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
PURE	2,7900	16:47	505	2.19	41.27 %	0	0.0000	0.0000	0	3 650	9 386	[+]
PUR	2.18 2.79	2.3800 2.7900	16:47 16:47 16:47 16:47	698 50 396 1000	2,7900 2,7900 2,7900 2,7880	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
KRAKCHEM	0,4150	14:42	1010	0.32	31.33 %	0	0.0000	0.0000	0	222	79	[+]
KCH	0.30 0.42	0.3780 0.4600	14:42 14:41 14:41 14:41	3575 556 9444 556	0,4110 0,4100 0,4100 0,4100	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
EUCO	0,5160	17:00	3000	0.41	27.09 %	0	0.0000	0.0000	0	1 088	515	[+]
EUC	0.39 0.52	0.4020 0.5160	17:00 17:00 17:00 17:00	1395 605 10 2500	0,5160 0,5160 0,5160 0,5160	0 0 0 0	0 0 0 0	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	17:03	170	54.00	14.10 %	0	0.0000	0.0000	0	192	11 114	[+]
ICE	54.00 63.20	53.5000 65.3000	17:02 17:02 17:01 17:01	69 9 116 384	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
STAPORKOW	4,9800	16:49	1	4.50	12.67 %	0	0.0000	0.0000	0	98	495	[+]
ZUK	4.42 5.40	4.4600 5.4000	16:49 16:48 16:48 16:47	2500 1 495 1	4,8600 4,9800 4,9000 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
GREENX	2,3700	17:03	590	2.22	10.64 %	0	0.0000	0.0000	0	1 598	3 662	[+]
GRX	2.09 2.40	1.9980 2.4420	17:02 17:02 17:01 17:00	73 500 427 2073	2,3700 2,3700 2,3700 2,3700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPITEA	0,6720	17:00	2088	0.58	10.34 %	0	0.0000	0.0000	0	4 978	3 286	[+]
CAP	0.58 0.75	0.6310 0.7710	17:00 17:00 17:00 17:00	1547 810 3054 536	0,6720 0,6720 0,6720 0,6720	0 0 0 0	0 0 0 0	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	49,4000	17:04	30	48.70	7.63 %	0	0.0000	0.0000	0	22	1 107	[+]
ATR	48.20 50.80	43.9000 53.4000	17:00 17:00 17:00 17:00	40 28 29 150	49,4000 49,4000 49,4000 49,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LARQ	2,1700	15:16	29	2.06	7.43 %	0	0.0000	0.0000	0	11	24	[+]
LRQ	2.02 2.18	1.8550 2.2600	15:16 14:59 14:57 14:23	29 515 3000 16	2,1700 2,1500 2,1500 2,1800	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
DATAWALK	152,0000	17:00	49	143.98	7.00 %	0	0.0000	0.0000	0	27	4 063	[+]
DAT	143.98 154.94	129.6000 158.3600	17:00 17:00 17:00 16:49	17 33 17 8	152,0000 152,0000 152,0000 151,2800	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
IMMOBILE	4,1300	16:45	200	3.95	6.99 %	0	0.0000	0.0000	0	28	115	[+]
GKI	3.95 4.20	3.5600 4.3400	16:42 16:42 16:18 16:17	200 200 323 19	4,1300 4,1300 4,1200 4,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCOR	13,4000	17:00	8	12.70	6.77 %	0	0.0000	0.0000	0	5	60	[+]
MCR	12.70 13.80	11.4500 13.9500	16:44 16:31 16:31 16:26	1 1 1 1	13,3500 13,3500 13,3500 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
CREOTECH	695,0000	17:00	37	657.00	6.11 %	0	0.0000	0.0000	0	12	8 045	[+]
CRI	657.00 704.00	592.0000 722.0000	17:00 17:00 17:00 17:00	10 3 11 1	695,0000 695,0000 695,0000 695,0000	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
IMCOMPANY	32,6000	16:29	5	30.80	5.84 %	0	0.0000	0.0000	0	6	207	[+]
IMC	30.80 33.80	27.8000 33.8000	16:27 16:26 16:18 15:25	5 5 1 15	32,6000 32,6000 32,6000 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
MWTRADE	3,0000	16:40	640	2.80	5.63 %	0	0.0000	0.0000	0	19	57	[+]
MWT	2.60 3.08	2.5200 3.0800	16:37 16:34 16:34 16:32	320 150 50 850	3,0000 3,0800 3,0800 3,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IPOPEMA	5,1400	17:00	450	4.90	5.54 %	0	0.0000	0.0000	0	16	82	[+]
IPE	4.90 5.14	4.4100 5.3800	17:00 16:41 15:21 14:35	1 243 293 396	5,1400 5,0200 5,0000 5,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FON	1,6850	15:48	250	1.69	5.31 %	0	0.0000	0.0000	0	0	1	[+]
FON	1.60 1.69	1.5250 1.8550	14:19 11:21 11:20 11:18	50 8 3 50	1,6850 1,6000 1,6000 1,6900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLIMEXMS	7,7600	17:04	40	7.48	5.29 %	0	0.0000	0.0000	0	821	6 310	[+]
PXM	7.43 7.84	6.7400 8.2200	17:01 17:00 17:00 17:00	100 238 20 27	7,7600 7,7600 7,7600 7,7600	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
KRUK	449,0000	17:00	134	434.90	5.28 %	0	0.0000	0.0000	0	29	13 118	[+]
KRU	434.90 449.00	391.5000 478.3000	17:00 17:00 17:00 17:00	6 14 73 109	449,0000 449,0000 449,0000 449,0000	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
VIGOSYS	502,0000	17:00	2	496.00	5.24 %	0	0.0000	0.0000	0	1	601	[+]
VGO	492.00 506.00	447.0000 544.0000	17:00 17:00 17:00 16:49	1 4 18 6	502,0000 502,0000 502,0000 498,0000	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
CASPAR	5,0500	15:10	1	4.62	5.21 %	0	0.0000	0.0000	0	2	8	[+]
CSR	4.60 5.05	4.1600 5.0500	15:10 15:10 15:10 15:09	3 3 3 2	5,0500 5,0500 5,0500 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
CAPTORTX	78,0000	17:00	5	75.00	5.12 %	0	0.0000	0.0000	0	6	494	[+]
CTX	74.00 80.00	67.6000 82.4000	17:00 16:48 16:48 16:48	6 40 22 2	78,0000 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
APSENERGY	2,7800	17:00	107	2.66	4.91 %	0	0.0000	0.0000	0	20	55	[+]
APE	2.66 2.79	2.4000 2.9200	17:00 17:00 16:49 16:49	100 24 6 5	2,7800 2,7800 2,7000 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
GTC	2,6200	16:34	5	2.41	4.80 %	0	0.0000	0.0000	0	7	19	[+]
GTC	2.41 2.65	2.1700 2.6500	16:34 16:34 16:20 16:19	5 4 5 5	2,6200 2,6200 2,6200 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
COMPREMUM	1,1100	16:44	5554	1.08	4.72 %	0	0.0000	0.0000	0	142	156	[+]
CPR	1.06 1.14	0.9720 1.1850	16:43 16:42 16:41 16:41	1000 3000 3000 1000	1,1100 1,1100 1,1000 1,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QNATECHNO	40,1000	16:43	80	38.30	4.70 %	0	0.0000	0.0000	0	1	35	[+]
QNA	38.30 40.40	34.5000 42.1000	15:33 15:11 14:58 14:02	77 9 14 1	40,0000 40,0000 40,0000 40,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERBUD	2,0100	15:12	10	1.92	4.69 %	0	0.0000	0.0000	0	0	0	[+]
ITB	1.92 2.01	1.7300 2.1100	15:12 15:11 15:10 15:08	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
URTESTE	49,9000	16:47	1	47.80	4.39 %	0	0.0000	0.0000	0	2	84	[+]
URT	47.80 56.40	47.2000 57.6000	16:35 16:26 16:26 16:26	62 1 10 152	47,9000 48,0000 48,0000 48,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIGCHEESE	11,9800	17:00	1	11.50	4.36 %	0	0.0000	0.0000	0	4	46	[+]
BCS	11.50 12.00	10.3600 12.6400	17:00 17:00 15:31 15:25	100 50 1 28	11,9800 11,9800 11,6800 11,9800	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
MLSYSTEM	16,0600	17:01	3	15.50	4.29 %	0	0.0000	0.0000	0	14	230	[+]
MLS	15.50 16.36	13.9600 17.0400	17:01 17:00 17:00 17:00	188 62 41 12	16,0600 16,0600 16,0600 16,0600	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
VRGSA	4,6900	17:00	117	4.63	4.22 %	0	0.0000	0.0000	0	35	161	[+]
VRG	4.48 4.75	4.1700 5.0800	15:46 15:07 15:07 15:07	9 21 52 44	4,6500 4,6300 4,6300 4,6300	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
GRODNO	13,7000	17:00	37	13.15	4.18 %	0	0.0000	0.0000	0	7	93	[+]
GRN	13.15 13.70	11.8500 14.4500	17:00 17:00 17:00 17:00	100 500 400 3	13,7000 13,7000 13,7000 13,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AILLERON	18,2600	16:39	16	17.76	4.10 %	0	0.0000	0.0000	0	11	203	[+]
ALL	17.76 18.96	16.0000 19.5200	16:19 16:05 15:48 15:48	3 38 1 2	18,2600 18,2800 18,2800 18,2600	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	664,6000	17:00	3	645.00	4.07 %	0	0.0000	0.0000	0	30	19 605	[+]
BDX	645.00 669.60	580.6000 709.4000	17:00 17:00 17:00 17:00	4 5 8 10	664,6000 664,6000 664,6000 664,6000	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	25,6000	16:48	210	23.60	4.07 %	0	0.0000	0.0000	0	3	65	[+]
DGA	23.60 25.60	21.3000 25.9000	16:43 16:43 16:43 16:43	53 110 192 303	25,6000 25,5000 25,5000 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
ASBIS	44,0000	17:04	250	42.74	3.97 %	0	0.0000	0.0000	0	323	14 140	[+]
ASB	42.70 44.50	38.4800 47.0000	17:04 17:00 17:00 17:00	100 200 210 12	44,0000 44,0000 44,0000 44,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TRANSPOL	14,9000	17:00	20	14.50	3.83 %	0	0.0000	0.0000	0	115	1 794	[+]
TRN	14.50 16.95	14.4000 17.5000	17:00 16:49 16:49 16:49	108 137 399 200	14,9000 14,9000 14,9500 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
BOWIM	5,5000	17:00	2	5.30	3.77 %	0	0.0000	0.0000	0	8	45	[+]
BOW	5.30 5.50	4.7700 5.8200	16:48 16:48 16:33 16:33	89 2 163 200	5,4600 5,4600 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
ARCHICOM	44,9000	16:37	5	42.00	3.70 %	0	0.0000	0.0000	0	8	359	[+]
ARH	42.00 46.20	37.8000 46.2000	16:29 16:23 16:23 16:21	29 2 37 1	44,3000 44,3000 44,4000 44,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOVAVISGR	0,9090	15:24	6	0.88	3.65 %	0	0.0000	0.0000	0	7	7	[+]
NVG	0.88 0.92	0.7910 0.9650	15:24 14:44 14:33 13:21	14 1 1 24	0,9000 0,8800 0,8800 0,8890	0 0 0 0	0 0 0 0	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	118,0000	16:46	1	118.00	3.51 %	0	0.0000	0.0000	0	0	5	[+]
TAR	115.00 119.50	106.5000 129.5000	16:46 16:01 15:05 15:05	2 1 1 1	117,5000 117,0000 115,0000 116,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MABION	9,3000	17:00	200	9.09	3.33 %	0	0.0000	0.0000	0	39	364	[+]
MAB	9.06 9.44	8.1900 9.9900	17:00 17:00 17:00 17:00	78 422 45 171	9,3000 9,3000 9,3000 9,3000	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
KGHM	272,7000	17:03	4	272.00	3.30 %	0	0.0000	0.0000	0	824	225 217	[+]
KGH	269.30 276.20	244.8000 299.2000	17:03 17:03 17:01 17:01	38 12 1 5	272,7000 272,7000 272,7000 272,7000	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
JRHOLDING	4,4900	17:00	10	4.44	3.22 %	0	0.0000	0.0000	0	27	123	[+]
JRH	4.32 4.53	4.0000 4.8800	16:22 16:22 15:01 14:19	1470 783 10 1	4,3800 4,3900 4,5000 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
CELTIC	1,9450	16:41	100	1.86	3.18 %	0	0.0000	0.0000	0	13	24	[+]
CPD	1.85 1.95	1.6750 2.0400	16:27 16:18 16:14 16:14	2 4 2 2	1,9000 1,8500 1,9450 1,8650	0 0 0 0	0 0 0 0	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	84,6000	17:00	1	83.40	3.17 %	0	0.0000	0.0000	0	3	287	[+]
OPN	82.00 84.80	75.2000 91.6000	17:00 17:00 16:42 16:42	10 10 72 15	84,6000 84,6000 84,8000 84,8000	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	17,4200	17:00	128	16.70	3.08 %	0	0.0000	0.0000	0	12	202	[+]
ART	16.56 17.60	15.0400 18.3600	17:00 17:00 16:45 16:44	14 106 5 50	17,4200 17,4200 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
BENEFIT	3 410,0000	17:01	2	3,345.00	3.02 %	0	0.0000	0.0000	0	16	54 055	[+]
BFT	3,340.00 3,495.00	3015.0000 3675.0000	17:01 17:01 17:01 17:01	21 17 4 6	3 410,0000 3 410,0000 3 410,0000 3 410,0000	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
CLOUD	68,6000	17:00	1	70.00	3.00 %	0	0.0000	0.0000	0	0	1	[+]
CLD	66.20 70.00	63.0000 77.0000	12:08 11:41 09:10 09:00	2 1 3 1	66,8000 66,8000 66,2000 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
INGBSK	398,5000	17:02	50	389.00	2.97 %	0	0.0000	0.0000	0	24	9 744	[+]
ING	389.00 403.50	350.5000 427.5000	17:00 17:00 17:00 17:00	50 42 44 3	398,5000 398,5000 398,5000 398,5000	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
TSGAMES	101,4000	17:00	1	100.00	2.94 %	0	0.0000	0.0000	0	40	3 993	[+]
TEN	99.10 101.60	90.0000 110.0000	17:00 17:00 17:00 16:49	10 19 24 180	101,4000 101,4000 101,4000 101,6000	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
LESS	0,2460	17:00	2	0.24	2.93 %	0	0.0000	0.0000	0	36	9	[+]
LES	0.23 0.25	0.2160 0.2620	15:35 14:34 13:56 13:56	100 9 5000 100	0,2460 0,2320 0,2460 0,2460	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QUERCUS	10,7000	17:00	14	10.50	2.88 %	0	0.0000	0.0000	0	16	168	[+]
QRS	10.50 10.90	9.4600 11.5500	16:20 16:17 16:17 16:09	1 430 270 12	10,7000 10,7000 10,7000 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
PRAGMAINK	2,8600	10:08	120	2.78	2.88 %	0	0.0000	0.0000	0	0	1	[+]
PRI	2.78 2.86	2.5200 3.0400	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
PKNORLEN	133,6400	17:03	36	127.00	2.85 %	0	0.0000	0.0000	0	2 584	339 753	[+]
PKN	126.56 133.64	114.3000 139.7000	17:02 17:01 17:01 17:01	6 35 65 100	133,6400 133,6400 133,6400 133,6400	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
LPP	19 905,0000	17:01	1	19,600.00	2.84 %	0	0.0000	0.0000	0	4	81 230	[+]
LPP	19,505.00 19,990.00	17640.0000 21560.0000	17:00 17:00 17:00 17:00	2 1 2 2	19 905,0000 19 905,0000 19 905,0000 19 905,0000	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	12,9000	15:57	88	12.30	2.79 %	0	0.0000	0.0000	0	2	27	[+]
ULG	12.30 13.40	11.1000 13.5000	15:57 15:39 15:05 15:02	71 1 1 100	12,9000 12,8500 12,8500 13,1000	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
WIELTON	5,6300	17:00	39	5.48	2.74 %	0	0.0000	0.0000	0	136	754	[+]
WLT	5.48 5.63	4.9350 6.0200	17:00 17:00 17:00 16:48	198 327 30 2003	5,6300 5,6300 5,6300 5,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PGE	9,6960	17:00	67	9.56	2.73 %	0	0.0000	0.0000	0	3 097	29 939	[+]
PGE	9.50 9.79	8.6040 10.5150	17:00 17:00 17:00 17:00	734 711 893 200	9,6960 9,6960 9,6960 9,6960	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOVIEGAMES	7,5500	15:46	2	7.33	2.72 %	0	0.0000	0.0000	0	2	12	[+]
MOV	7.33 7.56	6.6000 8.0600	15:35 15:32 15:21 14:44	3 51 49 1	7,4100 7,4200 7,4200 7,4200	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
GAMFACTOR	5,3400	16:29	1	5.10	2.69 %	0	0.0000	0.0000	0	8	42	[+]
GIF	5.06 5.34	4.5900 5.6000	15:51 15:51 14:40 14:13	149 200 1 1	5,2000 5,2000 5,3400 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
FASING	15,4000	17:00	24	15.00	2.67 %	0	0.0000	0.0000	0	1	11	[+]
FSG	14.70 15.40	13.5000 16.5000	14:12 13:46 12:48 11:52	1 93 7 190	14,7000 15,0000 15,0000 15,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALLEGRO	26,3750	17:03	100	25.95	2.53 %	0	0.0000	0.0000	0	2 631	69 098	[+]
ALE	25.95 26.45	23.3550 28.5450	17:01 17:00 17:00 17:00	260 5000 2586 2414	26,3750 26,3750 26,3750 26,3750	0 0 0 0	0 0 0 0	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	6,5000	16:23	480	6.34	2.52 %	0	0.0000	0.0000	0	6	41	[+]
LTX	6.20 6.50	5.7200 6.9600	16:23 16:20 15:49 15:26	473 365 47 7	6,4800 6,5000 6,5000 6,5000	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	28,5000	15:45	5	28.20	2.52 %	0	0.0000	0.0000	0	2	56	[+]
ETL	28.20 29.00	25.4000 31.0000	14:59 14:55 14:48 14:18	10 100 100 55	28,3000 28,4000 28,4000 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
PCCROKITA	65,0000	17:00	2	64.00	2.52 %	0	0.0000	0.0000	0	6	372	[+]
PCR	63.50 66.90	57.6000 70.4000	16:49 16:49 16:18 16:16	5 43 1 20	65,0000 65,0000 65,7000 65,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SNIEZKA	82,0000	15:25	10	82.20	2.50 %	0	0.0000	0.0000	0	0	20	[+]
SKA	80.20 82.20	74.0000 90.4000	13:40 13:40 11:36 11:26	1 11 1 4	82,0000 82,0000 82,0000 82,0000	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	4,5100	16:37	10	4.38	2.50 %	0	0.0000	0.0000	0	31	137	[+]
4MS	4.38 4.51	3.9450 4.8150	16:37 16:27 16:10 16:08	10 8997 700 2000	4,5100 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
IZOLACJA	4,1000	17:00	2	4.10	2.50 %	0	0.0000	0.0000	0	1	6	[+]
IZO	3.91 4.10	3.6900 4.5100	14:19 12:52 12:50 12:50	1 132 53 647	3,9100 3,9500 3,9100 3,9100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MANGATA	66,0000	16:48	1	66.40	2.48 %	0	0.0000	0.0000	0	0	1	[+]
MGT	64.60 66.40	59.8000 73.0000	16:18 14:06 09:26 09:08	1 1 1 3	66,0000 66,0000 66,2000 64,6000	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
DEKPOL	84,2000	16:45	2	82.60	2.43 %	0	0.0000	0.0000	0	2	162	[+]
DEK	82.20 84.80	74.4000 90.8000	16:29 16:25 15:17 15:16	11 8 1 35	84,4000 84,4000 83,8000 84,8000	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	8,5200	16:41	155	8.44	2.40 %	0	0.0000	0.0000	0	4	37	[+]
MVP	8.44 8.68	7.6000 9.2800	16:40 16:40 16:17 16:17	20 43 7 15	8,5400 8,5600 8,5600 8,6000	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
MBANK	1 073,0000	17:00	15	1,048.00	2.39 %	0	0.0000	0.0000	0	28	29 745	[+]
MBK	1,048.00 1,083.00	943.2000 1152.5000	17:00 17:00 17:00 17:00	3 22 17 10	1 073,0000 1 073,0000 1 073,0000 1 073,0000	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	9,0980	17:00	6104	9.05	2.36 %	0	0.0000	0.0000	0	2 683	24 448	[+]
TPE	9.01 9.21	8.1460 9.9540	17:00 17:00 17:00 17:00	402 450 464 15	9,0980 9,0980 9,0980 9,0980	0 0 0 0	0 0 0 0	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	1,3100	17:00	44	1.32	2.34 %	0	0.0000	0.0000	0	3	4	[+]
HRS	1.27 1.32	1.1850 1.4450	17:00 14:35 14:15 12:47	6 50 2 28	1,3100 1,3100 1,2700 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
RAINBOW	132,0000	17:04	7	131.20	2.33 %	0	0.0000	0.0000	0	93	12 294	[+]
RBW	130.10 133.40	118.1000 144.3000	17:04 17:00 17:00 17:00	7 147 93 17	132,0000 132,0000 132,0000 132,0000	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
ECHO	5,2600	17:00	51	5.20	2.33 %	0	0.0000	0.0000	0	5	26	[+]
ECH	5.10 5.26	4.6800 5.7200	17:00 16:44 16:40 16:18	249 151 470 3	5,2600 5,2400 5,2200 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
NTCAPITAL	0,6160	17:00	62	0.61	2.33 %	0	0.0000	0.0000	0	2	1	[+]
NTC	0.58 0.62	0.5480 0.6680	17:00 17:00 15:51 14:46	219 19 1 4	0,6160 0,6160 0,6100 0,5840	0 0 0 0	0 0 0 0	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	19,3000	17:00	17	18.92	2.33 %	0	0.0000	0.0000	0	7	125	[+]
KER	18.92 19.46	17.0400 20.8000	17:00 17:00 17:00 16:49	10 31 10 1	19,3000 19,3000 19,3000 19,4400	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
IFSA	0,1330	16:36	8000	0.13	2.31 %	0	0.0000	0.0000	0	231	30	[+]
IFR	0.13 0.14	0.1135 0.1535	16:18 16:18 16:17 16:17	4693 11607 18393 20000	0,1280 0,1290 0,1290 0,1290	0 0 0 0	0 0 0 0	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	22,4500	17:00	14	22.15	2.28 %	0	0.0000	0.0000	0	8	174	[+]
APT	22.10 22.70	19.9400 24.3500	16:45 16:43 16:40 16:40	1 6 89 5	22,4500 22,4500 22,4500 22,4500	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
COMPERIA	4,6000	15:27	1	4.40	2.22 %	0	0.0000	0.0000	0	0	0	[+]
CPL	4.40 4.60	3.9600 4.8400	11:45 14:06 13:55 09:25	1 1 2 93	4,4000 4,5000 4,5000 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
DOMDEV	233,5000	17:00	2	229.50	2.19 %	0	0.0000	0.0000	0	8	1 815	[+]
DOM	227.00 236.00	207.0000 252.0000	17:00 17:00 17:00 17:00	24 14 9 1	233,5000 233,5000 233,5000 233,5000	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
POLICE	7,5400	16:37	20	7.26	2.17 %	0	0.0000	0.0000	0	2	12	[+]
PCE	7.26 7.60	6.5400 7.9800	16:35 16:35 16:34 16:34	1 1 1 1	7,5800 7,5800 7,5800 7,5800	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
WARIMPEX	2,3700	16:48	23	2.33	2.16 %	0	0.0000	0.0000	0	2	4	[+]
WXF	2.33 2.40	2.1000 2.5600	16:48 16:47 16:47 16:47	50 50 10 10	2,3700 2,3700 2,3700 2,3700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNICREDIT	266,0000	16:17	35	270.60	2.15 %	0	0.0000	0.0000	0	0	56	[+]
UCG	266.00 270.60	243.5500 297.6500	14:50 14:36 14:36 14:17	5 5 79 5	268,0000 269,3000 269,0000 269,3000	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
CDPROJEKT	240,3000	17:02	80	239.90	2.12 %	0	0.0000	0.0000	0	242	57 867	[+]
CDR	236.40 240.50	216.0000 263.8000	17:02 17:02 17:01 17:01	110 78 132 168	240,3000 240,3000 240,3000 240,3000	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
ACTION	29,0000	17:00	1	28.40	2.11 %	0	0.0000	0.0000	0	3	91	[+]
ACT	28.40 29.75	25.6000 31.2000	16:21 16:21 16:20 16:19	32 28 4 1	28,9000 28,9000 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
ALIOR	109,3500	17:00	235	108.40	2.10 %	0	0.0000	0.0000	0	210	23 010	[+]
ALR	108.40 110.00	97.5600 119.2000	17:00 17:00 17:00 17:00	35 86 65 177	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
SYGNITY	68,4000	17:00	46	68.80	2.09 %	0	0.0000	0.0000	0	13	920	[+]
SGN	67.40 69.00	62.0000 75.6000	17:00 16:46 16:31 16:31	30 54 82 54	68,4000 68,6000 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
CYFRPLSAT	11,5100	17:00	519	11.40	2.08 %	0	0.0000	0.0000	0	1 270	14 690	[+]
CPS	11.39 11.74	10.2600 12.5400	17:00 17:00 17:00 17:00	503 96 500 4	11,5100 11,5100 11,5100 11,5100	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
PEKAO	214,5000	17:03	100	212.50	2.05 %	0	0.0000	0.0000	0	633	135 902	[+]
PEO	212.50 216.60	191.2500 233.7000	17:01 17:00 17:00 17:00	3000 605 684 22	214,5000 214,5000 214,5000 214,5000	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
ONDE	9,1100	16:46	1	9.00	2.02 %	0	0.0000	0.0000	0	4	36	[+]
OND	9.00 9.11	8.1000 9.9000	16:46 16:45 16:45 16:45	1 2 2 2	9,1000 9,1000 9,1000 9,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IFIRMA	30,3000	17:00	1	29.75	2.02 %	0	0.0000	0.0000	0	2	48	[+]
IFI	29.15 30.80	26.8000 32.7000	17:00 17:00 17:00 16:32	1 1 1 17	30,3000 30,3000 30,3000 30,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PGFGROUP	0,5100	17:00	84	0.50	2.00 %	0	0.0000	0.0000	0	5	2	[+]
PGV	0.50 0.51	0.4500 0.5500	17:00 17:00 13:07 12:24	700 16 15 1000	0,5100 0,5100 0,5000 0,5080	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOPOL	164,0000	17:04	20	161.60	1.99 %	0	0.0000	0.0000	0	266	43 654	[+]
ACP	161.60 166.10	145.5000 177.7000	17:00 17:00 17:00 17:00	1118 241 425 322	164,0000 164,0000 164,0000 164,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DECORA	73,0000	16:39	2	72.80	1.96 %	0	0.0000	0.0000	0	1	42	[+]
DCR	71.60 73.20	65.6000 80.0000	16:18 15:52 15:49 15:49	1 3 8 8	73,0000 71,8000 71,8000 71,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FORTE	21,0000	16:40	5	20.60	1.94 %	0	0.0000	0.0000	0	3	66	[+]
FTE	20.60 21.10	18.5500 22.6000	16:40 16:40 16:30 16:30	302 196 11 3	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
DADELO	74,4000	17:00	1	74.00	1.92 %	0	0.0000	0.0000	0	2	158	[+]
DAD	73.80 75.80	66.6000 81.4000	16:41 16:32 16:27 16:05	1 20 10 1	74,2000 74,4000 74,2000 74,2000	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
AIRWAY	0,2720	16:48	51	0.27	1.87 %	0	0.0000	0.0000	0	79	21	[+]
AWM	0.27 0.27	0.2405 0.2935	16:48 16:21 15:38 14:06	1949 2 74 440	0,2715 0,2670 0,2715 0,2665	0 0 0 0	0 0 0 0	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	78.60	1.79 %	0	0.0000	0.0000	0	1	44	[+]
ABS	78.40 80.00	70.8000 86.4000	16:43 16:41 16:36 16:29	1 1 6 1	79,8000 79,8000 79,8000 79,8000	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
MOSTALWAR	6,9000	15:56	62	6.84	1.77 %	0	0.0000	0.0000	0	6	42	[+]
MSW	6.78 6.90	6.1600 7.5200	15:56 13:55 13:51 13:51	138 3000 73 227	6,9000 6,9000 6,9000 6,9000	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
BIOMAXIMA	11,5500	17:00	11	11.35	1.76 %	0	0.0000	0.0000	0	6	68	[+]
BMX	11.30 11.55	10.2500 12.4500	15:58 15:57 14:54 14:45	5 100 15 5	11,5500 11,3000 11,5500 11,5500	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
TOYA	8,8600	17:00	5	8.70	1.72 %	0	0.0000	0.0000	0	25	219	[+]
TOA	8.68 8.95	7.8300 9.5700	17:00 17:00 17:00 16:49	20 19 1 1000	8,8600 8,8600 8,8600 8,8100	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
REMAK	12,0500	17:00	10	12.10	1.69 %	0	0.0000	0.0000	0	2	20	[+]
RMK	11.55 12.10	10.9000 13.3000	14:57 12:30 12:30 12:17	1 620 110 270	11,5500 12,1000 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
KETY	970,0000	17:01	466	967.50	1.68 %	0	0.0000	0.0000	0	25	24 715	[+]
KTY	964.00 987.50	871.0000 1064.0000	17:01 17:01 17:01 17:00	23 311 150 17	970,0000 970,0000 970,0000 970,0000	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
DINOPL	39,5500	17:04	400	38.90	1.64 %	0	0.0000	0.0000	0	3 041	118 987	[+]
DNP	38.72 39.55	35.0100 42.7900	17:03 17:03 17:02 17:02	60 100 100 3894	39,5500 39,5500 39,5500 39,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRBUD	11,3000	17:04	90	11.24	1.62 %	0	0.0000	0.0000	0	102	1 153	[+]
MRB	11.20 11.43	10.1200 12.3600	17:00 17:00 17:00 17:00	57 65 5 85	11,3000 11,3000 11,3000 11,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAKARONPL	21,9000	16:20	100	21.55	1.62 %	0	0.0000	0.0000	0	2	40	[+]
MAK	21.40 22.10	19.4000 23.7000	16:07 16:05 15:48 15:48	23 1 1 15	21,9000 21,9000 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
DRAGOENT	19,3000	16:44	1	18.85	1.58 %	0	0.0000	0.0000	0	0	8	[+]
DGE	18.70 19.30	17.0000 20.7000	16:44 14:07 11:57 11:57	1 1 1 2	19,3000 18,7000 19,3000 19,2500	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
MEDICALG	29,1500	17:02	1	29.00	1.57 %	0	0.0000	0.0000	0	18	535	[+]
MDG	28.65 29.30	26.1000 31.9000	17:00 17:00 17:00 16:49	10 6 20 1310	29,1500 29,1500 29,1500 29,0500	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
ERBUD	29,3500	17:00	7	29.40	1.56 %	0	0.0000	0.0000	0	1	25	[+]
ERB	28.65 29.40	26.5000 32.3000	15:29 15:29 14:19 14:19	100 10 4 1	29,3000 29,3000 28,7000 28,7500	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
EUROCASH	5,9000	17:00	86	5.89	1.55 %	0	0.0000	0.0000	0	119	702	[+]
EUR	5.83 6.00	5.3000 6.4700	17:00 17:00 17:00 17:00	2 2 821 4	5,9000 5,9000 5,9000 5,9000	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
NEWAG	108,6000	17:00	6	108.20	1.50 %	0	0.0000	0.0000	0	8	839	[+]
NWG	107.20 110.00	97.4000 119.0000	17:00 17:00 16:48 16:45	3 1 15 33	108,6000 108,6000 108,8000 108,4000	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
PCCEXOL	2,0300	17:00	14	2.00	1.50 %	0	0.0000	0.0000	0	25	49	[+]
PCX	1.98 2.03	1.8000 2.2000	16:34 16:30 16:30 16:30	3 500 752 545	2,0200 2,0200 2,0200 2,0200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZREMB	11,0400	17:00	52	10.72	1.47 %	0	0.0000	0.0000	0	57	620	[+]
ZRE	10.60 11.20	9.6500 11.7800	17:00 17:00 17:00 16:48	73 197 500 2	11,0400 11,0400 11,0400 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
SANPL	573,2000	17:01	4	566.00	1.45 %	0	0.0000	0.0000	0	99	56 651	[+]
SPL	566.00 579.00	509.4000 622.6000	17:00 17:00 17:00 17:00	86 89 230 167	573,2000 573,2000 573,2000 573,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOTON	4,2300	17:00	285	4.24	1.44 %	0	0.0000	0.0000	0	27	112	[+]
BIO	4.16 4.26	3.8200 4.6600	17:00 16:45 16:44 16:44	180 3 1016 3	4,2300 4,2400 4,2200 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
MILLENNIUM	16,2500	17:00	932	16.18	1.44 %	0	0.0000	0.0000	0	666	10 870	[+]
MIL	15.99 16.55	14.5700 17.7900	17:00 17:00 17:00 17:00	252 585 537 138	16,2500 16,2500 16,2500 16,2500	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
PZU	63,2600	17:00	40	63.90	1.44 %	0	0.0000	0.0000	0	1 748	110 977	[+]
PZU	62.90 64.00	57.5200 70.2800	17:00 17:00 17:00 17:00	322 1447 307 4924	63,2600 63,2600 63,2600 63,2600	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
AMREST	11,6200	17:03	3659	11.58	1.40 %	0	0.0000	0.0000	0	64	743	[+]
EAT	11.50 11.80	10.4400 12.7200	17:03 17:03 17:03 17:01	1341 180 13479 1284	11,6200 11,6200 11,6200 11,6200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIMOT	147,0000	17:00	1	145.00	1.38 %	0	0.0000	0.0000	0	3	376	[+]
UNT	143.00 147.00	130.6000 159.4000	17:00 17:00 16:49 16:49	1 13 40 31	147,0000 147,0000 146,6000 146,6000	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
CEZ	207,8000	12:28	5	204.60	1.37 %	0	0.0000	0.0000	0	0	9	[+]
CEZ	204.60 207.80	184.2000 225.0000	12:10 11:21 10:35 09:05	1 4 2 20	206,6000 207,6000 206,2000 207,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	168,2500	17:00	8	166.60	1.36 %	0	0.0000	0.0000	0	17	2 896	[+]
DIA	166.60 171.20	149.9500 183.2500	17:00 17:00 17:00 17:00	5 8 18 29	168,2500 168,2500 168,2500 168,2500	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
TEXT	38,2000	17:00	270	37.84	1.33 %	0	0.0000	0.0000	0	47	1 773	[+]
TXT	37.46 38.38	34.0600 41.6200	17:00 17:00 17:00 17:00	62 176 67 3	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
KOGENERA	68,8000	17:00	15	68.00	1.33 %	0	0.0000	0.0000	0	7	456	[+]
KGN	68.00 70.00	61.2000 74.8000	17:00 16:48 16:47 16:44	5 46 40 2	68,8000 68,4000 68,4000 68,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAWLPLUG	15,2000	17:00	340	15.05	1.33 %	0	0.0000	0.0000	0	1	13	[+]
RWL	14.50 15.20	13.5500 16.5500	17:00 17:00 16:17 15:26	100 70 310 1	15,2000 15,2000 15,0500 15,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTB	91,8800	17:03	50	92.00	1.32 %	0	0.0000	0.0000	0	267	24 519	[+]
XTB	91.04 92.56	82.8000 101.2000	17:03 17:00 17:00 17:00	50 414 77 86	91,8800 91,8800 91,8800 91,8800	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
SEKO	10,0500	16:34	145	10.00	1.31 %	0	0.0000	0.0000	0	2	16	[+]
SEK	9.94 10.15	9.0000 11.0000	16:29 16:21 15:17 15:05	2 10 208 50	10,0500 10,0500 10,0500 10,0500	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
ZABKA	21,7700	17:00	1567	21.58	1.30 %	0	0.0000	0.0000	0	4 076	88 247	[+]
ZAB	21.47 21.81	19.4250 23.7300	17:00 17:00 17:00 17:00	7176 1356 4486 5328	21,7700 21,7700 21,7700 21,7700	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
ASSECOSEE	62,8000	16:49	3	63.10	1.29 %	0	0.0000	0.0000	0	9	587	[+]
ASE	60.70 64.00	56.8000 69.4000	16:48 16:39 16:32 16:30	3 1 1 10	62,8000 63,0000 62,6000 62,8000	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
GPW	75,8500	17:00	119	75.00	1.27 %	0	0.0000	0.0000	0	107	8 298	[+]
GPW	75.00 78.45	67.5000 82.5000	17:00 17:00 17:00 17:00	27 1 1 70	75,8500 75,8500 75,8500 75,8500	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
BORYSZEW	4,8200	17:00	17	4.71	1.26 %	0	0.0000	0.0000	0	93	442	[+]
BRS	4.71 4.82	4.2400 5.1800	17:00 17:00 17:00 17:00	194 56 70 6	4,8200 4,8200 4,8200 4,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGORA	8,2600	16:49	179	8.14	1.23 %	0	0.0000	0.0000	0	19	155	[+]
AGO	8.00 8.26	7.3400 8.9400	16:49 16:49 16:19 16:19	300 2 2 390	8,2600 8,2600 8,2400 8,2400	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
BIOCELTIX	74,7000	17:00	7	73.90	1.22 %	0	0.0000	0.0000	0	3	239	[+]
BCX	72.50 74.80	66.6000 81.2000	17:00 17:00 17:00 17:00	2 3 1 1	74,7000 74,7000 74,7000 74,7000	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
AMBRA	18,1800	17:00	635	18.22	1.22 %	0	0.0000	0.0000	0	10	172	[+]
AMB	17.70 18.28	16.4000 20.0000	16:41 16:38 16:37 16:29	1 16 11 555	18,2800 18,2800 18,2800 18,2800	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
ONEMORE	2,5100	17:00	20	2.48	1.21 %	0	0.0000	0.0000	0	60	150	[+]
OML	2.48 2.53	2.2350 2.7250	16:45 16:41 16:26 16:23	5 1761 1306 300	2,4850 2,5050 2,4850 2,5100	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
NANOGROUP	2,5300	17:00	1000	2.37	1.20 %	0	0.0000	0.0000	0	23	58	[+]
NNG	2.37 2.54	2.1350 2.6050	16:49 16:44 16:40 16:40	495 200 1000 1000	2,5300 2,5300 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
WAWEL	860,0000	15:17	1	868.00	1.18 %	0	0.0000	0.0000	0	0	26	[+]
WWL	856.00 868.00	782.0000 954.0000	12:46 11:43 11:41 11:38	7 1 1 1	858,0000 862,0000 862,0000 860,0000	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	26,7000	16:18	500	26.40	1.14 %	0	0.0000	0.0000	0	2	53	[+]
MCI	26.30 26.80	23.8000 29.0000	16:03 13:05 12:56 12:09	50 40 112 788	26,7000 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
SCPFL	142,4000	16:48	5	142.00	1.14 %	0	0.0000	0.0000	0	2	324	[+]
SCP	141.00 144.20	127.8000 156.2000	16:37 16:37 16:37 16:37	74 13 80 20	142,4000 142,4000 142,4000 142,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PKOBP	86,6600	17:00	10000	87.48	1.14 %	0	0.0000	0.0000	0	2 232	194 639	[+]
PKO	86.66 88.08	78.7400 96.2200	17:00 17:00 17:00 17:00	211 181 37 21	86,6600 86,6600 86,6600 86,6600	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
ENTER	53,8000	17:00	5	52.40	1.13 %	0	0.0000	0.0000	0	14	734	[+]
ENT	52.40 55.10	47.2000 57.6000	17:00 17:00 17:00 17:00	5 7 3 2	53,8000 53,8000 53,8000 53,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLNPHARMA	20,2000	17:01	120	19.98	1.10 %	0	0.0000	0.0000	0	11	210	[+]
CLN	19.64 20.30	18.0000 21.9500	17:00 17:00 17:00 17:00	17 2 1 1	20,2000 20,2000 20,2000 20,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOL	44,5000	17:02	8	44.40	1.09 %	0	0.0000	0.0000	0	17	734	[+]
MOL	43.30 44.50	39.9600 48.8400	17:02 17:00 16:49 16:46	16 1 244 2	44,5000 44,5000 44,4000 44,4000	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
LUBAWA	9,3200	17:03	96	9.32	1.08 %	0	0.0000	0.0000	0	300	2 773	[+]
LBW	9.12 9.37	8.3900 10.2500	17:03 17:03 17:00 17:00	1 3 497 398	9,3200 9,3200 9,3200 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
VERCOM	116,0000	17:00	1	114.80	1.05 %	0	0.0000	0.0000	0	3	294	[+]
VRC	114.40 117.40	103.4000 126.2000	17:00 16:45 16:45 16:45	6 5 1 20	116,0000 115,2000 115,2000 115,2000	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
ARLEN	30,9800	17:00	62	30.24	1.04 %	0	0.0000	0.0000	0	6	182	[+]
ARL	30.06 32.00	27.2200 33.2600	16:49 16:49 16:33 15:58	53 77 12 1	30,7800 30,7750 30,7000 30,2100	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
SHOPER	38,9000	17:02	45	39.40	1.04 %	0	0.0000	0.0000	0	10	376	[+]
SHO	38.30 39.50	35.5000 43.3000	17:01 17:00 16:48 16:48	150 18 22 200	38,9000 38,9000 38,8000 38,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEXPOLSKA	3,9000	17:00	2	3.86	1.04 %	0	0.0000	0.0000	0	1	5	[+]
MEX	3.80 3.90	3.4800 4.2400	15:57 15:57 15:57 14:40	37 6 1 1	3,9000 3,9000 3,9000 3,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTROL	7,8200	16:29	134	7.80	1.03 %	0	0.0000	0.0000	0	1	11	[+]
INL	7.80 7.82	7.0200 8.5800	16:29 14:05 12:21 11:29	167 5 13 169	7,8200 7,8200 7,8200 7,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BLOOBER	24,5000	17:01	236	23.80	1.03 %	0	0.0000	0.0000	0	7	173	[+]
BLO	23.80 24.55	21.4500 26.1500	17:00 16:48 16:47 16:47	264 35 35 316	24,5000 24,5000 24,5000 24,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENEA	21,9800	17:00	214	21.80	1.01 %	0	0.0000	0.0000	0	535	11 694	[+]
ENA	21.64 22.24	19.6200 23.9800	17:00 17:00 17:00 17:00	657 192 486 197	21,9800 21,9800 21,9800 21,9800	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
MERCATOR	44,8500	17:00	18	44.70	1.01 %	0	0.0000	0.0000	0	58	2 537	[+]
MRC	42.50 45.50	40.2500 49.1500	17:00 17:00 17:00 17:00	38 90 54 28	44,8500 44,8500 44,8500 44,8500	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
PATENTUS	3,0700	16:49	3	3.04	0.99 %	0	0.0000	0.0000	0	0	1	[+]
PAT	2.97 3.07	2.7400 3.3400	16:49 16:28 16:27 15:57	197 1 6 133	3,0400 3,0400 2,9700 3,0400	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
ATAL	52,3000	17:00	11	52.20	0.97 %	0	0.0000	0.0000	0	5	262	[+]
1AT	51.70 52.70	47.0000 57.4000	17:00 16:49 16:45 16:45	1 20 1 1	52,3000 52,7000 52,7000 52,6000	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
TORPOL	62,3000	17:00	56	62.40	0.97 %	0	0.0000	0.0000	0	18	1 153	[+]
TOR	62.00 63.50	56.2000 68.6000	17:00 17:00 16:49 16:49	17 8 21 3	62,3000 62,3000 62,1000 62,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEPCO	25,8700	17:00	649	25.97	0.94 %	0	0.0000	0.0000	0	1 129	29 502	[+]
PCO	25.77 26.52	23.3800 28.5600	17:00 17:00 17:00 17:00	1247 2709 2608 1	25,8700 25,8700 25,8700 25,8700	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
ZEPAK	17,7000	17:00	39	17.68	0.91 %	0	0.0000	0.0000	0	3	51	[+]
ZEP	17.54 17.84	15.9200 19.4400	17:00 17:00 17:00 16:49	7 62 3 3	17,7000 17,7000 17,7000 17,8200	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
AUTOPARTN	18,0800	17:04	880	17.92	0.89 %	0	0.0000	0.0000	0	819	14 793	[+]
APR	17.82 18.26	16.1400 19.7000	17:02 17:00 17:00 17:00	7111 300 4 4	18,0800 18,0800 18,0800 18,0800	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
MOSTALZAB	5,7500	17:00	327	5.70	0.88 %	0	0.0000	0.0000	0	41	237	[+]
MSZ	5.57 5.96	5.1300 6.2700	17:00 17:00 16:45 16:45	2 21 500 100	5,7500 5,7500 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
DBENERGY	9,3200	13:41	1	9.38	0.87 %	0	0.0000	0.0000	0	0	1	[+]
DBE	9.10 9.38	8.4600 10.3000	13:41 12:03 12:01 11:01	5 44 46 5	9,3000 9,1000 9,1000 9,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLTREG	24,0000	16:37	1926	23.50	0.84 %	0	0.0000	0.0000	0	3	67	[+]
PTG	23.50 24.00	21.2000 25.8000	16:37 16:37 16:33 15:57	55 122 6 60	24,0000 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
ZUE	12,1000	17:00	143	12.00	0.83 %	0	0.0000	0.0000	0	2	22	[+]
ZUE	11.90 12.10	10.8000 13.2000	17:00 16:36 16:26 16:25	107 77 6 194	12,1000 11,9000 11,9500 11,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EQUNICO	1,2250	16:45	187	1.22	0.82 %	0	0.0000	0.0000	0	4	5	[+]
EQU	1.20 1.23	1.0950 1.3350	16:45 16:45 16:45 16:05	477 500 336 150	1,2150 1,2100 1,2100 1,2100	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
PTWP	125,0000	09:00	2	125.00	0.81 %	0	0.0000	0.0000	0	0	0	[+]
PTW	125.00 125.00	113.0000 137.0000	16:48 16:48 13:01 11:48	30 120 8 75	124,0000 124,0000 126,0000 126,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PASSUS	127,5000	17:00	17	127.50	0.79 %	0	0.0000	0.0000	0	4	457	[+]
PAS	127.00 131.50	115.0000 140.0000	17:00 17:00 17:00 17:00	70 1 1 32	127,5000 127,5000 127,5000 127,5000	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
STALPROFI	8,1600	16:14	4	8.12	0.74 %	0	0.0000	0.0000	0	2	13	[+]
STF	8.08 8.16	7.3200 8.9200	16:14 16:14 15:43 15:43	50 100 12 88	8,0800 8,0800 8,0800 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
HANDLOWY	110,0000	17:00	61	110.60	0.73 %	0	0.0000	0.0000	0	49	5 435	[+]
BHW	109.00 112.00	99.6000 121.6000	17:00 17:00 17:00 17:00	89 32 53 27	110,0000 110,0000 110,0000 110,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SONEL	13,8000	17:00	177	13.70	0.73 %	0	0.0000	0.0000	0	2	24	[+]
SON	13.40 13.85	12.3500 15.0500	17:00 15:43 15:09 15:03	40 2 1 40	13,8000 13,7000 13,7000 13,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MONNARI	5,9000	16:44	810	5.86	0.68 %	0	0.0000	0.0000	0	3	17	[+]
MON	5.74 5.90	5.2800 6.4400	16:07 15:42 15:38 15:23	300 6 2 150	5,9000 5,9000 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
MOSTALPLC	14,9500	15:45	84	15.00	0.67 %	0	0.0000	0.0000	0	0	1	[+]
MSP	14.80 15.00	13.5000 16.5000	10:56 10:56 10:17 09:02	1 7 4 2	14,8000 14,8000 14,8000 15,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATENDE	3,0000	16:48	31	3.00	0.67 %	0	0.0000	0.0000	0	5	14	[+]
ATD	2.93 3.00	2.7000 3.3000	16:48 16:48 16:21 16:21	1 1 87 55	2,9800 2,9800 2,9400 2,9400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNEKTIK	271,6000	17:03	15	271.20	0.67 %	0	0.0000	0.0000	0	23	6 162	[+]
SNT	269.20 273.20	244.2000 298.2000	17:03 17:03 17:01 17:00	7 43 10 1	271,6000 271,6000 271,6000 271,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IZOSTAL	3,1900	16:49	15	3.18	0.63 %	0	0.0000	0.0000	0	14	45	[+]
IZS	3.14 3.21	2.8700 3.4900	16:39 16:39 16:22 16:22	150 300 500 366	3,1500 3,1500 3,1400 3,1400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LSISOFT	33,2000	16:06	16	34.00	0.61 %	0	0.0000	0.0000	0	0	4	[+]
LSI	33.20 34.00	30.6000 37.4000	14:35 12:49 12:49 12:49	1 34 39 26	33,2000 34,0000 34,0000 34,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	345,5000	17:00	1	341.50	0.58 %	0	0.0000	0.0000	0	3	977	[+]
MBR	340.00 346.50	307.5000 375.5000	17:00 17:00 17:00 17:00	5 20 1 5	345,5000 345,5000 345,5000 345,5000	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
SANTANDER	41,6200	16:48	46	42.00	0.53 %	0	0.0000	0.0000	0	3	123	[+]
SAN	41.14 42.00	37.8000 46.2000	16:47 15:32 15:30 14:18	54 198 2 25	41,6050 41,4800 41,6200 41,9550	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
INSTALKRK	38,6000	17:00	70	38.50	0.52 %	0	0.0000	0.0000	0	1	36	[+]
INK	38.50 38.90	34.7000 42.3000	14:18 13:53 13:53 11:28	1 769 50 33	38,6000 38,9000 38,6000 38,5000	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
TRAKCJA	3,9200	17:00	600	3.97	0.51 %	0	0.0000	0.0000	0	86	341	[+]
TRK	3.91 4.03	3.5750 4.3650	17:00 17:00 17:00 17:00	929 1000 317 199	3,9200 3,9200 3,9200 3,9200	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
ARCTIC	8,0400	17:03	95	8.04	0.50 %	0	0.0000	0.0000	0	3	22	[+]
ATC	8.02 8.08	7.2400 8.8400	17:00 17:00 17:00 15:47	10 3 1 80	8,0400 8,0400 8,0400 8,0400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
STALPROD	224,0000	14:52	1	223.00	0.45 %	0	0.0000	0.0000	0	0	11	[+]
STP	222.00 224.00	201.0000 245.0000	14:49 12:27 11:49 11:28	5 8 12 5	222,0000 223,0000 223,0000 223,0000	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
06MAGNA	2,4400	16:49	5	2.39	0.41 %	0	0.0000	0.0000	0	9	21	[+]
06N	2.39 2.44	2.1600 2.6200	16:46 16:42 16:41 16:38	546 2000 2000 1500	2,4000 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
GRUPRACUJ	37,7500	17:00	3	37.70	0.40 %	0	0.0000	0.0000	0	30	1 128	[+]
GPP	37.60 38.70	33.9500 41.4500	17:00 17:00 17:00 17:00	16 88 68 28	37,7500 37,7500 37,7500 37,7500	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
ALTUSTFI	2,6800	15:02	1	2.67	0.37 %	0	0.0000	0.0000	0	1	1	[+]
ALI	2.60 2.69	2.4100 2.9300	14:29 14:29 14:29 14:29	446 5 5 4	2,6000 2,6000 2,6100 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
RANKPROGR	4,1050	16:46	100	4.09	0.37 %	0	0.0000	0.0000	0	4	15	[+]
RNK	4.00 4.11	3.6850 4.4950	16:44 16:41 16:41 15:52	100 5 170 877	4,0900 4,0900 4,0700 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
ADIUVO	0,5500	16:48	10	0.55	0.36 %	0	0.0000	0.0000	0	42	23	[+]
ADV	0.54 0.56	0.4950 0.6040	15:35 15:06 12:30 12:30	5000 1500 3011 989	0,5400 0,5420 0,5400 0,5440	0 0 0 0	0 0 0 0	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	31,9000	16:48	49	31.90	0.31 %	0	0.0000	0.0000	0	1	25	[+]
MFO	31.10 32.00	28.8000 35.0000	16:07 16:07 16:00 15:55	6 8 30 1	31,8000 31,9000 31,9000 32,0000	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
POINTGROUP	1,7000	09:00	7	1.70	0.29 %	0	0.0000	0.0000	0	0	0	[+]
PGM	1.70 1.70	1.5300 1.8700	14:28 09:23 09:00 09:00	2 3 7 650	1,6950 1,6950 1,6900 1,6900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROJPRZEM	18,2500	17:00	2	18.25	0.27 %	0	0.0000	0.0000	0	1	25	[+]
PJP	17.50 18.25	16.4500 20.0000	15:47 15:34 15:34 14:53	100 40 420 1	18,2500 18,2500 18,2000 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
SYNTHAVERSE	3,6600	17:00	14	3.70	0.27 %	0	0.0000	0.0000	0	26	97	[+]
SVE	3.65 3.71	3.3300 4.0700	17:00 17:00 16:49 16:47	686 24 4 93	3,6600 3,6600 3,6950 3,6600	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
ODLEWNIE	19,7500	17:00	104	19.95	0.25 %	0	0.0000	0.0000	0	33	671	[+]
ODL	19.50 20.50	18.0000 21.9000	17:00 16:49 16:49 16:49	57 1 19 1	19,7500 19,7500 19,5000 19,5500	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
HELIO	45,5000	14:15	1	46.00	0.22 %	0	0.0000	0.0000	0	1	27	[+]
HEL	44.00 46.30	41.4000 50.6000	13:11 13:11 12:49 12:49	11 29 1 49	46,3000 46,0000 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
JSW	31,8700	17:01	100	32.00	0.22 %	0	0.0000	0.0000	0	414	13 216	[+]
JSW	31.29 32.75	28.8000 35.2000	17:00 17:00 17:00 17:00	4 2 1 394	31,8700 31,8700 31,8700 31,8700	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
ORANGEPL	13,5000	17:00	706	13.49	0.22 %	0	0.0000	0.0000	0	1 106	14 849	[+]
OPL	13.27 13.66	12.1400 14.8300	17:00 17:00 17:00 17:00	200 705 937 2085	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
ENERGA	18,6800	17:00	378	18.72	0.21 %	0	0.0000	0.0000	0	13	245	[+]
ENG	18.62 18.74	16.8600 20.5500	17:00 17:00 16:49 16:49	19 1 26 235	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
PULAWY	47,1000	15:17	4	47.00	0.21 %	0	0.0000	0.0000	0	1	26	[+]
ZAP	46.20 48.20	42.3000 51.6000	15:17 15:04 14:56 14:56	1 4 20 1	47,1000 48,0000 48,2000 48,2000	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
INTERCARS	651,0000	17:00	6	650.00	0.15 %	0	0.0000	0.0000	0	8	5 114	[+]
CAR	649.00 666.00	585.0000 715.0000	17:00 17:00 17:00 17:00	8 3 4 7	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
NEUCA	712,0000	17:00	1	704.00	0.14 %	0	0.0000	0.0000	0	1	486	[+]
NEU	704.00 724.00	634.0000 774.0000	16:49 16:49 16:48 16:48	1 1 1 1	712,0000 714,0000 714,0000 715,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
11B	133,4000	17:02	121	135.40	0.08 %	0	0.0000	0.0000	0	5	705	[+]
11B	133.30 136.30	121.9000 148.9000	17:00 17:00 17:00 17:00	9 25 7 1	133,4000 133,4000 133,4000 133,4000	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
AGROTON	4,9000	16:27	10	4.90	0.00 %	0	0.0000	0.0000	0	1	2	[+]
AGT	4.78 4.90	4.4100 5.3800	14:45 14:45 12:41 12:35	7 13 308 6	4,9000 4,8700 4,9000 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
SOPHARMA	7,4800	10:44	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	6.7400 8.2200	10:39 10:39 09:00 09:00	5 55 9 20	6,8400 6,8400 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
MLPGROUP	88,0000	16:40	120	90.00	0.00 %	0	0.0000	0.0000	0	3	299	[+]
MLG	87.00 90.00	81.0000 99.0000	16:34 16:23 15:50 15:35	12 140 85 25	88,0000 88,0000 88,0000 88,0000	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
PHOTON	1,3800	16:44	1	1.38	0.00 %	0	0.0000	0.0000	0	5	7	[+]
PEN	1.34 1.39	1.2450 1.5150	16:42 15:56 15:56 15:26	22 5 1 8	1,3450 1,3450 1,3450 1,3850	0 0 0 0	0 0 0 0	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	8,6000	16:17	4	8.60	0.00 %	0	0.0000	0.0000	0	0	2	[+]
EDI	8.30 8.60	7.7400 9.4600	15:55 15:48 15:47 15:28	3 1 1 2	8,6000 8,3000 8,3200 8,6000	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
ACAUTOGAZ	22,6000	16:35	110	23.00	0.00 %	0	0.0000	0.0000	0	1	30	[+]
ACG	22.20 23.00	20.7000 25.3000	16:23 16:23 16:23 15:51	193 112 105 95	22,8000 22,8000 22,8000 22,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZAMET	0,7980	16:11	1704	0.79	0.00 %	0	0.0000	0.0000	0	15	12	[+]
ZMT	0.79 0.80	0.7160 0.8720	13:44 13:42 13:42 11:09	8187 1813 221 1000	0,7980 0,7980 0,7980 0,7980	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KGL	10,2000	10:03	1	10.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KGL	9.75 10.30	9.3000 11.3000	09:30 09:00 14:17 09:04	1 1 1 2	9,7500 10,3000 10,2000 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
PKPCARGO	13,9600	17:00	5	13.96	0.00 %	0	0.0000	0.0000	0	38	527	[+]
PKP	13.70 14.00	12.5700 15.3500	17:00 17:00 16:49 16:49	75 11 80 10	13,9600 13,9600 13,9900 13,9600	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
FEERUM	12,9500	17:00	2	12.95	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FEE	12.50 12.95	11.7000 14.2000	14:12 09:00 17:00 14:10	1 2 2 1	12,5000 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
INPRO	7,9500	15:21	12	7.95	0.00 %	0	0.0000	0.0000	0	0	1	[+]
INP	7.95 7.95	7.2000 8.7000	09:31 09:31 09:30 09:02	50 12 100 2	7,9500 7,9500 7,9500 7,9500	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
OPTEAM	3,1000	17:00	9	3.00	0.00 %	0	0.0000	0.0000	0	2	6	[+]
OPM	3.00 3.10	2.7000 3.3000	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
PEKABEX	10,6000	17:00	200	10.65	0.00 %	0	0.0000	0.0000	0	30	308	[+]
PBX	10.25 10.80	9.6000 11.7000	17:00 17:00 17:00 16:48	760 1269 906 3	10,6000 10,6000 10,6000 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
OTLOG	13,3400	16:01	1	13.34	0.00 %	0	0.0000	0.0000	0	0	1	[+]
OTS	13.34 13.46	12.0200 14.6600	16:01 15:59 15:59 14:06	3 21 19 7	13,4600 13,4600 13,4000 13,3400	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
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
IBSM	73,8000	16:10	1	74.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IBS	71.20 74.00	66.6000 81.4000	16:10 15:15 15:08 09:00	1 1 1 1	71,2000 73,8000 71,2000 74,0000	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
JWWINVEST	3,0300	15:48	18	3.04	0.00 %	0	0.0000	0.0000	0	3	8	[+]
JWW	3.03 3.08	2.7400 3.3400	15:48 15:48 14:20 13:42	1 1 1 10	3,0400 3,0400 3,0300 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
RELPOL	5,7800	16:44	149	5.78	0.00 %	0	0.0000	0.0000	0	1	5	[+]
RLP	5.50 5.78	5.2200 6.3400	16:44 16:44 14:57 11:48	104 350 1 5	5,7600 5,6600 5,5800 5,7600	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
SANOK	21,0000	16:29	7	21.20	0.00 %	0	0.0000	0.0000	0	0	10	[+]
SNK	20.90 21.20	19.1000 23.3000	16:09 15:16 14:55 14:52	37 40 20 18	20,9000 20,9000 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
GRENEVIA	3,2700	17:00	1000	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
GEA	0.00 0.00	2.9450 3.5950	16:32 16:09 16:09 16:09	1400 4750 2121 129	3,2650 3,2650 3,2650 3,2700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIKANA	7,2500	15:15	1	7.20	0.00 %	0	0.0000	0.0000	0	0	3	[+]
WIK	7.00 7.25	6.5000 7.9000	15:08 15:08 14:34 14:34	66 1 1 341	7,0000 7,0000 7,2500 7,2000	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
HUUUGE	23,0500	17:00	1	22.60	0.00 %	0	0.0000	0.0000	0	12	267	[+]
HUG	22.60 23.20	20.3500 24.8500	16:49 16:48 16:48 16:45	48 370 76 88	23,0500 23,0500 23,0500 23,0500	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
LENA	2,3400	16:13	194	2.35	0.00 %	0	0.0000	0.0000	0	2	5	[+]
LEN	2.34 2.36	2.1200 2.5800	16:13 16:13 16:11 14:59	5 14 20 510	2,3400 2,3400 2,3600 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
COMP	53,4000	17:00	11	53.00	0.00 %	0	0.0000	0.0000	0	4	196	[+]
CMP	53.00 53.40	47.7000 58.2000	17:00 17:00 17:00 16:49	44 19 41 10	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
ATLANTIS	1,6300	09:00	101	1.63	0.00 %	0	0.0000	0.0000	0	0	1	[+]
ATS	1.63 1.63	1.4700 1.7900	09:00 15:05 13:32 17:00	204 32 14 1	1,6300 1,6300 1,6300 1,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATLANTAPL	17,6000	15:42	10	17.60	0.00 %	0	0.0000	0.0000	0	0	4	[+]
ATP	17.15 17.60	15.8500 19.3500	14:43 14:43 14:27 13:35	4 6 10 80	17,6000 17,3000 17,3000 17,3000	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
BBIDEVNFI	5,5000	17:01	316	5.35	0.00 %	0	0.0000	0.0000	0	2	8	[+]
BBD	5.35 5.50	4.8200 5.8500	17:00 13:20 12:11 11:23	1 1 306 1	5,5000 5,3500 5,4500 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
CAPITAL	1,9500	16:47	2000	1.98	0.00 %	0	0.0000	0.0000	0	70	137	[+]
CPA	1.90 2.08	1.7900 2.1600	16:47 16:37 16:31 16:06	2535 565 335 100	1,9400 1,9200 1,9200 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
ASMGROUP	0,2620	17:00	190	0.26	0.00 %	0	0.0000	0.0000	0	302	77	[+]
ASM	0.25 0.26	0.2380 0.2900	17:00 17:00 16:33 16:32	1 105 6000 10000	0,2620 0,2620 0,2560 0,2600	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
ERG	42,0000	14:41	4	40.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERG	40.00 42.00	36.0000 44.0000	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	17:00	130	1.81	0.00 %	0	0.0000	0.0000	0	2	3	[+]
EKP	1.75 1.85	1.6250 1.9850	16:39 16:39 14:09 13:42	3 6 2 1	1,8450 1,8400 1,8050 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
IMPERA	1,4900	14:33	2	1.48	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IMP	1.40 1.49	1.3400 1.6200	14:33 13:21 13:21 12:09	1 2 1 137	1,4100 1,4900 1,4100 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
FABRITY	24,8000	10:47	2	24.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
FAB	24.80 24.80	22.4000 27.2000	09:00 17:00 16:47 14:20	2 1 15 1	24,8000 24,8000 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
SECOGROUP	33,4000	15:51	1	33.40	0.00 %	0	0.0000	0.0000	0	1	17	[+]
SWG	32.20 33.40	30.2000 36.6000	15:51 15:51 14:59 12:54	274 225 1 5	33,4000 33,4000 32,2000 33,4000	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
SPYROSOFT	448,0000	15:21	4	453.00	0.00 %	0	0.0000	0.0000	0	0	61	[+]
SPR	447.00 454.00	408.0000 498.0000	15:17 15:08 15:06 15:06	1 39 20 1	448,0000 450,0000 450,0000 449,0000	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	6,3000	15:42	12	6.30	0.00 %	0	0.0000	0.0000	0	4	28	[+]
KOM	6.18 6.38	5.6800 6.9200	14:50 14:31 14:30 14:00	4 6 1 4	6,3000 6,1800 6,1800 6,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SILVANO	4,9300	17:00	56	4.86	0.00 %	0	0.0000	0.0000	0	0	2	[+]
SFG	4.86 4.93	4.3800 5.3400	11:36 09:00 14:31 15:42	257 1 1 1	4,8600 4,8600 4,9300 4,9300	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
MAXCOM	5,3600	17:00	2	5.36	0.00 %	0	0.0000	0.0000	0	0	1	[+]
MXC	5.10 5.36	4.8300 5.8800	14:37 12:59 12:37 12:37	1 50 26 74	5,1000 5,3000 5,1000 5,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBWS	11,7000	09:01	2	11.70	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBW	11.70 11.70	10.5500 12.8500	09:00 09:02 09:01 09:06	2 2 2 1	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
SKYLINE	1,4200	10:37	2	1.32	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKL	1.32 1.42	1.1900 1.4500	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
BEST	27,0000	16:23	100	26.80	0.00 %	0	0.0000	0.0000	0	1	31	[+]
BST	26.40 27.00	24.2000 29.4000	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
ULMA	60,0000	09:00	2	60.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ULM	60.00 60.00	54.0000 66.0000	17:00 14:34 09:00 09:24	1 1 2 1	60,0000 60,0000 60,0000 60,5000	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
YARRL	5,4800	17:00	18	5.42	0.00 %	0	0.0000	0.0000	0	0	1	[+]
YRL	5.42 5.50	4.8800 5.9600	16:05 16:05 16:05 11:02	15 10 4 2	5,4200 5,4200 5,4200 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
PHARMENA	3,3000	16:46	1	3.30	0.00 %	0	0.0000	0.0000	0	2	5	[+]
PHR	3.22 3.30	2.9700 3.6300	16:46 16:42 16:42 16:18	189 128 7 301	3,2900 3,2800 3,2800 3,2200	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
VINDEXUS	13,6500	15:51	43	13.50	0.00 %	0	0.0000	0.0000	0	2	21	[+]
VIN	13.50 13.65	12.1500 14.8500	14:46 14:46 14:43 14:43	204 145 63 562	13,5000 13,5000 13,6500 13,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRACULUM	0,6880	10:16	3079	0.65	0.00 %	0	0.0000	0.0000	0	4	3	[+]
MIR	0.65 0.69	0.5860 0.7140	10:16 10:01 09:34 14:24	921 50 4 4	0,6880 0,6880 0,6500 0,6880	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASTARTA	46,7500	17:00	18	46.80	-0.11 %	0	0.0000	0.0000	0	6	281	[+]
AST	46.75 48.25	42.1500 51.4000	17:00 17:00 16:49 16:37	31 1 34 23	46,7500 46,7500 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
DEBICA	83,4000	17:00	19	83.10	-0.12 %	0	0.0000	0.0000	0	0	19	[+]
DBC	83.10 83.90	74.8000 91.4000	17:00 16:23 16:15 16:13	31 1 11 16	83,4000 83,3000 83,3000 83,3000	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
MONDAY	91,3400	17:00	97	92.24	-0.17 %	0	0.0000	0.0000	0	374	34 332	[+]
MDV	90.50 93.30	83.0200 101.4500	17:00 17:00 17:00 17:00	39 53 214 50	91,3400 91,3400 91,3400 91,3400	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
PHN	9,5600	17:00	2	9.46	-0.21 %	0	0.0000	0.0000	0	0	0	[+]
PHN	9.46 9.58	8.5200 10.4000	15:51 15:51 09:01 09:01	1 9 2 2	9,4600 9,4600 9,5800 9,5800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLAYWAY	243,0000	17:00	7	243.50	-0.21 %	0	0.0000	0.0000	0	2	406	[+]
PLW	241.00 245.00	219.5000 267.5000	17:00 17:00 16:46 16:46	8 1 25 1	243,0000 243,0000 241,0000 242,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOCTILUCA	90,4000	17:00	4	91.00	-0.22 %	0	0.0000	0.0000	0	2	153	[+]
NCL	89.60 91.60	82.0000 100.0000	16:49 16:47 16:40 16:40	31 50 21 59	89,6000 89,6000 89,6000 90,0000	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
MENNICA	38,4000	17:00	30	39.70	-0.26 %	0	0.0000	0.0000	0	11	438	[+]
MNC	38.00 41.50	35.8000 43.6000	17:00 17:00 17:00 17:00	3 109 1 100	38,4000 38,4000 38,4000 38,4000	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
INTERSPPL	0,3900	15:56	120	0.39	-0.26 %	0	0.0000	0.0000	0	2	1	[+]
IPO	0.39 0.40	0.3520 0.4300	15:51 14:18 12:42 12:18	30 6 100 58	0,3900 0,3850 0,3900 0,3850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ESOTIQ	32,6000	17:00	1	32.70	-0.31 %	0	0.0000	0.0000	0	0	3	[+]
EAH	32.20 32.70	29.5000 35.9000	16:29 16:26 16:06 16:06	1 1 21 56	32,2000 32,6000 32,2000 32,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DELKO	6,2000	17:01	372	6.28	-0.32 %	0	0.0000	0.0000	0	4	24	[+]
DEL	6.16 6.30	5.6600 6.9000	16:46 16:44 16:23 16:12	2 1 2 2	6,2000 6,2000 6,2000 6,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PANOVA	15,3000	16:07	51	15.35	-0.33 %	0	0.0000	0.0000	0	0	1	[+]
NVA	15.30 15.35	13.8500 16.8500	12:45 14:26 10:26 10:26	7 1 18 8	15,3500 15,3500 15,3500 15,3500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	8,8000	17:00	891	8.85	-0.34 %	0	0.0000	0.0000	0	77	687	[+]
DVL	8.77 8.99	7.9700 9.7300	17:00 17:00 17:00 17:00	602 7 1 468	8,8000 8,8000 8,8000 8,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANWIL	1,3550	17:00	85	1.37	-0.37 %	0	0.0000	0.0000	0	4	5	[+]
SNW	1.33 1.37	1.2300 1.5000	17:00 16:39 16:39 16:39	15 3 1000 13	1,3550 1,3250 1,3300 1,3300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOLECURE	5,2800	17:02	950	5.49	-0.38 %	0	0.0000	0.0000	0	189	1 016	[+]
MOC	5.20 5.64	4.9450 6.0300	17:02 17:02 17:02 17:00	2000 782 3200 50	5,2800 5,2800 5,2800 5,2800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMICA	52,0000	17:00	20	52.20	-0.38 %	0	0.0000	0.0000	0	14	756	[+]
AMC	51.90 52.80	47.0000 57.4000	17:00 17:00 17:00 16:48	6 1 1 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
COALENERG	2,4500	17:00	488	2.47	-0.41 %	0	0.0000	0.0000	0	58	139	[+]
CLE	2.31 2.49	2.2300 2.7100	17:00 16:33 16:33 16:33	12 103 30 970	2,4500 2,4900 2,4900 2,4900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMS	2,3500	16:14	6	2.36	-0.42 %	0	0.0000	0.0000	0	6	13	[+]
IMS	2.32 2.36	2.1300 2.5900	15:08 14:56 14:27 13:32	100 326 100 600	2,3400 2,3500 2,3400 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
KINOPOL	23,4000	17:02	476	23.50	-0.43 %	0	0.0000	0.0000	0	5	124	[+]
KPL	22.90 23.60	21.2000 25.8000	17:02 17:00 17:00 16:43	45 2 5 18	23,4000 23,4000 23,4000 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
ENERGOINS	2,3400	16:42	9	2.33	-0.43 %	0	0.0000	0.0000	0	34	79	[+]
ENI	2.28 2.40	2.1000 2.5600	16:42 16:31 16:18 16:18	138 7250 741 59	2,3300 2,3200 2,2900 2,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ROPCZYCE	22,0000	16:00	13	22.10	-0.45 %	0	0.0000	0.0000	0	0	4	[+]
RPC	22.00 22.30	19.9000 24.3000	16:00 16:00 13:31 09:02	50 25 1 70	22,1000 22,1000 22,3000 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
WITTCHEN	16,8200	17:00	5	16.90	-0.47 %	0	0.0000	0.0000	0	5	87	[+]
WTN	16.74 17.16	15.2200 18.5800	17:00 17:00 17:00 17:00	24 1 1 1	16,8200 16,8200 16,8200 16,8200	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
KCI	0,8480	17:00	370	0.85	-0.47 %	0	0.0000	0.0000	0	12	10	[+]
KCI	0.85 0.86	0.7660 0.9340	17:00 15:37 13:21 12:36	496 250 4 500	0,8480 0,8580 0,8480 0,8480	0 0 0 0	0 0 0 0	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	176,0000	17:00	2	178.60	-0.56 %	0	0.0000	0.0000	0	16	2 757	[+]
CBF	175.20 179.20	160.8000 196.4000	17:00 17:00 17:00 17:00	2 10 2 2	176,0000 176,0000 176,0000 176,0000	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
GETIN	0,5320	17:00	27	0.53	-0.56 %	0	0.0000	0.0000	0	78	41	[+]
GTN	0.53 0.54	0.4770 0.5830	16:33 16:32 16:28 16:28	279 2318 1906 633	0,5370 0,5370 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
APLISENS	17,0500	17:00	2	17.00	-0.58 %	0	0.0000	0.0000	0	0	2	[+]
APN	17.00 17.45	15.3000 18.7000	16:13 15:50 12:17 12:10	9 10 1 1	17,0500 17,0500 17,4500 17,4500	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
PEPEES	0,8400	16:18	2000	0.85	-0.59 %	0	0.0000	0.0000	0	2	2	[+]
PPS	0.84 0.85	0.7650 0.9250	11:37 09:02 14:28 13:11	7 4 3 7	0,8450 0,8450 0,8450 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
MURAPOL	38,1000	17:00	1	39.20	-0.65 %	0	0.0000	0.0000	0	70	2 645	[+]
MUR	37.00 39.30	35.3000 43.1000	17:00 17:00 17:00 17:00	17 1 6 1	38,1000 38,1000 38,1000 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
UNIBEP	14,3500	17:02	158	14.35	-0.69 %	0	0.0000	0.0000	0	18	261	[+]
UNI	14.20 14.70	12.9500 15.7500	17:01 17:00 17:00 16:49	42 8 1 235	14,3500 14,3500 14,3500 14,3000	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
ELEKTROTI	49,6500	16:49	1	50.50	-0.70 %	0	0.0000	0.0000	0	9	460	[+]
ELT	49.45 50.60	45.4500 55.5000	16:49 16:45 16:45 16:44	21 3 37 2	49,7000 49,9000 49,9000 49,9000	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
FERRO	28,5000	17:00	11	28.90	-0.70 %	0	0.0000	0.0000	0	17	491	[+]
FRO	28.00 29.00	26.1000 31.7000	17:00 17:00 17:00 17:00	11 2 2 2	28,5000 28,5000 28,5000 28,5000	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
SELENAFM	52,6000	17:00	26	54.00	-0.75 %	0	0.0000	0.0000	0	2	122	[+]
SEL	52.00 54.00	48.6000 59.4000	16:49 16:48 16:45 16:45	10 1 200 500	53,2000 53,2000 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
RENDER	77,4000	15:34	1	77.80	-0.77 %	0	0.0000	0.0000	0	0	22	[+]
RND	77.40 78.00	70.2000 85.4000	15:34 11:35 10:44 10:44	2 1 25 59	77,4000 78,0000 78,0000 78,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLENERGIA	50,8000	17:00	15	51.00	-0.78 %	0	0.0000	0.0000	0	3	174	[+]
PEP	50.20 51.80	45.9000 56.0000	16:47 16:47 16:47 16:43	5 1 1 15	51,2000 51,2000 51,2000 50,6000	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
ATMGRUPA	3,8100	16:16	5	3.79	-0.78 %	0	0.0000	0.0000	0	3	11	[+]
ATG	3.79 3.83	3.4200 4.1600	15:52 13:58 13:15 12:57	2 400 6 194	3,7900 3,8200 3,8200 3,7900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KSGAGRO	3,4700	17:00	6	3.45	-0.86 %	0	0.0000	0.0000	0	3	12	[+]
KSG	3.45 3.50	3.1100 3.7900	16:29 16:28 16:26 14:13	6 20 20 1	3,4700 3,4700 3,4700 3,4700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COGNOR	4,8120	17:00	25000	4.76	-0.87 %	0	0.0000	0.0000	0	171	820	[+]
COG	4.76 4.89	4.2840 5.2350	17:00 17:00 17:00 17:00	1661 100 6 38	4,8120 4,8120 4,8120 4,8120	0 0 0 0	0 0 0 0	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	11,2000	16:32	479	11.30	-0.88 %	0	0.0000	0.0000	0	2	26	[+]
NTT	11.00 11.35	10.2000 12.4000	16:29 16:03 16:03 15:50	6 42 8 12	11,0500 11,0000 11,1500 11,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLWAX	1,1150	14:54	2	1.13	-0.89 %	0	0.0000	0.0000	0	8	9	[+]
PWX	1.10 1.14	1.0200 1.2400	14:03 12:12 12:12 10:04	3023 27 9 1950	1,1350 1,1350 1,1350 1,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOOMBIT	6,0800	16:45	7	6.06	-0.98 %	0	0.0000	0.0000	0	3	17	[+]
BBT	5.90 6.08	5.4600 6.6600	15:53 15:08 12:15 12:15	10 83 187 9	6,0000 5,9400 5,9000 5,9000	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
GENOMTEC	4,8500	17:00	1	4.90	-1.02 %	0	0.0000	0.0000	0	7	36	[+]
GMT	4.67 4.90	4.4100 5.3900	16:48 16:48 16:48 16:48	37 118 100 100	4,6650 4,6650 4,6800 4,6900	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
SKARBIEC	28,3000	17:00	1	28.20	-1.05 %	0	0.0000	0.0000	0	4	120	[+]
SKH	27.50 29.20	25.4000 31.0000	17:00 17:00 16:47 16:47	1 1 1 193	28,3000 28,3000 28,0000 27,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAVATINA	14,0000	10:27	2	14.00	-1.06 %	0	0.0000	0.0000	0	0	0	[+]
CAV	14.00 14.00	12.6000 15.4000	10:27 10:27 10:27 10:27	2 2 2 2	14,0000 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
BNPPL	140,0000	17:00	20	142.00	-1.06 %	0	0.0000	0.0000	0	15	2 091	[+]
BNP	139.50 142.50	128.0000 156.0000	17:00 17:00 17:00 17:00	21 120 69 8	140,0000 140,0000 140,0000 140,0000	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
ABPL	123,6000	17:02	6	125.20	-1.12 %	0	0.0000	0.0000	0	12	1 484	[+]
ABE	123.00 126.20	112.8000 137.6000	17:02 17:00 17:00 17:00	20 2 10 32	123,6000 123,6000 123,6000 123,6000	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
MILKILAND	1,7300	17:01	219	1.72	-1.14 %	0	0.0000	0.0000	0	7	12	[+]
MLK	1.72 1.75	1.5450 1.8850	17:00 17:00 17:00 17:00	1781 279 721 279	1,7300 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
3RGAMES	0,6480	17:00	100	0.64	-1.22 %	0	0.0000	0.0000	0	30	19	[+]
3RG	0.60 0.66	0.5800 0.7080	17:00 17:00 16:47 16:25	45 280 3214 2000	0,6480 0,6480 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
CREEPYJAR	618,0000	17:00	24	626.00	-1.28 %	0	0.0000	0.0000	0	1	320	[+]
CRJ	616.00 628.00	564.0000 688.0000	17:00 17:00 17:00 16:42	1 1 4 13	618,0000 618,0000 618,0000 624,0000	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
VOTUM	41,0000	17:00	7	42.00	-1.32 %	0	0.0000	0.0000	0	7	295	[+]
VOT	40.80 42.15	37.8000 46.2000	16:48 16:48 16:48 16:46	10 17 7 43	41,2000 41,1000 41,1000 41,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PLAZACNTR	2,6150	17:00	111	2.63	-1.32 %	0	0.0000	0.0000	0	22	59	[+]
PLZ	2.56 2.69	2.3650 2.8850	17:00 17:00 16:49 16:45	189 33 1200 37	2,6150 2,6150 2,6100 2,6100	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
STALEXP	2,9400	17:00	8	2.99	-1.34 %	0	0.0000	0.0000	0	346	1 021	[+]
STX	2.92 2.99	2.6900 3.2800	17:00 17:00 16:49 16:49	72 89 215 850	2,9400 2,9400 2,9400 2,9400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELVITA	35,4000	17:00	10	36.00	-1.39 %	0	0.0000	0.0000	0	11	388	[+]
SLV	35.00 36.50	32.4000 39.6000	17:00 16:49 16:49 16:49	19 30 91 38	35,4000 35,3000 35,2000 35,2000	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
KRKA	978,0000	16:29	6	970.00	-1.41 %	0	0.0000	0.0000	0	0	216	[+]
KRK	970.00 980.00	874.0000 1065.0000	16:29 16:29 15:08 15:08	5 200 1 1	978,0000 978,0000 974,0000 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
CIGAMES	2,7600	17:04	2000	2.78	-1.43 %	0	0.0000	0.0000	0	416	1 144	[+]
CIG	2.71 2.80	2.5000 3.0500	17:00 17:00 17:00 17:00	353 230 118 267	2,7600 2,7600 2,7600 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
GRUPAAZOTY	18,1800	17:00	200	18.48	-1.46 %	0	0.0000	0.0000	0	165	3 044	[+]
ATT	18.15 18.68	16.6400 20.3200	17:00 17:00 17:00 17:00	160 70 4 4	18,1800 18,1800 18,1800 18,1800	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
NOVITA	101,0000	14:53	4	102.50	-1.46 %	0	0.0000	0.0000	0	0	9	[+]
NVT	100.00 102.50	92.4000 112.5000	14:48 13:25 10:12 10:12	1 5 12 31	101,0000 101,0000 100,0000 100,5000	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
PROTEKTOR	1,2800	16:49	49	1.34	-1.54 %	0	0.0000	0.0000	0	131	168	[+]
PRT	1.27 1.34	1.2050 1.4650	16:44 16:31 16:31 16:31	209 16 1000 1000	1,2800 1,2900 1,2900 1,2900	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
COLUMBUS	3,8400	17:00	750	3.90	-1.54 %	0	0.0000	0.0000	0	42	164	[+]
CLC	3.84 3.95	3.5100 4.2900	17:00 17:00 17:00 16:48	38 212 88 212	3,8400 3,8400 3,8400 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
DIGITANET	171,6000	17:00	44	171.20	-1.61 %	0	0.0000	0.0000	0	6	1 079	[+]
DIG	168.60 176.80	154.2000 188.2000	17:00 17:00 17:00 17:00	7 3 3 8	171,6000 171,6000 171,6000 171,6000	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
MUZA	8,1000	16:22	1	8.04	-1.70 %	0	0.0000	0.0000	0	0	0	[+]
MZA	8.04 8.10	7.2400 8.8400	16:21 14:45 14:25 09:00	1 1 1 4	8,1000 8,0400 8,2400 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
VIVID	0,6780	16:38	3	0.66	-1.74 %	0	0.0000	0.0000	0	19	13	[+]
VVD	0.66 0.69	0.5960 0.7280	14:52 14:52 14:26 11:38	25 20 2 150	0,6660 0,6700 0,6800 0,6880	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TESGAS	1,9750	16:44	357	1.98	-1.74 %	0	0.0000	0.0000	0	2	5	[+]
TSG	1.98 2.01	1.7850 2.1700	16:44 12:11 12:11 10:27	143 557 443 247	1,9800 1,9800 1,9800 1,9800	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
BOS	10,1800	17:00	322	10.32	-1.74 %	0	0.0000	0.0000	0	34	341	[+]
BOS	10.00 10.32	9.2900 11.3400	17:00 17:00 17:00 16:35	47 7 196 30	10,1800 10,1800 10,1800 10,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAFAMET	56,0000	16:24	20	55.00	-1.75 %	0	0.0000	0.0000	0	1	35	[+]
RAF	55.00 57.00	49.6000 60.5000	16:24 15:42 15:28 13:17	10 15 20 5	56,0000 56,0000 55,5000 55,5000	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	0,3900	16:41	1960	0.40	-1.76 %	0	0.0000	0.0000	0	6	2	[+]
SFS	0.39 0.40	0.3580 0.4360	16:41 16:41 10:09 09:30	1900 2000 15 194	0,3910 0,3950 0,3970 0,3970	0 0 0 0	0 0 0 0	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	14:32	1	11.00	-1.79 %	0	0.0000	0.0000	0	0	0	[+]
KVT	11.00 11.00	9.9000 12.1000	14:18 16:39 16:39 16:39	1 3 2 2	11,2000 11,1500 11,1500 11,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DMGROUP	2,7000	17:00	2	2.70	-1.82 %	0	0.0000	0.0000	0	0	1	[+]
DMG	2.66 2.92	2.4300 2.9700	16:07 15:54 15:54 15:54	4 2 4 10	2,7200 2,6600 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
RYVU	21,4000	17:00	10	21.90	-1.83 %	0	0.0000	0.0000	0	21	449	[+]
RVU	21.40 22.15	19.7200 24.0500	17:00 17:00 17:00 17:00	12 8 40 52	21,4000 21,4000 21,4000 21,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOGDANKA	28,9500	17:01	180	29.50	-1.86 %	0	0.0000	0.0000	0	212	6 101	[+]
LWB	28.20 29.50	26.5500 32.4500	17:01 17:00 17:00 17:00	28 947 6 35	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
MOJ	1,5400	14:42	2	1.54	-1.91 %	0	0.0000	0.0000	0	2	3	[+]
MOJ	1.54 1.54	1.3900 1.6900	11:43 17:02 14:24 09:00	1897 407 2 1	1,5400 1,5700 1,5700 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
HARPER	5,0600	16:23	500	5.18	-1.94 %	0	0.0000	0.0000	0	4	22	[+]
HRP	5.06 5.18	4.6700 5.6800	16:03 16:03 16:02 16:02	497 549 600 23	5,0600 5,0600 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
NEPTIS	15,0000	15:19	4	15.30	-1.96 %	0	0.0000	0.0000	0	0	3	[+]
YAN	14.80 15.30	13.8000 16.8000	15:12 13:52 12:50 12:26	4 6 150 7	14,8000 15,0000 15,2000 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
TENDERHUT	5,8800	09:00	1	5.88	-2.00 %	0	0.0000	0.0000	0	0	0	[+]
THG	5.88 5.88	5.3000 6.4600	15:49 15:49 15:49 14:33	20 40 40 1	6,0000 5,9800 5,9200 5,9200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOXEL	110,6000	17:00	48	112.20	-2.12 %	0	0.0000	0.0000	0	3	338	[+]
VOX	110.40 113.60	101.0000 123.4000	17:00 17:00 17:00 17:00	10 3 8 1	110,6000 110,6000 110,6000 110,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TERMOREX	0,6850	15:04	3	0.70	-2.14 %	0	0.0000	0.0000	0	0	0	[+]
TRR	0.69 0.71	0.6300 0.7700	12:22 12:19 09:25 09:25	2 8 15 15	0,7000 0,7000 0,7050 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
PCFGROUP	3,1600	17:00	666	3.25	-2.17 %	0	0.0000	0.0000	0	21	66	[+]
PCF	3.16 3.29	2.9250 3.5750	17:00 17:00 17:00 17:00	156 315 1234 158	3,1600 3,1600 3,1600 3,1600	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
WOODPCKR	3,5000	16:46	4	3.58	-2.23 %	0	0.0000	0.0000	0	5	16	[+]
WPR	3.50 3.63	3.2300 3.9300	15:08 14:52 12:59 12:13	1 250 220 5	3,5100 3,5300 3,5800 3,5100	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
OTMUCHOW	5,1200	15:10	1	5.24	-2.29 %	0	0.0000	0.0000	0	0	2	[+]
OTM	5.12 5.24	4.7200 5.7600	13:11 12:16 10:57 09:00	190 95 9 1	5,2400 5,2400 5,2400 5,2400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ANSWEAR	19,3000	17:00	12	19.76	-2.33 %	0	0.0000	0.0000	0	8	157	[+]
ANR	19.18 19.76	17.8000 21.7000	16:48 16:47 16:45 16:20	34 100 35 187	19,5000 19,4800 19,4800 19,4400	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
INC SA	1,8750	17:00	2000	1.90	-2.34 %	0	0.0000	0.0000	0	8	16	[+]
INC	1.85 1.94	1.7100 2.0900	15:54 15:12 14:17 14:07	500 500 2 300	1,9100 1,9100 1,8450 1,8600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BUMECH	20,8000	17:00	5	21.20	-2.58 %	0	0.0000	0.0000	0	111	2 311	[+]
BMC	20.50 21.40	19.0800 23.3000	17:00 17:00 17:00 17:00	110 67 33 200	20,8000 20,8000 20,8000 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
KPPD	22,6000	14:30	1	23.20	-2.59 %	0	0.0000	0.0000	0	0	0	[+]
KPD	22.60 23.20	21.0000 25.4000	09:53 14:18 15:52 14:06	5 1 200 6	23,2000 23,2000 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
TALEX	18,0000	10:40	40	18.10	-2.70 %	0	0.0000	0.0000	0	0	1	[+]
TLX	18.00 18.10	16.3000 19.9000	10:40 09:01 14:33 09:26	10 10 1 10	18,1000 18,1000 18,5000 18,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TATRY MOUNTAIN	87,5000	15:04	1	87.50	-2.78 %	0	0.0000	0.0000	0	0	0	[+]
TMR	87.50 87.50	79.0000 96.0000	14:33 13:15 17:00 17:00	1 1 2 1	90,0000 88,0000 84,5000 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
HYDROTOR	17,4000	14:16	1	17.90	-2.79 %	0	0.0000	0.0000	0	0	0	[+]
HDR	17.40 17.90	16.1500 19.6500	09:00 09:00 14:12 10:48	3 1 1 1	17,9000 17,9000 17,9000 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
ORCOGROUP	3,9000	11:43	353	3.90	-2.99 %	0	0.0000	0.0000	0	0	1	[+]
OPG	3.90 3.90	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
PROCHEM	24,8000	14:55	1	25.60	-3.12 %	0	0.0000	0.0000	0	0	0	[+]
PRM	24.80 25.60	23.1000 28.1000	09:00 09:00 14:29 10:32	2 1 1 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
XTPL	70,0000	16:48	1	72.40	-3.31 %	0	0.0000	0.0000	0	5	331	[+]
XTP	68.00 73.20	65.2000 79.6000	16:48 16:42 15:40 15:33	13 50 50 15	69,8000 70,0000 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
LIBET	1,3050	16:20	344	1.37	-3.33 %	0	0.0000	0.0000	0	1	1	[+]
LBT	1.31 1.37	1.2300 1.5000	16:16 14:34 12:28 12:28	2 2 594 3	1,3100 1,3050 1,3400 1,3350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WASKO	6,9200	17:04	800	7.08	-3.35 %	0	0.0000	0.0000	0	178	1 231	[+]
WAS	6.72 7.32	6.3800 7.7800	17:03 17:02 17:02 17:01	500 345 100 55	6,9200 6,9200 6,9200 6,9200	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
XPLUS	2,1000	15:00	31	2.14	-3.67 %	0	0.0000	0.0000	0	30	63	[+]
XPL	2.00 2.17	1.9300 2.3500	14:44 14:44 14:44 14:40	60 640 300 6900	2,1200 2,1100 2,1100 2,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LOKUM	22,9000	15:23	37	23.90	-3.78 %	0	0.0000	0.0000	0	0	10	[+]
LKD	22.90 24.60	21.6000 26.2000	15:23 15:23 15:23 15:23	24 1 5 304	23,0000 23,0000 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
SIMFABRIC	1,5640	16:38	12	1.62	-3.93 %	0	0.0000	0.0000	0	1	2	[+]
SIM	1.56 1.63	1.4580 1.7820	16:38 16:38 15:02 15:00	548 40 10 2	1,5640 1,5660 1,6260 1,5640	0 0 0 0	0 0 0 0	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	2,8600	17:00	400	3.03	-4.19 %	0	0.0000	0.0000	0	78	227	[+]
SNX	2.80 3.05	2.7300 3.3300	17:00 17:00 17:00 16:49	10 340 20 610	2,8600 2,8600 2,8600 2,8600	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
MDIENERGIA	0,7320	14:44	1	0.76	-4.19 %	0	0.0000	0.0000	0	4	3	[+]
MDI	0.72 0.77	0.6880 0.8400	14:36 14:36 14:36 14:36	111 21 30 30	0,7660 0,7580 0,7580 0,7580	0 0 0 0	0 0 0 0	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	9,9000	17:00	32	10.36	-4.26 %	0	0.0000	0.0000	0	3	26	[+]
GOP	9.82 10.36	9.3300 11.3800	16:41 16:28 16:28 16:24	100 18 30 50	10,1000 10,2000 10,1200 10,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEXITY	1,1200	09:00	2	1.12	-4.27 %	0	0.0000	0.0000	0	0	0	[+]
NXG	1.12 1.12	1.0100 1.2300	17:00 16:09 16:09 15:39	500 41 59 100	1,1700 1,1800 1,1800 1,1700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENELMED	19,9000	17:00	2	20.80	-4.33 %	0	0.0000	0.0000	0	4	76	[+]
ENE	18.80 21.00	18.8000 22.8000	14:31 13:45 13:16 12:50	1 300 12 6	19,2000 19,5000 19,5000 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
KOMPAP	21,0000	15:19	3	21.00	-4.55 %	0	0.0000	0.0000	0	1	12	[+]
KMP	20.40 21.00	18.9000 23.0000	14:30 11:58 11:53 11:13	1 150 4 5	21,0000 21,0000 21,0000 20,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BETACOM	5,1000	17:00	29	5.40	-4.67 %	0	0.0000	0.0000	0	4	22	[+]
BCM	5.10 5.40	4.8600 5.9000	17:00 16:35 15:01 14:10	195 24 2000 20	5,1000 5,2500 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
CORMAY	0,6100	17:02	1273	0.64	-4.69 %	0	0.0000	0.0000	0	685	425	[+]
CRM	0.61 0.66	0.5760 0.7040	17:02 17:02 17:00 17:00	3727 2000 10000 2612	0,6100 0,6100 0,6100 0,6100	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
ONESANO	0,6120	16:15	1100	0.62	-4.97 %	0	0.0000	0.0000	0	49	30	[+]
ONO	0.61 0.62	0.5600 0.6840	16:15 16:15 16:15 14:50	3270 75 394 4	0,6120 0,6120 0,6120 0,6120	0 0 0 0	0 0 0 0	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	3,0000	16:41	100	3.12	-5.06 %	0	0.0000	0.0000	0	0	1	[+]
EHG	3.00 3.20	2.8200 3.4200	16:41 16:40 09:54 09:10	34 99 100 100	3,0600 3,1200 3,1600 3,2000	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
AIGAMES	0,7760	17:00	295	0.82	-5.37 %	0	0.0000	0.0000	0	4	3	[+]
ALG	0.77 0.82	0.7380 0.9020	17:00 15:54 14:44 14:33	5 23 250 100	0,7760 0,7720 0,7700 0,7980	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALTA	1,5000	17:00	425	1.50	-5.66 %	0	0.0000	0.0000	0	10	15	[+]
AAT	1.50 1.55	1.3500 1.6500	16:01 16:01 16:01 15:30	176 2000 824 25	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
CDRL	8,2000	17:00	77	8.95	-5.75 %	0	0.0000	0.0000	0	0	1	[+]
CDL	8.20 8.95	8.1000 9.8000	17:00 17:00 13:41 11:45	78 1 15 1	8,2000 8,2000 8,6500 8,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IDMSAPL	0,4840	14:30	2995	0.49	-6.92 %	0	0.0000	0.0000	0	3	1	[+]
IDM	0.48 0.49	0.4440 0.5400	09:35 14:14 12:48 10:53	5 5 3000 2985	0,4920 0,5200 0,5150 0,5150	0 0 0 0	0 0 0 0	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	47,3000	17:03	40	50.50	-7.07 %	0	0.0000	0.0000	0	233	11 338	[+]
WPL	47.10 51.00	45.4500 55.5000	17:02 17:02 17:01 17:00	455 25 20 3	47,3000 47,3000 47,3000 47,3000	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
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	121194.0	+1.95%	17:09
WIG20	3312.4	+2.19%	17:09
WIG20 Fut	3303.0	+2.67%	17:04
WIG20USD	895.4	+1.94%	17:15
mWIG40	8298.5	+1.27%	17:09
sWIG80	29515.4	+1.28%	17:09

Notowania Świat
S&P500	6586.9	+0.47%	20:49
Nasdaq	21916.1	+0.71%	20:50
Nikkei	53749.6	+2.87%	7:45
DAX	22940.4	+1.34%	17:31
Ropa WTI	91.1	-1.38%	20:50
Złoto	4516.2	+1.01%	20:50

Notowania Waluty
EUR/PLN	4.27587	+0.08%	20:50
CHF/PLN	4.67043	+0.05%	20:50
USD/PLN	3.69754	+0.52%	20:50
EUR/USD	1.15641	-0.44%	20:50
GBP/USD	1.33654	-0.40%	20:50
USD/JPY	159.472	+0.49%	20:50

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
PURE	2.79	41.27%
KRAKCHEM	0.42	31.33%
EUCO	0.52	27.09%
MEDINICE	61.50	14.10%
STAPORKOW	4.98	12.67%
Więcej ...
IFCAPITAL	0.25	-95.25%
WIRTUALNA	47.30	-7.07%
IDMSAPL	0.48	-6.92%
CDRL	8.20	-5.75%
ALTA	1.50	-5.66%
Więcej ...
Rośnie:		200 Spółek
Bez zmian:		45 Spółek
Spada:		108 Spółek
Obrót:		2,111,288,299 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