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	2,7800	16:27	102	2.58	10.32 %	0	0.0000	0.0000	0	4	10	[+]
MWT	2.58 2.82	2.3400 2.8200	15:56 15:53 15:32 15:30	30 500 1000 1000	2,7800 2,7800 2,8200 2,6800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ODLEWNIE	19,8500	17:01	76	18.60	10.28 %	0	0.0000	0.0000	0	155	3 106	[+]
ODL	18.20 21.40	18.4000 22.4000	17:01 17:01 17:00 17:00	798 93 50 157	19,8500 19,8500 19,8500 19,8500	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
MAXCOM	5,4000	17:00	2	4.98	10.20 %	0	0.0000	0.0000	0	14	75	[+]
MXC	4.97 5.46	4.4900 5.4600	16:34 16:34 16:16 16:16	255 270 179 3	5,4000 5,3800 5,3200 5,3200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERBUD	2,0800	09:09	100	2.08	9.19 %	0	0.0000	0.0000	0	0	0	[+]
ITB	2.08 2.08	1.8750 2.2800	09:01 17:00 17:00 17:00	50 86 10 400	2,0800 1,9050 1,9050 1,9050	0 0 0 0	0 0 0 0	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	16:12	500	3.94	8.06 %	0	0.0000	0.0000	0	1	3	[+]
OPG	3.94 4.02	3.5600 4.3200	11:57 09:00 09:00 09:00	218 299 257 461	3,9400 3,7200 3,7200 3,7200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WASKO	7,7800	17:04	463	7.28	8.06 %	0	0.0000	0.0000	0	304	2 320	[+]
WAS	7.22 7.90	6.5600 8.0000	17:04 17:00 17:00 17:00	57 775 821 751	7,7800 7,7800 7,7800 7,7800	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
DIGITANET	178,8000	17:00	10	167.60	6.81 %	0	0.0000	0.0000	0	11	1 999	[+]
DIG	167.40 181.00	151.0000 184.2000	17:00 17:00 17:00 17:00	34 19 3 7	178,8000 178,8000 178,8000 178,8000	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
CDRL	8,8500	16:18	6	8.50	5.36 %	0	0.0000	0.0000	0	5	47	[+]
CDL	8.25 9.15	7.6500 9.3500	13:22 13:22 13:22 13:22	422 1000 200 893	8,2500 8,5000 8,5000 8,7500	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
HELIO	45,0000	16:08	1	42.80	4.90 %	0	0.0000	0.0000	0	2	105	[+]
HEL	42.40 46.40	38.6000 47.0000	16:01 16:01 16:01 15:56	52 1 26 300	43,6000 44,0000 44,0000 44,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XPLUS	2,3600	15:32	60	2.25	4.89 %	0	0.0000	0.0000	0	1	3	[+]
XPL	2.25 2.36	2.0300 2.4700	14:59 13:20 13:20 13:14	419 1 62 38	2,3600 2,3300 2,3300 2,3300	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
CASPAR	5,2000	17:00	1	4.96	4.84 %	0	0.0000	0.0000	0	0	1	[+]
CSR	4.82 5.20	4.4800 5.4500	17:00 16:10 16:04 14:26	1 2 10 50	5,2000 5,2000 4,9000 4,9000	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
NEXITY	1,1800	15:27	139	1.13	4.42 %	0	0.0000	0.0000	0	1	1	[+]
NXG	1.13 1.18	1.0200 1.2400	15:13 09:26 09:00 09:00	100 416 200 10	1,1700 1,1300 1,1300 1,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDICALG	29,9000	17:03	10	29.00	4.36 %	0	0.0000	0.0000	0	60	1 820	[+]
MDG	29.00 31.00	26.1000 31.9000	17:00 17:00 17:00 17:00	21 24 19 17	29,9000 29,9000 29,9000 29,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MARVIPOL	8,6600	16:11	20	8.30	4.34 %	0	0.0000	0.0000	0	12	100	[+]
MVP	8.24 8.66	7.4800 9.1200	15:53 15:24 15:24 15:21	30 14 147 53	8,3400 8,6600 8,6600 8,6600	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
MUZA	8,3000	16:17	4	8.18	4.27 %	0	0.0000	0.0000	0	0	0	[+]
MZA	8.18 8.30	7.3800 8.9800	15:48 10:25 10:10 10:10	1 115 34 1	8,1800 7,9600 7,9800 7,9800	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
GRUPRACUJ	40,6500	17:00	41	39.00	4.23 %	0	0.0000	0.0000	0	92	3 649	[+]
GPP	38.90 40.90	35.1000 42.9000	17:00 17:00 17:00 17:00	387 28 2 191	40,6500 40,6500 40,6500 40,6500	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
TATRY MOUNTAIN	88,0000	13:15	1	88.00	4.14 %	0	0.0000	0.0000	0	0	0	[+]
TMR	88.00 88.00	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
PHARMENA	3,4300	13:07	10	3.45	3.94 %	0	0.0000	0.0000	0	2	7	[+]
PHR	3.24 3.45	3.1100 3.7900	11:00 11:00 09:25 09:23	9 1 7 1098	3,4300 3,4200 3,4400 3,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDINICE	44,9000	17:00	47	43.30	3.82 %	0	0.0000	0.0000	0	62	2 774	[+]
ICE	43.30 45.35	39.0000 47.6000	17:00 17:00 17:00 17:00	11 39 1 17	44,9000 44,9000 44,9000 44,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTPL	76,3000	17:00	22	74.80	3.67 %	0	0.0000	0.0000	0	4	281	[+]
XTP	74.00 76.40	67.4000 82.2000	17:00 17:00 17:00 17:00	8 70 1 1	76,3000 76,3000 76,3000 76,3000	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
VINDEXUS	13,5000	15:22	1	13.10	3.45 %	0	0.0000	0.0000	0	9	129	[+]
VIN	13.05 14.40	11.8000 14.4000	15:09 14:57 14:57 14:54	80 500 100 100	13,8000 13,8000 13,8500 13,8500	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
WARIMPEX	2,4000	14:36	58	2.34	3.45 %	0	0.0000	0.0000	0	25	59	[+]
WXF	2.34 2.41	2.1100 2.5700	14:30 14:30 14:27 14:14	242 3758 1000 200	2,4000 2,4000 2,4000 2,4100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMCOMPANY	31,4000	17:00	1	31.30	3.29 %	0	0.0000	0.0000	0	2	69	[+]
IMC	31.10 32.50	28.2000 34.4000	17:00 16:41 16:25 15:09	1 47 6 1	31,4000 31,1000 31,5000 31,7000	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	93,0000	17:00	1	91.00	3.10 %	0	0.0000	0.0000	0	1	104	[+]
MLG	91.00 95.00	82.0000 100.0000	17:00 17:00 17:00 17:00	7 5 1 20	93,0000 93,0000 93,0000 93,0000	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
EUROTEL	27,2000	17:00	58	26.40	3.03 %	0	0.0000	0.0000	0	5	128	[+]
ETL	26.40 28.00	23.8000 29.0000	17:00 17:00 17:00 16:49	92 42 50 150	27,2000 27,2000 27,2000 27,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FABRITY	25,6000	16:04	1	25.10	2.81 %	0	0.0000	0.0000	0	1	15	[+]
FAB	25.10 25.60	22.6000 27.6000	14:12 14:12 13:15 09:00	500 12 45 17	25,1000 25,1000 25,1000 25,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOMPAP	22,0000	10:28	1	22.00	2.80 %	0	0.0000	0.0000	0	0	0	[+]
KMP	22.00 22.00	19.8000 24.2000	11:52 16:39 14:46 14:12	1 5 2 250	21,4000 22,4000 22,4000 21,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
APATOR	23,8500	17:00	27	23.35	2.80 %	0	0.0000	0.0000	0	15	367	[+]
APT	23.20 24.40	21.0500 25.6500	17:00 17:00 17:00 16:46	67 10 13 1	23,8500 23,8500 23,8500 24,1000	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
HYDROTOR	17,4500	12:12	430	17.00	2.65 %	0	0.0000	0.0000	0	0	8	[+]
HDR	17.00 18.00	15.3000 18.7000	09:17 09:10 09:00 09:00	2 3 3 1	18,0000 18,0000 17,0000 17,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOOMBIT	6,2800	17:00	3	6.30	2.61 %	0	0.0000	0.0000	0	1	6	[+]
BBT	6.12 6.30	5.6800 6.9200	16:36 16:36 16:36 10:32	459 260 5 2	6,1200 6,1400 6,1800 6,2800	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
UNIBEP	16,1000	16:49	1	15.65	2.55 %	0	0.0000	0.0000	0	12	187	[+]
UNI	15.65 16.10	14.1000 17.2000	16:43 16:43 16:43 16:43	11 4 16 31	16,1000 16,0500 15,8500 15,8500	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
AILLERON	18,6000	17:00	19	18.10	2.54 %	0	0.0000	0.0000	0	3	61	[+]
ALL	18.10 19.00	16.3000 19.9000	16:39 16:31 16:31 16:12	55 1 9 25	18,6000 18,6000 18,5800 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
DEKPOL	81,8000	17:00	32	82.20	2.51 %	0	0.0000	0.0000	0	4	350	[+]
DEK	80.40 84.20	74.0000 90.4000	16:38 16:33 16:33 16:23	1 109 1 6	81,8000 81,8000 81,8000 81,8000	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
URTESTE	50,4000	16:41	1	49.20	2.44 %	0	0.0000	0.0000	0	0	3	[+]
URT	49.20 50.40	44.3000 54.0000	15:02 11:16 10:34 10:34	11 6 35 5	49,2000 49,2000 49,2000 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
MOSTALZAB	5,9800	17:00	64	5.89	2.40 %	0	0.0000	0.0000	0	44	258	[+]
MSZ	5.84 6.02	5.3100 6.4700	17:00 17:00 16:48 16:48	2 24 132 45	5,9800 5,9800 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
PTWP	128,0000	13:39	100	125.00	2.40 %	0	0.0000	0.0000	0	0	13	[+]
PTW	125.00 128.00	113.0000 137.0000	09:00 16:48 11:08 09:46	2 5 50 1	125,0000 125,0000 124,0000 124,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SONEL	15,0500	16:32	16	15.00	2.38 %	0	0.0000	0.0000	0	0	7	[+]
SON	15.00 15.10	13.5000 16.5000	16:15 16:13 15:47 15:47	10 20 10 48	15,0500 15,0500 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
MDIENERGIA	0,7860	16:47	14	0.77	2.34 %	0	0.0000	0.0000	0	4	3	[+]
MDI	0.74 0.79	0.6920 0.8440	15:56 15:53 15:08 13:21	10 14 5 14	0,7700 0,7860 0,7640 0,7840	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPITAL	1,8000	17:00	500	1.77	2.27 %	0	0.0000	0.0000	0	48	89	[+]
CPA	1.77 1.93	1.6000 1.9400	17:00 16:48 16:46 16:46	65 923 1000 1034	1,8000 1,8000 1,8000 1,8300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOTON	4,1800	17:00	206	4.09	2.20 %	0	0.0000	0.0000	0	177	725	[+]
BIO	4.04 4.22	3.6900 4.4900	17:00 17:00 17:00 17:00	134 180 36 120	4,1800 4,1800 4,1800 4,1800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOVITA	102,0000	14:41	9	101.00	2.00 %	0	0.0000	0.0000	0	0	3	[+]
NVT	101.00 103.00	91.0000 111.0000	14:21 13:35 13:35 13:35	3 4 1 5	103,0000 103,0000 103,0000 103,0000	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	13,7600	16:05	20	13.04	1.93 %	0	0.0000	0.0000	0	3	36	[+]
OTS	13.04 13.80	11.7400 14.3400	16:03 15:45 14:11 14:11	50 8 17 10	13,7600 13,4000 13,4000 13,4200	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
MLSYSTEM	16,5000	16:44	1	16.36	1.85 %	0	0.0000	0.0000	0	6	105	[+]
MLS	16.30 16.66	14.7400 17.9800	16:44 16:37 16:24 16:24	3 1 175 75	16,5000 16,4800 16,3200 16,3200	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
SANTANDER	41,4650	17:00	58	40.80	1.78 %	0	0.0000	0.0000	0	5	206	[+]
SAN	40.80 42.04	36.7200 44.8800	17:00 17:00 16:05 16:04	40 2 100 100	41,4650 41,4650 41,4900 41,4750	0 0 0 0	0 0 0 0	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	663,6000	17:00	129	660.80	1.78 %	0	0.0000	0.0000	0	55	36 585	[+]
BDX	651.00 676.00	594.8000 726.8000	17:00 17:00 17:00 17:00	51 3 22 8	663,6000 663,6000 663,6000 663,6000	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
SYNEKTIK	274,6000	17:03	1	272.00	1.78 %	0	0.0000	0.0000	0	34	9 558	[+]
SNT	272.00 285.20	244.8000 299.2000	17:03 17:02 17:02 17:01	130 251 1 254	274,6000 274,6000 274,6000 274,6000	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
ORANGEPL	13,4350	17:00	555	13.47	1.78 %	0	0.0000	0.0000	0	1 603	21 435	[+]
OPL	13.24 13.48	12.1200 14.8100	17:00 17:00 17:00 17:00	1124 577 360 958	13,4350 13,4350 13,4350 13,4350	0 0 0 0	0 0 0 0	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	1,1700	17:00	45	1.18	1.74 %	0	0.0000	0.0000	0	78	91	[+]
CPR	1.14 1.19	1.0650 1.2950	17:00 16:35 16:26 15:58	255 1000 115 100	1,1700 1,1600 1,1500 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
SHOPER	41,2000	17:00	10	40.70	1.73 %	0	0.0000	0.0000	0	101	4 207	[+]
SHO	40.50 42.90	36.7000 44.7000	17:00 17:00 17:00 17:00	18 25 1 20	41,2000 41,2000 41,2000 41,2000	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
MOSTALPLC	14,7500	17:00	1	14.50	1.72 %	0	0.0000	0.0000	0	0	6	[+]
MSP	14.50 14.75	13.0500 15.9500	14:05 12:19 12:19 12:19	1 40 10 10	14,5000 14,7000 14,6500 14,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TARCZYNSKI	122,0000	16:27	53	120.00	1.67 %	0	0.0000	0.0000	0	0	15	[+]
TAR	120.00 122.00	108.0000 132.0000	16:27 14:39 14:19 14:19	1 1 36 10	122,0000 120,0000 122,0000 121,5000	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
NTCAPITAL	0,6200	13:05	10	0.61	1.64 %	0	0.0000	0.0000	0	10	6	[+]
NTC	0.60 0.62	0.5540 0.6740	13:05 12:00 12:00 11:25	10 90 40 8160	0,6200 0,6200 0,6000 0,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRUK	456,4000	17:03	6	451.60	1.60 %	0	0.0000	0.0000	0	18	8 168	[+]
KRU	450.90 463.80	406.5000 496.7000	17:00 17:00 17:00 17:00	28 27 13 11	456,4000 456,4000 456,4000 456,4000	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
GAMFACTOR	5,4800	16:41	21	5.54	1.48 %	0	0.0000	0.0000	0	8	42	[+]
GIF	5.28 5.56	4.9900 6.0800	16:41 16:36 13:41 13:41	33 460 693 100	5,4800 5,4800 5,3000 5,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILKILAND	1,7500	17:00	10	1.73	1.45 %	0	0.0000	0.0000	0	3	4	[+]
MLK	1.73 1.75	1.5550 1.8950	16:10 15:28 12:52 12:09	117 10 500 10	1,7500 1,7500 1,7500 1,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IZOSTAL	3,2900	16:48	200	3.25	1.23 %	0	0.0000	0.0000	0	17	55	[+]
IZS	3.23 3.30	2.9300 3.5700	16:48 16:30 15:36 15:36	200 151 400 400	3,2800 3,2900 3,3000 3,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COLUMBUS	4,2500	16:49	10	4.20	1.19 %	0	0.0000	0.0000	0	96	398	[+]
CLC	4.00 4.35	3.7800 4.6200	16:46 16:46 16:42 16:41	2 2 112 172	4,2500 4,2500 4,1600 4,1550	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KCI	0,8600	14:33	500	0.85	1.18 %	0	0.0000	0.0000	0	10	8	[+]
KCI	0.85 0.87	0.7660 0.9340	14:32 13:44 13:43 11:36	500 230 2000 2	0,8600 0,8620 0,8600 0,8540	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PASSUS	133,0000	17:00	37	131.50	1.14 %	0	0.0000	0.0000	0	9	1 272	[+]
PAS	131.50 139.00	118.5000 144.5000	17:00 17:00 17:00 16:42	1 4 2 71	133,0000 133,0000 133,0000 134,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DMGROUP	2,6900	17:00	2	2.67	1.13 %	0	0.0000	0.0000	0	0	0	[+]
DMG	2.67 2.70	2.4100 2.9300	14:21 14:21 11:38 11:11	4 6 146 4	2,6700 2,6700 2,7000 2,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELENAFM	54,8000	16:46	416	54.20	1.11 %	0	0.0000	0.0000	0	3	170	[+]
SEL	54.20 55.80	48.8000 59.6000	16:46 16:46 16:46 16:46	2 67 7 29	54,8000 54,8000 54,8000 55,0000	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
FEERUM	13,6500	17:00	2	13.65	1.11 %	0	0.0000	0.0000	0	1	13	[+]
FEE	13.00 13.65	12.3000 15.0000	12:03 11:33 11:05 10:58	560 37 2 100	13,6000 13,0000 13,6500 13,3500	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
NOCTILUCA	92,0000	17:00	1	91.00	1.10 %	0	0.0000	0.0000	0	1	92	[+]
NCL	90.40 92.40	82.0000 100.0000	17:00 16:33 16:31 16:15	14 3 10 6	92,0000 91,0000 91,0000 90,6000	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
APSENERGY	2,8400	17:00	102	2.85	1.07 %	0	0.0000	0.0000	0	34	95	[+]
APE	2.73 2.86	2.5700 3.1300	17:00 16:45 16:45 16:43	298 102 573 383	2,8400 2,8400 2,8400 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
HARPER	5,7000	16:45	155	5.68	1.06 %	0	0.0000	0.0000	0	29	157	[+]
HRP	5.30 5.74	5.1200 6.2400	16:45 16:45 16:45 16:17	100 245 500 5	5,6400 5,5600 5,5000 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
DRAGOENT	19,3000	16:47	2	19.10	1.05 %	0	0.0000	0.0000	0	1	21	[+]
DGE	18.70 19.40	17.2000 21.0000	16:02 16:02 16:02 16:02	50 80 2 2	18,7000 18,7000 18,7000 18,7500	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
ASTARTA	48,5000	17:00	227	48.60	1.04 %	0	0.0000	0.0000	0	4	191	[+]
AST	47.90 48.70	43.7500 53.4000	17:00 17:00 17:00 17:00	22 27 16 1	48,5000 48,5000 48,5000 48,5000	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
RENDER	78,8000	12:58	1	77.80	1.03 %	0	0.0000	0.0000	0	0	1	[+]
RND	77.80 78.80	70.2000 85.4000	12:58 10:01 10:01 09:25	1 4 10 1	78,6000 77,8000 78,0000 77,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MCI	29,3000	16:45	96	29.00	1.03 %	0	0.0000	0.0000	0	5	146	[+]
MCI	29.00 29.70	26.1000 31.9000	16:17 16:17 16:04 15:57	1 6 2 100	29,4000 29,4000 29,4000 29,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SUNEX	3,1500	17:00	1500	3.23	0.96 %	0	0.0000	0.0000	0	137	438	[+]
SNX	3.14 3.33	2.9050 3.5450	17:00 17:00 16:45 16:45	100 800 399 563	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
STALPROFI	8,3800	17:00	26	8.36	0.96 %	0	0.0000	0.0000	0	2	20	[+]
STF	8.30 8.38	7.5400 9.1800	17:00 16:49 16:49 16:06	50 38 10 142	8,3800 8,3600 8,3600 8,3800	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
CEZ	213,8000	16:43	7	213.00	0.94 %	0	0.0000	0.0000	0	0	38	[+]
CEZ	211.80 213.80	191.7000 234.2000	16:43 16:42 15:24 14:11	16 1 14 1	213,8000 213,4000 213,4000 213,2000	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	11,8000	09:00	7	11.80	0.85 %	0	0.0000	0.0000	0	0	0	[+]
RMK	11.80 11.80	10.6500 12.9500	15:56 09:44 09:00 17:00	42 300 7 10	11,7000 11,6000 11,8000 11,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAFAMET	60,5000	17:00	12	61.50	0.83 %	0	0.0000	0.0000	0	1	52	[+]
RAF	60.00 61.50	55.5000 67.5000	16:49 16:35 16:32 16:17	23 27 20 15	60,5000 60,5000 60,5000 61,0000	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
POLTREG	24,8000	17:00	146	24.80	0.81 %	0	0.0000	0.0000	0	9	233	[+]
PTG	24.60 25.00	22.4000 27.2000	15:29 14:49 14:49 14:42	3 52 3 2	24,6000 24,6000 24,6000 24,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONDE	9,0800	16:39	2	9.09	0.78 %	0	0.0000	0.0000	0	3	30	[+]
OND	9.02 9.11	8.1900 9.9900	16:35 16:32 16:23 16:08	35 2 1000 20	9,0400 9,0800 9,0400 9,0800	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
ZAMET	0,8000	17:00	44	0.79	0.76 %	0	0.0000	0.0000	0	22	18	[+]
ZMT	0.79 0.81	0.7140 0.8700	16:28 15:28 14:14 13:46	49 125 365 1000	0,7960 0,8000 0,7960 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
PKOBP	88,4600	17:03	80929	88.96	0.75 %	0	0.0000	0.0000	0	3 567	318 973	[+]
PKO	88.42 91.32	80.0800 97.8400	17:01 17:00 17:00 17:00	225 35 1929 935	88,4600 88,4600 88,4600 88,4600	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
AIGAMES	0,8220	16:20	5	0.85	0.74 %	0	0.0000	0.0000	0	6	5	[+]
ALG	0.82 0.85	0.7640 0.9320	14:54 13:43 12:52 12:52	265 150 777 223	0,8460 0,8460 0,8460 0,8460	0 0 0 0	0 0 0 0	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	1,4600	13:09	4897	1.46	0.69 %	0	0.0000	0.0000	0	8	12	[+]
MOJ	1.46 1.46	1.3200 1.6000	11:59 16:08 16:08 16:07	3000 3000 2000 5000	1,4600 1,4500 1,4500 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
BENEFIT	3 655,0000	17:00	13	3,680.00	0.69 %	0	0.0000	0.0000	0	5	16 854	[+]
BFT	3,655.00 3,770.00	3315.0000 4045.0000	17:00 17:00 17:00 17:00	15 7 3 5	3 655,0000 3 655,0000 3 655,0000 3 655,0000	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
RAWLPLUG	15,1000	17:00	6	15.10	0.67 %	0	0.0000	0.0000	0	2	30	[+]
RWL	14.50 15.10	13.6000 16.6000	16:47 16:39 16:23 16:07	86 787 499 33	15,1000 15,1000 14,9000 15,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	475,0000	16:49	2	472.00	0.64 %	0	0.0000	0.0000	0	0	61	[+]
SPR	472.00 484.00	425.0000 518.0000	16:49 16:32 16:07 16:07	1 1 11 1	475,0000 480,0000 480,0000 481,0000	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
KERNEL	19,2000	17:00	8	19.10	0.63 %	0	0.0000	0.0000	0	78	1 486	[+]
KER	18.90 19.36	17.2000 21.0000	16:34 16:34 13:35 13:33	4 11 1 350	19,3600 19,2400 19,2400 19,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZREMB	10,9400	17:00	90	10.90	0.55 %	0	0.0000	0.0000	0	67	736	[+]
ZRE	10.84 11.24	9.8100 11.9800	17:00 16:49 16:49 16:42	410 84 15 185	10,9400 10,8400 10,8600 10,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOGENERA	75,4000	17:03	14	75.10	0.53 %	0	0.0000	0.0000	0	3	236	[+]
KGN	73.80 75.90	67.6000 82.6000	17:00 17:00 17:00 17:00	25 6 4 20	75,4000 75,4000 75,4000 75,4000	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
TESGAS	1,9750	17:04	700	1.97	0.51 %	0	0.0000	0.0000	0	28	56	[+]
TSG	1.97 2.05	1.7700 2.1600	13:46 13:34 13:34 13:34	2500 2500 1000 1500	1,9750 1,9750 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
INTERSPPL	0,4060	14:43	29	0.40	0.50 %	0	0.0000	0.0000	0	4	2	[+]
IPO	0.40 0.41	0.3640 0.4440	10:30 09:17 09:17 09:17	3190 18 583 199	0,4060 0,4060 0,4040 0,4040	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TRANSPOL	10,5000	17:00	1000	10.50	0.48 %	0	0.0000	0.0000	0	38	392	[+]
TRN	9.70 10.50	9.4600 11.5500	16:43 16:42 16:32 16:25	8 53 270 50	10,5000 10,4500 10,5000 10,4500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BUMECH	21,4000	17:00	5	22.70	0.47 %	0	0.0000	0.0000	0	264	5 796	[+]
BMC	21.00 22.70	20.4500 24.9500	17:00 17:00 17:00 17:00	40 74 18 105	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
STAPORKOW	4,4000	16:29	1	4.22	0.46 %	0	0.0000	0.0000	0	1	4	[+]
ZUK	4.22 4.40	3.8000 4.6400	16:26 16:26 15:59 15:43	111 4 23 1	4,3200 4,3200 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
RAINBOW	134,5000	17:04	10	138.30	0.45 %	0	0.0000	0.0000	0	81	10 949	[+]
RBW	134.10 139.00	124.5000 152.1000	17:00 17:00 17:00 17:00	5 2 7 22	134,5000 134,5000 134,5000 134,5000	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
ROPCZYCE	22,6000	15:02	80	22.50	0.44 %	0	0.0000	0.0000	0	0	9	[+]
RPC	22.50 22.60	20.3000 24.7000	15:01 15:01 13:30 13:24	10 29 8 90	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
OTMUCHOW	5,1000	15:47	2	5.08	0.39 %	0	0.0000	0.0000	0	1	5	[+]
OTM	4.90 5.10	4.5800 5.5800	15:42 12:38 12:38 10:18	2 665 335 5	5,1000 4,9000 4,9000 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
ECHO	5,3400	17:00	405	5.30	0.38 %	0	0.0000	0.0000	0	9	48	[+]
ECH	5.28 5.40	4.7700 5.8200	17:00 17:00 17:00 15:14	177 585 5 5	5,3400 5,3400 5,3400 5,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TENDERHUT	6,1000	09:37	2	6.10	0.33 %	0	0.0000	0.0000	0	0	0	[+]
THG	6.10 6.10	5.5000 6.7000	09:37 09:36 09:36 09:36	2 2 2 2	6,1000 6,1000 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
ESOTIQ	33,3000	17:00	1	33.20	0.30 %	0	0.0000	0.0000	0	1	27	[+]
EAH	33.00 33.40	29.9000 36.5000	13:40 13:40 13:06 11:54	163 30 100 40	33,1000 33,2000 33,4000 33,3000	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
PCCROKITA	70,0000	17:00	2	69.80	0.29 %	0	0.0000	0.0000	0	4	312	[+]
PCR	69.60 70.70	62.9000 76.7000	17:00 17:00 16:43 16:23	1 10 8 27	70,0000 70,0000 70,4000 70,4000	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
SYGNITY	69,0000	17:00	1	69.00	0.29 %	0	0.0000	0.0000	0	7	484	[+]
SGN	69.00 70.00	62.2000 75.8000	16:35 16:35 16:35 16:35	56 29 70 200	69,0000 69,0000 69,0000 69,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIVID	0,6860	16:48	15	0.68	0.29 %	0	0.0000	0.0000	0	2	1	[+]
VVD	0.67 0.69	0.6120 0.7480	16:48 16:48 15:57 12:29	100 100 50 100	0,6800 0,6800 0,6740 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
DECORA	72,2000	17:00	1	72.00	0.28 %	0	0.0000	0.0000	0	1	74	[+]
DCR	71.80 72.60	64.8000 79.2000	16:26 16:26 15:43 15:43	17 4 7 7	72,0000 72,2000 72,0000 72,0000	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
LPP	19 435,0000	17:00	1	19,500.00	0.28 %	0	0.0000	0.0000	0	3	61 101	[+]
LPP	19,425.00 19,890.00	17550.0000 21450.0000	17:00 17:00 17:00 17:00	2 2 1 1	19 435,0000 19 435,0000 19 435,0000 19 435,0000	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	1,8800	14:42	335	1.82	0.27 %	0	0.0000	0.0000	0	3	5	[+]
EKP	1.81 1.88	1.6400 2.0000	14:42 14:42 14:42 14:42	6 500 153 6	1,8750 1,8750 1,8750 1,8700	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
INSTALKRK	38,2000	17:00	1	38.20	0.26 %	0	0.0000	0.0000	0	0	9	[+]
INK	38.00 38.20	34.4000 42.0000	15:28 15:28 15:28 15:28	96 30 70 4	38,0000 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
DATAWALK	154,6000	17:00	6	154.20	0.26 %	0	0.0000	0.0000	0	16	2 467	[+]
DAT	147.72 156.96	138.7800 169.6200	17:00 17:00 17:00 17:00	10 9 8 66	154,6000 154,6000 154,6000 154,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PZU	64,9000	17:03	50	65.50	0.25 %	0	0.0000	0.0000	0	2 097	137 323	[+]
PZU	64.90 66.36	58.9600 72.0400	17:01 17:00 17:00 17:00	15 1027 820 755	64,9000 64,9000 64,9000 64,9000	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
RANKPROGR	4,1600	17:00	5	4.13	0.24 %	0	0.0000	0.0000	0	4	16	[+]
RNK	4.11 4.19	3.7150 4.5350	14:09 12:01 11:51 11:49	300 5 620 180	4,1600 4,1600 4,1100 4,1100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNICREDIT	273,9000	17:00	4	280.10	0.24 %	0	0.0000	0.0000	0	0	15	[+]
UCG	273.90 281.55	252.1000 308.1000	13:46 13:26 11:52 11:31	7 2 21 1	275,0000 277,1500 281,5500 278,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WAWEL	858,0000	16:46	14	834.00	0.23 %	0	0.0000	0.0000	0	0	200	[+]
WWL	834.00 862.00	752.0000 916.0000	16:44 16:44 16:44 16:31	5 1 1 4	856,0000 856,0000 856,0000 846,0000	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	22,7000	17:00	200	22.65	0.22 %	0	0.0000	0.0000	0	1	20	[+]
MAK	22.65 22.80	20.4000 24.9000	16:47 16:23 16:21 16:21	8 55 5 35	22,7000 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
TEXT	36,1800	17:00	100	36.68	0.22 %	0	0.0000	0.0000	0	33	1 182	[+]
TXT	35.88 36.68	33.0200 40.3400	17:00 17:00 17:00 17:00	39 19 1 8	36,1800 36,1800 36,1800 36,1800	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
DOMDEV	242,5000	17:00	35	245.00	0.21 %	0	0.0000	0.0000	0	9	2 255	[+]
DOM	240.50 251.00	220.5000 269.5000	17:00 17:00 17:00 17:00	32 32 17 3	242,5000 242,5000 242,5000 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
RYVU	23,3500	17:00	51	23.65	0.21 %	0	0.0000	0.0000	0	15	359	[+]
RVU	23.10 23.85	21.3000 26.0000	17:00 17:00 17:00 16:49	10 9 30 26	23,3500 23,3500 23,3500 23,3000	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
SEKO	9,7600	16:16	40	9.72	0.21 %	0	0.0000	0.0000	0	2	17	[+]
SEK	9.72 9.92	8.7600 10.6500	16:16 15:48 15:29 14:55	10 15 2 40	9,7800 9,8800 9,8800 9,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,8000	17:00	200	9.85	0.20 %	0	0.0000	0.0000	0	684	6 816	[+]
LBW	9.77 10.15	8.8650 10.8300	17:00 17:00 17:00 17:00	456 1200 7 7	9,8000 9,8000 9,8000 9,8000	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
STALEXP	2,7250	17:00	161	2.72	0.18 %	0	0.0000	0.0000	0	93	253	[+]
STX	2.71 2.74	2.4500 2.9900	17:00 17:00 17:00 17:00	4 89 309 1	2,7250 2,7250 2,7250 2,7250	0 0 0 0	0 0 0 0	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	28,9000	17:00	1	29.60	0.17 %	0	0.0000	0.0000	0	3	96	[+]
IFI	28.90 29.80	26.6500 32.5500	17:00 17:00 17:00 17:00	12 1 20 25	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
TORPOL	65,1000	17:00	11	64.10	0.15 %	0	0.0000	0.0000	0	23	1 506	[+]
TOR	63.70 66.80	57.7000 70.5000	17:00 17:00 17:00 17:00	9 18 71 10	65,1000 65,1000 65,1000 65,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCTIC	8,0400	17:00	333	8.01	0.12 %	0	0.0000	0.0000	0	10	80	[+]
ATC	8.01 8.07	7.2100 8.8100	17:00 17:00 17:00 17:00	15 1 1 50	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
TOYA	8,8600	17:00	123	8.96	0.11 %	0	0.0000	0.0000	0	25	223	[+]
TOA	8.73 8.97	8.0700 9.8500	17:00 17:00 17:00 17:00	228 21 24 274	8,8600 8,8600 8,8600 8,8600	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
XTB	94,5000	17:00	190	94.56	0.08 %	0	0.0000	0.0000	0	208	19 826	[+]
XTB	94.42 96.08	85.1200 104.0000	17:00 17:00 17:00 17:00	5 1021 10 10	94,5000 94,5000 94,5000 94,5000	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
ARLEN	31,0150	17:00	5	31.06	0.05 %	0	0.0000	0.0000	0	8	260	[+]
ARL	30.76 32.24	27.9550 34.1650	16:44 16:43 16:39 16:33	89 19 5 6	31,0150 31,0200 31,0200 31,0200	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
PRAGMAINK	2,8400	12:36	5	2.84	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRI	2.84 2.84	2.5600 3.1200	12:35 12:35 12:35 12:35	5 5 5 5	2,8400 2,8400 2,8400 2,8400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LESS	0,2410	17:00	2	0.23	0.00 %	0	0.0000	0.0000	0	2	0	[+]
LES	0.23 0.24	0.2100 0.2560	16:20 16:20 16:20 15:45	80 10 10 1252	0,2410 0,2400 0,2390 0,2350	0 0 0 0	0 0 0 0	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	41,9000	17:00	50	42.20	0.00 %	0	0.0000	0.0000	0	28	1 150	[+]
VOT	40.60 42.45	38.0000 46.4000	17:00 17:00 17:00 16:49	10 5 1 3	41,9000 41,9000 41,9000 41,5500	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
AGROTON	4,9800	17:00	50	5.00	0.00 %	0	0.0000	0.0000	0	1	3	[+]
AGT	4.98 5.02	4.5000 5.5000	11:37 11:20 10:33 10:00	9 5 150 236	4,9900 4,9900 4,9900 4,9900	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
BEST	28,0000	17:00	1	28.00	0.00 %	0	0.0000	0.0000	0	1	32	[+]
BST	27.80 28.00	25.2000 30.8000	10:53 10:05 10:05 09:42	8 51 219 69	27,8000 28,0000 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
ERG	42,0000	09:00	11	42.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERG	42.00 42.00	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
BIOMAXIMA	11,9000	17:00	5	11.90	0.00 %	0	0.0000	0.0000	0	3	38	[+]
BMX	11.80 11.95	10.7500 13.0500	16:30 16:18 15:46 12:59	100 119 200 200	11,8500 11,9000 11,8500 11,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IPOPEMA	4,8000	17:00	4	4.84	0.00 %	0	0.0000	0.0000	0	16	79	[+]
IPE	4.80 4.88	4.3600 5.3200	17:00 15:40 15:37 13:49	5 9 2 3313	4,8000 4,8000 4,8800 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
EDINVEST	9,1000	17:00	84	9.10	0.00 %	0	0.0000	0.0000	0	1	10	[+]
EDI	9.04 9.10	8.2000 10.0000	17:00 16:34 16:05 16:03	36 14 5 79	9,1000 9,0400 9,0400 9,0400	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
APLISENS	17,8500	17:00	2	17.85	0.00 %	0	0.0000	0.0000	0	0	0	[+]
APN	17.85 17.85	16.1000 19.6000	15:16 10:06 09:00 17:00	1 1 2 2	17,8500 17,8500 17,8500 17,8500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TALEX	19,0000	09:03	2	19.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TLX	19.00 19.00	17.1000 20.8000	09:03 09:03 09:03 09:03	2 2 2 2	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
KGL	10,3000	13:34	1	10.30	0.00 %	0	0.0000	0.0000	0	2	21	[+]
KGL	10.00 10.30	9.3000 11.3000	13:34 12:03 10:11 09:49	33 785 800 1	10,0000 10,2000 10,0000 10,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRKA	988,0000	16:42	2	1,000.00	0.00 %	0	0.0000	0.0000	0	0	18	[+]
KRK	988.00 1,000.00	900.0000 1100.0000	14:47 13:38 11:33 09:00	4 2 5 2	990,0000 990,0000 990,0000 1 000,0000	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
EUROHOLD	3,2000	14:31	200	3.20	0.00 %	0	0.0000	0.0000	0	0	1	[+]
EHG	3.20 3.20	2.8800 3.5200	14:04 14:04 14:04 14:04	113 4 500 494	3,2000 3,1800 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
PLAYWAY	250,0000	17:00	5	250.00	0.00 %	0	0.0000	0.0000	0	1	244	[+]
PLW	248.00 254.00	225.0000 275.0000	17:00 17:00 17:00 16:49	5 1 1 25	250,0000 250,0000 250,0000 252,5000	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
SOPHARMA	7,5000	11:42	65	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SPH	0.00 0.00	6.7600 8.2400	11:41 09:36 09:36 09:00	65 8 5 171	7,5000 7,5000 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
LOKUM	24,4000	16:06	2	23.60	0.00 %	0	0.0000	0.0000	0	0	1	[+]
LKD	23.50 24.40	21.3000 25.9000	15:12 15:12 10:18 09:22	1 30 2 7	23,5000 23,6000 24,4000 23,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QNATECHNO	40,0000	16:40	10	40.40	0.00 %	0	0.0000	0.0000	0	0	14	[+]
QNA	39.00 40.50	36.4000 44.4000	16:09 15:11 14:05 14:05	3 5 5 3	40,5000 40,5000 40,0000 40,0000	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
ASMGROUP	0,2720	16:32	282	0.27	0.00 %	0	0.0000	0.0000	0	44	12	[+]
ASM	0.27 0.27	0.2460 0.2980	16:32 15:54 15:54 15:52	718 5720 4000 351	0,2720 0,2660 0,2660 0,2680	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BIOCELTIX	77,4000	17:00	1	76.70	0.00 %	0	0.0000	0.0000	0	1	86	[+]
BCX	76.70 77.70	69.1000 84.3000	17:00 16:43 16:39 16:39	6 3 3 3	77,4000 77,4000 77,4000 77,0000	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	11,9600	16:05	50	11.96	0.00 %	0	0.0000	0.0000	0	1	11	[+]
BCS	11.70 11.96	10.7800 13.1400	13:54 13:53 13:27 12:08	1 1 150 346	11,9600 11,9600 11,9400 11,9400	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
CAVATINA	14,0000	16:10	416	14.00	0.00 %	0	0.0000	0.0000	0	1	9	[+]
CAV	14.00 14.10	12.6000 15.4000	16:10 16:10 12:26 09:08	174 10 20 2	14,0500 14,1000 14,1000 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
NANOGROUP	2,5100	17:00	599	2.51	0.00 %	0	0.0000	0.0000	0	20	49	[+]
NNG	2.50 2.55	2.2600 2.7600	17:00 16:47 14:42 14:36	1 50 60 34	2,5100 2,5250 2,5350 2,5350	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOWIM	6,0800	16:44	2	6.16	0.00 %	0	0.0000	0.0000	0	5	32	[+]
BOW	6.00 6.16	5.5600 6.7600	16:31 16:30 16:29 16:03	68 100 5 200	6,0000 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
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	12:42 09:10 16:03 16:01	184 667 1 1228	1,6200 1,6200 1,6800 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
ADIUVO	0,5780	09:00	10	0.58	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ADV	0.58 0.58	0.5220 0.6340	13:44 13:42 13:42 12:09	1 33 67 600	0,5780 0,5780 0,5700 0,5700	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
KRVITAMIN	11,2000	16:33	4	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KVT	0.00 0.00	10.1000 12.3000	16:29 16:24 15:26 09:00	24 160 263 44	11,2000 11,1500 11,1500 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
DGA	24,6000	15:46	79	23.70	0.00 %	0	0.0000	0.0000	0	1	18	[+]
DGA	22.80 24.60	21.4000 26.0000	14:19 14:19 14:19 14:16	5 85 70 316	24,6000 24,5000 24,4000 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
ACAUTOGAZ	22,4000	17:00	6	22.50	0.00 %	0	0.0000	0.0000	0	3	63	[+]
ACG	22.40 23.00	20.3000 24.7000	17:00 15:27 14:27 14:04	20 8 1 65	22,4000 22,8000 22,8000 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
INPRO	8,1500	09:04	2	8.15	0.00 %	0	0.0000	0.0000	0	0	0	[+]
INP	8.15 8.15	7.3500 8.9500	16:22 16:17 15:04 09:06	2 10 188 2	8,1500 8,1500 8,1500 8,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
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
PCCEXOL	2,2400	17:00	91	2.24	0.00 %	0	0.0000	0.0000	0	19	43	[+]
PCX	2.22 2.24	2.0200 2.4600	17:00 17:00 16:47 16:44	6909 20 19 200	2,2400 2,2400 2,2200 2,2400	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
SKARBIEC	31,7000	11:59	4	31.70	0.00 %	0	0.0000	0.0000	0	1	19	[+]
SKH	31.70 31.70	28.6000 34.8000	11:24 10:53 10:02 17:02	219 27 350 76	31,7000 31,7000 31,7000 31,7000	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
PHN	9,5800	17:00	2	9.58	0.00 %	0	0.0000	0.0000	0	10	94	[+]
PHN	9.50 9.60	8.6400 10.5000	15:33 14:45 14:38 14:25	10 500 500 600	9,5000 9,5000 9,5000 9,5000	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
POINTGROUP	1,6900	09:14	1	1.69	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGM	1.69 1.70	1.5250 1.8550	09:14 09:00 09:00 12:29	1 7 7 300	1,7000 1,6900 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
MANGATA	66,4000	17:00	3	66.40	0.00 %	0	0.0000	0.0000	0	0	25	[+]
MGT	66.20 68.00	59.8000 73.0000	17:00 17:00 16:37 16:37	9 1 1 1	66,4000 66,4000 68,0000 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
STALPROD	230,0000	15:21	8	230.00	0.00 %	0	0.0000	0.0000	0	0	79	[+]
STP	229.00 232.00	207.0000 253.0000	14:07 13:07 13:07 12:39	18 6 1 2	230,0000 229,0000 229,0000 229,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LENA	2,4000	16:29	10	2.42	0.00 %	0	0.0000	0.0000	0	18	44	[+]
LEN	2.38 2.42	2.1800 2.6600	16:09 16:09 15:24 14:45	300 292 500 125	2,3900 2,3900 2,4100 2,4200	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
PANOVA	15,6000	17:00	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
NVA	0.00 0.00	14.0500 17.1500	15:40 15:39 15:18 15:11	199 150 111 2	15,4000 15,4500 15,5000 15,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANWIL	1,3400	15:59	710	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SNW	0.00 0.00	1.2100 1.4700	15:53 15:01 14:10 09:47	710 35 844 95	1,3300 1,3350 1,3250 1,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONESANO	0,6300	17:00	208	0.61	0.00 %	0	0.0000	0.0000	0	56	34	[+]
ONO	0.60 0.63	0.5520 0.6720	17:00 17:00 17:00 17:00	20 20 20 20	0,6300 0,6300 0,6300 0,6300	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
SILVANO	5,0800	16:02	97	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SFG	0.00 0.00	4.5800 5.5800	16:02 16:02 17:00 17:00	45 269 1 1	5,0800 5,0800 5,1000 5,0800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RELPOL	5,7000	16:47	3	5.78	0.00 %	0	0.0000	0.0000	0	5	29	[+]
RLP	5.60 5.82	5.2200 6.3400	16:18 16:08 15:52 15:52	8 3 155 7	5,6400 5,7000 5,6400 5,6400	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
KPPD	23,8000	10:02	12	23.80	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KPD	23.80 23.80	21.6000 26.0000	09:36 09:29 09:29 09:17	1 8 5 16	23,8000 23,8000 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
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
DBENERGY	9,0000	15:09	5	9.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
DBE	9.00 9.00	8.1000 9.9000	11:51 11:51 11:48 09:00	2 2 15 2	9,0000 9,0000 9,0000 9,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IZOLACJA	4,1700	17:00	2	4.17	0.00 %	0	0.0000	0.0000	0	0	1	[+]
IZO	4.03 4.17	3.7600 4.5800	10:33 09:21 09:00 17:00	50 164 2 2	4,0300 4,1700 4,1700 4,1700	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
PEPEES	0,8400	10:55	8929	0.84	0.00 %	0	0.0000	0.0000	0	11	10	[+]
PPS	0.84 0.84	0.7600 0.9200	10:55 10:55 09:04 09:07	2130 385 2 2	0,8400 0,8400 0,8400 0,8400	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
WIELTON	5,8900	17:00	44	5.90	0.00 %	0	0.0000	0.0000	0	24	141	[+]
WLT	5.80 5.90	5.3100 6.4900	17:00 17:00 17:00 17:00	212 26 24 80	5,8900 5,8900 5,8900 5,8900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SKYLINE	1,3200	16:09	774	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
SKL	0.00 0.00	1.1900 1.4500	16:09 09:50 09:20 09:00	226 1274 100 1073	1,3400 1,3400 1,3400 1,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBWS	11,7000	09:06	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MBW	0.00 0.00	10.5500 12.8500	09:02 09:04 09:02 13:43	2 2 2 427	11,7000 11,7000 11,7000 10,9500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASSECOBS	82,0000	17:00	2	82.00	0.00 %	0	0.0000	0.0000	0	1	102	[+]
ABS	81.00 83.00	73.8000 90.2000	15:51 15:51 15:51 15:51	116 34 5 10	81,0000 81,0000 81,2000 81,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBANK	1 052,5000	17:02	1	1,055.00	-0.05 %	0	0.0000	0.0000	0	54	57 634	[+]
MBK	1,049.00 1,084.00	949.6000 1160.5000	17:00 17:00 17:00 17:00	2 11 144 50	1 052,5000 1 052,5000 1 052,5000 1 052,5000	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
SANPL	559,6000	17:00	60	562.60	-0.07 %	0	0.0000	0.0000	0	104	58 794	[+]
SPL	557.60 573.20	506.4000 618.8000	17:00 17:00 17:00 17:00	62 39 499 18	559,6000 559,6000 559,6000 559,6000	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
WITTCHEN	17,4200	17:00	5	17.44	-0.11 %	0	0.0000	0.0000	0	6	100	[+]
WTN	17.22 17.48	15.7000 19.1800	17:00 17:00 16:44 16:44	1 1 180 20	17,4200 17,4200 17,3800 17,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
4MASS	4,6000	17:00	1	4.60	-0.11 %	0	0.0000	0.0000	0	9	41	[+]
4MS	4.56 4.62	4.1400 5.0600	17:00 16:01 15:39 15:00	77 31 1 300	4,6000 4,5650 4,6000 4,5650	0 0 0 0	0 0 0 0	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	1,6720	17:00	25	1.64	-0.12 %	0	0.0000	0.0000	0	1	2	[+]
SIM	1.64 1.68	1.4760 1.8040	16:48 13:44 13:44 09:44	100 188 226 3	1,6720 1,6840 1,6800 1,6800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ACTION	29,7500	16:49	48	29.80	-0.17 %	0	0.0000	0.0000	0	16	478	[+]
ACT	29.60 30.60	26.8500 32.7500	16:49 16:49 16:47 16:47	1 1 49 1	29,7500 29,7500 29,7500 29,8000	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
VOXEL	119,0000	17:00	16	119.20	-0.17 %	0	0.0000	0.0000	0	3	348	[+]
VOX	118.40 121.00	107.4000 131.0000	17:00 17:00 17:00 17:00	100 25 4 32	119,0000 119,0000 119,0000 119,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEWAG	109,0000	17:00	54	109.80	-0.18 %	0	0.0000	0.0000	0	18	1 988	[+]
NWG	108.60 111.00	98.9000 120.6000	17:00 17:00 17:00 17:00	18 27 26 11	109,0000 109,0000 109,0000 109,0000	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
ENTER	56,4000	17:04	108	56.80	-0.18 %	0	0.0000	0.0000	0	28	1 599	[+]
ENT	56.10 58.00	51.2000 62.4000	17:00 17:00 17:00 17:00	9 3 2 30	56,4000 56,4000 56,4000 56,4000	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
CLNPHARMA	20,9500	17:00	15	21.15	-0.24 %	0	0.0000	0.0000	0	5	96	[+]
CLN	20.75 21.20	19.0400 23.2500	17:00 16:49 16:45 16:00	50 14 115 9	20,9500 21,0000 20,8000 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
ANSWEAR	20,4000	17:00	6	20.55	-0.24 %	0	0.0000	0.0000	0	19	382	[+]
ANR	20.20 20.65	18.5000 22.6000	16:48 16:45 16:34 15:57	1 70 600 9	20,4000 20,2000 20,2000 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
MEXPOLSKA	3,8900	17:00	2	3.90	-0.26 %	0	0.0000	0.0000	0	12	44	[+]
MEX	3.70 3.90	3.5100 4.2900	16:49 16:45 16:45 16:45	10 665 200 815	3,8000 3,7000 3,7000 3,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	169,8000	17:00	12	171.30	-0.26 %	0	0.0000	0.0000	0	24	4 139	[+]
DIA	168.65 173.40	154.2000 188.4000	17:00 17:00 17:00 17:00	1 1 11 11	169,8000 169,8000 169,8000 169,8000	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
PROJPRZEM	18,4500	17:00	2	18.50	-0.27 %	0	0.0000	0.0000	0	0	3	[+]
PJP	18.45 18.50	16.6500 20.3000	12:50 12:03 12:03 09:29	8 3 60 110	18,5000 18,5000 18,5000 18,4500	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
KSGAGRO	3,5300	12:34	334	3.54	-0.28 %	0	0.0000	0.0000	0	1	2	[+]
KSG	3.53 3.54	3.1900 3.8900	11:48 09:33 09:07 12:59	236 4 10 16	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
11B	137,3000	17:00	13	137.70	-0.29 %	0	0.0000	0.0000	0	6	841	[+]
11B	137.00 142.00	124.0000 151.4000	17:00 17:00 17:00 17:00	10 10 10 15	137,3000 137,3000 137,3000 137,3000	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
MOSTALWAR	6,9800	17:00	12	7.06	-0.29 %	0	0.0000	0.0000	0	7	48	[+]
MSW	6.90 7.06	6.3600 7.7600	15:57 15:57 14:34 13:31	21 11 1 1	7,0000 7,0000 7,0400 7,0600	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
MOBRUK	343,5000	17:00	17	344.50	-0.29 %	0	0.0000	0.0000	0	2	722	[+]
MBR	339.50 346.00	310.5000 378.5000	17:00 17:00 17:00 17:00	10 5 5 13	343,5000 343,5000 343,5000 343,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DELKO	6,3600	15:27	2	6.38	-0.31 %	0	0.0000	0.0000	0	10	63	[+]
DEL	6.24 6.40	5.7600 7.0000	15:26 13:59 13:52 13:52	2 87 44 750	6,3600 6,2400 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
PEKAO	218,0000	17:04	1	221.30	-0.32 %	0	0.0000	0.0000	0	997	219 636	[+]
PEO	217.70 224.70	199.2000 243.4000	17:00 17:00 17:00 17:00	216 10 10 271	218,0000 218,0000 218,0000 218,0000	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
ENERGA	18,6400	17:00	150	18.72	-0.32 %	0	0.0000	0.0000	0	9	172	[+]
ENG	18.64 18.80	16.8600 20.5500	17:00 17:00 17:00 16:49	69 2 230 98	18,6400 18,6400 18,6400 18,6400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PATENTUS	3,1400	15:28	15	3.15	-0.32 %	0	0.0000	0.0000	0	6	18	[+]
PAT	3.09 3.17	2.8400 3.4600	15:28 15:27 15:27 15:27	7 170 1000 503	3,0900 3,0900 3,0900 3,0900	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
MOLECURE	6,0900	17:00	5	6.11	-0.33 %	0	0.0000	0.0000	0	21	127	[+]
MOC	5.99 6.11	5.5000 6.7200	16:48 16:47 16:47 16:45	160 66 16 10	6,0900 6,0900 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
HANDLOWY	113,6000	17:00	61	114.20	-0.35 %	0	0.0000	0.0000	0	41	4 725	[+]
BHW	113.40 116.60	102.8000 125.6000	17:00 17:00 17:00 17:00	137 79 104 23	113,6000 113,6000 113,6000 113,6000	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
GRODNO	13,8000	16:29	260	14.00	-0.36 %	0	0.0000	0.0000	0	7	93	[+]
GRN	13.80 14.10	12.6000 15.4000	16:29 16:29 16:29 16:29	100 200 1 2	13,8000 13,8000 13,8000 13,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEBICA	83,7000	17:00	3	83.80	-0.36 %	0	0.0000	0.0000	0	1	119	[+]
DBC	83.60 84.00	75.5000 92.1000	17:00 17:00 16:44 16:37	5 5 1 4	83,7000 83,7000 83,7000 83,7000	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
ALLEGRO	26,9000	17:04	2293	27.17	-0.37 %	0	0.0000	0.0000	0	4 179	113 365	[+]
ALE	26.90 27.53	24.4550 29.8850	17:04 17:01 17:00 17:00	534 1400 737 170	26,9000 26,9000 26,9000 26,9000	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
AMICA	53,3000	17:00	3	54.00	-0.37 %	0	0.0000	0.0000	0	12	648	[+]
AMC	53.30 54.10	48.6000 59.4000	17:00 17:00 17:00 17:00	8 1 1 73	53,3000 53,3000 53,3000 53,3000	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
GRUPAAZOTY	18,5800	17:00	19	18.68	-0.38 %	0	0.0000	0.0000	0	429	7 914	[+]
ATT	18.24 18.74	16.8200 20.5400	17:00 17:00 17:00 17:00	20 20 19 19	18,5800 18,5800 18,5800 18,5800	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
GAMEOPS	10,3200	13:09	5	10.22	-0.39 %	0	0.0000	0.0000	0	0	0	[+]
GOP	10.22 10.32	9.2000 11.2400	13:09 09:00 09:00 16:06	5 10 10 5	10,3200 10,2200 10,2200 10,3600	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
ALIOR	112,7000	17:00	138	113.40	-0.40 %	0	0.0000	0.0000	0	249	28 338	[+]
ALR	112.40 115.80	102.1000 124.7000	17:00 17:00 17:00 17:00	77 30 11 11	112,7000 112,7000 112,7000 112,7000	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
ZUE	12,3000	16:49	227	12.35	-0.40 %	0	0.0000	0.0000	0	21	258	[+]
ZUE	12.20 12.75	11.1500 13.5500	16:17 15:37 15:18 15:18	200 200 2 223	12,4000 12,5500 12,3000 12,4000	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
BORYSZEW	4,9700	17:00	100	4.99	-0.40 %	0	0.0000	0.0000	0	70	347	[+]
BRS	4.90 5.06	4.5000 5.4800	17:00 17:00 17:00 17:00	500 200 625 79	4,9700 4,9700 4,9700 4,9700	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
VRGSA	4,6400	17:00	177	4.67	-0.43 %	0	0.0000	0.0000	0	59	276	[+]
VRG	4.62 4.72	4.2100 5.1200	17:00 17:00 17:00 17:00	79 346 24 1	4,6400 4,6400 4,6400 4,6400	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
GETIN	0,5650	17:00	7	0.58	-0.53 %	0	0.0000	0.0000	0	195	111	[+]
GTN	0.57 0.58	0.5180 0.6320	16:44 16:29 16:29 16:26	2511 840 2108 2892	0,5730 0,5650 0,5660 0,5660	0 0 0 0	0 0 0 0	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	7,3800	16:44	200	7.36	-0.54 %	0	0.0000	0.0000	0	10	70	[+]
PCE	7.12 7.52	6.6400 8.0800	16:40 16:39 16:39 16:39	1 5 1 1	7,2000 7,3800 7,3200 7,3200	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
ONEMORE	2,5250	17:00	19	2.56	-0.59 %	0	0.0000	0.0000	0	74	187	[+]
OML	2.48 2.56	2.3050 2.8150	16:36 16:33 16:33 16:33	1 864 20 36	2,5250 2,4800 2,4800 2,4800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SECOGROUP	33,6000	16:02	45	33.00	-0.59 %	0	0.0000	0.0000	0	1	17	[+]
SWG	33.00 33.60	29.8000 36.2000	16:02 15:38 12:21 11:50	155 5 300 1	33,6000 33,6000 33,6000 33,0000	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
GREENX	2,2740	17:01	600	2.31	-0.61 %	0	0.0000	0.0000	0	232	530	[+]
GRX	2.26 2.32	2.0820 2.5420	17:01 17:01 17:00 17:00	843 487 212 1244	2,2740 2,2740 2,2740 2,2740	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCATOR	39,9500	17:00	125	40.05	-0.62 %	0	0.0000	0.0000	0	11	425	[+]
MRC	39.50 40.10	36.0500 44.0500	17:00 17:00 16:47 16:47	30 5 100 320	39,9500 39,9500 39,9500 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
MOL	41,2600	16:49	19	41.94	-0.63 %	0	0.0000	0.0000	0	5	221	[+]
MOL	41.10 42.46	37.7600 46.1200	16:49 16:49 16:49 16:42	83 96 23 4	41,2600 41,2600 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
ASSECOPOL	170,6000	17:01	81	171.80	-0.64 %	0	0.0000	0.0000	0	270	46 142	[+]
ACP	169.40 173.40	154.7000 188.9000	17:01 17:01 17:01 17:01	133 133 133 133	170,6000 170,6000 170,6000 170,6000	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
PKPCARGO	13,7700	17:00	226	13.88	-0.65 %	0	0.0000	0.0000	0	38	532	[+]
PKP	13.75 14.00	12.5000 15.2600	17:00 17:00 17:00 17:00	38 50 49 30	13,7700 13,7700 13,7700 13,7700	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
FASING	15,4000	15:20	2	14.90	-0.65 %	0	0.0000	0.0000	0	0	1	[+]
FSG	14.90 15.50	13.5000 16.3000	15:20 10:40 09:56 09:00	2 15 1 70	15,4000 15,5000 14,9000 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
MONNARI	5,8000	16:45	322	5.80	-0.68 %	0	0.0000	0.0000	0	7	41	[+]
MON	5.74 5.88	5.2200 6.3800	16:45 15:59 15:54 15:54	278 676 1260 847	5,8000 5,8000 5,8000 5,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,4200	17:00	243	11.82	-0.70 %	0	0.0000	0.0000	0	84	968	[+]
EAT	11.42 11.82	10.6400 13.0000	17:00 17:00 17:00 17:00	83 2 172 300	11,4200 11,4200 11,4200 11,4200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGORA	8,5000	17:00	7539	8.56	-0.70 %	0	0.0000	0.0000	0	21	180	[+]
AGO	8.50 8.62	7.7200 9.4000	17:00 17:00 17:00 17:00	161 33 6 2	8,5000 8,5000 8,5000 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
PHOTON	1,3750	17:00	10	1.35	-0.72 %	0	0.0000	0.0000	0	26	35	[+]
PEN	1.30 1.39	1.2150 1.4750	17:00 17:00 16:49 16:18	33 10 12 1742	1,3750 1,3750 1,3700 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
LIBET	1,3650	13:16	1050	1.38	-0.73 %	0	0.0000	0.0000	0	2	2	[+]
LBT	1.37 1.38	1.2400 1.5100	13:14 09:00 09:16 09:40	450 10 10 129	1,3650 1,3750 1,3750 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
PROTEKTOR	1,3550	16:49	1038	1.37	-0.73 %	0	0.0000	0.0000	0	151	209	[+]
PRT	1.34 1.43	1.2350 1.5050	16:49 16:49 16:43 16:37	1000 159 350 48	1,3550 1,3550 1,3600 1,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MURAPOL	39,3000	17:00	1	39.70	-0.76 %	0	0.0000	0.0000	0	39	1 511	[+]
MUR	38.90 39.75	35.7500 43.6500	17:00 17:00 17:00 17:00	14 54 1052 74	39,3000 39,3000 39,3000 39,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TSGAMES	104,0000	17:00	3	104.00	-0.76 %	0	0.0000	0.0000	0	6	661	[+]
TEN	103.40 105.00	93.6000 114.4000	17:00 17:00 17:00 17:00	31 220 33 83	104,0000 104,0000 104,0000 104,0000	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	13,1000	15:29	1	13.00	-0.76 %	0	0.0000	0.0000	0	2	20	[+]
ULG	12.70 13.20	11.7000 14.3000	15:02 14:50 13:37 13:37	5 25 88 1	13,1500 13,1500 12,7000 12,7000	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
AUTOPARTN	18,0400	17:04	362	18.04	-0.77 %	0	0.0000	0.0000	0	606	11 150	[+]
APR	18.02 18.64	16.2400 19.8400	17:00 17:00 17:00 17:00	18 82 35 39	18,0400 18,0400 18,0400 18,0400	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
DINOPL	41,1000	17:00	2226	41.42	-0.77 %	0	0.0000	0.0000	0	2 808	115 998	[+]
DNP	40.91 41.79	37.2800 45.5600	17:00 17:00 17:00 17:00	1587 1537 5321 5489	41,1000 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
BOS	10,1200	17:00	15	10.34	-0.78 %	0	0.0000	0.0000	0	10	98	[+]
BOS	10.12 10.34	9.3100 11.3600	17:00 17:00 17:00 17:00	33 51 3 1	10,1200 10,1200 10,1200 10,1200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMMOBILE	3,8200	16:45	10	3.78	-0.78 %	0	0.0000	0.0000	0	16	63	[+]
GKI	3.78 3.97	3.4100 4.1500	16:09 15:41 15:41 15:21	5 1984 22 178	3,9000 3,8600 3,8700 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
POLENERGIA	51,2000	17:00	8	52.40	-0.78 %	0	0.0000	0.0000	0	1	74	[+]
PEP	50.40 52.40	47.2000 57.6000	17:00 17:00 17:00 17:00	34 20 18 60	51,2000 51,2000 51,2000 51,2000	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
KRAKCHEM	0,3700	15:31	1000	0.37	-0.80 %	0	0.0000	0.0000	0	8	3	[+]
KCH	0.36 0.37	0.3350 0.4090	12:49 12:49 10:46 10:39	125 300 4043 70	0,3630 0,3640 0,3710 0,3720	0 0 0 0	0 0 0 0	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	1,5650	17:00	31	1.58	-0.82 %	0	0.0000	0.0000	0	67	105	[+]
PUR	1.53 1.59	1.4190 1.7330	17:00 16:47 16:46 16:45	69 1900 1240 1000	1,5650 1,5620 1,5600 1,5590	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HUUUGE	24,0000	17:00	7	24.25	-0.83 %	0	0.0000	0.0000	0	9	221	[+]
HUG	23.65 24.25	21.8500 26.6500	17:00 17:00 17:00 17:00	102 101 6 1	24,0000 24,0000 24,0000 24,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JSW	32,7200	17:00	490	33.09	-0.85 %	0	0.0000	0.0000	0	404	13 268	[+]
JSW	32.38 33.34	29.7900 36.3900	17:00 17:00 17:00 17:00	59 39 54 2	32,7200 32,7200 32,7200 32,7200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KETY	983,5000	17:00	11	999.50	-0.86 %	0	0.0000	0.0000	0	9	9 137	[+]
KTY	982.00 1,009.00	900.0000 1099.0000	17:00 17:00 17:00 17:00	7 17 46 8	983,5000 983,5000 983,5000 983,5000	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
KINOPOL	22,8000	17:00	680	23.30	-0.87 %	0	0.0000	0.0000	0	9	200	[+]
KPL	22.40 23.30	21.0000 25.6000	16:48 16:47 16:47 16:47	1 5 34 95	22,8000 22,8000 22,8000 22,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERCARS	670,0000	17:00	1	670.00	-0.89 %	0	0.0000	0.0000	0	5	3 483	[+]
CAR	666.00 683.00	603.0000 737.0000	17:00 17:00 17:00 17:00	8 9 8 22	670,0000 670,0000 670,0000 670,0000	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
FORTE	22,1000	17:00	15	22.30	-0.90 %	0	0.0000	0.0000	0	2	35	[+]
FTE	22.10 22.60	20.1000 24.5000	17:00 16:34 15:15 13:54	50 25 1 40	22,1000 22,4000 22,4000 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
ENELMED	21,8000	17:00	1	22.00	-0.91 %	0	0.0000	0.0000	0	0	0	[+]
ENE	21.80 22.00	19.8000 24.2000	16:12 09:55 09:51 09:00	4 1 5 2	21,8000 21,8000 21,8000 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
COGNOR	4,9640	17:04	170	5.01	-0.92 %	0	0.0000	0.0000	0	545	2 756	[+]
COG	4.93 5.19	4.5060 5.5050	17:00 17:00 17:00 17:00	2 98 1 1128	4,9640 4,9640 4,9640 4,9640	0 0 0 0	0 0 0 0	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	147,6000	17:00	2	149.00	-0.94 %	0	0.0000	0.0000	0	2	249	[+]
UNT	146.60 149.00	134.2000 163.8000	17:00 16:49 16:48 16:41	4 19 5 25	147,6000 146,8000 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
CAPITEA	0,5200	17:00	5	0.52	-0.95 %	0	0.0000	0.0000	0	670	343	[+]
CAP	0.50 0.53	0.4680 0.5720	17:00 17:00 17:00 17:00	2695 5005 2700 600	0,5200 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
SNIEZKA	81,2000	17:00	1	81.40	-0.98 %	0	0.0000	0.0000	0	0	30	[+]
SKA	81.00 83.00	73.4000 89.4000	17:00 17:00 17:00 17:00	5 10 5 5	81,2000 81,2000 81,2000 81,2000	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
COMPERIA	5,0000	13:59	1500	5.00	-0.99 %	0	0.0000	0.0000	0	2	8	[+]
CPL	5.00 5.00	4.5000 5.5000	13:14 13:40 11:46 09:20	1 20 170 700	5,0000 5,0500 5,0500 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
POLIMEXMS	7,9600	17:00	10	8.17	-1.00 %	0	0.0000	0.0000	0	719	5 793	[+]
PXM	7.92 8.18	7.3600 8.9800	17:00 17:00 17:00 17:00	1360 1630 166 56	7,9600 7,9600 7,9600 7,9600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SYNTHAVERSE	3,8700	17:00	12	3.93	-1.02 %	0	0.0000	0.0000	0	49	191	[+]
SVE	3.87 3.95	3.5400 4.3200	17:00 17:00 17:00 17:00	27 382 618 90	3,8700 3,8700 3,8700 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
ATMGRUPA	3,7900	16:39	50	3.84	-1.04 %	0	0.0000	0.0000	0	10	38	[+]
ATG	3.79 3.86	3.4600 4.2200	16:02 16:02 15:13 14:52	37 951 3 945	3,7900 3,7900 3,7900 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
GPW	78,0000	17:00	3	78.80	-1.08 %	0	0.0000	0.0000	0	138	10 874	[+]
GPW	77.60 79.95	70.9500 86.6500	17:00 17:00 17:00 17:00	3 73 62 3	78,0000 78,0000 78,0000 78,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	127,4000	17:04	4	129.60	-1.09 %	0	0.0000	0.0000	0	5	680	[+]
ABE	126.80 133.00	116.8000 142.4000	17:03 17:00 17:00 17:00	16 2 80 14	127,4000 127,4000 127,4000 127,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILLENNIUM	15,8700	17:00	923	16.10	-1.12 %	0	0.0000	0.0000	0	1 060	17 063	[+]
MIL	15.74 16.50	14.4900 17.7100	17:00 17:00 17:00 17:00	683 1099 87 680	15,8700 15,8700 15,8700 15,8700	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
WIRTUALNA	52,9000	17:00	52	53.60	-1.12 %	0	0.0000	0.0000	0	26	1 389	[+]
WPL	52.70 54.20	48.2500 58.9000	17:00 17:00 17:00 17:00	13 5 42 18	52,9000 52,9000 52,9000 52,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CLOUD	70,0000	17:00	5	71.00	-1.13 %	0	0.0000	0.0000	0	0	29	[+]
CLD	69.60 71.00	64.0000 78.0000	16:29 16:19 15:43 15:43	49 21 108 50	69,8000 69,8000 69,6000 69,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COALENERG	2,5500	17:00	18	2.58	-1.16 %	0	0.0000	0.0000	0	72	181	[+]
CLE	2.48 2.58	2.3300 2.8300	16:48 16:34 16:24 16:03	19 6 66 380	2,5500 2,5500 2,5000 2,5500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LSISOFT	34,2000	15:39	920	34.20	-1.16 %	0	0.0000	0.0000	0	1	35	[+]
LSI	34.20 34.60	30.8000 37.6000	15:38 15:25 15:25 12:04	1 79 10 1	34,2000 34,2000 34,2000 34,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRBUD	11,6000	17:03	424	11.75	-1.19 %	0	0.0000	0.0000	0	216	2 561	[+]
MRB	11.56 12.15	10.5800 12.9200	17:01 17:00 17:00 17:00	48 200 864 500	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
AIRWAY	0,2900	17:00	27	0.29	-1.19 %	0	0.0000	0.0000	0	95	27	[+]
AWM	0.29 0.30	0.2655 0.3235	17:00 16:48 16:46 16:46	623 248 100 3907	0,2900 0,2880 0,2880 0,2880	0 0 0 0	0 0 0 0	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	2,4000	17:00	61	2.42	-1.23 %	0	0.0000	0.0000	0	20	48	[+]
06N	2.39 2.48	2.1800 2.6600	17:00 17:00 17:00 16:20	650 2 2 20	2,4000 2,4000 2,4000 2,4500	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
NEUCA	723,0000	17:00	1	741.00	-1.23 %	0	0.0000	0.0000	0	1	775	[+]
NEU	701.00 742.00	667.0000 815.0000	17:00 17:00 17:00 17:00	3 3 2 1	723,0000 723,0000 723,0000 723,0000	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
INTROL	7,8800	15:59	100	7.94	-1.25 %	0	0.0000	0.0000	0	2	19	[+]
INL	7.88 7.94	7.1600 8.7200	15:52 14:25 14:17 13:12	29 136 64 530	7,8800 7,8800 7,8800 7,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPTEAM	3,0800	15:27	46	3.12	-1.28 %	0	0.0000	0.0000	0	1	2	[+]
OPM	3.08 3.12	2.8200 3.4200	14:41 14:41 14:41 10:57	515 10 59 135	3,1200 3,1200 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
FERRO	30,3000	17:00	5	30.70	-1.30 %	0	0.0000	0.0000	0	6	179	[+]
FRO	30.30 31.00	27.7000 33.7000	17:00 17:00 17:00 17:00	4 1 2 6	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
PGE	10,6750	17:04	1	11.00	-1.34 %	0	0.0000	0.0000	0	5 332	57 500	[+]
PGE	10.61 11.14	9.9000 12.1000	17:00 17:00 17:00 17:00	2118 1132 4458 584	10,6750 10,6750 10,6750 10,6750	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IBSM	73,8000	16:29	1	75.00	-1.34 %	0	0.0000	0.0000	0	0	3	[+]
IBS	70.60 75.00	67.6000 82.4000	15:56 15:56 15:06 13:41	1 1 1 1	70,6000 70,8000 74,0000 73,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
QUERCUS	11,0000	17:00	120	11.30	-1.35 %	0	0.0000	0.0000	0	43	477	[+]
QRS	10.95 11.30	10.2000 12.4000	17:00 16:47 16:25 16:06	100 155 1 1741	11,0000 11,0000 11,0000 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
ASBIS	42,4600	17:00	6	42.84	-1.35 %	0	0.0000	0.0000	0	101	4 323	[+]
ASB	42.06 43.20	38.5600 47.1200	17:00 17:00 17:00 17:00	5 116 17 47	42,4600 42,4600 42,4600 42,4600	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
INGBSK	397,0000	17:00	1	403.00	-1.37 %	0	0.0000	0.0000	0	23	9 090	[+]
ING	396.50 407.00	363.0000 443.0000	17:00 17:00 17:00 17:00	1 1 1 1	397,0000 397,0000 397,0000 397,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANOK	21,1000	17:00	24	21.40	-1.40 %	0	0.0000	0.0000	0	1	11	[+]
SNK	21.10 21.50	19.3000 23.5000	17:00 16:46 16:28 15:43	80 20 3 40	21,1000 21,3000 21,1000 21,1000	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
CAPTORTX	79,8000	17:00	22	80.80	-1.48 %	0	0.0000	0.0000	0	7	550	[+]
CTX	76.20 81.80	72.8000 88.8000	17:00 17:00 17:00 17:00	14 40 50 16	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
YARRL	5,2600	15:20	41	5.34	-1.50 %	0	0.0000	0.0000	0	1	4	[+]
YRL	5.26 5.38	4.8100 5.8600	15:20 15:20 15:20 13:01	10 2 2 10	5,2600 5,2600 5,2600 5,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MFO	32,1000	17:00	216	32.60	-1.53 %	0	0.0000	0.0000	0	2	60	[+]
MFO	32.10 33.20	29.4000 35.8000	17:00 17:00 16:23 16:23	1 15 100 300	32,1000 32,1000 32,5000 32,5000	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
LENTEX	6,4000	16:42	48	6.50	-1.54 %	0	0.0000	0.0000	0	1	8	[+]
LTX	6.20 6.56	5.8600 7.1400	16:42 16:42 16:42 16:27	5 5 24 702	6,3000 6,3000 6,2600 6,2600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMBRA	18,9600	17:00	9	19.50	-1.56 %	0	0.0000	0.0000	0	10	200	[+]
AMB	18.72 19.50	17.5600 21.4500	17:00 17:00 17:00 16:42	13 10 7 100	18,9600 18,9600 18,9600 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
SELVITA	37,0000	17:00	18	37.60	-1.60 %	0	0.0000	0.0000	0	22	836	[+]
SLV	36.10 38.50	33.9000 41.3000	17:00 17:00 17:00 17:00	1 5 3 10	37,0000 37,0000 37,0000 37,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATAL	55,1000	17:00	6	56.00	-1.61 %	0	0.0000	0.0000	0	6	335	[+]
1AT	55.10 56.80	50.4000 61.6000	17:00 17:00 17:00 17:00	20 1 50 17	55,1000 55,1000 55,1000 55,1000	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
ATENDE	3,0400	15:41	1000	3.03	-1.62 %	0	0.0000	0.0000	0	6	17	[+]
ATD	3.03 3.09	2.7300 3.3300	14:31 14:28 14:28 13:56	690 53 10 344	3,0400 3,0300 3,0400 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
OPONEOPL	85,0000	17:00	23	88.00	-1.62 %	0	0.0000	0.0000	0	8	674	[+]
OPN	84.80 88.00	79.2000 96.8000	16:49 16:49 16:49 16:49	1 99 1 1	85,0000 85,0000 85,0000 85,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMS	2,3900	16:12	700	2.43	-1.65 %	0	0.0000	0.0000	0	5	12	[+]
IMS	2.36 2.43	2.1900 2.6700	16:02 15:53 15:53 15:53	5 102 300 10	2,3900 2,3600 2,3600 2,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOVIEGAMES	7,7000	17:00	82	7.80	-1.66 %	0	0.0000	0.0000	0	3	19	[+]
MOV	7.50 7.83	7.0200 8.5800	16:49 16:49 16:48 16:48	1 3 64 15	7,7300 7,7200 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
BETACOM	5,9000	17:00	10	6.15	-1.67 %	0	0.0000	0.0000	0	3	17	[+]
BCM	5.70 6.15	5.5500 6.7500	15:58 15:50 14:24 13:52	100 43 1099 2	5,7500 5,7500 5,7000 5,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CYBERFLKS	176,8000	17:00	6	180.00	-1.67 %	0	0.0000	0.0000	0	20	3 659	[+]
CBF	176.00 183.00	162.0000 198.0000	17:00 17:00 17:00 17:00	1 1 1 1	176,8000 176,8000 176,8000 176,8000	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
DADELO	82,0000	17:00	8	83.60	-1.68 %	0	0.0000	0.0000	0	4	310	[+]
DAD	82.00 83.60	75.4000 91.8000	17:00 17:00 17:00 17:00	13 140 6 78	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
MIRACULUM	0,6980	17:00	100	0.71	-1.69 %	0	0.0000	0.0000	0	35	24	[+]
MIR	0.68 0.71	0.6400 0.7800	16:32 16:32 16:31 16:31	2990 10 1400 100	0,6800 0,6820 0,6880 0,6880	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SCPFL	139,4000	16:48	73	141.80	-1.69 %	0	0.0000	0.0000	0	1	207	[+]
SCP	137.40 141.80	127.8000 155.8000	16:48 16:45 16:14 16:07	4 5 1 13	139,2000 139,2000 139,6000 137,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZABKA	20,4000	17:03	500	20.73	-1.69 %	0	0.0000	0.0000	0	2 682	54 717	[+]
ZAB	20.21 20.76	18.6600 22.8000	17:00 17:00 17:00 17:00	743 3834 1166 3555	20,4000 20,4000 20,4000 20,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MERCOR	14,5000	16:47	89	14.60	-1.69 %	0	0.0000	0.0000	0	5	69	[+]
MCR	14.50 14.80	13.1500 16.0500	16:45 16:45 16:45 16:45	1 1 222 1	14,5000 14,5000 14,5000 14,5000	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
NOVAVISGR	0,8840	15:50	1591	0.90	-1.78 %	0	0.0000	0.0000	0	6	6	[+]
NVG	0.88 0.90	0.8100 0.9880	15:50 15:50 12:51 12:06	465 64 1000 227	0,8870 0,8870 0,9000 0,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WOODPCKR	3,8200	16:15	67	3.82	-1.80 %	0	0.0000	0.0000	0	0	1	[+]
WPR	3.82 3.89	3.4400 4.2000	16:15 13:32 12:05 12:05	5 32 20 5	3,8300 3,8900 3,8900 3,8800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BBIDEVNFI	5,4000	11:34	1	5.40	-1.82 %	0	0.0000	0.0000	0	0	0	[+]
BBD	5.40 5.40	4.8600 5.9000	17:00 16:33 15:19 09:13	1 240 1 12	5,5000 5,4000 5,4000 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
NTTSYSTEM	10,8000	16:30	1488	11.05	-1.82 %	0	0.0000	0.0000	0	4	42	[+]
NTT	10.80 11.35	9.9600 12.1500	16:29 16:29 14:02 13:46	140 172 4 20	11,0000 11,0500 11,1000 11,0500	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
ALTUSTFI	2,6800	14:00	1	2.72	-1.83 %	0	0.0000	0.0000	0	7	20	[+]
ALI	2.56 2.72	2.4500 2.9900	13:36 13:36 13:36 13:36	64 1 1 1	2,5600 2,5600 2,5600 2,5700	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
ATREM	46,5000	17:00	1	48.00	-1.90 %	0	0.0000	0.0000	0	12	574	[+]
ATR	46.50 48.70	43.2000 52.8000	17:00 17:00 17:00 17:00	25 1 10 1	46,5000 46,5000 46,5000 46,5000	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
TAURONPE	10,0150	17:00	5971	10.35	-1.91 %	0	0.0000	0.0000	0	6 593	67 570	[+]
TPE	10.00 10.69	9.3160 11.3850	17:00 17:00 17:00 17:00	954 200 1141 1835	10,0150 10,0150 10,0150 10,0150	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TRAKCJA	4,0400	17:00	205	4.14	-1.94 %	0	0.0000	0.0000	0	134	555	[+]
TRK	4.03 4.22	3.7300 4.5500	17:00 17:00 17:00 17:00	500 371 40 145	4,0400 4,0400 4,0400 4,0400	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
EQUNICO	1,2500	15:54	100	1.25	-1.96 %	0	0.0000	0.0000	0	31	38	[+]
EQU	1.22 1.28	1.1250 1.3650	13:43 13:43 13:43 13:43	407 2000 2054 39	1,2350 1,2350 1,2350 1,2500	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
VIGOSYS	490,0000	17:00	2	500.00	-2.00 %	0	0.0000	0.0000	0	1	279	[+]
VGO	481.00 506.00	450.0000 550.0000	17:00 17:00 17:00 17:00	2 1 1 1	490,0000 490,0000 490,0000 490,0000	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
IDMSAPL	0,4900	11:54	6	0.48	-2.00 %	0	0.0000	0.0000	0	0	0	[+]
IDM	0.48 0.49	0.4360 0.5300	11:19 15:34 15:03 11:10	14 30 13 500	0,4840 0,5000 0,4820 0,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEPCO	26,8100	17:00	310	27.45	-2.01 %	0	0.0000	0.0000	0	1 312	35 601	[+]
PCO	26.75 27.61	24.7100 30.1900	17:00 17:00 17:00 17:00	469 1000 292 708	26,8100 26,8100 26,8100 26,8100	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
3RGAMES	0,6840	17:00	10	0.70	-2.01 %	0	0.0000	0.0000	0	13	9	[+]
3RG	0.67 0.70	0.6300 0.7660	16:42 16:31 16:31 15:51	250 20 20 3941	0,6840 0,6840 0,6840 0,6760	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GTC	2,4100	17:00	60	2.49	-2.03 %	0	0.0000	0.0000	0	28	69	[+]
GTC	2.41 2.49	2.2500 2.7300	17:00 17:00 16:39 16:22	123 610 100 267	2,4100 2,4100 2,4900 2,4200	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
BNPPL	144,0000	17:00	1031	147.50	-2.04 %	0	0.0000	0.0000	0	12	1 799	[+]
BNP	144.00 148.50	133.0000 162.0000	17:00 17:00 17:00 17:00	2000 20 69 15	144,0000 144,0000 144,0000 144,0000	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
POLWAX	1,1650	16:41	1000	1.19	-2.10 %	0	0.0000	0.0000	0	48	56	[+]
PWX	1.16 1.19	1.0700 1.3000	15:49 15:27 14:02 12:55	1000 2320 1970 35710	1,1600 1,1650 1,1650 1,1650	0 0 0 0	0 0 0 0	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	2,3100	17:00	2000	2.37	-2.12 %	0	0.0000	0.0000	0	6	14	[+]
ENI	2.30 2.37	2.1400 2.6000	16:44 16:43 16:43 16:43	18 24 34 800	2,3400 2,3000 2,3000 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
TERMOREX	0,6900	11:45	240	0.71	-2.13 %	0	0.0000	0.0000	0	0	0	[+]
TRR	0.69 0.71	0.6350 0.7750	11:45 09:34 09:34 09:34	10 15 15 15	0,6900 0,7100 0,7100 0,7100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PKNORLEN	133,1400	17:04	50	136.04	-2.13 %	0	0.0000	0.0000	0	3 095	410 662	[+]
PKN	130.16 136.26	122.4400 149.6400	17:00 17:00 17:00 17:00	1017 763 184 160	133,1400 133,1400 133,1400 133,1400	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
CYFRPLSAT	11,6500	17:04	1	11.91	-2.14 %	0	0.0000	0.0000	0	931	10 969	[+]
CPS	11.61 12.03	10.7200 13.1000	17:04 17:04 17:01 17:00	37 300 333 432	11,6500 11,6500 11,6500 11,6500	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
ERBUD	29,7500	17:00	3	30.25	-2.14 %	0	0.0000	0.0000	0	2	70	[+]
ERB	29.75 30.70	27.2500 33.2500	17:00 17:00 17:00 17:00	4 4 1 1	29,7500 29,7500 29,7500 29,7500	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
SFINKS	0,4100	16:45	30	0.42	-2.15 %	0	0.0000	0.0000	0	90	37	[+]
SFS	0.40 0.42	0.3780 0.4600	16:45 16:16 15:21 12:13	19978 22 67 300	0,4100 0,4100 0,4140 0,4150	0 0 0 0	0 0 0 0	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	49,9000	16:46	34	51.20	-2.16 %	0	0.0000	0.0000	0	10	499	[+]
ELT	49.20 51.50	46.1000 56.3000	16:46 16:46 16:43 16:43	16 47 1 1	49,8500 49,8500 49,8500 49,8500	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
PEKABEX	11,2000	17:00	456	11.40	-2.18 %	0	0.0000	0.0000	0	6	64	[+]
PBX	11.20 11.45	10.3000 12.5000	17:00 17:00 17:00 17:00	10 10 20 10	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
ENEA	23,2800	17:00	68	23.78	-2.18 %	0	0.0000	0.0000	0	527	12 288	[+]
ENA	22.96 23.90	21.4200 26.1400	17:00 17:00 17:00 17:00	86 576 301 286	23,2800 23,2800 23,2800 23,2800	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
VERCOM	120,0000	17:00	2	122.80	-2.28 %	0	0.0000	0.0000	0	6	773	[+]
VRC	118.20 125.00	110.6000 135.0000	17:00 17:00 17:00 17:00	1 35 44 14	120,0000 120,0000 120,0000 120,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KGHM	273,9000	17:03	156	280.00	-2.35 %	0	0.0000	0.0000	0	1 120	310 658	[+]
KGH	271.20 288.70	252.0000 308.0000	17:03 17:03 17:03 17:01	94 5 257 5	273,9000 273,9000 273,9000 273,9000	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
MONDAY	92,2600	17:02	23	95.72	-2.37 %	0	0.0000	0.0000	0	315	29 644	[+]
MDV	92.26 97.00	86.1600 105.2500	17:02 17:02 17:01 17:01	40 149 407 10	92,2600 92,2600 92,2600 92,2600	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
CREOTECH	687,0000	17:03	2	708.00	-2.41 %	0	0.0000	0.0000	0	10	6 879	[+]
CRI	682.00 718.00	638.0000 778.0000	17:00 17:00 17:00 17:00	38 4 4 4	687,0000 687,0000 687,0000 687,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COMP	54,6000	17:00	6	55.60	-2.50 %	0	0.0000	0.0000	0	6	355	[+]
CMP	54.60 55.60	50.2000 61.0000	17:00 17:00 17:00 17:00	12 50 14 26	54,6000 54,6000 54,6000 54,6000	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
KOMPUTRON	6,2400	16:48	530	6.40	-2.50 %	0	0.0000	0.0000	0	2	11	[+]
KOM	6.24 6.40	5.7600 7.0400	16:48 16:48 15:49 15:48	50 50 25 16	6,2600 6,2600 6,3600 6,3600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIKANA	7,7500	16:08	1	7.95	-2.52 %	0	0.0000	0.0000	0	2	17	[+]
WIK	7.70 8.05	7.2000 8.7000	16:08 16:07 13:19 13:17	1000 505 1 45	7,7000 7,7500 8,0500 7,7500	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
BLOOBER	24,2000	17:00	44	24.90	-2.62 %	0	0.0000	0.0000	0	19	470	[+]
BLO	23.85 25.00	22.4500 27.3500	17:00 16:48 16:47 16:47	7 1037 2 45	24,2000 24,2000 24,2000 24,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEPTIS	14,8000	16:34	119	15.20	-2.63 %	0	0.0000	0.0000	0	0	5	[+]
YAN	14.80 15.20	13.7000 16.7000	15:38 15:38 15:38 15:38	131 1 1 2	14,8000 14,8000 14,9000 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
BOGDANKA	24,1000	17:00	30	24.75	-2.63 %	0	0.0000	0.0000	0	88	2 126	[+]
LWB	24.00 24.95	22.3000 27.2000	17:00 17:00 17:00 17:00	7 2 4 100	24,1000 24,1000 24,1000 24,1000	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
PGFGROUP	0,5000	17:00	8	0.51	-2.72 %	0	0.0000	0.0000	0	21	11	[+]
PGV	0.50 0.51	0.4630 0.5640	15:38 15:38 15:18 14:53	2165 1500 1000 5765	0,5140 0,5100 0,5000 0,5140	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CREEPYJAR	638,0000	17:00	4	650.00	-2.74 %	0	0.0000	0.0000	0	3	2 229	[+]
CRJ	632.00 656.00	586.0000 714.0000	17:00 17:00 17:00 17:00	55 35 5 2	638,0000 638,0000 638,0000 638,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CDPROJEKT	238,6000	17:04	1	247.50	-2.77 %	0	0.0000	0.0000	0	313	75 843	[+]
CDR	238.60 247.80	222.8000 272.2000	17:04 17:04 17:00 17:00	24 25 526 23	238,6000 238,6000 238,6000 238,6000	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	47,8000	16:25	30	49.20	-2.85 %	0	0.0000	0.0000	0	0	9	[+]
ZAP	47.80 49.20	44.3000 54.0000	16:24 16:18 15:58 15:57	40 8 1 50	47,8000 47,8000 47,8000 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
MABION	9,1300	17:01	237	9.56	-2.87 %	0	0.0000	0.0000	0	42	386	[+]
MAB	9.13 9.60	8.6100 10.5000	17:01 17:00 17:00 17:00	263 208 260 90	9,1300 9,1300 9,1300 9,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CELTIC	1,6850	16:39	4	1.71	-2.88 %	0	0.0000	0.0000	0	5	8	[+]
CPD	1.64 1.71	1.5350 1.8750	16:39 16:26 15:49 15:49	2 2 4 2	1,6800 1,6500 1,6850 1,6850	0 0 0 0	0 0 0 0	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	16:35	3000	0.14	-2.92 %	0	0.0000	0.0000	0	162	21	[+]
IFR	0.13 0.14	0.1165 0.1575	15:01 13:25 13:25 13:25	12000 15401 3846 2000	0,1330 0,1300 0,1300 0,1300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARTIFEX	16,5000	17:00	3379	17.00	-2.94 %	0	0.0000	0.0000	0	18	308	[+]
ART	16.36 17.16	15.3000 18.7000	17:00 17:00 17:00 17:00	500 300 150 90	16,5000 16,5000 16,5000 16,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
JWWINVEST	3,2900	17:00	1	3.39	-2.95 %	0	0.0000	0.0000	0	5	15	[+]
JWW	3.28 3.43	3.0600 3.7200	17:00 16:25 16:25 16:25	1 888 100 2290	3,2900 3,2800 3,2800 3,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ATLANTAPL	18,0000	17:00	401	18.55	-2.96 %	0	0.0000	0.0000	0	2	31	[+]
ATP	18.00 18.60	16.7000 20.4000	17:00 17:00 17:00 16:31	5 50 172 6	18,0000 18,0000 18,0000 18,0500	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
PCFGROUP	3,3100	17:00	6	3.38	-3.07 %	0	0.0000	0.0000	0	11	37	[+]
PCF	3.26 3.38	3.0450 3.7150	17:00 16:35 16:30 16:30	20 1 222 110	3,3100 3,3450 3,3450 3,3450	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HERCULES	1,3400	17:00	44	1.39	-3.25 %	0	0.0000	0.0000	0	4	5	[+]
HRS	1.34 1.39	1.2550 1.5250	17:00 16:40 16:12 13:23	6 1150 2000 50	1,3400 1,3400 1,3400 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
IMPERA	1,4400	12:14	30	1.50	-3.36 %	0	0.0000	0.0000	0	2	3	[+]
IMP	1.41 1.50	1.3500 1.6500	11:35 11:30 10:20 10:20	1 2 483 78	1,4200 1,4200 1,4100 1,4100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	9,0200	17:00	318	9.35	-3.43 %	0	0.0000	0.0000	0	242	2 255	[+]
DVL	9.02 9.52	8.4200 10.2800	17:00 17:00 17:00 17:00	30 104 200 236	9,0200 9,0200 9,0200 9,0200	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
ALTA	1,5400	14:04	6	1.60	-3.45 %	0	0.0000	0.0000	0	2	3	[+]
AAT	1.54 1.60	1.4400 1.7500	14:00 12:23 10:33 10:01	400 18 100 90	1,5400 1,5950 1,5950 1,5400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FON	1,6800	15:14	4	1.74	-3.45 %	0	0.0000	0.0000	0	3	5	[+]
FON	1.68 1.74	1.5700 1.9100	13:17 13:04 13:03 09:00	291 972 200 186	1,7000 1,7200 1,7200 1,7400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LARQ	1,9850	16:43	600	2.17	-3.64 %	0	0.0000	0.0000	0	1	1	[+]
LRQ	1.99 2.17	1.9550 2.3800	09:05 10:02 09:07 13:51	2 19 5 1	2,1700 2,0600 2,1700 2,0500	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
JRHOLDING	4,4800	17:00	4	4.65	-3.66 %	0	0.0000	0.0000	0	19	87	[+]
JRH	4.44 4.78	4.1900 5.1000	17:00 16:44 16:44 16:44	96 351 110 39	4,4800 4,4400 4,4500 4,4700	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
MENNICA	43,3000	17:00	24	45.00	-3.78 %	0	0.0000	0.0000	0	4	176	[+]
MNC	43.30 45.60	40.5000 49.5000	17:00 17:00 17:00 17:00	10 30 2 10	43,3000 43,3000 43,3000 43,3000	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
EUCO	0,5480	16:30	1550	0.57	-3.86 %	0	0.0000	0.0000	0	305	167	[+]
EUC	0.53 0.57	0.5120 0.6240	16:28 16:21 16:20 16:19	2000 3000 1000 5224	0,5400 0,5400 0,5360 0,5360	0 0 0 0	0 0 0 0	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	24,6000	09:01	137	25.60	-3.91 %	0	0.0000	0.0000	0	0	3	[+]
PRM	24.60 25.60	23.1000 28.1000	09:00 09:41 09:00 16:44	1 7 1 3	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
ULMA	60,0000	17:00	1	62.50	-4.00 %	0	0.0000	0.0000	0	0	0	[+]
ULM	60.00 62.50	56.5000 68.5000	09:00 09:04 09:02 09:03	1 1 1 2	62,5000 62,5000 62,5000 62,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCHICOM	45,2000	17:00	9	47.20	-4.24 %	0	0.0000	0.0000	0	1	49	[+]
ARH	45.10 47.40	42.5000 51.8000	17:00 17:00 17:00 17:00	22 5 2 1	45,2000 45,2000 45,2000 45,2000	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
ASSECOSEE	64,8000	17:00	49	67.50	-4.57 %	0	0.0000	0.0000	0	3	209	[+]
ASE	64.30 67.50	60.8000 74.2000	17:00 17:00 17:00 16:49	8 27 90 10	64,8000 64,8000 64,8000 64,4000	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
PLAZACNTR	2,9050	17:00	367	2.96	-4.60 %	0	0.0000	0.0000	0	24	70	[+]
PLZ	2.85 2.97	2.6650 3.2550	17:00 17:00 17:00 17:00	411 1000 350 31	2,9050 2,9050 2,9050 2,9050	0 0 0 0	0 0 0 0	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	5,8000	17:03	3370	6.10	-4.84 %	0	0.0000	0.0000	0	617	3 668	[+]
EUR	5.76 6.11	5.4900 6.7000	17:03 17:03 17:01 17:01	1500 190 40 500	5,8000 5,8000 5,8000 5,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZEPAK	17,9200	17:00	86	18.90	-4.88 %	0	0.0000	0.0000	0	25	463	[+]
ZEP	17.90 19.24	17.0200 20.7500	17:00 17:00 17:00 17:00	11 1 1 11	17,9200 17,9200 17,9200 17,9200	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
CIGAMES	2,9150	17:04	64	3.06	-5.51 %	0	0.0000	0.0000	0	1 422	4 289	[+]
CIG	2.92 3.17	2.7500 3.3600	17:03 17:03 17:03 17:03	640 1300 1758 350	2,9150 2,9150 2,9150 2,9150	0 0 0 0	0 0 0 0	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	1,9500	15:48	21	2.10	-6.25 %	0	0.0000	0.0000	0	38	74	[+]
INC	1.90 2.10	1.8900 2.3100	15:48 15:48 15:45 15:30	7 7 292 7	1,9500 1,9500 1,9500 1,9500	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
CORMAY	0,6600	17:00	715	0.72	-8.08 %	0	0.0000	0.0000	0	1 017	702	[+]
CRM	0.66 0.73	0.6480 0.7880	17:00 17:00 17:00 17:00	1685 1315 3335 299	0,6600 0,6600 0,6600 0,6600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GENOMTEC	4,6450	17:00	190	4.56	-10.15 %	0	0.0000	0.0000	0	105	491	[+]
GMT	4.56 4.83	4.1050 5.0100	16:48 16:37 16:32 16:27	10 215 140 311	4,7400 4,6500 4,6450 4,6750	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
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	122701.4	-0.72%	17:09
WIG20	3338.2	-0.65%	17:09
WIG20 Fut	3340.0	-0.60%	17:04
WIG20USD	900.5	-0.92%	17:15
mWIG40	8537.5	-1.00%	17:09
sWIG80	30315.5	-0.56%	17:09

Notowania Świat
S&P500	6639.6	-1.14%	20:33
Nasdaq	22212.9	-1.19%	20:32
Nikkei	55239.4	+2.87%	7:45
DAX	23527.6	-0.86%	17:31
Ropa WTI	97.0	+1.56%	20:33
Złoto	4853.9	-2.98%	20:33

Notowania Waluty
EUR/PLN	4.27349	+0.29%	20:33
CHF/PLN	4.69907	-0.11%	20:33
USD/PLN	3.72275	+0.83%	20:33
EUR/USD	1.14794	-0.53%	20:33
GBP/USD	1.32898	-0.52%	20:33
USD/JPY	159.742	+0.49%	20:33

Forum
» Dlaczego nie działają arkusze... [8]
» Zakup obligacji [2]
» witam [2]
» złoto [6]
» CCC [1][CCC]
» IRONWOLF [3][HEN]
» spolka Military [2]
» CCC- Modivo [2][CCC]
» sekcja nietematyczna [0]
» Dodanie spółki [1]

Wzrosty	Spadki	Staty
MWTRADE	2.78	10.32%
ODLEWNIE	19.85	10.28%
MAXCOM	5.40	10.20%
INTERBUD	2.08	9.19%
ORCOGROUP	4.02	8.06%
Więcej ...
IFCAPITAL	0.25	-95.25%
GENOMTEC	4.65	-10.15%
CORMAY	0.66	-8.08%
INC SA	1.95	-6.25%
CIGAMES	2.92	-5.51%
Więcej ...
Rośnie:		122 Spółek
Bez zmian:		51 Spółek
Spada:		180 Spółek
Obrót:		2,566,663,494 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