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
MWTRADE	3,0000	17:00	1321	2.52	20.00 %	0	0.0000	0.0000	0	14	40	[+]
MWT	2.48 3.00	2.5000 3.0200	17:00 17:00 17:00 17:00	83 596 213 325	3,0000 3,0000 3,0000 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
AIGAMES	0,8300	17:00	45	0.75	10.37 %	0	0.0000	0.0000	0	18	14	[+]
ALG	0.72 0.84	0.7440 0.9080	16:33 16:33 15:12 15:12	21 2 2 417	0,8400 0,8400 0,8420 0,8420	0 0 0 0	0 0 0 0	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	5,3200	17:00	100	4.90	9.02 %	0	0.0000	0.0000	0	10	49	[+]
OTM	4.58 5.32	4.4100 5.3800	16:48 16:48 16:41 16:07	100 285 1489 1507	5,1800 5,1600 5,0400 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
EUROCASH	5,9100	17:00	108	5.51	7.26 %	0	0.0000	0.0000	0	312	1 778	[+]
EUR	5.46 5.93	4.9600 6.0600	17:00 17:00 17:00 17:00	10 2 2 7	5,9100 5,9100 5,9100 5,9100	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
MAXCOM	5,3800	17:00	2	5.26	5.49 %	0	0.0000	0.0000	0	4	24	[+]
MXC	5.20 5.44	4.7400 5.7800	16:25 16:25 16:25 16:25	2 69 100 100	5,3800 5,2000 5,2000 5,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOTUM	41,2500	17:00	10	38.05	4.70 %	0	0.0000	0.0000	0	33	1 298	[+]
VOT	37.45 41.35	34.2500 41.8500	17:00 17:00 17:00 16:48	22 1 7 4	41,2500 41,2500 41,2500 41,3500	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
NEWAG	109,6000	17:00	1	103.80	4.38 %	0	0.0000	0.0000	0	34	3 562	[+]
NWG	101.20 110.00	93.5000 114.0000	17:00 17:00 17:00 17:00	66 21 18 5	109,6000 109,6000 109,6000 109,6000	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
ASBIS	42,5400	17:02	2	41.06	4.26 %	0	0.0000	0.0000	0	537	22 029	[+]
ASB	38.68 42.84	36.9600 45.1600	17:02 17:02 17:01 17:01	248 2 100 8	42,5400 42,5400 42,5400 42,5400	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
CASPAR	5,1000	16:12	2	4.88	4.08 %	0	0.0000	0.0000	0	2	9	[+]
CSR	4.60 5.20	4.4000 5.3500	15:44 15:18 15:18 15:16	2 2 2 2	4,8000 5,1000 4,9000 4,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAINBOW	133,2000	17:02	10	125.00	3.98 %	0	0.0000	0.0000	0	102	13 311	[+]
RBW	122.30 134.50	112.5000 137.5000	17:00 17:00 17:00 17:00	6 19 25 1	133,2000 133,2000 133,2000 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
SANTANDER	41,3350	16:49	110	41.95	3.87 %	0	0.0000	0.0000	0	13	535	[+]
SAN	38.08 42.02	37.7550 46.1450	16:46 16:43 16:35 16:34	8 100 61 50	41,6150 41,6000 41,7750 41,8850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IFSA	0,1380	16:05	2725	0.13	3.76 %	0	0.0000	0.0000	0	194	25	[+]
IFR	0.13 0.14	0.1130 0.1520	16:05 16:05 16:02 16:02	6770 1305 24096 3000	0,1370 0,1370 0,1370 0,1325	0 0 0 0	0 0 0 0	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	11,3000	16:41	109	10.90	3.67 %	0	0.0000	0.0000	0	4	49	[+]
NTT	10.80 11.30	9.8200 11.9500	16:41 16:34 16:34 16:27	337 150 150 264	11,2000 11,2000 11,2000 11,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CORMAY	0,6220	17:00	6130	0.60	3.67 %	0	0.0000	0.0000	0	1 021	615	[+]
CRM	0.56 0.66	0.5400 0.6600	17:00 17:00 17:00 17:00	1870 2685 2115 2712	0,6220 0,6220 0,6220 0,6220	0 0 0 0	0 0 0 0	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	80,8000	17:00	10	78.80	3.59 %	0	0.0000	0.0000	0	7	563	[+]
DEK	75.00 81.00	71.0000 86.6000	16:47 16:45 16:45 16:45	1 3 6 2	80,8000 80,8000 80,8000 80,6000	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
KGHM	266,3000	17:04	400	240.20	3.54 %	0	0.0000	0.0000	0	2 171	558 109	[+]
KGH	239.00 270.00	237.8000 290.6000	17:03 17:03 17:01 17:00	17 21 10 32	266,3000 266,3000 266,3000 266,3000	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
LESS	0,2380	17:00	2	0.23	3.48 %	0	0.0000	0.0000	0	8	2	[+]
LES	0.23 0.24	0.2070 0.2530	16:21 15:37 14:09 12:36	45 50 20 6	0,2380 0,2380 0,2370 0,2380	0 0 0 0	0 0 0 0	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	19 500,0000	17:03	8	18,550.00	3.45 %	0	0.0000	0.0000	0	4	76 471	[+]
LPP	18,335.00 19,555.00	16695.0000 20400.0000	17:02 17:00 17:00 17:00	1 13 1 1	19 500,0000 19 500,0000 19 500,0000 19 500,0000	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
HELIO	42,4000	17:00	20	42.00	3.41 %	0	0.0000	0.0000	0	1	49	[+]
HEL	41.00 42.40	37.8000 46.2000	15:38 15:30 14:35 12:10	9 20 4 22	42,4000 42,2000 42,2000 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
IZOLACJA	4,1000	17:00	2	4.17	3.27 %	0	0.0000	0.0000	0	3	10	[+]
IZO	3.87 4.17	3.7600 4.5800	12:07 12:07 10:27 10:26	319 401 2 30	4,1400 4,1400 4,1400 3,8700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYFRPLSAT	11,3150	17:01	200	10.92	3.19 %	0	0.0000	0.0000	0	1 696	18 852	[+]
CPS	10.84 11.42	9.8280 12.0100	17:00 17:00 17:00 17:00	229 71 370 338	11,3150 11,3150 11,3150 11,3150	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
SANPL	572,4000	17:04	1	547.00	3.06 %	0	0.0000	0.0000	0	120	67 750	[+]
SPL	537.20 576.60	492.3000 601.6000	17:01 17:01 17:01 17:00	35 362 4 6	572,4000 572,4000 572,4000 572,4000	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	16,2100	17:00	148	15.42	3.05 %	0	0.0000	0.0000	0	1 146	18 192	[+]
MIL	15.20 16.40	13.8800 16.9600	17:00 17:00 17:00 17:00	803 197 74 538	16,2100 16,2100 16,2100 16,2100	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
POLTREG	24,4000	15:07	571	24.40	2.95 %	0	0.0000	0.0000	0	7	155	[+]
PTG	22.60 24.40	22.0000 26.8000	15:07 14:36 14:22 14:14	80 90 1 48	24,3000 24,3000 23,8000 23,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	105,4000	17:00	70	102.60	2.93 %	0	0.0000	0.0000	0	29	2 976	[+]
TEN	99.80 105.60	92.4000 112.8000	17:00 17:00 17:00 17:00	54 31 30 25	105,4000 105,4000 105,4000 105,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MONDAY	92,6600	17:00	302	90.00	2.91 %	0	0.0000	0.0000	0	501	45 330	[+]
MDV	87.10 93.36	81.0000 99.0000	17:00 17:00 17:00 17:00	50 295 28 322	92,6600 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
GTC	2,5200	17:00	500	2.45	2.86 %	0	0.0000	0.0000	0	5	12	[+]
GTC	2.36 2.52	2.2100 2.6900	17:00 16:02 16:02 16:02	244 5 1000 5	2,5200 2,5000 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
BUDIMEX	643,8000	17:00	1	622.00	2.78 %	0	0.0000	0.0000	0	41	25 824	[+]
BDX	602.20 649.80	559.8000 684.2000	17:00 17:00 17:00 17:00	13 56 21 4	643,8000 643,8000 643,8000 643,8000	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
STAPORKOW	4,5000	16:45	1	4.40	2.74 %	0	0.0000	0.0000	0	18	79	[+]
ZUK	4.28 4.60	3.9600 4.8400	16:44 13:46 12:29 12:22	124 1 1281 1348	4,4200 4,5600 4,4000 4,4000	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
MIRACULUM	0,6780	17:00	22	0.65	2.73 %	0	0.0000	0.0000	0	16	11	[+]
MIR	0.65 0.68	0.5860 0.7140	16:17 15:25 14:53 14:53	2000 2000 4950 1087	0,6700 0,6700 0,6700 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
ALIOR	109,3500	17:00	30	105.00	2.72 %	0	0.0000	0.0000	0	340	36 396	[+]
ALR	102.50 110.45	94.5000 115.5000	17:00 17:00 17:00 17:00	49 53 65 67	109,3500 109,3500 109,3500 109,3500	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
AMICA	53,4000	17:00	25	52.00	2.69 %	0	0.0000	0.0000	0	18	916	[+]
AMC	50.50 53.50	46.8000 57.2000	17:00 17:00 16:48 16:48	23 4 46 1	53,4000 53,4000 53,4000 53,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLIMEXMS	7,7000	17:04	500	7.17	2.67 %	0	0.0000	0.0000	0	1 746	12 927	[+]
PXM	7.06 7.77	6.4600 7.8800	17:01 17:00 17:00 17:00	207 250 60 1527	7,7000 7,7000 7,7000 7,7000	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
PKOBP	87,4600	17:02	50	84.20	2.65 %	0	0.0000	0.0000	0	3 682	319 337	[+]
PKO	82.88 89.50	75.7800 92.6200	17:01 17:00 17:00 17:00	15 91 565 20	87,4600 87,4600 87,4600 87,4600	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
PEPCO	25,4300	17:00	10	24.00	2.62 %	0	0.0000	0.0000	0	1 489	37 316	[+]
PCO	23.62 25.80	21.6000 26.4000	17:00 17:00 17:00 17:00	60 295 296 185	25,4300 25,4300 25,4300 25,4300	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
IBSM	74,2000	09:05	1	74.40	2.49 %	0	0.0000	0.0000	0	0	0	[+]
IBS	74.20 74.40	67.0000 81.8000	09:03 09:03 09:02 09:00	1 1 1 1	74,2000 74,2000 74,2000 74,4000	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
AMREST	11,6000	17:00	381	11.30	2.47 %	0	0.0000	0.0000	0	201	2 288	[+]
EAT	11.14 11.62	10.1800 12.4200	17:00 17:00 17:00 17:00	649 765 189 1710	11,6000 11,6000 11,6000 11,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MABION	8,9700	17:00	150	8.70	2.40 %	0	0.0000	0.0000	0	66	571	[+]
MAB	8.33 9.10	7.8300 9.5700	17:00 17:00 17:00 17:00	100 67 500 145	8,9700 8,9700 8,9700 8,9700	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
TEXT	37,3400	17:00	32	36.50	2.25 %	0	0.0000	0.0000	0	102	3 731	[+]
TXT	35.86 37.42	32.8600 40.1400	17:00 17:00 17:00 17:00	10 12 27 18	37,3400 37,3400 37,3400 37,3400	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
OPONEOPL	84,4000	17:00	3	82.00	2.18 %	0	0.0000	0.0000	0	8	683	[+]
OPN	78.20 84.40	73.8000 90.2000	17:00 17:00 17:00 16:41	1 19 2 82	84,4000 84,4000 84,4000 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
AUTOPARTN	17,8800	17:00	82	17.36	2.17 %	0	0.0000	0.0000	0	133	2 339	[+]
APR	17.00 17.96	15.6400 19.0800	17:00 17:00 17:00 17:00	158 6 4 2	17,8800 17,8800 17,8800 17,8800	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
ATMGRUPA	3,8300	17:00	14	3.72	2.13 %	0	0.0000	0.0000	0	10	37	[+]
ATG	3.72 3.83	3.3500 4.0900	16:25 16:01 13:16 13:16	3 120 92 8	3,8100 3,7900 3,7900 3,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	22,0800	17:03	50	21.18	2.13 %	0	0.0000	0.0000	0	647	13 846	[+]
ENA	20.52 22.18	19.0700 23.2800	17:00 17:00 17:00 17:00	68 59 11 158	22,0800 22,0800 22,0800 22,0800	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
CAPITEA	0,5840	17:00	2222	0.56	2.10 %	0	0.0000	0.0000	0	1 810	1 027	[+]
CAP	0.55 0.60	0.5040 0.6160	17:00 17:00 16:48 16:46	150 2000 1 883	0,5840 0,5840 0,5870 0,5730	0 0 0 0	0 0 0 0	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	261,2000	17:00	35	275.20	2.09 %	0	0.0000	0.0000	0	0	56	[+]
UCG	250.00 275.20	247.7000 302.7000	17:00 15:51 15:51 14:18	15 20 4 5	261,2000 266,6000 266,6000 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
IMMOBILE	3,9100	17:00	3	3.82	2.09 %	0	0.0000	0.0000	0	8	32	[+]
GKI	3.73 3.91	3.4400 4.2000	17:00 16:33 15:54 15:53	137 213 10 670	3,9100 3,9000 3,9100 3,8400	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
STALEXP	2,9300	17:01	1765	2.87	2.09 %	0	0.0000	0.0000	0	1 139	3 335	[+]
STX	2.86 2.99	2.5800 3.1500	17:01 17:00 17:00 17:00	235 1600 400 500	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
POLENERGIA	51,8000	17:00	10	51.00	1.97 %	0	0.0000	0.0000	0	7	356	[+]
PEP	48.20 51.80	45.9000 56.0000	17:00 17:00 17:00 16:49	4 96 24 1	51,8000 51,8000 51,8000 51,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOS	10,3800	17:00	806	10.18	1.96 %	0	0.0000	0.0000	0	38	389	[+]
BOS	9.96 10.42	9.1700 11.1800	17:00 17:00 16:46 16:45	150 44 3 207	10,3800 10,3800 10,2400 10,4200	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
DATAWALK	147,0000	17:00	34	141.20	1.94 %	0	0.0000	0.0000	0	48	6 570	[+]
DAT	127.20 148.84	127.0800 155.3200	17:00 17:00 17:00 17:00	20 3 10 44	147,0000 147,0000 147,0000 147,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELVITA	36,9000	17:00	20	35.00	1.93 %	0	0.0000	0.0000	0	27	967	[+]
SLV	34.30 37.40	31.5000 38.5000	17:00 17:00 17:00 17:00	46 4 29 29	36,9000 36,9000 36,9000 36,9000	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
JWWINVEST	3,1800	15:58	100	3.12	1.92 %	0	0.0000	0.0000	0	7	22	[+]
JWW	3.12 3.19	2.8100 3.4300	15:39 15:24 15:21 11:06	1112 897 400 3062	3,1700 3,1700 3,1700 3,1700	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
WAWEL	858,0000	17:00	2	854.00	1.90 %	0	0.0000	0.0000	0	0	56	[+]
WWL	844.00 858.00	770.0000 938.0000	17:00 15:00 14:25 14:25	2 7 1 9	858,0000 856,0000 856,0000 854,0000	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
GPW	78,3500	17:00	1	76.90	1.89 %	0	0.0000	0.0000	0	196	15 147	[+]
GPW	74.60 78.90	69.2500 84.5500	17:00 17:00 17:00 17:00	1 8 14 1	78,3500 78,3500 78,3500 78,3500	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
COMPREMUM	1,1200	17:00	608	1.09	1.82 %	0	0.0000	0.0000	0	224	241	[+]
CPR	1.05 1.12	0.9820 1.1950	17:00 17:00 16:19 16:19	650 5000 3950 50	1,1200 1,1200 1,1050 1,1050	0 0 0 0	0 0 0 0	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	5	88.20	1.79 %	0	0.0000	0.0000	0	8	714	[+]
NCL	83.00 91.00	79.4000 97.0000	16:37 16:27 16:27 16:27	5 5 15 61	89,4000 89,6000 91,0000 91,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TORPOL	63,0000	17:00	2	61.00	1.78 %	0	0.0000	0.0000	0	37	2 218	[+]
TOR	58.60 63.60	54.9000 67.1000	17:00 17:00 17:00 17:00	26 1 4 3	63,0000 63,0000 63,0000 63,0000	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	47,9000	11:40	2	47.20	1.70 %	0	0.0000	0.0000	0	1	29	[+]
URT	46.00 47.90	42.5000 51.8000	11:35 11:35 11:12 10:53	2 5 15 1	46,0000 46,2000 46,2000 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
DIAG	169,6500	17:01	5	164.05	1.68 %	0	0.0000	0.0000	0	72	11 720	[+]
DIA	157.95 170.60	147.6500 180.4500	17:00 17:00 17:00 17:00	6 2 11 1	169,6500 169,6500 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
WASKO	7,3000	17:02	290	6.80	1.67 %	0	0.0000	0.0000	0	374	2 531	[+]
WAS	6.28 7.40	6.1200 7.4800	17:02 17:00 17:00 17:00	10 192 78 100	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
INGBSK	399,0000	17:01	6	392.50	1.66 %	0	0.0000	0.0000	0	51	19 897	[+]
ING	380.00 402.50	353.5000 431.5000	17:00 17:00 17:00 17:00	37 1 39 38	399,0000 399,0000 399,0000 399,0000	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
MOL	43,6000	17:00	1	43.90	1.63 %	0	0.0000	0.0000	0	13	575	[+]
MOL	42.20 43.90	39.5200 48.2800	16:49 16:49 16:48 16:30	6 129 1 317	42,6000 42,6800 43,0000 42,6800	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
TRAKCJA	3,9900	17:00	115	3.84	1.53 %	0	0.0000	0.0000	0	589	2 255	[+]
TRK	3.70 3.99	3.4600 4.2200	17:00 17:00 17:00 17:00	145 281 45 29	3,9900 3,9900 3,9900 3,9900	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
CYBERFLKS	173,0000	17:00	1	170.00	1.53 %	0	0.0000	0.0000	0	24	4 107	[+]
CBF	165.80 177.20	153.0000 187.0000	17:00 17:00 17:00 17:00	1 2 6 33	173,0000 173,0000 173,0000 173,0000	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
ODLEWNIE	20,5000	17:00	64	20.60	1.49 %	0	0.0000	0.0000	0	81	1 668	[+]
ODL	19.85 21.30	18.5500 22.6000	17:00 17:00 17:00 17:00	245 10 238 6	20,5000 20,5000 20,5000 20,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBANK	1 057,0000	17:04	39	1,035.50	1.49 %	0	0.0000	0.0000	0	42	43 778	[+]
MBK	998.20 1,076.50	932.0000 1139.0000	17:04 17:04 17:04 17:00	151 25 14 32	1 057,0000 1 057,0000 1 057,0000 1 057,0000	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
CEZ	215,6000	16:29	8	212.00	1.41 %	0	0.0000	0.0000	0	1	237	[+]
CEZ	205.00 215.60	190.8000 233.2000	16:29 16:29 14:29 14:29	2 10 27 1	215,4000 212,0000 205,0000 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
TOYA	8,7600	17:00	13	8.55	1.39 %	0	0.0000	0.0000	0	61	514	[+]
TOA	8.24 8.79	7.7000 9.4000	17:00 17:00 16:40 16:30	55 32 4 5	8,7600 8,7600 8,7300 8,7300	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
SYNEKTIK	271,2000	17:04	10	263.60	1.35 %	0	0.0000	0.0000	0	49	13 121	[+]
SNT	260.00 272.60	237.4000 289.8000	17:00 17:00 17:00 17:00	7 1 5 4	271,2000 271,2000 271,2000 271,2000	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
MERCATOR	42,4500	17:00	13	41.90	1.31 %	0	0.0000	0.0000	0	23	994	[+]
MRC	41.65 43.50	37.7500 46.0500	17:00 16:49 16:49 16:49	1 130 100 20	42,4500 42,7500 42,7000 42,6500	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
PKPCARGO	13,9800	17:00	1479	13.70	1.30 %	0	0.0000	0.0000	0	112	1 520	[+]
PKP	13.20 13.98	12.3300 15.0700	17:00 17:00 17:00 17:00	254 30 20 208	13,9800 13,9800 13,9800 13,9800	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
CREEPYJAR	628,0000	17:00	7	616.00	1.29 %	0	0.0000	0.0000	0	2	988	[+]
CRJ	596.00 632.00	556.0000 676.0000	17:00 17:00 17:00 16:31	3 4 4 1	628,0000 628,0000 628,0000 628,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOMPUTRON	6,3400	16:48	5	6.30	1.28 %	0	0.0000	0.0000	0	5	34	[+]
KOM	6.04 6.34	5.6800 6.9200	16:33 16:00 15:08 15:08	5 1091 413 25	6,3400 6,1800 6,3400 6,3400	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
WARIMPEX	2,4200	16:14	604	2.34	1.26 %	0	0.0000	0.0000	0	25	59	[+]
WXF	2.26 2.43	2.1100 2.5700	16:12 16:11 16:06 16:05	1000 4396 18 270	2,4200 2,4200 2,2800 2,2900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NANOGROUP	2,5300	16:21	200	2.49	1.20 %	0	0.0000	0.0000	0	129	313	[+]
NNG	2.32 2.56	2.2400 2.7300	16:21 15:41 15:41 15:41	600 500 4900 4000	2,5250 2,5000 2,5000 2,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KCI	0,8600	12:41	1536	0.85	1.18 %	0	0.0000	0.0000	0	4	4	[+]
KCI	0.85 0.86	0.7660 0.9340	12:41 12:06 12:06 11:40	18 110 1251 849	0,8560 0,8560 0,8560 0,8520	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEKAO	213,7000	17:02	50	208.80	1.14 %	0	0.0000	0.0000	0	924	196 107	[+]
PEO	204.00 218.80	187.9500 229.6000	17:01 17:01 17:00 17:00	10 1 327 341	213,7000 213,7000 213,7000 213,7000	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
DEVELIA	8,9000	17:00	284	8.70	1.14 %	0	0.0000	0.0000	0	356	3 106	[+]
DVL	8.53 8.99	7.8300 9.5700	17:00 17:00 17:00 17:00	284 284 284 284	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
ASSECOPOL	166,0000	17:01	155	162.00	1.10 %	0	0.0000	0.0000	0	167	27 516	[+]
ACP	158.00 168.80	145.8000 178.2000	17:01 17:01 17:00 17:00	263 109 28 21	166,0000 166,0000 166,0000 166,0000	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	235,5000	17:00	14	230.50	1.07 %	0	0.0000	0.0000	0	26	6 059	[+]
DOM	222.00 240.00	207.5000 253.5000	17:00 17:00 17:00 17:00	3 44 59 36	235,5000 235,5000 235,5000 235,5000	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
PHN	9,5600	17:00	2	9.58	1.06 %	0	0.0000	0.0000	0	0	3	[+]
PHN	9.44 9.58	8.6400 10.5000	12:00 11:47 10:45 10:44	1 160 85 10	9,5600 9,4400 9,4400 9,4800	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
MOBRUK	339,0000	17:00	12	331.00	1.04 %	0	0.0000	0.0000	0	15	4 896	[+]
MBR	323.50 344.00	298.0000 364.0000	17:00 17:00 17:00 17:00	5 3 2 5	339,0000 339,0000 339,0000 339,0000	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
BORYSZEW	4,8700	17:01	855	4.76	1.04 %	0	0.0000	0.0000	0	143	681	[+]
BRS	4.67 4.89	4.2900 5.2200	17:01 17:00 17:00 17:00	416 283 301 15	4,8700 4,8700 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
KGL	10,2000	15:25	2	10.10	0.99 %	0	0.0000	0.0000	0	0	4	[+]
KGL	9.65 10.20	9.1000 11.1000	14:52 14:52 11:57 11:25	273 27 2 45	10,1000 10,1000 10,1000 9,6500	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
MEDINICE	45,9000	17:00	1144	43.15	0.99 %	0	0.0000	0.0000	0	103	4 507	[+]
ICE	41.90 45.90	38.8500 47.4500	17:00 17:00 17:00 17:00	200 50 300 47	45,9000 45,9000 45,9000 45,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONESANO	0,6480	17:00	480	0.64	0.93 %	0	0.0000	0.0000	0	6	4	[+]
ONO	0.62 0.65	0.5800 0.7080	17:00 17:00 16:46 13:47	500 20 23 237	0,6480 0,6480 0,6440 0,6240	0 0 0 0	0 0 0 0	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	10,8000	17:02	1875	10.70	0.93 %	0	0.0000	0.0000	0	99	1 054	[+]
QRS	10.30 11.20	9.6400 11.7500	17:02 17:01 17:00 17:00	125 2500 254 238	10,8000 10,8000 10,8000 10,8000	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
HANDLOWY	110,2000	17:00	33	108.00	0.92 %	0	0.0000	0.0000	0	58	6 293	[+]
BHW	105.60 111.60	97.2000 118.8000	17:00 17:00 17:00 17:00	2 34 1 1	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
CIGAMES	2,8450	17:00	1534	2.75	0.89 %	0	0.0000	0.0000	0	973	2 673	[+]
CIG	2.63 2.86	2.4750 3.0250	17:00 17:00 17:00 17:00	355 46 18 36	2,8450 2,8450 2,8450 2,8450	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
IMS	2,3900	17:00	200	2.37	0.84 %	0	0.0000	0.0000	0	15	35	[+]
IMS	2.28 2.39	2.1400 2.6000	17:00 17:00 17:00 17:00	300 100 30 100	2,3900 2,3900 2,3900 2,3900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KETY	962,0000	17:03	1	939.00	0.84 %	0	0.0000	0.0000	0	20	19 104	[+]
KTY	904.00 966.00	845.5000 1032.0000	17:00 17:00 17:00 17:00	3 4 2 10	962,0000 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
AGROTON	4,8700	17:00	1	4.82	0.83 %	0	0.0000	0.0000	0	6	31	[+]
AGT	4.71 4.88	4.3400 5.3000	16:48 15:59 15:02 14:04	289 2 102 234	4,8000 4,8000 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
POLICE	7,3600	14:21	1	7.30	0.82 %	0	0.0000	0.0000	0	5	34	[+]
PCE	7.00 7.38	6.5800 8.0200	13:40 13:35 13:33 13:30	40 300 40 69	7,3600 7,3600 7,3600 7,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALLEGRO	26,4000	17:00	352	26.00	0.78 %	0	0.0000	0.0000	0	3 155	82 860	[+]
ALE	25.53 26.66	23.4000 28.6000	17:00 17:00 17:00 17:00	6532 15 2880 3769	26,4000 26,4000 26,4000 26,4000	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
ASSECOBS	77,6000	17:00	2	78.00	0.78 %	0	0.0000	0.0000	0	2	165	[+]
ABS	74.40 78.60	70.2000 85.8000	16:46 16:31 16:29 16:20	110 1 2 1	77,4000 77,4000 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
VINDEXUS	13,6000	16:45	97	13.50	0.74 %	0	0.0000	0.0000	0	8	105	[+]
VIN	13.25 13.60	12.1500 14.8500	15:33 15:28 14:52 13:03	38 2 20 311	13,5000 13,5500 13,5500 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
EUROTEL	27,6000	17:00	16	27.30	0.73 %	0	0.0000	0.0000	0	5	139	[+]
ETL	27.20 28.00	24.6000 30.0000	16:12 16:02 15:59 15:35	30 10 191 1	27,6000 27,6000 27,4000 27,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DELKO	6,3000	16:26	29	6.26	0.64 %	0	0.0000	0.0000	0	2	10	[+]
DEL	6.20 6.30	5.6400 6.8800	16:26 15:33 15:33 15:33	1 17 1 2	6,2600 6,2200 6,2400 6,2400	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
IPOPEMA	4,8700	17:00	7	4.70	0.62 %	0	0.0000	0.0000	0	324	1 504	[+]
IPE	4.42 4.87	4.2300 5.1600	16:13 16:13 16:13 16:13	150000 50000 50000 50000	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
ESOTIQ	32,8000	13:56	1	32.30	0.61 %	0	0.0000	0.0000	0	1	34	[+]
EAH	31.80 32.80	29.1000 35.5000	12:56 11:28 11:28 11:28	4 77 41 350	32,8000 32,7000 32,7000 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
MANGATA	66,0000	17:01	96	65.60	0.61 %	0	0.0000	0.0000	0	1	46	[+]
MGT	65.00 67.80	59.2000 72.0000	17:00 16:10 15:19 13:13	4 1 4 50	66,0000 66,0000 65,4000 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
SECOGROUP	33,4000	15:55	52	33.00	0.60 %	0	0.0000	0.0000	0	0	14	[+]
SWG	32.20 33.40	29.8000 36.2000	15:55 12:10 09:31 09:31	94 6 1 3	33,0000 33,0000 32,2000 32,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SHOPER	39,0000	17:00	448	38.50	0.52 %	0	0.0000	0.0000	0	64	2 463	[+]
SHO	37.50 39.70	34.7000 42.3000	17:00 17:00 17:00 17:00	62 1 110 70	39,0000 39,0000 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
PZU	63,1400	17:01	11	62.08	0.51 %	0	0.0000	0.0000	0	2 222	139 252	[+]
PZU	60.78 64.10	55.8800 68.2800	17:01 17:00 17:00 17:00	589 1091 462 217	63,1400 63,1400 63,1400 63,1400	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
KRUK	433,9000	17:00	5	431.90	0.46 %	0	0.0000	0.0000	0	56	24 066	[+]
KRU	415.70 437.00	388.8000 475.0000	17:00 17:00 17:00 17:00	1 1 1 8	433,9000 433,9000 433,9000 433,9000	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
TARCZYNSKI	119,5000	16:18	1	119.00	0.42 %	0	0.0000	0.0000	0	1	113	[+]
TAR	110.00 119.50	107.5000 130.5000	15:07 15:06 12:58 12:54	6 50 1 1	118,5000 118,5000 119,0000 119,5000	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
06MAGNA	2,4300	17:00	27	2.42	0.41 %	0	0.0000	0.0000	0	4	9	[+]
06N	2.38 2.43	2.1800 2.6600	17:00 17:00 16:26 16:26	18 270 1204 934	2,4300 2,4300 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
PGE	9,6320	17:03	100	9.26	0.40 %	0	0.0000	0.0000	0	6 569	61 759	[+]
PGE	9.00 9.84	8.3340 10.1850	17:02 17:02 17:02 17:02	97 1000 200 400	9,6320 9,6320 9,6320 9,6320	0 0 0 0	0 0 0 0	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	39,0000	17:04	40	38.50	0.39 %	0	0.0000	0.0000	0	3 910	151 885	[+]
DNP	37.99 39.65	34.6500 42.3500	17:03 17:00 17:00 17:00	593000 176 74 2	39,0000 39,0000 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
PCFGROUP	3,2850	17:00	2	3.27	0.31 %	0	0.0000	0.0000	0	26	86	[+]
PCF	3.24 3.33	2.9450 3.5950	17:00 16:48 16:47 16:45	8 40 540 411	3,2850 3,2550 3,2550 3,2600	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
APLISENS	17,5500	17:00	2	17.80	0.29 %	0	0.0000	0.0000	0	0	6	[+]
APN	17.50 18.00	16.0500 19.5500	15:42 15:37 15:37 15:36	149 13 87 10	17,5000 17,5000 17,5000 17,5500	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
MOSTALWAR	6,9000	17:00	10	6.94	0.29 %	0	0.0000	0.0000	0	3	23	[+]
MSW	6.74 6.94	6.2600 7.6200	17:00 17:00 17:00 16:37	10 1 11 51	6,9000 6,9000 6,9000 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
ATLANTAPL	17,6000	17:00	60	17.50	0.28 %	0	0.0000	0.0000	0	3	49	[+]
ATP	16.80 17.95	15.7500 19.2500	16:25 15:51 15:02 14:59	10 20 12 11	17,6000 17,6000 17,6000 17,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROJPRZEM	18,3000	17:00	2	18.40	0.27 %	0	0.0000	0.0000	0	0	0	[+]
PJP	18.30 18.40	16.6000 20.2000	09:00 12:09 11:44 11:43	1 63 154 150	18,4000 18,2500 17,8000 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
DADELO	74,2000	17:00	34	72.80	0.27 %	0	0.0000	0.0000	0	11	830	[+]
DAD	71.00 76.40	65.6000 80.0000	16:43 16:42 16:39 16:33	31 14 19 15	76,0000 76,4000 76,0000 76,0000	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
SIMFABRIC	1,6360	15:06	10	1.63	0.25 %	0	0.0000	0.0000	0	11	18	[+]
SIM	1.55 1.64	1.4680 1.7920	14:54 14:54 14:54 14:54	1179 2000 167 389	1,6320 1,6320 1,6320 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
MOLECURE	6,0800	17:00	11	6.07	0.16 %	0	0.0000	0.0000	0	17	100	[+]
MOC	5.83 6.08	5.4700 6.6700	17:00 17:00 17:00 17:00	115 200 14 5	6,0800 6,0800 6,0800 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
NEUCA	703,0000	17:00	1	702.00	0.14 %	0	0.0000	0.0000	0	2	1 359	[+]
NEU	680.00 719.00	632.0000 772.0000	17:00 17:00 17:00 17:00	1 3 3 2	703,0000 703,0000 703,0000 703,0000	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	9,3550	17:03	873	9.30	0.11 %	0	0.0000	0.0000	0	564	5 173	[+]
LBW	8.85 9.48	8.3700 10.2300	17:02 17:01 17:00 17:00	1127 3000 71 61	9,3550 9,3550 9,3550 9,3550	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
11B	135,2000	17:00	6	135.00	0.07 %	0	0.0000	0.0000	0	8	1 094	[+]
11B	131.60 137.60	121.5000 148.5000	17:00 17:00 17:00 17:00	5 8 16 4	135,2000 135,2000 135,2000 135,2000	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
ENERGOINS	2,3200	17:00	350	2.28	0.00 %	0	0.0000	0.0000	0	70	156	[+]
ENI	2.12 2.32	2.0600 2.5000	17:00 17:00 17:00 17:00	747 124 419 31	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
SKYLINE	1,3200	16:46	70	1.32	0.00 %	0	0.0000	0.0000	0	3	4	[+]
SKL	1.32 1.32	1.1900 1.4500	09:00 09:00 09:00 16:09	900 2000 100 774	1,3200 1,3200 1,3200 1,3200	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
KRVITAMIN	11,1500	16:39	3	11.25	0.00 %	0	0.0000	0.0000	0	0	4	[+]
KVT	10.95 11.25	10.1500 12.3500	16:39 16:39 16:39 12:03	2 2 1 46	11,1500 11,1500 11,1500 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
MBWS	11,7000	09:02	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBW	0.00 0.00	10.5500 12.8500	09:01 09:06 09:02 09:04	2 1 2 2	11,7000 11,7000 11,7000 11,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENTER	53,0000	17:00	72	52.70	0.00 %	0	0.0000	0.0000	0	45	2 332	[+]
ENT	50.80 54.50	47.4500 57.9000	17:00 17:00 17:00 17:00	400 1 57 24	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
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
SANOK	21,0000	17:00	14	21.20	0.00 %	0	0.0000	0.0000	0	13	267	[+]
SNK	20.30 21.20	19.1000 23.3000	17:00 17:00 16:49 16:46	27 5 2 150	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
ATLANTIS	1,6500	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ATS	0.00 0.00	1.4850 1.8150	11:33 17:00 12:42 09:10	493 1 184 667	1,6200 1,6500 1,6200 1,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HYDROTOR	17,4000	11:31	1000	17.40	0.00 %	0	0.0000	0.0000	0	1	18	[+]
HDR	17.40 17.40	15.7000 19.1000	11:08 11:02 11:01 09:00	15 14 18 3	17,4000 17,4000 17,4000 17,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BETACOM	5,4000	16:23	468	5.55	0.00 %	0	0.0000	0.0000	0	1	6	[+]
BCM	5.30 5.55	5.0000 6.1000	16:23 12:02 11:59 11:29	32 2 2 20	5,4000 5,4000 5,4000 5,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOTON	4,2400	17:00	162	4.24	0.00 %	0	0.0000	0.0000	0	55	227	[+]
BIO	4.01 4.26	3.8200 4.6600	17:00 17:00 17:00 17:00	153 305 150 182	4,2400 4,2400 4,2400 4,2400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TERMOREX	0,6900	09:43	15	0.69	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TRR	0.69 0.69	0.6250 0.7550	09:43 09:43 09:43 09:43	15 15 15 15	0,6900 0,6900 0,6900 0,6900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROCHEM	25,6000	09:15	1	25.60	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRM	25.60 25.60	23.1000 28.1000	09:00 09:00 09:00 09:00	2 1 2 1	25,6000 25,6000 25,6000 25,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAVATINA	14,1000	16:17	472	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CAV	0.00 0.00	12.7000 15.5000	14:27 12:50 10:59 09:41	20 405 100 2	14,1000 14,1000 14,1000 14,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RANKPROGR	4,0500	17:00	5	4.01	0.00 %	0	0.0000	0.0000	0	4	16	[+]
RNK	4.00 4.05	3.6100 4.4100	16:00 12:21 10:50 10:18	124 200 5 1011	4,0500 4,0500 4,0500 4,0500	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
LOKUM	23,7000	16:32	1	23.20	0.00 %	0	0.0000	0.0000	0	0	8	[+]
LKD	22.10 23.70	20.9000 25.5000	09:14 09:14 09:00 09:00	58 1 40 250	22,1000 22,5000 23,0000 23,1000	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
MIRBUD	11,2500	17:00	246	11.08	0.00 %	0	0.0000	0.0000	0	346	3 763	[+]
MRB	10.49 11.33	9.9750 12.1800	17:00 17:00 17:00 17:00	25 29 4 1	11,2500 11,2500 11,2500 11,2500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SOPHARMA	7,5000	09:00	20	7.50	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	7.50 7.50	6.7600 8.2400	13:51 13:42 12:44 10:04	199 94 20 95	7,5000 7,5000 7,5000 7,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INSTALKRK	38,1000	17:00	41	38.10	0.00 %	0	0.0000	0.0000	0	1	52	[+]
INK	37.60 38.20	34.3000 41.9000	16:24 16:24 16:24 15:30	51 49 1 51	38,1000 38,1000 38,2000 38,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POINTGROUP	1,6900	09:00	650	1.69	0.00 %	0	0.0000	0.0000	0	1	1	[+]
PGM	1.69 1.69	1.5250 1.8550	14:46 11:37 10:22 09:00	100 150 400 1	1,6900 1,6900 1,6900 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
ENERGA	18,6200	17:00	5	18.62	0.00 %	0	0.0000	0.0000	0	29	539	[+]
ENG	18.62 18.68	16.7600 20.4500	17:00 17:00 17:00 16:49	3 77 15 123	18,6200 18,6200 18,6200 18,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ERG	42,0000	09:00	11	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	11:58 11:50 14:09 13:55	2 1 2 29	42,0000 40,0000 42,0000 41,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIKANA	7,5500	11:19	1	7.20	0.00 %	0	0.0000	0.0000	0	1	8	[+]
WIK	7.20 7.55	6.5000 7.9000	11:19 09:19 09:14 14:49	1000 10 40 1	7,2000 7,5500 7,2000 7,5500	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
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
MLSYSTEM	15,3000	16:41	406	15.28	0.00 %	0	0.0000	0.0000	0	22	340	[+]
MLS	15.10 15.90	13.7600 16.8000	16:41 16:40 16:37 16:36	218 150 524 65	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
INC SA	1,9000	15:19	6	1.92	0.00 %	0	0.0000	0.0000	0	1	1	[+]
INC	1.90 1.92	1.7300 2.1100	10:09 09:16 09:11 09:00	5 400 300 1	1,9000 1,8950 1,9000 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
TATRY MOUNTAIN	88,0000	13:15	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TMR	0.00 0.00	79.5000 96.5000	17:00 17:00 16:00 14:51	2 1 4 1	84,5000 84,5000 88,0000 91,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BNPPL	142,5000	17:00	70	142.00	0.00 %	0	0.0000	0.0000	0	15	2 169	[+]
BNP	137.00 144.50	128.0000 156.0000	17:00 17:00 17:00 17:00	58 3 404 3	142,5000 142,5000 142,5000 142,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOJ	1,5000	09:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MOJ	0.00 0.00	1.3500 1.6500	09:00 16:32 14:10 13:50	93 9 94 500	1,5000 1,5800 1,5800 1,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ORCOGROUP	4,0200	12:55	50	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OPG	0.00 0.00	3.6200 4.4200	11:47 11:06 10:43 10:33	2691 309 770 912	4,3000 4,2000 4,2000 4,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ELKOP	1,8450	17:00	100	1.84	0.00 %	0	0.0000	0.0000	0	3	6	[+]
EKP	1.80 1.85	1.6550 2.0100	16:18 15:04 15:03 15:01	9 749 500 251	1,8450 1,8000 1,8000 1,8000	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
KPPD	22,8000	15:52	200	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPD	0.00 0.00	20.6000 25.0000	14:06 09:08 10:02 09:36	6 1 12 1	22,8000 23,8000 23,8000 23,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SILVANO	4,9300	15:42	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFG	0.00 0.00	4.4400 5.4200	16:02 16:02 16:02 17:00	97 45 269 1	5,0800 5,0800 5,0800 5,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRUPAAZOTY	18,2000	17:01	156	18.00	-0.05 %	0	0.0000	0.0000	0	413	7 356	[+]
ATT	17.10 18.44	16.2000 19.8000	17:01 17:00 17:00 17:00	84 81 16 5	18,2000 18,2000 18,2000 18,2000	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
ABPL	126,8000	17:00	15	125.40	-0.16 %	0	0.0000	0.0000	0	8	1 013	[+]
ABE	120.80 127.20	113.0000 137.8000	17:00 17:00 17:00 17:00	5 10 3 16	126,8000 126,8000 126,8000 126,8000	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
MEDICALG	29,3500	17:00	84	28.65	-0.17 %	0	0.0000	0.0000	0	67	1 909	[+]
MDG	27.45 29.50	25.8000 31.5000	17:00 17:00 17:00 17:00	100 20 100 94	29,3500 29,3500 29,3500 29,3500	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
TAURONPE	8,9020	17:04	5020	8.80	-0.18 %	0	0.0000	0.0000	0	10 190	89 640	[+]
TPE	8.41 9.11	7.9200 9.6800	17:03 17:03 17:01 17:01	100 500 1000 29000	8,9020 8,9020 8,9020 8,9020	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDPROJEKT	244,0000	17:02	4	243.80	-0.20 %	0	0.0000	0.0000	0	442	108 617	[+]
CDR	241.00 254.00	219.5000 268.1000	17:01 17:01 17:01 17:00	87 32 5 108	244,0000 244,0000 244,0000 244,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EDINVEST	8,0200	17:00	31	8.36	-0.25 %	0	0.0000	0.0000	0	6	51	[+]
EDI	8.02 8.40	7.5400 9.1800	17:00 17:00 16:45 16:45	126 130 186 744	8,0200 8,0200 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
SFINKS	0,3980	16:47	21296	0.40	-0.25 %	0	0.0000	0.0000	0	35	14	[+]
SFS	0.40 0.41	0.3600 0.4380	16:45 14:53 14:15 14:15	2000 100 14 500	0,3980 0,3980 0,3970 0,3980	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DRAGOENT	19,3500	16:37	2	19.00	-0.26 %	0	0.0000	0.0000	0	0	9	[+]
DGE	19.00 19.35	17.1000 20.9000	15:01 13:38 13:38 13:34	100 118 79 3	19,0000 19,0000 19,0000 19,0000	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
3RGAMES	0,6580	17:00	485	0.66	-0.30 %	0	0.0000	0.0000	0	104	66	[+]
3RG	0.60 0.67	0.5940 0.7260	16:49 16:49 16:48 16:45	1435 100 768 1520	0,6580 0,6540 0,6480 0,6480	0 0 0 0	0 0 0 0	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	16:49	59	15.05	-0.33 %	0	0.0000	0.0000	0	1	8	[+]
NVA	15.05 15.15	13.5500 16.5500	16:49 11:04 09:06 15:42	200 105 160 40	15,1500 15,1000 15,0500 15,2000	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
VERCOM	117,0000	17:00	29	114.00	-0.34 %	0	0.0000	0.0000	0	15	1 705	[+]
VRC	112.40 120.20	102.6000 125.4000	17:00 17:00 17:00 17:00	121 25 54 43	117,0000 117,0000 117,0000 117,0000	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
SELENAFM	53,2000	17:00	4	53.00	-0.37 %	0	0.0000	0.0000	0	4	215	[+]
SEL	50.40 55.00	47.7000 58.2000	17:00 16:49 16:48 16:48	1 1 4 5	53,2000 53,8000 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
ALTUSTFI	2,6900	14:53	1	2.60	-0.37 %	0	0.0000	0.0000	0	10	26	[+]
ALI	2.60 2.72	2.3400 2.8600	14:18 13:47 13:47 13:47	313 1 5 5	2,6600 2,7000 2,6700 2,6700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANWIL	1,3050	11:45	869	1.32	-0.38 %	0	0.0000	0.0000	0	4	5	[+]
SNW	1.31 1.34	1.1900 1.4500	11:45 11:42 11:36 11:33	131 1000 285 15	1,3100 1,3100 1,3100 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
YARRL	5,2800	17:00	70	5.26	-0.38 %	0	0.0000	0.0000	0	5	27	[+]
YRL	5.12 5.28	4.7400 5.7800	16:29 16:29 14:35 14:35	248 2 200 80	5,2800 5,2800 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
PASSUS	127,5000	17:00	20	125.00	-0.39 %	0	0.0000	0.0000	0	9	1 103	[+]
PAS	121.50 131.00	112.5000 137.5000	17:00 17:00 17:00 16:47	9 2 10 1	127,5000 127,5000 127,5000 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
BLOOBER	24,1500	17:00	3	23.90	-0.41 %	0	0.0000	0.0000	0	15	362	[+]
BLO	22.65 24.15	21.5500 26.2500	16:48 16:36 15:59 15:50	4 1 2 80	24,0500 24,0500 24,0500 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
EQUNICO	1,2100	14:02	36	1.17	-0.41 %	0	0.0000	0.0000	0	6	7	[+]
EQU	1.16 1.21	1.0550 1.2850	14:02 12:22 12:12 12:12	114 1 859 341	1,2000 1,2000 1,2000 1,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
REMAK	11,8500	17:00	5	11.95	-0.42 %	0	0.0000	0.0000	0	0	2	[+]
RMK	11.40 11.95	10.8000 13.1000	16:23 15:41 14:22 14:21	1 30 10 14	11,8500 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
POLWAX	1,1250	17:00	1	1.13	-0.44 %	0	0.0000	0.0000	0	20	22	[+]
PWX	1.08 1.13	1.0200 1.2400	17:00 16:46 16:46 15:55	11 153 11 1	1,1250 1,0900 1,0950 1,1250	0 0 0 0	0 0 0 0	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	91,1600	17:04	15	91.40	-0.46 %	0	0.0000	0.0000	0	552	49 831	[+]
XTB	86.40 92.00	82.2600 100.5000	17:03 17:00 17:00 17:00	50 938 98 478	91,1600 91,1600 91,1600 91,1600	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
WITTCHEN	16,8400	17:00	1	16.96	-0.47 %	0	0.0000	0.0000	0	46	771	[+]
WTN	16.40 16.98	15.2800 18.6400	17:00 16:48 16:33 16:29	9 90 21 50	16,8400 16,8200 16,8200 16,7400	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
INTERBUD	2,0300	12:54	277	1.91	-0.49 %	0	0.0000	0.0000	0	0	1	[+]
ITB	1.91 2.03	1.7200 2.1000	11:35 09:00 17:00 17:00	23 1 25 335	1,9600 1,9100 2,0400 2,0400	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
ELEKTROTI	49,2000	17:00	3	47.10	-0.51 %	0	0.0000	0.0000	0	47	2 270	[+]
ELT	46.05 50.20	42.4000 51.8000	17:00 17:00 16:49 16:48	1 1 159 33	49,2000 49,2000 49,2500 49,2500	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
MEXPOLSKA	3,8800	17:00	2	3.98	-0.51 %	0	0.0000	0.0000	0	1	5	[+]
MEX	3.70 3.98	3.5900 4.3700	15:19 14:13 14:13 14:02	1 6 9 1	3,9000 3,9000 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
ZABKA	21,0100	17:04	154714	21.01	-0.52 %	0	0.0000	0.0000	0	5 198	109 680	[+]
ZAB	20.62 21.79	18.9100 23.1100	17:01 17:00 17:00 17:00	600 211 8525 100	21,0100 21,0100 21,0100 21,0100	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
KSGAGRO	3,5300	17:00	6	3.52	-0.56 %	0	0.0000	0.0000	0	5	18	[+]
KSG	3.40 3.54	3.1700 3.8700	14:17 13:57 13:57 13:50	2 778 222 2	3,5400 3,5400 3,5400 3,5400	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
MILKILAND	1,7500	17:00	25	1.72	-0.57 %	0	0.0000	0.0000	0	19	33	[+]
MLK	1.72 1.77	1.5500 1.8900	13:28 13:21 13:21 13:01	10 21 1611 1000	1,7500 1,7300 1,7300 1,7300	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
ONEMORE	2,4750	17:00	125	2.49	-0.60 %	0	0.0000	0.0000	0	103	254	[+]
OML	2.42 2.53	2.2450 2.7350	17:00 16:42 16:42 16:42	20 935 15 950	2,4750 2,4250 2,4250 2,4250	0 0 0 0	0 0 0 0	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	8,0100	17:00	160	8.00	-0.62 %	0	0.0000	0.0000	0	39	309	[+]
ATC	7.90 8.05	7.2000 8.8000	17:00 17:00 17:00 17:00	218 10 1 1	8,0100 8,0100 8,0100 8,0100	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
INTERCARS	641,0000	17:00	1	645.00	-0.62 %	0	0.0000	0.0000	0	3	1 794	[+]
CAR	627.00 650.00	581.0000 709.0000	17:00 17:00 17:00 17:00	20 3 9 24	641,0000 641,0000 641,0000 641,0000	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
IFIRMA	29,9000	16:43	10	30.15	-0.66 %	0	0.0000	0.0000	0	4	124	[+]
IFI	28.50 30.15	27.1500 33.1500	16:40 16:30 16:30 16:22	5 3 1 2	29,6500 29,1000 29,9500 30,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	451,0000	16:48	5	459.00	-0.66 %	0	0.0000	0.0000	0	1	396	[+]
SPR	439.00 459.00	414.0000 504.0000	16:38 16:36 16:18 16:08	22 10 54 3	455,0000 455,0000 452,0000 451,0000	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	1,4900	15:50	5	1.49	-0.67 %	0	0.0000	0.0000	0	0	0	[+]
IMP	1.40 1.49	1.3500 1.6300	15:13 11:43 10:53 09:18	77 2 1 16	1,4000 1,4900 1,4000 1,4900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SKARBIEC	29,8000	17:00	34	30.00	-0.67 %	0	0.0000	0.0000	0	8	231	[+]
SKH	29.00 30.00	27.0000 33.0000	17:00 17:00 17:00 16:43	84 40 90 1	29,8000 29,8000 29,8000 29,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RELPOL	5,6600	17:00	87	5.60	-0.70 %	0	0.0000	0.0000	0	7	40	[+]
RLP	5.44 5.80	5.0400 6.1600	17:00 16:43 16:43 16:34	13 103 13 440	5,6600 5,5000 5,5400 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
DMGROUP	2,7600	17:00	2	2.79	-0.72 %	0	0.0000	0.0000	0	0	1	[+]
DMG	2.71 2.80	2.5200 3.0600	16:47 16:07 13:12 09:02	1 148 20 2	2,8000 2,7100 2,7200 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
BEST	27,4000	16:04	28	27.00	-0.72 %	0	0.0000	0.0000	0	6	157	[+]
BST	25.40 27.40	24.4000 29.6000	15:47 14:46 14:33 14:33	1 18 100 280	27,4000 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
OTLOG	13,4000	13:46	1	13.00	-0.74 %	0	0.0000	0.0000	0	2	22	[+]
OTS	12.74 13.48	11.7000 14.3000	13:46 13:44 13:44 13:44	27 155 2 3	13,4800 13,4000 13,1800 13,0400	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
ORANGEPL	13,0500	17:00	1799	13.05	-0.76 %	0	0.0000	0.0000	0	1 203	15 576	[+]
OPL	12.72 13.18	11.7450 14.3450	17:00 17:00 17:00 17:00	107 253 3192 22	13,0500 13,0500 13,0500 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
ECHO	5,1000	17:00	36	5.10	-0.78 %	0	0.0000	0.0000	0	26	130	[+]
ECH	4.98 5.20	4.5900 5.6000	17:00 16:36 16:33 16:19	200 190 60 79	5,1000 5,1400 5,1400 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
SEKO	9,5800	16:46	4	9.70	-0.83 %	0	0.0000	0.0000	0	5	53	[+]
SEK	9.58 9.78	8.7400 10.6500	16:46 16:46 16:46 16:01	44 5 2 780	9,6000 9,6200 9,6200 9,6400	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
DECORA	70,8000	16:47	17	71.40	-0.84 %	0	0.0000	0.0000	0	4	249	[+]
DCR	69.60 72.00	64.4000 78.4000	16:40 16:39 16:29 16:20	2 2 1 1	70,6000 70,6000 70,8000 70,8000	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
LENA	2,3500	17:00	683	2.36	-0.84 %	0	0.0000	0.0000	0	13	30	[+]
LEN	2.32 2.41	2.1300 2.5900	15:59 15:59 15:13 14:46	500 4 30 5	2,3500 2,3500 2,3500 2,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATREM	46,0000	17:00	30	45.00	-0.86 %	0	0.0000	0.0000	0	34	1 526	[+]
ATR	43.00 46.80	40.5000 49.5000	17:00 16:46 16:45 16:45	5 1 50 1	46,0000 46,4000 46,0000 46,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KINOPOL	22,7000	17:00	2	22.50	-0.87 %	0	0.0000	0.0000	0	4	80	[+]
KPL	22.00 22.70	20.3000 24.7000	17:00 15:15 14:56 14:48	6 5 100 86	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
ROPCZYCE	22,1000	16:42	30	22.10	-0.90 %	0	0.0000	0.0000	0	2	48	[+]
RPC	21.90 22.20	19.9000 24.3000	15:43 15:43 15:43 15:43	42 15 53 10	21,9000 21,9000 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
BBIDEVNFI	5,4500	17:00	1	5.50	-0.91 %	0	0.0000	0.0000	0	8	43	[+]
BBD	5.25 5.50	4.9600 6.0500	14:36 14:36 14:36 14:06	623 312 289 1	5,3000 5,3500 5,3500 5,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENELMED	21,4000	12:58	1	21.60	-0.93 %	0	0.0000	0.0000	0	1	25	[+]
ENE	19.90 21.60	19.5000 23.6000	12:55 12:55 12:55 12:55	385 200 70 5	19,9000 20,0000 20,0000 20,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MFO	31,7000	17:00	20	31.40	-0.94 %	0	0.0000	0.0000	0	4	129	[+]
MFO	30.00 31.80	28.3000 34.5000	16:45 16:12 16:11 15:54	90 40 30 200	31,7000 31,7000 31,6000 31,5000	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
DEBICA	83,0000	17:00	27	83.40	-0.95 %	0	0.0000	0.0000	0	3	208	[+]
DBC	82.00 83.80	75.1000 91.7000	17:00 17:00 17:00 17:00	30 18 35 9	83,0000 83,0000 83,0000 83,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROFI	8,1800	17:00	6	8.12	-0.97 %	0	0.0000	0.0000	0	5	38	[+]
STF	8.06 8.18	7.3200 8.9200	15:59 13:34 12:39 12:06	1 5 11 100	8,1800 8,1800 8,1400 8,0600	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
XTPL	70,0000	17:00	1	70.00	-0.99 %	0	0.0000	0.0000	0	7	508	[+]
XTP	66.60 72.40	63.0000 77.0000	16:48 16:48 16:38 16:38	10 3 1 8	71,0000 71,0000 70,0000 70,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLNPHARMA	19,8000	17:00	9	19.98	-1.00 %	0	0.0000	0.0000	0	30	591	[+]
CLN	19.16 19.98	18.0000 21.9500	17:00 17:00 17:00 16:49	200 11 20 13	19,8000 19,8000 19,8000 19,8600	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
AIRWAY	0,2700	16:24	3763	0.27	-1.10 %	0	0.0000	0.0000	0	158	42	[+]
AWM	0.26 0.28	0.2460 0.3000	15:49 15:37 15:37 15:08	1785 15555 644 4253	0,2745 0,2700 0,2700 0,2745	0 0 0 0	0 0 0 0	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	68,0000	16:13	50	70.40	-1.16 %	0	0.0000	0.0000	0	1	86	[+]
CLD	67.20 70.40	63.4000 77.4000	16:13 16:11 16:11 16:04	50 40 50 1	68,2000 68,4000 68,6000 68,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDRL	8,5500	13:30	940	8.70	-1.16 %	0	0.0000	0.0000	0	3	27	[+]
CDL	8.30 8.70	7.8500 9.5500	10:46 10:42 10:14 09:44	920 910 180 269	8,3000 8,4000 8,4000 8,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOVIEGAMES	7,5600	17:00	7	7.48	-1.18 %	0	0.0000	0.0000	0	2	15	[+]
MOV	7.40 7.69	6.7400 8.2200	17:00 17:00 15:10 15:10	3 40 16 20	7,5600 7,5600 7,5600 7,5600	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
INPRO	8,0500	15:08	150	8.05	-1.23 %	0	0.0000	0.0000	0	1	6	[+]
INP	8.05 8.05	7.2500 8.8500	15:03 14:53 13:47 12:38	6 130 6 120	8,0500 8,0500 8,0500 8,0500	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
EUROHOLD	3,1600	14:50	100	3.00	-1.25 %	0	0.0000	0.0000	0	2	5	[+]
EHG	2.90 3.16	2.7000 3.3000	14:50 12:32 11:34 11:26	466 34 266 3	3,0600 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
COLUMBUS	3,9500	17:00	3	4.07	-1.25 %	0	0.0000	0.0000	0	93	362	[+]
CLC	3.78 4.07	3.6650 4.4750	17:00 17:00 17:00 17:00	7 1 4 5	3,9500 3,9500 3,9500 3,9500	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
INTROL	7,7800	16:29	1	7.72	-1.27 %	0	0.0000	0.0000	0	2	16	[+]
INL	7.60 7.88	6.9600 8.4800	16:28 16:27 16:16 16:16	8 93 39 10	7,6000 7,6000 7,6000 7,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DGA	23,4000	09:25	1	23.80	-1.27 %	0	0.0000	0.0000	0	0	0	[+]
DGA	23.40 23.80	21.5000 26.1000	09:24 09:24 09:24 09:16	1 1 1 1	23,4000 23,4000 23,4000 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
GRUPRACUJ	38,2000	17:00	237	38.20	-1.29 %	0	0.0000	0.0000	0	52	1 983	[+]
GPP	37.35 38.80	34.4000 42.0000	17:00 17:00 17:00 17:00	88 100 232 115	38,2000 38,2000 38,2000 38,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROD	224,0000	17:00	1	226.00	-1.32 %	0	0.0000	0.0000	0	1	153	[+]
STP	221.00 226.00	204.0000 248.0000	16:42 16:42 16:42 16:31	15 79 21 15	223,0000 223,0000 223,0000 222,0000	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
4MASS	4,4350	16:47	1	4.48	-1.33 %	0	0.0000	0.0000	0	30	128	[+]
4MS	4.10 4.50	4.0350 4.9250	16:46 15:36 13:46 13:46	27 1 300 40	4,4000 4,4350 4,4550 4,4400	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
RAWLPLUG	14,8500	16:32	293	14.50	-1.33 %	0	0.0000	0.0000	0	3	39	[+]
RWL	14.50 15.00	13.0500 15.9500	16:32 15:19 15:19 15:10	7 379 406 100	14,9500 15,0000 15,0000 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
SYNTHAVERSE	3,6800	17:00	584	3.74	-1.34 %	0	0.0000	0.0000	0	59	216	[+]
SVE	3.54 3.79	3.3700 4.1100	17:00 17:00 16:46 16:16	15 36 900 2	3,6800 3,6800 3,7050 3,7150	0 0 0 0	0 0 0 0	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	5,8000	16:26	84	5.84	-1.36 %	0	0.0000	0.0000	0	9	52	[+]
MON	5.70 5.84	5.2600 6.4200	16:26 14:46 14:46 12:58	478 11 1 1511	5,8000 5,8000 5,7800 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
PLAYWAY	246,0000	16:48	24	249.00	-1.40 %	0	0.0000	0.0000	0	6	1 493	[+]
PLW	238.50 249.50	224.5000 273.5000	16:48 16:45 16:45 16:40	1 5 2 20	246,0000 248,0000 248,0000 248,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZREMB	11,1400	17:03	492	11.10	-1.42 %	0	0.0000	0.0000	0	84	918	[+]
ZRE	10.50 11.28	9.9900 12.2000	17:00 17:00 17:00 17:00	122 563 102 248	11,1400 11,1400 11,1400 11,1400	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
SNIEZKA	80,0000	17:00	8	81.40	-1.48 %	0	0.0000	0.0000	0	1	47	[+]
SKA	80.00 81.40	73.4000 89.4000	16:45 16:17 16:10 15:43	14 1 35 2	80,0000 81,0000 80,2000 80,2000	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
DIGITANET	171,0000	17:00	16	167.00	-1.50 %	0	0.0000	0.0000	0	21	3 478	[+]
DIG	160.40 173.60	150.4000 183.6000	17:00 17:00 17:00 17:00	14 26 23 1	171,0000 171,0000 171,0000 171,0000	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
GENOMTEC	4,8250	16:48	60	4.89	-1.53 %	0	0.0000	0.0000	0	17	81	[+]
GMT	4.55 4.89	4.4050 5.3700	16:17 16:12 16:12 14:19	1 3 11 30	4,7550 4,7550 4,7550 4,7550	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARLEN	30,3800	16:28	1	30.45	-1.54 %	0	0.0000	0.0000	0	8	254	[+]
ARL	30.00 30.86	27.4050 33.4950	16:28 16:27 16:27 16:22	92 2 2 19	30,3800 30,3800 30,3800 30,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOVAVISGR	0,8770	16:25	1131	0.89	-1.57 %	0	0.0000	0.0000	0	31	27	[+]
NVG	0.88 0.92	0.8020 0.9800	16:25 16:20 16:20 16:20	14 1000 3165 12	0,8770 0,8800 0,8810 0,8810	0 0 0 0	0 0 0 0	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	75,2000	17:00	16	75.00	-1.57 %	0	0.0000	0.0000	0	20	1 461	[+]
CTX	70.20 76.40	67.6000 82.4000	17:00 17:00 16:49 16:41	6 4 10 66	75,2000 75,2000 76,2000 76,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ULTGAMES	12,5500	15:54	296	13.10	-1.57 %	0	0.0000	0.0000	0	4	51	[+]
ULG	12.10 13.10	11.8000 14.4000	14:59 14:00 13:57 13:26	8 50 1 8	12,5000 12,6500 12,6500 12,6500	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
FABRITY	24,8000	17:00	1	25.30	-1.59 %	0	0.0000	0.0000	0	4	102	[+]
FAB	24.60 25.30	22.8000 27.8000	16:22 16:16 15:57 15:57	25 10 23 77	24,6000 24,8000 24,8000 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
MARVIPOL	8,6000	16:31	400	8.74	-1.60 %	0	0.0000	0.0000	0	24	203	[+]
MVP	8.30 8.74	7.8800 9.6000	16:30 16:30 16:30 16:30	4 91 50 195	8,6000 8,6000 8,6000 8,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIBEP	15,3000	16:46	2	15.55	-1.61 %	0	0.0000	0.0000	0	18	267	[+]
UNI	14.60 15.55	14.0000 17.1000	16:44 16:36 16:35 16:35	200 10 1 1	15,3000 15,3000 15,0500 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
HUUUGE	23,8000	17:00	19	24.20	-1.65 %	0	0.0000	0.0000	0	53	1 253	[+]
HUG	23.20 24.40	21.8000 26.6000	17:00 17:00 16:49 16:48	5 1 49 7	23,8000 23,8000 23,8000 23,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SCPFL	141,0000	17:00	11	135.20	-1.67 %	0	0.0000	0.0000	0	4	513	[+]
SCP	130.20 141.00	121.8000 148.6000	17:00 17:00 17:00 17:00	10 5 5 14	141,0000 141,0000 141,0000 141,0000	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
RAFAMET	58,0000	17:00	15	58.00	-1.69 %	0	0.0000	0.0000	0	1	51	[+]
RAF	55.00 58.00	52.5000 63.5000	16:48 16:48 16:48 16:48	9 131 34 12	56,0000 56,5000 56,5000 57,5000	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
ACAUTOGAZ	22,8000	17:00	8	23.00	-1.72 %	0	0.0000	0.0000	0	4	99	[+]
ACG	22.80 23.00	20.7000 25.3000	16:45 16:10 16:10 16:10	4 16 100 183	23,0000 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
TRANSPOL	11,4000	17:00	17	11.60	-1.72 %	0	0.0000	0.0000	0	55	597	[+]
TRN	10.45 12.00	10.4500 12.7500	16:46 16:44 16:41 16:39	22 300 150 935	11,4000 11,4000 11,4000 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
SYGNITY	67,8000	17:00	32	69.00	-1.74 %	0	0.0000	0.0000	0	25	1 666	[+]
SGN	65.60 69.00	62.2000 75.8000	17:00 17:00 17:00 17:00	70 30 1 1	67,8000 67,8000 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
ONDE	8,8300	17:00	7	8.90	-1.78 %	0	0.0000	0.0000	0	21	181	[+]
OND	8.50 9.00	8.0100 9.7900	17:00 16:31 16:31 16:31	5 2 2 2	8,8300 8,9600 8,9600 8,9600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RYVU	21,6000	17:00	24	21.70	-1.82 %	0	0.0000	0.0000	0	25	544	[+]
RVU	20.90 22.00	19.5400 23.8500	17:00 17:00 17:00 17:00	15 5 312 50	21,6000 21,6000 21,6000 21,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PULAWY	47,6000	16:22	30	48.50	-1.86 %	0	0.0000	0.0000	0	1	35	[+]
ZAP	47.00 48.50	43.7000 53.2000	14:11 13:50 13:48 13:46	22 22 35 79	47,6000 47,6000 47,6000 47,6000	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
OPTEAM	3,1000	11:13	10	3.16	-1.90 %	0	0.0000	0.0000	0	3	10	[+]
OPM	3.06 3.16	2.8600 3.4600	11:12 11:06 11:06 11:06	10 2388 64 123	3,1000 3,0600 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
VOXEL	113,2000	17:00	1186	114.40	-1.91 %	0	0.0000	0.0000	0	7	775	[+]
VOX	108.00 114.60	103.0000 125.8000	17:00 17:00 16:48 16:48	3 4 5 8	113,2000 113,2000 113,2000 113,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PURE	1,4230	17:00	773	1.45	-1.93 %	0	0.0000	0.0000	0	156	221	[+]
PUR	1.35 1.47	1.3070 1.5970	17:00 17:00 17:00 17:00	344 500 192 61	1,4230 1,4230 1,4230 1,4230	0 0 0 0	0 0 0 0	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	0,7920	16:47	113	0.80	-1.98 %	0	0.0000	0.0000	0	10	8	[+]
ZMT	0.79 0.81	0.7200 0.8800	16:14 15:18 15:18 14:07	1125 900 100 700	0,7920 0,8000 0,7980 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
BIGCHEESE	11,7600	16:45	4	12.00	-2.00 %	0	0.0000	0.0000	0	2	20	[+]
BCS	11.60 12.00	10.8000 13.2000	16:45 16:44 14:45 12:48	3 100 100 7	11,8000 11,8600 11,8600 11,8600	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
GETIN	0,5400	17:00	231	0.55	-2.00 %	0	0.0000	0.0000	0	378	203	[+]
GTN	0.53 0.55	0.4945 0.6030	16:32 16:32 16:32 16:32	269 50 311 60	0,5320 0,5320 0,5330 0,5330	0 0 0 0	0 0 0 0	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	12,1000	17:00	5	12.00	-2.02 %	0	0.0000	0.0000	0	13	149	[+]
ZUE	11.65 12.40	10.8000 13.2000	16:47 16:47 16:40 16:32	126 100 625 100	12,1000 12,1000 12,0000 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
ARCHICOM	43,1000	17:00	6	43.10	-2.05 %	0	0.0000	0.0000	0	6	244	[+]
ARH	41.10 45.40	38.8000 47.4000	17:00 17:00 17:00 17:00	10 4 5 3	43,1000 43,1000 43,1000 43,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RENDER	76,4000	11:06	10	78.20	-2.05 %	0	0.0000	0.0000	0	0	16	[+]
RND	76.40 78.20	70.4000 86.0000	11:06 11:03 10:48 10:48	6 1 18 10	76,4000 76,4000 76,6000 76,6000	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
GAMEOPS	10,2400	13:32	40	10.22	-2.10 %	0	0.0000	0.0000	0	11	110	[+]
GOP	10.00 10.38	9.2000 11.2400	12:57 12:46 12:38 12:30	50 15 3 5	10,2000 10,2000 10,3800 10,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KERNEL	18,6400	17:01	2	19.10	-2.10 %	0	0.0000	0.0000	0	42	802	[+]
KER	18.60 19.10	17.2000 21.0000	17:00 17:00 17:00 16:49	76 50 12 18	18,6400 18,6400 18,6400 18,6600	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
TALEX	18,4000	12:43	1	19.10	-2.13 %	0	0.0000	0.0000	0	1	11	[+]
TLX	18.20 19.10	17.2000 21.0000	11:17 11:14 09:41 09:32	402 150 27 2	18,2000 18,2000 18,2000 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
COMPERIA	4,5000	14:37	380	4.60	-2.17 %	0	0.0000	0.0000	0	3	14	[+]
CPL	4.50 4.60	4.1400 5.0500	14:37 12:29 11:26 11:26	15 20 93 545	4,5000 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
GREENX	2,1500	17:01	1467	2.18	-2.18 %	0	0.0000	0.0000	0	598	1 288	[+]
GRX	2.12 2.18	1.9610 2.3940	17:01 17:01 17:00 17:00	2600 2453 1205 1081	2,1500 2,1500 2,1500 2,1500	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
PHOTON	1,3300	17:00	8	1.32	-2.21 %	0	0.0000	0.0000	0	13	17	[+]
PEN	1.29 1.33	1.1900 1.4500	16:03 16:03 16:03 16:03	153 200 100 450	1,3300 1,3200 1,3200 1,3200	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
CREOTECH	661,0000	17:00	13	665.00	-2.22 %	0	0.0000	0.0000	0	21	13 466	[+]
CRI	637.00 676.00	599.0000 731.0000	17:00 17:00 17:00 17:00	2 3 2 20	661,0000 661,0000 661,0000 661,0000	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
TESGAS	1,9750	16:46	999	2.02	-2.23 %	0	0.0000	0.0000	0	2	5	[+]
TSG	1.96 2.02	1.8200 2.2200	15:01 15:01 15:01 15:01	10 10 10 10	2,0100 2,0100 2,0100 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
APSENERGY	2,6200	17:00	100	2.64	-2.24 %	0	0.0000	0.0000	0	42	110	[+]
APE	2.56 2.68	2.3800 2.9000	17:00 16:37 16:16 16:02	164 30 4 1500	2,6200 2,6700 2,6300 2,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOSEE	60,7000	17:00	32	62.20	-2.25 %	0	0.0000	0.0000	0	9	576	[+]
ASE	58.20 63.40	56.0000 68.4000	17:00 17:00 16:49 16:48	2 2 52 80	60,7000 60,7000 62,0000 61,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	51,3000	17:02	19	52.60	-2.29 %	0	0.0000	0.0000	0	81	4 203	[+]
WPL	50.70 52.80	47.3500 57.8000	17:02 17:00 17:00 17:00	7 14 100 100	51,3000 51,3000 51,3000 51,3000	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
INTERSPPL	0,3840	16:30	365	0.40	-2.29 %	0	0.0000	0.0000	0	21	8	[+]
IPO	0.38 0.40	0.3590 0.4370	15:04 15:02 12:19 12:18	1500 1500 326 1952	0,3910 0,3900 0,3840 0,3840	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASTARTA	46,6500	17:00	3	47.50	-2.30 %	0	0.0000	0.0000	0	7	322	[+]
AST	46.35 47.50	42.7500 52.2000	17:00 17:00 17:00 17:00	10 9 41 25	46,6500 46,6500 46,6500 46,6500	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
ASMGROUP	0,2540	16:13	555	0.26	-2.31 %	0	0.0000	0.0000	0	163	41	[+]
ASM	0.25 0.26	0.2340 0.2820	16:09 16:09 16:09 16:08	7000 4818 6357 4500	0,2540 0,2540 0,2540 0,2580	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATENDE	2,9300	17:00	112	3.00	-2.33 %	0	0.0000	0.0000	0	13	39	[+]
ATD	2.93 3.00	2.7000 3.3000	17:00 17:00 16:37 16:08	1000 685 60 148	2,9300 2,9300 2,9400 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
PEKABEX	10,5000	17:00	206	10.75	-2.33 %	0	0.0000	0.0000	0	27	289	[+]
PBX	10.40 11.10	9.6800 11.8000	17:00 17:00 17:00 17:00	68 300 2 1	10,5000 10,5000 10,5000 10,5000	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
ULMA	60,5000	09:24	1	62.00	-2.42 %	0	0.0000	0.0000	0	0	0	[+]
ULM	60.50 62.00	56.0000 68.0000	09:00 09:02 14:00 09:01	1 1 17 1	62,0000 62,0000 59,0000 62,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGORA	8,0600	17:00	38	8.26	-2.42 %	0	0.0000	0.0000	0	36	286	[+]
AGO	7.72 8.30	7.4400 9.0800	17:00 17:00 17:00 16:45	2 2 2 2	8,0600 8,0600 8,0600 8,1800	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
ARTIFEX	15,8400	17:00	17	16.30	-2.46 %	0	0.0000	0.0000	0	14	232	[+]
ART	15.60 16.50	14.6800 17.9200	17:00 17:00 17:00 16:35	120 56 100 120	15,8400 15,8400 15,8400 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
MERCOR	11,7000	17:04	100	12.00	-2.50 %	0	0.0000	0.0000	0	13	160	[+]
MCR	11.60 12.50	10.8000 13.2000	17:03 17:02 17:01 17:01	200 102 1 260	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
LENTEX	6,1800	15:56	2	6.14	-2.52 %	0	0.0000	0.0000	0	5	28	[+]
LTX	6.00 6.30	5.5400 6.7400	13:44 12:55 12:55 12:55	256 94 3 3	6,1800 6,1800 6,1000 6,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOCELTIX	72,9000	17:00	3	73.30	-2.54 %	0	0.0000	0.0000	0	8	597	[+]
BCX	70.00 74.60	66.0000 80.6000	17:00 17:00 17:00 17:00	23 20 57 3	72,9000 72,9000 72,9000 72,9000	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
UNIMOT	143,6000	17:00	4	147.40	-2.58 %	0	0.0000	0.0000	0	6	849	[+]
UNT	136.20 147.40	132.8000 162.0000	16:49 16:49 16:49 16:48	74 6 20 42	143,0000 143,0000 143,0000 142,8000	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
TENDERHUT	5,9400	13:11	40	6.12	-2.62 %	0	0.0000	0.0000	0	0	2	[+]
THG	5.90 6.12	5.5200 6.7200	13:10 13:09 13:06 10:47	100 40 40 36	5,9000 5,9000 5,9200 5,9600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BENEFIT	3 450,0000	17:04	2	3,510.00	-2.68 %	0	0.0000	0.0000	0	12	42 197	[+]
BFT	3,265.00 3,530.00	3160.0000 3860.0000	17:02 17:00 17:00 17:00	30 20 9 17	3 450,0000 3 450,0000 3 450,0000 3 450,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COGNOR	4,7880	17:00	42	4.77	-2.68 %	0	0.0000	0.0000	0	506	2 408	[+]
COG	4.70 4.90	4.2940 5.2450	17:00 17:00 17:00 17:00	220 6 5 5	4,7880 4,7880 4,7880 4,7880	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
HARPER	5,0200	17:00	389	5.14	-2.71 %	0	0.0000	0.0000	0	25	125	[+]
HRP	4.90 5.14	4.6300 5.6400	16:48 15:41 15:38 15:32	18 1080 79 171	5,0800 5,0800 5,0800 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
PGFGROUP	0,5000	16:49	3798	0.51	-2.72 %	0	0.0000	0.0000	0	22	11	[+]
PGV	0.48 0.51	0.4590 0.5600	16:49 16:49 15:39 15:39	5000 1202 198 102	0,5000 0,5000 0,5000 0,4980	0 0 0 0	0 0 0 0	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	28,6500	17:04	100	29.30	-2.72 %	0	0.0000	0.0000	0	14	410	[+]
ACT	28.35 29.30	26.4000 32.2000	17:00 17:00 17:00 17:00	154 1 67 1	28,6500 28,6500 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
KOMPAP	21,4000	10:58	50	21.40	-2.73 %	0	0.0000	0.0000	0	0	1	[+]
KMP	21.40 21.40	19.3000 23.4000	10:28 11:52 16:39 14:46	1 1 5 2	22,0000 21,4000 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
COALENERG	2,4800	17:00	14	2.54	-2.75 %	0	0.0000	0.0000	0	82	200	[+]
CLE	2.37 2.54	2.2900 2.7900	16:48 16:47 16:44 16:44	350 100 1000 900	2,4700 2,4800 2,4700 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
AMBRA	18,1800	17:00	12	18.52	-2.78 %	0	0.0000	0.0000	0	26	478	[+]
AMB	17.52 18.52	16.6800 20.3500	16:24 16:24 15:59 15:59	99 1 4 6	18,3400 18,3400 18,3400 18,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOGENERA	69,9000	17:00	1	71.00	-2.78 %	0	0.0000	0.0000	0	29	1 984	[+]
KGN	66.20 71.00	63.9000 78.1000	17:00 17:00 17:00 17:00	28 40 2 8	69,9000 69,9000 69,9000 69,9000	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
IZOSTAL	3,1000	16:47	500	3.12	-2.82 %	0	0.0000	0.0000	0	26	81	[+]
IZS	3.08 3.17	2.8100 3.4300	16:47 16:47 16:47 16:47	592 500 150 300	3,1000 3,1100 3,1200 3,1200	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
ANSWEAR	19,8200	17:00	8	20.05	-2.84 %	0	0.0000	0.0000	0	8	165	[+]
ANR	19.74 20.40	18.0600 22.0500	16:45 16:43 16:42 16:41	70 30 1 60	19,8800 19,8800 19,8200 19,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ERBUD	28,8500	17:00	3	29.15	-2.86 %	0	0.0000	0.0000	0	18	516	[+]
ERB	27.05 29.55	26.2500 32.0500	17:00 17:00 16:46 16:42	3 4 7 140	28,8500 28,8500 28,8500 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
PLAZACNTR	2,7200	17:00	222	2.78	-2.86 %	0	0.0000	0.0000	0	39	108	[+]
PLZ	2.70 2.87	2.5050 3.0550	17:00 17:00 17:00 16:42	60 190 32 2	2,7200 2,7200 2,7200 2,7800	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
NTCAPITAL	0,6080	17:00	70	0.63	-2.88 %	0	0.0000	0.0000	0	5	3	[+]
NTC	0.58 0.63	0.5640 0.6880	17:00 16:49 16:49 16:48	1 1404 604 500	0,6080 0,5800 0,5800 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
VRGSA	4,3900	17:01	1817	4.50	-2.88 %	0	0.0000	0.0000	0	88	387	[+]
VRG	4.33 4.50	4.0500 4.9500	17:00 17:00 17:00 17:00	4985 444 843 246	4,3900 4,3900 4,3900 4,3900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LSISOFT	33,6000	12:58	1	34.00	-2.89 %	0	0.0000	0.0000	0	0	9	[+]
LSI	33.60 34.00	30.6000 37.4000	11:27 09:01 16:14 16:14	240 28 63 37	34,0000 34,0000 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
LARQ	2,0000	09:09	246	2.01	-2.91 %	0	0.0000	0.0000	0	1	2	[+]
LRQ	2.00 2.01	1.8100 2.2100	09:09 13:46 13:42 09:58	760 3641 224 2000	2,0100 2,0600 2,0500 2,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPITAL	2,0000	17:00	1	2.14	-2.91 %	0	0.0000	0.0000	0	51	103	[+]
CPA	1.93 2.16	1.9300 2.3400	16:25 16:05 15:50 15:44	150 140 3860 407	1,9800 1,9600 2,0000 2,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PCCEXOL	2,0000	17:00	340	2.07	-2.91 %	0	0.0000	0.0000	0	163	327	[+]
PCX	1.99 2.07	1.8650 2.2700	17:00 17:00 16:47 16:46	104 81 70 600	2,0000 2,0000 2,0000 2,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOOMBIT	6,0000	14:42	1000	6.16	-2.91 %	0	0.0000	0.0000	0	6	36	[+]
BBT	5.90 6.16	5.5600 6.7600	14:42 12:44 12:37 12:03	200 171 96 10	6,0000 6,0000 6,0000 6,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MCI	26,6000	16:33	138	27.50	-2.92 %	0	0.0000	0.0000	0	5	143	[+]
MCI	26.60 27.50	24.8000 30.2000	16:33 16:29 16:22 16:22	135 200 63 200	26,6000 26,6000 26,6000 26,6000	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
WIELTON	5,5500	17:00	23	5.66	-2.97 %	0	0.0000	0.0000	0	101	551	[+]
WLT	5.17 5.66	5.1000 6.2200	17:00 17:00 16:48 16:48	10 32 10 45	5,5500 5,5500 5,5700 5,5700	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
BIOMAXIMA	11,4000	17:00	12	11.70	-2.98 %	0	0.0000	0.0000	0	11	125	[+]
BMX	11.15 11.70	10.5500 12.8500	17:00 17:00 17:00 17:00	17 1064 250 150	11,4000 11,4000 11,4000 11,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FEERUM	13,0000	11:55	229	13.40	-2.99 %	0	0.0000	0.0000	0	1	18	[+]
FEE	12.80 13.40	12.1000 14.7000	11:10 10:48 10:41 10:39	229 2 200 590	13,0000 13,3500 12,8000 12,8500	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
APATOR	22,5000	17:02	30	22.60	-3.02 %	0	0.0000	0.0000	0	42	933	[+]
APT	21.95 22.95	20.3500 24.8500	17:02 17:00 17:00 17:00	16 12 10 1	22,5000 22,5000 22,5000 22,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIGOSYS	468,0000	16:41	1	480.00	-3.11 %	0	0.0000	0.0000	0	1	359	[+]
VGO	435.00 482.00	432.0000 528.0000	16:14 16:06 15:39 15:07	1 1 1 4	460,0000 468,0000 470,0000 469,0000	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
MAKARONPL	21,6000	17:00	2	21.90	-3.14 %	0	0.0000	0.0000	0	4	89	[+]
MAK	21.25 21.95	19.7200 24.0500	17:00 16:48 16:27 16:24	2 3 6 46	21,6000 21,6000 21,6000 21,3500	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
FORTE	21,5000	17:00	20	21.70	-3.15 %	0	0.0000	0.0000	0	2	46	[+]
FTE	21.50 21.80	19.5500 23.8000	16:49 16:49 15:23 13:42	60 178 3 25	21,5000 21,5000 21,6000 21,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IDMSAPL	0,4840	11:08	235	0.48	-3.20 %	0	0.0000	0.0000	0	4	2	[+]
IDM	0.48 0.48	0.4360 0.5300	11:08 09:36 09:09 09:00	1347 1000 1153 3	0,4840 0,4840 0,4840 0,4840	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRKA	964,0000	16:11	1	998.00	-3.21 %	0	0.0000	0.0000	0	0	133	[+]
KRK	952.00 998.00	900.0000 1095.0000	14:46 13:52 12:54 12:23	1 9 39 5	976,0000 966,0000 964,0000 974,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALTA	1,5100	16:45	730	1.51	-3.21 %	0	0.0000	0.0000	0	16	23	[+]
AAT	1.50 1.51	1.3600 1.6600	10:57 10:31 10:24 09:56	1500 4935 70 10	1,5100 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
FASING	15,0000	16:29	2	15.20	-3.23 %	0	0.0000	0.0000	0	1	20	[+]
FSG	14.20 15.20	13.7000 16.7000	16:29 16:29 11:16 11:16	114 504 2 7	14,9000 14,9000 14,2000 14,2000	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
MOSTALZAB	5,6600	17:00	2	5.85	-3.25 %	0	0.0000	0.0000	0	47	266	[+]
MSZ	5.56 5.85	5.2700 6.4300	17:00 16:31 16:28 16:13	24 55 75 27	5,6600 5,6600 5,7000 5,6900	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
ATAL	52,2000	17:00	16	53.20	-3.33 %	0	0.0000	0.0000	0	14	750	[+]
1AT	51.20 53.50	47.9000 58.5000	17:00 17:00 17:00 17:00	23 14 1 1	52,2000 52,2000 52,2000 52,2000	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
FERRO	28,9000	17:00	21	29.90	-3.34 %	0	0.0000	0.0000	0	23	681	[+]
FRO	28.50 29.90	27.0000 32.8000	17:00 17:00 17:00 17:00	6 87 13 11	28,9000 28,9000 28,9000 28,9000	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
PCCROKITA	62,8000	17:03	23	64.00	-3.38 %	0	0.0000	0.0000	0	8	526	[+]
PCR	61.90 64.70	57.6000 70.4000	17:00 17:00 17:00 16:49	10 7 4 1	62,8000 62,8000 62,8000 62,7000	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
MLPGROUP	90,8000	17:00	8	93.80	-3.40 %	0	0.0000	0.0000	0	1	101	[+]
MLG	90.00 94.00	84.6000 103.0000	15:25 14:59 14:44 14:44	1 2 62 50	93,0000 93,0000 90,4000 90,4000	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
PROTEKTOR	1,2650	17:00	13	1.31	-3.44 %	0	0.0000	0.0000	0	264	331	[+]
PRT	1.22 1.31	1.1800 1.4400	17:00 16:49 16:45 16:45	16 2187 3000 1	1,2650 1,2950 1,2900 1,2700	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
PEPEES	0,8300	13:12	7839	0.84	-3.49 %	0	0.0000	0.0000	0	25	20	[+]
PPS	0.81 0.84	0.7600 0.9200	13:01 12:36 11:29 10:27	1000 554 1198 9035	0,8200 0,8250 0,8300 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
VIVID	0,6600	16:08	10	0.67	-3.51 %	0	0.0000	0.0000	0	46	30	[+]
VVD	0.64 0.67	0.6020 0.7340	16:08 16:08 14:15 14:15	10 48 1990 10	0,6600 0,6600 0,6600 0,6580	0 0 0 0	0 0 0 0	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	38,2000	16:37	5	38.90	-3.54 %	0	0.0000	0.0000	0	2	79	[+]
QNA	36.40 39.50	35.1000 42.7000	16:30 15:52 15:52 15:52	1 31 50 213	38,3000 36,6000 36,6000 36,6000	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
NEXITY	1,0900	13:02	7	1.09	-3.54 %	0	0.0000	0.0000	0	0	0	[+]
NXG	1.09 1.09	0.9850 1.1900	09:36 09:25 09:00 09:00	43 43 115 85	1,0900 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
ZEPAK	17,3600	17:02	80	18.00	-3.56 %	0	0.0000	0.0000	0	28	491	[+]
ZEP	16.84 18.00	16.2000 19.8000	17:02 17:00 17:00 17:00	415 80 3 3	17,3600 17,3600 17,3600 17,3600	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
MOSTALPLC	14,8000	16:23	94	15.35	-3.58 %	0	0.0000	0.0000	0	2	31	[+]
MSP	14.70 15.35	13.8500 16.8500	15:45 15:22 15:22 13:26	10 100 150 1	14,8500 14,7500 14,8000 14,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MDIENERGIA	0,7500	16:48	14	0.79	-3.60 %	0	0.0000	0.0000	0	5	4	[+]
MDI	0.72 0.79	0.7080 0.8640	15:38 14:24 13:33 10:55	25 14 14 1	0,7260 0,7260 0,7260 0,7240	0 0 0 0	0 0 0 0	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	4,5000	17:00	3	4.67	-3.64 %	0	0.0000	0.0000	0	46	205	[+]
JRH	4.33 4.67	4.2100 5.1200	17:00 16:35 16:34 16:34	7 25 293 7	4,5000 4,4500 4,3300 4,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MURAPOL	38,7000	17:04	2000	39.80	-3.73 %	0	0.0000	0.0000	0	102	3 887	[+]
MUR	38.00 39.80	35.8500 43.7500	17:00 17:00 17:00 17:00	1400 41 26 1	38,7000 38,7000 38,7000 38,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUCO	0,4360	17:00	3	0.45	-3.75 %	0	0.0000	0.0000	0	158	67	[+]
EUC	0.41 0.45	0.4050 0.4950	16:49 16:18 16:06 16:01	345 1655 1000 1343	0,4230 0,4360 0,4360 0,4360	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BUMECH	21,6500	17:03	180	22.95	-3.78 %	0	0.0000	0.0000	0	197	4 364	[+]
BMC	21.25 23.80	20.7000 25.2000	17:03 17:03 17:00 17:00	100 15 400 27	21,6500 21,6500 21,6500 21,6500	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
GRODNO	13,4000	17:00	486	13.35	-3.94 %	0	0.0000	0.0000	0	23	302	[+]
GRN	13.05 13.80	12.0500 14.6500	17:00 17:00 17:00 17:00	47 223 50 3	13,4000 13,4000 13,4000 13,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEPTIS	14,6000	10:58	1	15.20	-3.95 %	0	0.0000	0.0000	0	1	12	[+]
YAN	14.60 15.20	13.7000 16.7000	10:29 10:29 10:29 10:29	495 50 67 1	14,6000 14,7000 14,7000 14,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AILLERON	17,3400	17:00	3	18.04	-3.99 %	0	0.0000	0.0000	0	25	424	[+]
ALL	16.52 18.06	16.2400 19.8400	17:00 17:00 17:00 17:00	24 476 12 12	17,3400 17,3400 17,3400 17,3400	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
PTWP	120,0000	11:45	7	124.00	-4.00 %	0	0.0000	0.0000	0	0	29	[+]
PTW	120.00 124.00	112.0000 136.0000	11:30 11:30 11:30 11:30	18 1 1 1	120,0000 120,0000 120,0000 121,0000	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
WOODPCKR	3,5500	16:30	756	3.64	-4.05 %	0	0.0000	0.0000	0	9	32	[+]
WPR	3.40 3.73	3.2800 4.0000	15:52 15:52 15:05 14:13	239 1 30 100	3,5500 3,5500 3,5500 3,5300	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
IMCOMPANY	30,5000	16:46	17	31.80	-4.09 %	0	0.0000	0.0000	0	1	25	[+]
IMC	30.50 31.80	28.7000 34.9000	16:46 16:06 15:27 15:17	83 5 80 4	30,5000 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
PHARMENA	3,2600	16:43	41	3.41	-4.12 %	0	0.0000	0.0000	0	1	4	[+]
PHR	3.12 3.41	3.0700 3.7500	14:38 14:37 14:37 13:05	1 291 40 7	3,3000 3,1600 3,1700 3,3500	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
BOWIM	5,5200	17:01	300	5.62	-4.17 %	0	0.0000	0.0000	0	12	65	[+]
BOW	5.46 5.74	5.0600 6.1800	17:00 17:00 17:00 17:00	300 2 2 2	5,5200 5,5200 5,5200 5,5200	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
PRAGMAINK	2,7200	09:05	650	2.72	-4.23 %	0	0.0000	0.0000	0	1	3	[+]
PRI	2.72 2.72	2.4600 2.9800	09:05 09:05 10:12 10:12	200 200 4 5	2,7200 2,7200 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
MUZA	7,9200	09:00	4	7.92	-4.58 %	0	0.0000	0.0000	0	0	0	[+]
MZA	7.92 7.92	7.1400 8.7000	09:00 09:00 09:00 09:00	1 1 1 3	7,9200 7,9200 7,9200 7,9200	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
COMP	54,0000	17:00	8	55.80	-4.59 %	0	0.0000	0.0000	0	13	715	[+]
CMP	53.00 57.00	50.4000 61.2000	17:00 17:00 17:00 17:00	21 2 15 4	54,0000 54,0000 54,0000 54,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PKNORLEN	127,5600	17:04	1000	132.48	-4.66 %	0	0.0000	0.0000	0	4 065	518 532	[+]
PKN	124.84 132.50	119.2400 145.7200	17:03 17:03 17:03 17:03	1000 32 1000 20	127,5600 127,5600 127,5600 127,5600	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
NOVITA	101,0000	17:00	1	104.00	-4.72 %	0	0.0000	0.0000	0	0	10	[+]
NVT	100.50 104.00	93.6000 114.0000	17:00 16:49 16:49 16:49	4 2 2 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
ADIUVO	0,5200	15:01	618	0.55	-4.76 %	0	0.0000	0.0000	0	38	20	[+]
ADV	0.51 0.55	0.4920 0.6000	13:21 13:21 13:15 13:15	3948 2052 1000 948	0,5120 0,5200 0,5200 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
CELTIC	2,0000	17:01	2740	2.10	-4.76 %	0	0.0000	0.0000	0	35	71	[+]
CPD	1.96 2.23	1.8900 2.3100	17:00 17:00 16:44 16:39	1000 60 150 379	2,0000 2,0000 2,0900 2,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LIBET	1,3000	16:47	69	1.36	-4.76 %	0	0.0000	0.0000	0	0	0	[+]
LBT	1.30 1.36	1.2250 1.4950	16:43 16:43 09:00 09:05	1 1 10 102	1,3050 1,3050 1,3600 1,3650	0 0 0 0	0 0 0 0	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	26,9500	17:01	37	29.00	-4.94 %	0	0.0000	0.0000	0	637	18 164	[+]
LWB	26.50 30.85	26.1000 31.9000	17:00 17:00 17:00 17:00	355 67 100 100	26,9500 26,9500 26,9500 26,9500	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
PATENTUS	3,0500	16:49	222	3.15	-4.98 %	0	0.0000	0.0000	0	56	169	[+]
PAT	3.00 3.20	2.8400 3.4600	16:45 16:45 16:45 16:40	277 800 323 1	3,0000 3,0100 3,0100 3,0500	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
GAMFACTOR	5,2000	17:00	50	5.48	-5.11 %	0	0.0000	0.0000	0	11	57	[+]
GIF	5.10 5.48	4.9400 6.0200	16:33 16:33 16:33 16:33	12 182 2 2	5,1000 5,1000 5,1200 5,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HERCULES	1,2800	17:00	6	1.35	-5.19 %	0	0.0000	0.0000	0	15	19	[+]
HRS	1.27 1.35	1.2150 1.4850	14:46 13:14 12:35 12:35	10 5000 46 1	1,3150 1,2900 1,3200 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
XPLUS	2,1500	17:00	3000	2.27	-5.29 %	0	0.0000	0.0000	0	14	31	[+]
XPL	2.14 2.27	2.0500 2.4900	16:30 15:50 15:50 14:13	2000 498 2 100	2,1500 2,1400 2,1400 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
FON	1,5900	14:34	85	1.55	-5.36 %	0	0.0000	0.0000	0	7	10	[+]
FON	1.55 1.60	1.3950 1.7050	14:08 12:43 12:15 12:06	105 1000 931 1200	1,6000 1,5900 1,5850 1,5850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SONEL	13,9000	17:00	1	14.70	-5.44 %	0	0.0000	0.0000	0	6	82	[+]
SON	13.70 14.70	13.2500 16.1500	17:00 16:49 16:20 16:02	36 20 3 20	13,9000 13,9500 14,1000 14,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MENNICA	39,5000	17:00	16	40.00	-5.95 %	0	0.0000	0.0000	0	12	481	[+]
MNC	38.60 40.90	36.0000 44.0000	17:00 17:00 17:00 16:48	38 2 30 1	39,5000 39,5000 39,5000 39,9000	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
SUNEX	2,9800	17:03	106	3.10	-6.29 %	0	0.0000	0.0000	0	70	214	[+]
SNX	2.96 3.17	2.7900 3.4100	17:03 17:03 17:00 17:00	1111 1 399 1	2,9800 2,9800 2,9800 2,9800	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
JSW	31,7300	17:04	100	36.00	-7.09 %	0	0.0000	0.0000	0	1 871	61 788	[+]
JSW	31.50 36.10	29.1600 35.6400	17:04 17:04 17:04 17:04	45 100 110 45	31,7300 31,7300 31,7300 31,7300	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
DBENERGY	9,0000	17:00	114	9.66	-7.22 %	0	0.0000	0.0000	0	1	7	[+]
DBE	9.00 9.66	8.7000 10.6000	17:00 12:40 12:40 12:35	10 15 90 5	9,0000 9,1200 9,1200 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
KRAKCHEM	0,3280	17:04	2000	0.36	-11.35 %	0	0.0000	0.0000	0	178	58	[+]
KCH	0.30 0.36	0.2940 0.3580	17:04 17:00 16:25 16:24	800 200 871 2000	0,3280 0,3280 0,3030 0,3070	0 0 0 0	0 0 0 0	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	119931.5	+0.53%	03-23
WIG20	3268.2	+0.62%	03-23
WIG20 Fut	3262.0	+0.80%	03-23
WIG20USD	888.2	+1.22%	03-23
mWIG40	8297.4	+0.61%	03-23
sWIG80	29248.2	-1.33%	03-23

Notowania Świat
Dow	46208.5	+1.38%	03-23
SP500 Fut	6613.5	-0.56%	7:28
Nikkei	52185.2	+1.30%	7:23
DAX	22653.9	+1.22%	03-23
Ropa WTI	91.1	+2.20%	7:38
Złoto	4386.8	-0.68%	7:38

Notowania Waluty
EUR/PLN	4.26132	+0.03%	7:38
CHF/PLN	4.66479	+0.01%	7:38
USD/PLN	3.67917	+0.31%	7:38
EUR/USD	1.15823	-0.28%	7:38
GBP/USD	1.34040	-0.21%	7:38
USD/JPY	158.667	+0.21%	7:38

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
MWTRADE	3.00	20.00%
AIGAMES	0.83	10.37%
OTMUCHOW	5.32	9.02%
EUROCASH	5.91	7.26%
MAXCOM	5.38	5.49%
Więcej ...
IFCAPITAL	0.25	-95.25%
KRAKCHEM	0.33	-11.35%
DBENERGY	9.00	-7.22%
JSW	31.73	-7.09%
SUNEX	2.98	-6.29%
Więcej ...
Rośnie:		120 Spółek
Bez zmian:		32 Spółek
Spada:		201 Spółek
Obrót:		3,278,711,629 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