,0000 51,0000 51,0000 51,0000	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
INC SA	1,7900	17:00	1000	1.87	-4.53 %	0	0.0000	0.0000	0	31	56	[+]
INC	1.75 1.87	1.6850 2.0500	13:31 13:31 13:31 13:28	1377 437 50 8	1,8350 1,8300 1,8200 1,8200	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
KGHM	260,2000	17:04	6	272.00	-4.58 %	0	0.0000	0.0000	0	850	222 029	[+]
KGH	258.40 272.00	244.8000 299.2000	17:04 17:04 17:04 17:04	40 100 198 195	260,2000 260,2000 260,2000 260,2000	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
TEXT	36,4400	17:01	61	38.20	-4.61 %	0	0.0000	0.0000	0	82	2 999	[+]
TXT	36.42 38.22	34.3800 42.0200	17:00 17:00 17:00 17:00	500 60 729 300	36,4400 36,4400 36,4400 36,4400	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
FON	1,6000	13:02	806	1.68	-5.04 %	0	0.0000	0.0000	0	3	4	[+]
FON	1.60 1.68	1.5100 1.8400	13:02 13:02 09:59 09:54	370 799 130 410	1,6050 1,6100 1,6050 1,6750	0 0 0 0	0 0 0 0	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	5,4800	16:43	200	5.78	-5.19 %	0	0.0000	0.0000	0	36	192	[+]
RLP	5.22 5.78	5.2200 6.3400	16:43 16:43 16:43 16:43	200 5 238 270	5,4800 5,4800 5,4200 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
ASSECOSEE	59,2000	17:00	8	63.00	-5.73 %	0	0.0000	0.0000	0	3	194	[+]
ASE	59.00 63.00	56.7000 69.3000	17:00 17:00 17:00 17:00	30 170 16 33	59,2000 59,2000 59,2000 59,2000	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
GREENX	2,2300	17:00	2890	2.39	-5.91 %	0	0.0000	0.0000	0	801	1 836	[+]
GRX	2.22 2.40	2.1480 2.6240	17:00 17:00 17:00 17:00	4 1321 20 237	2,2300 2,2300 2,2300 2,2300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEUCA	668,0000	17:00	4	719.00	-6.18 %	0	0.0000	0.0000	0	3	2 338	[+]
NEU	668.00 725.00	648.0000 790.0000	17:00 17:00 17:00 17:00	3 3 5 1	668,0000 668,0000 668,0000 668,0000	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	31,2000	17:00	42	34.40	-6.59 %	0	0.0000	0.0000	0	1	29	[+]
SWG	31.20 34.40	31.0000 37.8000	17:00 17:00 16:43 16:40	31 1 1 1	31,2000 31,2000 31,4000 31,6000	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
CREOTECH	649,0000	17:04	6	695.00	-6.62 %	0	0.0000	0.0000	0	16	10 909	[+]
CRI	647.00 700.00	626.0000 764.0000	17:04 17:03 17:03 17:03	10 2 2 1	649,0000 649,0000 649,0000 649,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
URTESTE	45,5000	17:00	8	47.80	-8.82 %	0	0.0000	0.0000	0	1	48	[+]
URT	45.50 48.60	43.1000 52.4000	17:00 17:00 17:00 17:00	8 10 10 1	45,5000 45,5000 45,5000 45,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLTREG	19,9000	17:00	60	23.10	-17.08 %	0	0.0000	0.0000	0	79	1 674	[+]
PTG	18.90 23.30	18.5500 22.6000	17:00 17:00 17:00 17:00	200 155 15 100	19,9000 19,9000 19,9000 19,9000	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
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	120943.7	-0.21%	03-26
WIG20	3306.6	-0.18%	03-26
WIG20 Fut	3289.0	-0.42%	03-26
WIG20USD	892.8	-0.29%	03-26
mWIG40	8273.5	-0.30%	03-26
sWIG80	29371.5	-0.49%	03-26

Notowania Świat
Dow	45960.1	-1.01%	03-26
SP500 Fut	6545.8	-0.02%	3:40
Nikkei	53145.3	-0.86%	3:35
DAX	22613.0	-1.50%	03-26
Ropa WTI	93.4	+0.13%	3:50
Złoto	4432.3	+1.03%	3:50

Notowania Waluty
EUR/PLN	4.27952	+0.05%	3:50
CHF/PLN	4.66485	-0.02%	3:50
USD/PLN	3.70865	+0.05%	3:50
EUR/USD	1.15393	+0.01%	3:50
GBP/USD	1.33428	+0.04%	3:50
USD/JPY	159.502	-0.10%	3:50

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

Wzrosty	Spadki	Staty
KRAKCHEM	0.59	42.17%
PURE	3.79	35.77%
EUCO	0.64	24.03%
ADIUVO	0.68	23.27%
CORMAY	0.71	16.07%
Więcej ...
IFCAPITAL	0.25	-95.25%
POLTREG	19.90	-17.08%
URTESTE	45.50	-8.82%
CREOTECH	649.00	-6.62%
SECOGROUP	31.20	-6.59%
Więcej ...
Rośnie:		113 Spółek
Bez zmian:		44 Spółek
Spada:		196 Spółek
Obrót:		2,369,489,194 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