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
CELTIC	2,3000	17:03	1500	1.69	36.50 %	0	0.0000	0.0000	0	165	340	[+]
CPD	1.69 2.30	1.9800 2.4200	17:01 17:01 17:01 17:01	170 87 850 561	2,3000 2,3000 2,3000 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
BOGDANKA	27,4000	17:02	29	24.45	13.69 %	0	0.0000	0.0000	0	665	17 533	[+]
LWB	24.45 27.75	24.2000 29.5000	17:01 17:01 17:01 17:00	67 100 238 37	27,4000 27,4000 27,4000 27,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BUMECH	24,0500	17:01	235	21.75	12.38 %	0	0.0000	0.0000	0	588	13 745	[+]
BMC	21.15 24.55	21.5500 26.2500	17:00 17:00 17:00 17:00	552 63 100 379	24,0500 24,0500 24,0500 24,0500	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
CAPITEA	0,5760	17:01	5000	0.52	10.77 %	0	0.0000	0.0000	0	2 437	1 347	[+]
CAP	0.51 0.59	0.5150 0.6290	17:01 17:01 17:00 17:00	15000 5000 48076 6288	0,5760 0,5760 0,5760 0,5760	0 0 0 0	0 0 0 0	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	1,5800	16:32	9	1.50	8.22 %	0	0.0000	0.0000	0	4	5	[+]
MOJ	1.50 1.58	1.3500 1.6500	14:10 13:50 13:32 13:12	94 500 2000 1000	1,5800 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
JSW	35,3000	17:00	300	32.99	7.89 %	0	0.0000	0.0000	0	1 949	67 816	[+]
JSW	32.86 35.69	29.7000 36.2800	17:00 17:00 17:00 17:00	254 246 208 1002	35,3000 35,3000 35,3000 35,3000	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
CAPITAL	1,9300	16:46	13	1.79	7.22 %	0	0.0000	0.0000	0	50	94	[+]
CPA	1.79 1.93	1.6200 1.9600	16:46 16:45 16:35 16:35	7 653 335 665	1,8700 1,8700 1,9300 1,9300	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
JRHOLDING	4,6900	15:14	205	4.44	4.69 %	0	0.0000	0.0000	0	29	131	[+]
JRH	4.44 4.74	4.0000 4.8800	15:14 15:13 15:12 15:04	500 495 5 1000	4,6900 4,6900 4,6900 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
PROCHEM	25,6000	09:03	1	24.60	4.07 %	0	0.0000	0.0000	0	0	0	[+]
PRM	24.60 25.60	22.2000 27.0000	09:00 09:00 09:01 09:00	2 1 137 1	24,6000 24,6000 24,6000 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
DMGROUP	2,7900	17:00	2	2.72	3.72 %	0	0.0000	0.0000	0	2	5	[+]
DMG	2.68 2.79	2.4500 2.9900	16:48 16:36 14:58 11:43	1 788 167 60	2,7900 2,7000 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
IFIRMA	29,9500	16:49	2	29.60	3.63 %	0	0.0000	0.0000	0	3	94	[+]
IFI	28.90 30.10	26.6500 32.5500	16:20 16:20 16:02 16:01	26 3 1 100	29,5500 29,8500 29,8500 30,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INC SA	2,0200	16:31	4	2.02	3.59 %	0	0.0000	0.0000	0	15	29	[+]
INC	1.90 2.02	1.8200 2.2200	16:11 15:38 14:54 14:54	100 1593 5 5	2,0200 2,0000 2,0200 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
GTC	2,4900	16:42	30	2.43	3.32 %	0	0.0000	0.0000	0	12	29	[+]
GTC	2.38 2.49	2.1900 2.6700	16:41 16:38 16:38 16:38	120 939 100 214	2,3900 2,3800 2,3800 2,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPTEAM	3,1800	14:31	1372	3.08	3.25 %	0	0.0000	0.0000	0	3	10	[+]
OPM	3.08 3.18	2.7800 3.3800	14:29 14:29 14:29 14:28	25 1000 25 250	3,1600 3,1600 3,1600 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
PGFGROUP	0,5160	17:00	192	0.52	3.20 %	0	0.0000	0.0000	0	45	23	[+]
PGV	0.50 0.52	0.4650 0.5660	17:00 16:43 16:17 16:14	8 1600 300 6960	0,5160 0,5020 0,5020 0,5040	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COALENERG	2,6300	17:00	334	2.49	3.14 %	0	0.0000	0.0000	0	146	376	[+]
CLE	2.47 2.67	2.2500 2.7300	17:00 17:00 17:00 17:00	1189 616 2861 19	2,6300 2,6300 2,6300 2,6300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MAXCOM	5,5600	17:00	2	5.40	2.96 %	0	0.0000	0.0000	0	4	19	[+]
MXC	5.40 5.56	4.8600 5.9400	16:47 16:47 16:47 16:47	485 148 290 4	5,4600 5,4600 5,4400 5,4200	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
NTTSYSTEM	11,1000	17:00	2	11.10	2.78 %	0	0.0000	0.0000	0	4	44	[+]
NTT	10.75 11.10	10.0000 12.2000	16:33 16:27 16:24 16:24	1866 8 166 60	11,1000 11,1000 11,1000 11,1000	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
MERCATOR	41,0000	17:02	50	39.95	2.63 %	0	0.0000	0.0000	0	20	808	[+]
MRC	39.65 41.05	36.0000 43.9000	17:00 17:00 17:00 17:00	48 150 250 120	41,0000 41,0000 41,0000 41,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENERGOINS	2,3700	15:58	1000	2.35	2.60 %	0	0.0000	0.0000	0	22	52	[+]
ENI	2.28 2.37	2.1200 2.5800	15:56 15:56 15:55 15:55	2000 18 624 2376	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
WASKO	7,9600	17:00	71	7.82	2.31 %	0	0.0000	0.0000	0	258	2 025	[+]
WAS	7.40 8.00	7.0400 8.6000	17:00 17:00 17:00 17:00	18 531 485 1600	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
SNIEZKA	83,0000	17:00	15	81.20	2.22 %	0	0.0000	0.0000	0	0	5	[+]
SKA	81.20 83.20	73.2000 89.2000	16:48 16:48 16:42 14:48	4 5 9 6	81,2000 81,2000 81,4000 81,6000	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	0,7050	16:10	147	0.71	2.17 %	0	0.0000	0.0000	0	0	0	[+]
TRR	0.70 0.71	0.6400 0.7800	16:10 11:38 09:30 09:30	3 5 15 15	0,6950 0,7050 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
NOVAVISGR	0,9020	17:00	500	0.88	2.04 %	0	0.0000	0.0000	0	38	34	[+]
NVG	0.88 0.90	0.7940 0.9700	16:17 16:15 15:28 15:03	33 10 200 104	0,9040 0,8900 0,8900 0,8900	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
STALEXP	2,7800	17:00	900	2.71	2.02 %	0	0.0000	0.0000	0	1 598	4 446	[+]
STX	2.54 2.90	2.4400 2.9800	17:00 17:00 17:00 17:00	669 3000 3000 1668	2,7800 2,7800 2,7800 2,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NOVITA	104,0000	16:40	22	103.50	1.96 %	0	0.0000	0.0000	0	0	3	[+]
NVT	103.50 104.00	93.2000 113.5000	16:40 10:25 10:25 10:25	1 1 1 1	104,0000 103,5000 103,5000 103,5000	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
PATENTUS	3,2000	16:33	2	3.10	1.91 %	0	0.0000	0.0000	0	16	52	[+]
PAT	3.10 3.29	2.7900 3.4100	16:33 16:32 16:28 16:28	92 408 894 750	3,1800 3,1800 3,1500 3,1500	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
BBIDEVNFI	5,5000	17:03	3	5.35	1.85 %	0	0.0000	0.0000	0	0	2	[+]
BBD	5.35 5.50	4.8200 5.8500	17:03 17:03 17:00 17:00	1 281 1 1	5,5000 5,5000 5,5000 5,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOL	42,0000	17:00	46	42.02	1.79 %	0	0.0000	0.0000	0	26	1 077	[+]
MOL	41.30 42.56	37.8200 46.2200	17:00 17:00 16:49 16:38	4 31 62 208	42,0000 42,0000 41,7800 41,9000	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
GRUPAAZOTY	18,9100	17:04	500	18.59	1.78 %	0	0.0000	0.0000	0	526	9 826	[+]
ATT	18.36 18.99	16.7400 20.4400	17:03 17:03 17:02 17:00	460 730 200 350	18,9100 18,9100 18,9100 18,9100	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
VERCOM	122,0000	17:00	1	121.80	1.67 %	0	0.0000	0.0000	0	6	669	[+]
VRC	116.20 123.80	109.8000 133.8000	17:00 17:00 17:00 17:00	42 6 3 54	122,0000 122,0000 122,0000 122,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
YARRL	5,3400	15:05	100	5.34	1.52 %	0	0.0000	0.0000	0	1	4	[+]
YRL	5.26 5.34	4.8100 5.8600	13:07 12:07 11:13 11:13	50 150 177 60	5,3200 5,3200 5,3400 5,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IFSA	0,1350	15:29	100	0.13	1.50 %	0	0.0000	0.0000	0	129	17	[+]
IFR	0.13 0.14	0.1105 0.1495	15:03 15:03 15:03 15:03	9356 20000 5020 624	0,1300 0,1300 0,1300 0,1310	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IPOPEMA	4,8700	16:27	21	4.88	1.46 %	0	0.0000	0.0000	0	1	7	[+]
IPE	4.73 4.88	4.4000 5.3600	16:17 14:30 09:17 09:00	1000 30 215 90	4,7400 4,7400 4,7300 4,8800	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
ARLEN	31,4500	16:48	44	31.03	1.40 %	0	0.0000	0.0000	0	7	233	[+]
ARL	31.02 31.88	27.9250 34.1250	16:48 16:48 16:36 16:34	16 40 25 3	31,4500 31,4500 31,4700 31,4700	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
KINOPOL	23,1000	17:00	2	23.40	1.32 %	0	0.0000	0.0000	0	9	195	[+]
KPL	22.50 23.40	21.1000 25.7000	17:00 16:00 15:58 15:58	5 100 2 89	23,1000 23,0000 23,1000 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
PKPCARGO	13,9500	17:00	103	13.90	1.31 %	0	0.0000	0.0000	0	97	1 352	[+]
PKP	13.69 14.19	12.5100 15.2900	17:00 17:00 17:00 17:00	22 78 100 6	13,9500 13,9500 13,9500 13,9500	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
NTCAPITAL	0,6280	16:37	60	0.58	1.29 %	0	0.0000	0.0000	0	13	8	[+]
NTC	0.58 0.63	0.5220 0.6380	16:36 16:36 16:36 16:36	1095 500 500 500	0,6280 0,6280 0,6260 0,6240	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
REMAK	11,9500	17:00	10	11.80	1.27 %	0	0.0000	0.0000	0	1	10	[+]
RMK	11.40 11.95	10.6500 12.9500	15:53 14:46 11:34 11:18	100 658 60 25	11,5000 11,4000 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
MDIENERGIA	0,7960	16:47	1	0.79	1.27 %	0	0.0000	0.0000	0	2	2	[+]
MDI	0.76 0.80	0.7080 0.8640	16:47 16:47 16:47 15:39	50 37 32 114	0,7860 0,7840 0,7840 0,7600	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
06MAGNA	2,4300	16:09	4	2.40	1.25 %	0	0.0000	0.0000	0	3	6	[+]
06N	2.38 2.44	2.1600 2.6400	16:09 16:09 14:10 14:04	2 2 15 1	2,4300 2,4300 2,3800 2,3800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TEXT	36,6200	17:00	500	36.48	1.22 %	0	0.0000	0.0000	0	67	2 431	[+]
TXT	35.86 36.72	32.8400 40.1200	17:00 17:00 17:00 17:00	3 179 52 15	36,6200 36,6200 36,6200 36,6200	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
PEPEES	0,8500	17:00	10	0.85	1.19 %	0	0.0000	0.0000	0	0	0	[+]
PPS	0.83 0.85	0.7650 0.9350	14:15 14:06 14:05 09:01	66 71 11 2	0,8300 0,8300 0,8300 0,8500	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
LSISOFT	34,6000	15:33	1	34.60	1.17 %	0	0.0000	0.0000	0	0	2	[+]
LSI	34.00 34.60	31.2000 38.0000	12:14 12:14 11:25 10:46	13 1 1 28	34,0000 34,0000 34,6000 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
CDRL	8,9500	15:50	117	9.45	1.13 %	0	0.0000	0.0000	0	3	22	[+]
CDL	8.60 9.45	8.5500 10.3000	14:55 14:07 13:54 11:44	11 200 900 83	8,9500 8,7000 8,6000 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
APLISENS	18,0500	17:00	2	17.70	1.12 %	0	0.0000	0.0000	0	6	105	[+]
APN	17.70 18.05	15.9500 19.4500	16:41 16:41 16:41 16:41	56 87 700 600	18,0000 18,0000 18,0000 18,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALTUSTFI	2,7100	17:00	4	2.60	1.12 %	0	0.0000	0.0000	0	17	47	[+]
ALI	2.58 2.78	2.3400 2.8600	16:36 16:34 16:34 15:44	1 5 5 3	2,7300 2,6400 2,6500 2,7700	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
MLPGROUP	94,0000	17:00	16	94.80	1.08 %	0	0.0000	0.0000	0	1	104	[+]
MLG	93.00 94.80	85.4000 104.0000	16:48 16:30 16:03 15:37	7 15 1 25	94,0000 94,0000 93,2000 93,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MONNARI	5,8600	16:05	47	5.84	1.03 %	0	0.0000	0.0000	0	5	30	[+]
MON	5.62 5.86	5.2600 6.4200	16:04 16:04 16:03 16:03	700 40 975 296	5,8600 5,8600 5,8600 5,8600	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
CREOTECH	694,0000	17:00	3	685.00	1.02 %	0	0.0000	0.0000	0	7	4 498	[+]
CRI	674.00 698.00	617.0000 753.0000	17:00 17:00 17:00 17:00	1 8 6 1	694,0000 694,0000 694,0000 694,0000	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	495,0000	16:27	2	495.00	1.02 %	0	0.0000	0.0000	0	0	93	[+]
VGO	483.00 495.00	446.0000 544.0000	15:56 15:54 15:27 15:27	16 5 4 8	485,0000 485,0000 485,0000 485,0000	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	22,3000	16:49	257	22.10	0.90 %	0	0.0000	0.0000	0	2	46	[+]
FTE	22.10 22.40	19.9000 24.3000	15:52 15:24 15:18 14:34	50 225 50 30	22,4000 22,3000 22,3000 22,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MANGATA	67,0000	15:32	3	68.40	0.90 %	0	0.0000	0.0000	0	0	11	[+]
MGT	66.00 68.40	61.6000 75.2000	14:43 14:33 14:03 14:03	15 1 20 60	66,0000 66,0000 66,0000 66,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCHICOM	45,6000	16:49	21	45.10	0.88 %	0	0.0000	0.0000	0	2	75	[+]
ARH	44.40 47.00	40.6000 49.6000	16:46 16:25 16:25 16:25	35 16 31 9	45,5000 45,2000 45,2000 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
LARQ	2,0000	12:40	395	1.99	0.76 %	0	0.0000	0.0000	0	1	2	[+]
LRQ	1.99 2.00	1.7900 2.1800	12:28 09:02 16:43 09:05	350 5 600 2	2,0000 1,9850 1,9850 2,1700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZAMET	0,8060	17:00	26	0.81	0.75 %	0	0.0000	0.0000	0	5	4	[+]
ZMT	0.80 0.81	0.7260 0.8860	15:56 15:46 15:07 13:38	594 60 100 310	0,8000 0,8060 0,8060 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
CAVATINA	14,1000	15:13	1000	14.00	0.71 %	0	0.0000	0.0000	0	1	14	[+]
CAV	14.00 14.10	12.6000 15.4000	09:30 09:30 09:29 09:29	5 1 1 1	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
ATENDE	3,0600	17:00	1	3.06	0.66 %	0	0.0000	0.0000	0	15	45	[+]
ATD	3.03 3.10	2.7600 3.3600	16:42 16:29 16:20 16:20	9 14 260 240	3,0300 3,0600 3,0300 3,0300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SECOGROUP	33,8000	16:35	250	33.00	0.60 %	0	0.0000	0.0000	0	1	26	[+]
SWG	33.00 33.80	29.8000 36.2000	16:27 15:31 12:38 09:00	204 300 3 3	33,2000 33,8000 33,2000 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
NEUCA	727,0000	17:00	2	727.00	0.55 %	0	0.0000	0.0000	0	1	459	[+]
NEU	708.00 731.00	655.0000 799.0000	17:00 17:00 17:00 17:00	17 4 3 3	727,0000 727,0000 727,0000 727,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INSTALKRK	38,4000	17:00	1	38.30	0.52 %	0	0.0000	0.0000	0	1	31	[+]
INK	37.80 38.40	34.5000 42.1000	15:45 15:32 13:48 12:55	1 9 20 66	37,9000 38,2000 37,9000 37,9000	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
AGORA	8,5400	16:34	400	8.50	0.47 %	0	0.0000	0.0000	0	8	68	[+]
AGO	8.44 8.58	7.6600 9.3400	16:26 15:59 15:59 15:59	60 250 877 27	8,5400 8,5400 8,5200 8,5200	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
MAKARONPL	22,8000	16:41	1	22.75	0.44 %	0	0.0000	0.0000	0	1	12	[+]
MAK	22.45 22.80	20.5000 25.0000	16:38 16:05 16:05 15:58	1 20 200 23	22,6000 22,8000 22,7000 22,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LENA	2,4100	16:40	269	2.41	0.42 %	0	0.0000	0.0000	0	4	9	[+]
LEN	2.38 2.41	2.1700 2.6500	16:40 16:40 16:18 16:08	762 36 3 1	2,4000 2,3900 2,3900 2,3900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZUE	12,3500	17:00	238	12.15	0.41 %	0	0.0000	0.0000	0	12	150	[+]
ZUE	11.85 12.40	10.9500 13.3500	17:00 16:30 16:30 15:25	12 180 7 40	12,3500 12,2000 12,2000 12,2000	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
POLENERGIA	51,4000	17:00	14	51.20	0.39 %	0	0.0000	0.0000	0	3	176	[+]
PEP	50.60 51.80	46.1000 56.2000	17:00 16:49 16:48 16:48	97 67 14 67	51,4000 51,0000 51,4000 51,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COMP	54,8000	17:00	10	54.80	0.37 %	0	0.0000	0.0000	0	1	39	[+]
CMP	54.40 55.60	49.4000 60.2000	16:46 16:25 16:25 16:25	30 10 1 19	55,0000 55,0000 54,8000 54,8000	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
ATAL	55,3000	17:03	20	55.00	0.36 %	0	0.0000	0.0000	0	2	123	[+]
1AT	54.70 56.00	49.5000 60.5000	17:00 16:48 16:48 16:45	8 12 1 15	55,3000 55,3000 55,3000 55,3000	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
GAMFACTOR	5,5000	16:06	2	5.34	0.36 %	0	0.0000	0.0000	0	31	163	[+]
GIF	5.20 5.60	4.8100 5.8600	15:42 15:09 15:09 14:49	20 19 220 523	5,5000 5,5200 5,5200 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
RAWLPLUG	15,1500	17:00	10	15.10	0.33 %	0	0.0000	0.0000	0	1	19	[+]
RWL	14.50 15.15	13.6000 16.6000	16:36 16:34 16:34 16:26	164 300 210 101	15,1500 15,1500 15,1500 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
CLOUD	70,2000	17:00	35	70.00	0.29 %	0	0.0000	0.0000	0	1	44	[+]
CLD	68.80 70.20	63.0000 77.0000	17:00 16:48 16:48 16:48	35 35 35 35	70,2000 70,2000 70,2000 70,2000	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
DRAGOENT	19,3500	16:24	1	19.30	0.26 %	0	0.0000	0.0000	0	0	4	[+]
DGE	19.00 19.35	17.4000 21.2000	16:24 13:04 10:25 10:25	2 200 2 2	19,3000 19,0000 19,3000 19,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARCTIC	8,0600	17:00	47	8.08	0.25 %	0	0.0000	0.0000	0	18	147	[+]
ATC	8.01 8.10	7.2800 8.8800	17:00 17:00 16:46 16:41	200 1 200 291	8,0600 8,0600 8,0300 8,0600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ZEPAK	17,9600	17:00	6	17.96	0.22 %	0	0.0000	0.0000	0	14	260	[+]
ZEP	17.78 18.48	16.1800 19.7400	17:00 17:00 17:00 17:00	4 1 7 10	17,9600 17,9600 17,9600 17,9600	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
PHN	9,6000	17:00	2	9.58	0.21 %	0	0.0000	0.0000	0	1	13	[+]
PHN	9.56 9.60	8.6400 10.5000	12:23 11:05 09:01 09:01	52 1250 2 2	9,5600 9,6000 9,6000 9,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENERGA	18,6800	17:02	3528	18.64	0.21 %	0	0.0000	0.0000	0	39	722	[+]
ENG	18.64 18.74	16.7800 20.5000	17:02 17:00 17:00 17:00	1472 3000 300 54	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
ACTION	29,8000	16:45	1	29.95	0.17 %	0	0.0000	0.0000	0	8	238	[+]
ACT	29.70 29.95	27.0000 32.9000	16:43 16:43 16:39 16:39	19 1 697 19	29,7000 29,7000 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
INGBSK	397,5000	17:03	163	397.00	0.13 %	0	0.0000	0.0000	0	19	7 520	[+]
ING	392.50 398.00	357.5000 436.5000	17:00 17:00 17:00 17:00	18 8 17 2	397,5000 397,5000 397,5000 397,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEBICA	83,8000	17:00	2	83.70	0.12 %	0	0.0000	0.0000	0	1	114	[+]
DBC	83.50 83.80	75.4000 92.0000	17:00 16:27 15:57 15:44	3 1 2 40	83,8000 83,8000 83,8000 83,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PKNORLEN	133,2000	17:03	71	133.00	0.05 %	0	0.0000	0.0000	0	3 343	445 992	[+]
PKN	132.36 134.48	119.7000 146.3000	17:01 17:01 17:01 17:01	40 50 90 400	133,2000 133,2000 133,2000 133,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MBANK	1 053,0000	17:00	84	1,052.50	0.05 %	0	0.0000	0.0000	0	39	41 436	[+]
MBK	1,045.00 1,064.00	947.4000 1157.5000	17:00 17:00 17:00 17:00	41 61 248 105	1 053,0000 1 053,0000 1 053,0000 1 053,0000	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	1,6900	15:16	58	1.69	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PGM	1.69 1.69	1.5250 1.8550	09:00 09:14 09:14 09:00	7 1 1 7	1,6900 1,6900 1,7000 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
SEKO	9,7600	16:39	6	9.78	0.00 %	0	0.0000	0.0000	0	1	7	[+]
SEK	9.76 9.94	8.8200 10.7500	16:36 16:36 16:13 16:13	4 2 19 26	9,8800 9,8600 9,7600 9,7800	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
ORCOGROUP	4,0200	12:55	50	4.20	0.00 %	0	0.0000	0.0000	0	5	23	[+]
OPG	4.02 4.30	3.7800 4.6200	11:47 11:06 10:43 10:33	2691 309 770 912	4,3000 4,2000 4,2000 4,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SFINKS	0,4100	14:58	735	0.41	0.00 %	0	0.0000	0.0000	0	4	2	[+]
SFS	0.40 0.41	0.3670 0.4470	14:24 14:24 14:11 14:11	20 995 3 57	0,4100 0,4080 0,4000 0,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IMCOMPANY	31,4000	17:00	1	31.40	0.00 %	0	0.0000	0.0000	0	2	61	[+]
IMC	30.40 31.80	28.3000 34.5000	17:00 16:47 16:39 16:38	1 95 2 3	31,4000 31,4000 31,4000 31,3000	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
XPLUS	2,3600	13:30	50	2.35	0.00 %	0	0.0000	0.0000	0	1	3	[+]
XPL	2.35 2.36	2.1200 2.5800	13:30 09:14 15:32 14:59	200 1000 60 419	2,3500 2,3500 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
WARIMPEX	2,4000	17:00	10	2.31	0.00 %	0	0.0000	0.0000	0	4	11	[+]
WXF	2.31 2.40	2.0800 2.5400	16:03 16:03 14:14 14:05	299 194 5 6	2,3200 2,3200 2,4000 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
BLOOBER	24,2000	17:00	40	24.60	0.00 %	0	0.0000	0.0000	0	9	224	[+]
BLO	23.75 24.60	22.1500 27.0500	17:00 17:00 17:00 16:49	8 42 42 2	24,2000 24,2000 24,2000 24,1500	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
PRAGMAINK	2,8400	13:23	5	2.84	0.00 %	0	0.0000	0.0000	0	0	0	[+]
PRI	2.84 2.84	2.5600 3.1200	13:23 13:23 13:23 13:23	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
EDINVEST	9,1000	16:20	10	9.10	0.00 %	0	0.0000	0.0000	0	15	144	[+]
EDI	8.72 10.00	8.2000 10.0000	16:17 15:47 15:27 15:20	220 5 48 100	9,1000 8,7600 8,7600 8,7600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MILKILAND	1,7500	17:00	48	1.73	0.00 %	0	0.0000	0.0000	0	18	31	[+]
MLK	1.72 1.77	1.5550 1.8950	15:47 15:39 15:34 15:34	500 10 400 500	1,7500 1,7500 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
VINDEXUS	13,5000	15:36	4	13.80	0.00 %	0	0.0000	0.0000	0	1	7	[+]
VIN	13.35 13.80	12.4500 15.1500	14:55 14:37 14:33 13:34	109 1 390 10	13,5000 13,3500 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
OTMUCHOW	5,1000	11:46	1	5.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
OTM	5.10 5.30	4.7700 5.8200	09:00 09:00 09:00 15:47	1 7 7 2	5,3000 5,3000 5,3000 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	09:06 09:02 09:04 09:02	1 2 2 2	11,7000 11,7000 11,7000 11,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
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
BIGCHEESE	11,9600	17:00	500	11.98	0.00 %	0	0.0000	0.0000	0	7	84	[+]
BCS	11.60 12.16	10.8000 13.1600	16:05 15:12 14:54 14:07	100 250 2000 681	11,9600 11,9600 11,9600 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
IZOLACJA	4,1700	17:00	2	4.17	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IZO	4.17 4.17	3.7600 4.5800	09:01 09:01 09:01 09:01	2 2 2 2	4,1700 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
INPRO	8,1500	16:48	40	8.15	0.00 %	0	0.0000	0.0000	0	0	1	[+]
INP	8.05 8.15	7.3500 8.9500	16:34 16:34 09:02 09:04	50 5 10 2	8,0500 8,0500 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
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
PCFGROUP	3,3100	17:00	100	3.34	0.00 %	0	0.0000	0.0000	0	11	38	[+]
PCF	3.29 3.34	3.0100 3.6700	16:01 15:59 15:12 15:08	41 333 500 888	3,2900 3,2900 3,3300 3,3100	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FON	1,6800	16:27	250	1.68	0.00 %	0	0.0000	0.0000	0	1	1	[+]
FON	1.68 1.68	1.5150 1.8450	13:44 13:28 10:40 10:14	26 18 445 9	1,6800 1,6800 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
ERG	42,0000	09:00	11	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
ERG	0.00 0.00	37.8000 46.2000	11:58 11:50 14:09 13:55	2 1 2 29	42,0000 40,0000 42,0000 41,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNIMOT	147,6000	17:00	5	147.40	0.00 %	0	0.0000	0.0000	0	3	453	[+]
UNT	143.20 147.80	132.8000 162.0000	17:00 17:00 17:00 17:00	1 5 30 2	147,6000 147,6000 147,6000 147,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IDMSAPL	0,4900	11:54	6	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
IDM	0.00 0.00	0.4420 0.5350	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
LENTEX	6,4000	13:58	16	6.40	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LTX	6.40 6.40	5.7600 7.0400	16:42 16:42 16:42 16:42	48 5 5 24	6,4000 6,3000 6,3000 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
CASPAR	5,2000	17:00	2	5.20	0.00 %	0	0.0000	0.0000	0	0	0	[+]
CSR	5.20 5.20	4.6800 5.7000	09:00 17:00 17:00 16:10	2 1 1 2	5,2000 5,2000 5,2000 5,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LOKUM	24,4000	16:06	2	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
LKD	0.00 0.00	22.0000 26.8000	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
KOMPAP	22,0000	10:28	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
KMP	0.00 0.00	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
XTB	94,5000	17:00	24	94.62	0.00 %	0	0.0000	0.0000	0	250	23 623	[+]
XTB	93.74 95.20	85.1600 104.0500	17:00 17:00 17:00 17:00	1079 22 21 1033	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
IMPERA	1,4400	17:00	14	1.42	0.00 %	0	0.0000	0.0000	0	10	14	[+]
IMP	1.40 1.48	1.2800 1.5600	14:51 14:50 14:50 14:05	31 5343 30 1	1,4500 1,4000 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
NEPTIS	14,8000	12:16	100	15.20	0.00 %	0	0.0000	0.0000	0	1	18	[+]
YAN	14.50 15.40	13.7000 16.7000	10:47 10:47 10:47 10:33	1 1 365 1	14,7000 14,9000 14,9000 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
BETACOM	5,9000	15:00	50	6.00	0.00 %	0	0.0000	0.0000	0	2	11	[+]
BCM	5.70 6.00	5.4000 6.6000	14:42 13:33 13:15 12:46	70 76 60 1	5,9000 5,9000 5,7500 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
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
ATLANTAPL	18,0000	13:59	10	17.80	0.00 %	0	0.0000	0.0000	0	0	9	[+]
ATP	17.80 18.20	16.0500 19.5500	13:15 12:56 12:39 12:36	7 20 9 7	18,0000 18,2000 18,2000 18,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ARTIFEX	16,5000	17:00	11	16.60	0.00 %	0	0.0000	0.0000	0	7	118	[+]
ART	16.24 16.96	14.9400 18.2600	16:03 15:58 15:58 15:56	33 57 23 126	16,2400 16,2400 16,2400 16,2400	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
EUROHOLD	3,2000	14:31	200	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
EHG	0.00 0.00	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
SYGNITY	69,0000	17:00	41	68.60	0.00 %	0	0.0000	0.0000	0	5	366	[+]
SGN	68.00 70.00	61.8000 75.4000	17:00 17:00 17:00 17:00	31 20 4 1	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
TSGAMES	104,0000	17:00	1	105.20	0.00 %	0	0.0000	0.0000	0	11	1 095	[+]
TEN	101.40 105.20	94.7000 115.6000	17:00 17:00 17:00 16:49	5 7 13 2	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
RELPOL	5,7000	16:24	100	5.68	0.00 %	0	0.0000	0.0000	0	1	5	[+]
RLP	5.64 5.70	5.1200 6.2400	13:49 12:54 12:48 10:39	100 167 87 4	5,7000 5,6600 5,7000 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
PULAWY	47,8000	14:13	157	47.80	0.00 %	0	0.0000	0.0000	0	1	35	[+]
ZAP	47.10 47.80	43.1000 52.4000	14:13 13:49 13:46 13:33	54 4 5 2	47,8000 47,1000 47,8000 47,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MUZA	8,3000	09:00	1	8.30	0.00 %	0	0.0000	0.0000	0	0	0	[+]
MZA	8.30 8.30	7.4800 9.1200	09:00 16:17 15:48 10:25	6 4 1 115	8,3000 8,3000 8,1800 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
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
POLICE	7,3800	16:30	1	7.38	0.00 %	0	0.0000	0.0000	0	2	16	[+]
PCE	7.20 7.40	6.6600 8.1000	15:54 15:28 15:28 15:02	5 2 1 1	7,3800 7,3800 7,3400 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
TATRY MOUNTAIN	88,0000	13:15	1	0.00	0.00 %	0	0.0000	0.0000	0	0	0	[+]
TMR	0.00 0.00	79.5000 96.5000	17:00 17:00 16:00 14:51	2 1 4 1	84,5000 84,5000 88,0000 91,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AMREST	11,4000	17:03	100	11.72	-0.18 %	0	0.0000	0.0000	0	135	1 543	[+]
EAT	11.10 11.72	10.5600 12.8800	17:00 17:00 17:00 17:00	449 3400 629 20	11,4000 11,4000 11,4000 11,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GAMEOPS	10,3000	16:09	11	10.40	-0.19 %	0	0.0000	0.0000	0	1	10	[+]
GOP	10.24 10.40	9.3600 11.4400	14:51 14:27 14:11 12:31	2 1 1 9	10,3000 10,2400 10,2400 10,3400	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
KRKA	986,0000	15:59	2	990.00	-0.20 %	0	0.0000	0.0000	0	0	72	[+]
KRK	966.00 1,000.00	892.0000 1085.0000	15:24 14:32 14:03 14:00	1 11 3 5	984,0000 968,0000 966,0000 966,0000	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	2,5050	17:00	10	2.53	-0.20 %	0	0.0000	0.0000	0	39	97	[+]
NNG	2.50 2.55	2.2800 2.7800	17:00 17:00 17:00 17:00	66 200 200 4	2,5050 2,5050 2,5050 2,5050	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEVELIA	9,0000	17:03	3863	9.02	-0.22 %	0	0.0000	0.0000	0	346	3 119	[+]
DVL	8.90 9.10	8.1200 9.9200	17:02 17:00 17:00 17:00	2777 15 156 507	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
QNATECHNO	39,9000	16:49	73	40.50	-0.25 %	0	0.0000	0.0000	0	3	109	[+]
QNA	39.10 41.50	36.5000 44.5000	16:49 16:49 16:49 15:27	50 40 9 37	39,8000 39,7000 39,6000 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
INTERSPPL	0,4050	16:45	2794	0.41	-0.25 %	0	0.0000	0.0000	0	3	1	[+]
IPO	0.40 0.41	0.3660 0.4460	09:42 09:40 09:40 09:38	24 24 24 24	0,3960 0,4060 0,3960 0,4060	0 0 0 0	0 0 0 0	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	18,4000	17:00	2	18.40	-0.27 %	0	0.0000	0.0000	0	0	2	[+]
PJP	18.00 18.40	16.6000 20.2000	14:04 14:04 09:00 17:00	100 19 1 2	18,0000 18,0000 18,4000 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	3,5200	17:00	4	3.52	-0.28 %	0	0.0000	0.0000	0	4	13	[+]
KSG	3.45 3.52	3.1700 3.8700	17:00 16:42 16:38 16:38	7 100 275 25	3,5200 3,5000 3,4500 3,4600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CEZ	213,2000	16:03	10	213.40	-0.28 %	0	0.0000	0.0000	0	0	4	[+]
CEZ	212.60 213.40	192.1000 234.6000	15:18 13:41 11:28 09:00	3 5 1 2	212,6000 213,4000 212,6000 213,4000	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
DECORA	72,0000	16:46	36	72.00	-0.28 %	0	0.0000	0.0000	0	1	42	[+]
DCR	71.40 72.00	64.8000 79.2000	16:37 16:37 16:31 16:25	4 1 10 1	71,6000 71,8000 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
HYDROTOR	17,4000	14:47	200	17.95	-0.29 %	0	0.0000	0.0000	0	0	4	[+]
HDR	17.40 17.95	16.2000 19.7000	09:00 09:00 12:12 09:17	3 1 430 2	17,9500 17,9500 17,4500 18,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MIRACULUM	0,6960	17:00	50	0.70	-0.29 %	0	0.0000	0.0000	0	24	16	[+]
MIR	0.66 0.70	0.6300 0.7660	16:43 15:01 13:44 13:44	1000 2000 100 40	0,6900 0,6900 0,7000 0,6980	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DELKO	6,3400	16:34	268	6.36	-0.31 %	0	0.0000	0.0000	0	2	14	[+]
DEL	6.30 6.36	5.7400 6.9800	16:04 15:20 15:12 14:06	62 68 1132 130	6,3400 6,3000 6,3200 6,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ONESANO	0,6280	16:11	3165	0.63	-0.32 %	0	0.0000	0.0000	0	24	15	[+]
ONO	0.61 0.64	0.5680 0.6920	16:08 15:48 15:48 15:48	20 358 416 2526	0,6280 0,6380 0,6380 0,6360	0 0 0 0	0 0 0 0	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	6,2200	17:00	8	6.30	-0.32 %	0	0.0000	0.0000	0	1	8	[+]
KOM	6.22 6.34	5.6800 6.9200	17:00 15:51 15:51 13:18	2 8 2 10	6,2200 6,3000 6,2800 6,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GRODNO	13,7500	17:00	1	13.75	-0.36 %	0	0.0000	0.0000	0	11	145	[+]
GRN	13.30 13.95	12.4000 15.1000	16:06 16:06 16:06 16:06	2 198 57 2	13,7000 13,7000 13,7000 13,6500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SANWIL	1,3350	17:02	42	1.33	-0.37 %	0	0.0000	0.0000	0	2	3	[+]
SNW	1.32 1.34	1.1950 1.4550	17:00 14:45 14:45 14:45	20 1111 20 500	1,3350 1,3200 1,3200 1,3200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PCCROKITA	69,7000	16:39	5	70.00	-0.43 %	0	0.0000	0.0000	0	1	62	[+]
PCR	69.40 70.30	63.0000 77.0000	16:20 16:14 16:09 16:03	37 12 18 21	69,7000 69,4000 69,7000 69,7000	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
4MASS	4,5800	17:00	2	4.60	-0.43 %	0	0.0000	0.0000	0	16	73	[+]
4MS	4.51 4.60	4.1400 5.0600	17:00 16:45 16:45 16:24	3 1 14 1	4,5800 4,5800 4,5200 4,5800	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
PCCEXOL	2,2300	17:02	1000	2.23	-0.45 %	0	0.0000	0.0000	0	20	45	[+]
PCX	2.20 2.23	2.0100 2.4500	17:00 17:00 17:00 16:48	1934 66 20 1	2,2300 2,2300 2,2300 2,2300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRVITAMIN	11,1500	15:55	13	11.15	-0.45 %	0	0.0000	0.0000	0	0	0	[+]
KVT	11.15 11.15	10.0500 12.2500	09:00 16:33 16:29 16:24	9 4 24 160	11,1500 11,2000 11,2000 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
ASSECOSEE	64,5000	17:00	23	64.80	-0.46 %	0	0.0000	0.0000	0	4	232	[+]
ASE	63.00 64.80	58.4000 71.2000	17:00 17:00 17:00 16:48	80 540 78 89	64,5000 64,5000 64,5000 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
ERBUD	29,6000	16:48	135	29.60	-0.50 %	0	0.0000	0.0000	0	2	47	[+]
ERB	29.25 29.80	26.6500 32.5500	16:48 16:36 16:24 16:23	1 15 22 10	29,6000 29,6000 29,7000 29,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEXPOLSKA	3,8700	17:00	2	3.89	-0.51 %	0	0.0000	0.0000	0	0	1	[+]
MEX	3.76 3.89	3.5100 4.2700	15:56 12:45 12:07 11:23	5 51 3 128	3,8700 3,8800 3,7700 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
EUROCASH	5,7700	17:04	899	5.73	-0.52 %	0	0.0000	0.0000	0	302	1 729	[+]
EUR	5.66 5.80	5.1550 6.2950	17:03 17:02 17:02 17:00	556 509 500 54	5,7700 5,7700 5,7700 5,7700	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
KERNEL	19,1000	16:49	12	19.20	-0.52 %	0	0.0000	0.0000	0	11	211	[+]
KER	19.04 19.50	17.2800 21.1000	16:44 16:42 16:42 16:42	29 2000 2349 247	19,1000 19,1000 19,1000 19,0800	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
ATMGRUPA	3,7700	16:33	1	3.79	-0.53 %	0	0.0000	0.0000	0	5	20	[+]
ATG	3.75 3.87	3.4200 4.1600	15:43 15:43 15:32 15:32	4 2 50 50	3,7500 3,7500 3,7600 3,7700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ELKOP	1,8700	17:00	3	1.87	-0.53 %	0	0.0000	0.0000	0	0	0	[+]
EKP	1.87 1.87	1.6850 2.0500	15:25 14:42 14:42 14:42	1 335 6 500	1,8700 1,8800 1,8750 1,8750	0 0 0 0	0 0 0 0	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	13,3600	17:00	2926	13.50	-0.56 %	0	0.0000	0.0000	0	1 518	20 273	[+]
OPL	13.18 13.50	12.1500 14.8500	17:00 17:00 17:00 17:00	1701 2051 6110 160	13,3600 13,3600 13,3600 13,3600	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	31,9000	16:38	240	32.10	-0.62 %	0	0.0000	0.0000	0	1	42	[+]
MFO	31.10 32.10	28.9000 35.3000	16:37 15:47 14:20 14:20	74 30 152 30	31,9000 31,5000 31,4000 31,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
GENOMTEC	4,6150	17:01	251	4.71	-0.65 %	0	0.0000	0.0000	0	69	313	[+]
GMT	4.45 4.71	4.2400 5.1800	16:47 16:45 16:37 16:34	242 941 7 1	4,6150 4,6200 4,6100 4,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
FERRO	30,1000	17:00	101	30.80	-0.66 %	0	0.0000	0.0000	0	2	70	[+]
FRO	29.80 30.80	27.8000 33.8000	17:00 16:49 16:48 16:48	10 2 12 31	30,1000 30,0000 29,8000 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
SONEL	14,9500	16:12	2	15.05	-0.66 %	0	0.0000	0.0000	0	1	8	[+]
SON	14.90 15.05	13.5500 16.5500	13:15 11:35 10:55 10:32	300 15 118 2	14,9000 14,9500 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
SANPL	555,6000	17:04	115	561.20	-0.71 %	0	0.0000	0.0000	0	89	49 494	[+]
SPL	552.20 562.00	505.2000 617.2000	17:01 17:00 17:00 17:00	30 45 136 181	555,6000 555,6000 555,6000 555,6000	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
BEST	27,8000	16:11	4	27.40	-0.71 %	0	0.0000	0.0000	0	0	2	[+]
BST	27.40 27.80	24.8000 30.0000	15:16 15:16 10:56 17:00	6 44 6 1	27,4000 27,4000 27,4000 28,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DIAG	168,6000	17:03	11	169.80	-0.71 %	0	0.0000	0.0000	0	21	3 491	[+]
DIA	168.00 169.80	152.8500 186.7500	17:00 17:00 17:00 17:00	4 9 2 3	168,6000 168,6000 168,6000 168,6000	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
BIOTON	4,1500	17:00	63	4.23	-0.72 %	0	0.0000	0.0000	0	29	120	[+]
BIO	4.11 4.23	3.8100 4.6500	17:00 17:00 16:49 16:45	102 15 300 14	4,1500 4,1500 4,1900 4,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ULTGAMES	13,0000	17:00	1	12.90	-0.76 %	0	0.0000	0.0000	0	1	8	[+]
ULG	12.85 13.00	11.6500 14.1500	16:37 16:37 15:08 15:08	49 1 100 100	12,8500 12,9000 12,8500 12,9000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
COMPERIA	4,9600	15:05	204	4.96	-0.80 %	0	0.0000	0.0000	0	0	1	[+]
CPL	4.96 4.96	4.4800 5.4500	13:59 13:14 13:40 11:46	1500 1 20 170	5,0000 5,0000 5,0500 5,0500	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
BIOMAXIMA	11,8000	16:07	11	11.90	-0.84 %	0	0.0000	0.0000	0	3	34	[+]
BMX	11.70 11.90	10.7500 13.0500	16:07 16:05 15:02 15:02	7 48 310 113	11,7000 11,7000 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
IMS	2,3700	17:00	9	2.40	-0.84 %	0	0.0000	0.0000	0	6	14	[+]
IMS	2.33 2.40	2.1600 2.6400	16:31 15:41 15:41 15:34	12 20 108 64	2,3700 2,3300 2,3400 2,3400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
POLWAX	1,1550	15:46	12	1.19	-0.86 %	0	0.0000	0.0000	0	9	10	[+]
PWX	1.15 1.19	1.0700 1.3000	15:46 15:26 15:07 15:07	990 10 1044 144	1,1550 1,1550 1,1850 1,1850	0 0 0 0	0 0 0 0	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	77,3000	17:00	59	78.00	-0.90 %	0	0.0000	0.0000	0	165	12 723	[+]
GPW	76.70 78.00	70.2000 85.8000	17:00 17:00 17:00 17:00	44 39 2 2	77,3000 77,3000 77,3000 77,3000	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
STAPORKOW	4,3600	16:49	504	4.40	-0.91 %	0	0.0000	0.0000	0	1	4	[+]
ZUK	4.24 4.40	3.9600 4.8400	16:48 14:40 14:40 13:12	200 20 30 50	4,3400 4,3800 4,3200 4,3200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENELMED	21,6000	17:00	2	21.60	-0.92 %	0	0.0000	0.0000	0	1	26	[+]
ENE	20.00 21.60	19.5000 23.6000	12:59 12:52 12:52 12:52	2 35 352 24	21,6000 20,0000 20,0000 20,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ABPL	126,2000	17:01	80	128.40	-0.94 %	0	0.0000	0.0000	0	12	1 457	[+]
ABE	125.00 129.00	115.6000 141.2000	17:00 17:00 17:00 17:00	14 150 25 1	126,2000 126,2000 126,2000 126,2000	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
SUNEX	3,1200	16:47	2907	3.15	-0.95 %	0	0.0000	0.0000	0	118	367	[+]
SNX	3.08 3.20	2.8350 3.4650	16:47 16:47 16:32 16:27	193 2650 2000 108	3,1150 3,1100 3,1100 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
SANOK	20,9000	15:18	2	21.10	-0.95 %	0	0.0000	0.0000	0	2	34	[+]
SNK	20.70 21.30	19.0000 23.2000	15:02 14:52 14:05 14:00	23 23 6 4	20,9000 20,9000 20,9000 20,7000	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
11B	136,0000	17:03	15	135.30	-0.95 %	0	0.0000	0.0000	0	17	2 240	[+]
11B	131.60 137.20	121.8000 148.8000	17:00 17:00 17:00 17:00	42 10 18 10	136,0000 136,0000 136,0000 136,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
CAPTORTX	79,0000	17:00	24	78.00	-1.00 %	0	0.0000	0.0000	0	12	907	[+]
CTX	76.00 79.40	70.2000 85.8000	17:00 17:00 17:00 17:00	37 28 27 28	79,0000 79,0000 79,0000 79,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MOBRUK	340,0000	17:00	1	335.00	-1.02 %	0	0.0000	0.0000	0	5	1 713	[+]
MBR	335.00 345.00	301.5000 368.5000	17:00 17:00 17:00 17:00	8 8 1 36	340,0000 340,0000 340,0000 340,0000	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
WITTCHEN	17,2400	17:00	5	17.40	-1.03 %	0	0.0000	0.0000	0	11	197	[+]
WTN	17.02 17.40	15.6600 19.1400	17:00 16:48 16:41 16:41	9 20 55 1	17,2400 17,0600 17,0400 17,0600	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
APATOR	23,6000	17:00	13	23.60	-1.05 %	0	0.0000	0.0000	0	10	227	[+]
APT	23.10 23.60	21.2500 25.9500	17:00 16:48 16:48 16:48	85 1 13 33	23,6000 23,6000 23,6000 23,5000	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
TALEX	18,8000	14:59	2	19.00	-1.05 %	0	0.0000	0.0000	0	0	0	[+]
TLX	18.80 19.10	17.1000 20.8000	09:01 09:01 09:01 09:01	2 2 2 2	19,1000 19,1000 19,1000 19,1000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KETY	973,0000	17:00	7	982.00	-1.07 %	0	0.0000	0.0000	0	20	19 729	[+]
KTY	961.00 982.00	884.0000 1080.0000	17:00 17:00 17:00 17:00	25 39 107 25	973,0000 973,0000 973,0000 973,0000	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
ATREM	46,0000	17:00	30	46.00	-1.08 %	0	0.0000	0.0000	0	10	444	[+]
ATR	44.10 46.20	41.4000 50.6000	17:00 16:49 16:47 16:42	5 4 3 1	46,0000 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
NEWAG	107,8000	17:00	1	109.00	-1.10 %	0	0.0000	0.0000	0	16	1 742	[+]
NWG	105.00 109.80	98.1000 119.8000	17:00 17:00 17:00 17:00	46 9 2 69	107,8000 107,8000 107,8000 107,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
EUROTEL	26,9000	16:01	117	27.10	-1.10 %	0	0.0000	0.0000	0	2	47	[+]
ETL	26.80 27.40	24.4000 29.8000	15:40 15:22 15:07 13:55	50 2 1 72	27,0000 27,1000 27,3000 27,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
WIRTUALNA	52,3000	17:03	41	52.90	-1.13 %	0	0.0000	0.0000	0	50	2 641	[+]
WPL	52.00 53.00	47.6500 58.1000	17:00 17:00 17:00 17:00	81 155 100 81	52,3000 52,3000 52,3000 52,3000	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
MILLENNIUM	15,6900	17:00	437	15.78	-1.13 %	0	0.0000	0.0000	0	1 091	17 033	[+]
MIL	15.42 15.87	14.2100 17.3500	17:00 17:00 17:00 17:00	2867 475 2934 762	15,6900 15,6900 15,6900 15,6900	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
ZABKA	20,1700	17:04	100	20.22	-1.13 %	0	0.0000	0.0000	0	4 336	87 297	[+]
ZAB	19.96 20.30	18.2000 22.2400	17:03 17:00 17:00 17:00	100 1705 1657 49	20,1700 20,1700 20,1700 20,1700	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
PEKAO	215,5000	17:04	299	218.00	-1.15 %	0	0.0000	0.0000	0	826	177 882	[+]
PEO	213.50 218.00	196.2000 239.8000	17:04 17:04 17:01 17:01	308 10 86069 255	215,5000 215,5000 215,5000 215,5000	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
MOSTALWAR	6,9000	15:43	130	6.92	-1.15 %	0	0.0000	0.0000	0	4	30	[+]
MSW	6.80 6.98	6.2400 7.6000	13:21 13:21 13:21 13:21	57 168 5 20	6,8000 6,8200 6,8200 6,8600	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KCI	0,8500	14:09	3	0.86	-1.16 %	0	0.0000	0.0000	0	8	7	[+]
KCI	0.85 0.86	0.7740 0.9460	12:36 11:58 11:21 11:07	2 50 3200 3000	0,8500 0,8500 0,8600 0,8500	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	18,3800	17:00	50	18.24	-1.18 %	0	0.0000	0.0000	0	5	97	[+]
ALL	18.24 18.58	16.4200 20.0500	17:00 17:00 17:00 16:48	2 29 19 98	18,3800 18,3800 18,3800 18,2400	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOS	10,0000	17:00	86	10.24	-1.19 %	0	0.0000	0.0000	0	32	320	[+]
BOS	9.99 10.34	9.2200 11.2600	17:00 17:00 16:49 16:47	21 1 665 250	10,0000 10,0000 10,0000 9,9900	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
ESOTIQ	32,9000	16:49	1	33.00	-1.20 %	0	0.0000	0.0000	0	1	25	[+]
EAH	32.50 33.30	29.7000 36.3000	16:17 15:45 14:52 14:49	2 7 8 392	32,5000 32,7000 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
PLAZACNTR	2,8700	17:01	128	2.93	-1.20 %	0	0.0000	0.0000	0	32	91	[+]
PLZ	2.82 2.95	2.6400 3.2200	17:00 17:00 17:00 17:00	250 27 4 407	2,8700 2,8700 2,8700 2,8700	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
PLAYWAY	247,0000	16:49	21	251.50	-1.20 %	0	0.0000	0.0000	0	2	560	[+]
PLW	243.50 251.50	226.5000 276.5000	16:48 16:44 16:44 16:44	2 13 29 1	247,0000 247,0000 247,0000 247,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HANDLOWY	112,2000	17:04	18	113.40	-1.23 %	0	0.0000	0.0000	0	37	4 097	[+]
BHW	111.20 114.00	102.2000 124.6000	17:03 17:00 17:00 17:00	160 78 6 1	112,2000 112,2000 112,2000 112,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LESS	0,2380	17:00	2	0.24	-1.24 %	0	0.0000	0.0000	0	10	2	[+]
LES	0.23 0.24	0.2170 0.2650	16:26 16:26 16:26 16:25	924 50 50 1000	0,2330 0,2330 0,2330 0,2340	0 0 0 0	0 0 0 0	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	174,6000	17:03	19	178.40	-1.24 %	0	0.0000	0.0000	0	12	2 110	[+]
CBF	173.40 178.40	160.6000 196.2000	17:00 17:00 17:00 17:00	3 5 1 3	174,6000 174,6000 174,6000 174,6000	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
AMBRA	18,7200	17:00	342	19.08	-1.27 %	0	0.0000	0.0000	0	10	192	[+]
AMB	18.72 19.30	17.1800 20.9500	17:00 17:00 17:00 16:42	31 51 11 144	18,7200 18,7200 18,7200 18,7800	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
RENDER	77,8000	14:42	1	78.00	-1.27 %	0	0.0000	0.0000	0	0	4	[+]
RND	77.80 78.00	70.2000 85.8000	14:11 12:30 09:40 09:00	1 26 1 3	77,8000 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
COMPREMUM	1,1550	17:00	200	1.17	-1.28 %	0	0.0000	0.0000	0	55	62	[+]
CPR	1.12 1.17	1.0550 1.2850	16:48 16:48 16:48 16:40	296 2500 715 10	1,1300 1,1300 1,1300 1,1500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VRGSA	4,5800	17:00	94	4.62	-1.29 %	0	0.0000	0.0000	0	32	147	[+]
VRG	4.55 4.69	4.1600 5.0800	17:00 17:00 17:00 16:44	147 2 1 29	4,5800 4,5800 4,5800 4,5800	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
ROPCZYCE	22,3000	15:13	44	22.20	-1.33 %	0	0.0000	0.0000	0	2	44	[+]
RPC	22.10 22.80	20.0000 24.4000	14:37 13:44 13:23 11:40	40 53 10 10	22,4000 22,2000 22,3000 22,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IBSM	72,8000	16:33	1	74.80	-1.36 %	0	0.0000	0.0000	0	0	0	[+]
IBS	72.80 74.80	67.4000 82.2000	09:02 09:02 09:01 09:00	1 1 1 1	74,8000 74,8000 74,8000 74,8000	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
ONEMORE	2,4900	16:48	100	2.53	-1.39 %	0	0.0000	0.0000	0	44	110	[+]
OML	2.46 2.53	2.2750 2.7750	16:41 16:41 16:38 16:37	42 300 50 300	2,4900 2,4850 2,4850 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
ELEKTROTI	49,2000	17:00	20	49.90	-1.40 %	0	0.0000	0.0000	0	33	1 602	[+]
ELT	46.40 50.10	44.9500 54.8000	17:00 16:49 16:49 16:49	40 2 1 1	49,2000 50,0000 50,0000 49,2000	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
STALPROFI	8,2600	17:00	100	8.38	-1.43 %	0	0.0000	0.0000	0	11	90	[+]
STF	8.12 8.38	7.5600 9.2000	17:00 16:20 16:20 16:20	6 400 350 30	8,2600 8,1200 8,1200 8,1200	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
AUTOPARTN	17,7800	17:00	2	18.00	-1.44 %	0	0.0000	0.0000	0	191	3 422	[+]
APR	17.72 18.08	16.2000 19.8000	17:00 17:00 17:00 17:00	2 175 3 40	17,7800 17,7800 17,7800 17,7800	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RANKPROGR	4,1000	17:00	5	4.15	-1.44 %	0	0.0000	0.0000	0	2	9	[+]
RNK	4.08 4.15	3.7350 4.5650	16:45 15:43 15:27 15:27	1111 5 200 50	4,0800 4,1000 4,1050 4,1050	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
INTERBUD	2,0500	12:58	50	2.07	-1.44 %	0	0.0000	0.0000	0	2	3	[+]
ITB	1.91 2.07	1.8650 2.2700	10:49 10:46 10:45 09:33	750 200 550 4	1,9100 1,9150 1,9600 2,0700	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KOGENERA	74,3000	17:01	18	74.00	-1.46 %	0	0.0000	0.0000	0	22	1 618	[+]
KGN	72.50 74.70	66.6000 81.4000	17:01 17:01 17:00 17:00	35 9 55 5	74,3000 74,3000 74,3000 74,3000	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
FEERUM	13,4500	17:00	2	13.65	-1.47 %	0	0.0000	0.0000	0	1	8	[+]
FEE	12.85 13.65	12.3000 15.0000	16:36 16:07 14:02 14:02	23 2 2 2	12,8500 12,8500 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
ASSECOPOL	168,1000	17:04	192	172.10	-1.47 %	0	0.0000	0.0000	0	245	41 218	[+]
ACP	165.60 172.10	154.9000 189.3000	17:00 17:00 17:00 17:00	1079 104 524 187	168,1000 168,1000 168,1000 168,1000	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	5,2600	17:00	5	5.36	-1.50 %	0	0.0000	0.0000	0	27	145	[+]
ECH	5.20 5.38	4.8300 5.8800	16:35 16:30 16:30 16:27	1 1395 120 691	5,2600 5,2600 5,2600 5,2000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PASSUS	131,0000	17:00	15	133.00	-1.50 %	0	0.0000	0.0000	0	5	616	[+]
PAS	130.00 134.50	120.0000 146.0000	17:00 16:43 16:43 16:43	10 4 23 41	131,0000 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
BENEFIT	3 600,0000	17:03	3	3,655.00	-1.50 %	0	0.0000	0.0000	0	4	15 083	[+]
BFT	3,570.00 3,665.00	3290.0000 4020.0000	17:03 17:03 17:00 17:00	7 4 9 27	3 600,0000 3 600,0000 3 600,0000 3 600,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ODLEWNIE	19,5500	17:00	4	20.30	-1.51 %	0	0.0000	0.0000	0	120	2 332	[+]
ODL	18.30 20.40	18.3000 22.3000	17:00 17:00 17:00 17:00	255 5 300 80	19,5500 19,5500 19,5500 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
PZU	63,9200	17:00	1966	64.10	-1.51 %	0	0.0000	0.0000	0	2 237	143 261	[+]
PZU	63.50 64.90	57.7000 70.5000	17:00 17:00 17:00 17:00	198 1404 1367 527	63,9200 63,9200 63,9200 63,9200	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
TESGAS	1,9450	17:00	175	2.01	-1.52 %	0	0.0000	0.0000	0	71	142	[+]
TSG	1.95 2.03	1.8100 2.2100	17:00 17:00 16:49 16:49	700 125 1710 2500	1,9450 1,9450 1,9700 1,9750	0 0 0 0	0 0 0 0	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	90,8400	17:04	60	92.00	-1.54 %	0	0.0000	0.0000	0	299	27 263	[+]
MDV	90.50 92.86	82.8000 101.2000	17:03 17:03 17:03 17:03	200 30 21 49	90,8400 90,8400 90,8400 90,8400	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
FABRITY	25,2000	17:00	1	25.30	-1.56 %	0	0.0000	0.0000	0	0	5	[+]
FAB	24.90 25.30	22.8000 27.8000	12:55 12:55 12:55 11:07	4 10 1 36	24,9000 24,9000 24,9000 24,9000	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
IMMOBILE	3,7600	17:00	93	3.90	-1.57 %	0	0.0000	0.0000	0	10	37	[+]
GKI	3.74 3.90	3.5100 4.2900	17:00 17:00 16:45 16:43	207 20 3 455	3,7600 3,7600 3,7400 3,7500	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
WOODPCKR	3,7600	16:38	407	3.82	-1.57 %	0	0.0000	0.0000	0	1	3	[+]
WPR	3.76 3.82	3.4400 4.2000	16:38 16:38 14:09 11:23	50 43 10 35	3,8000 3,8000 3,8000 3,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PANOVA	15,3500	14:29	38	15.35	-1.60 %	0	0.0000	0.0000	0	1	22	[+]
NVA	15.25 15.35	13.8500 16.8500	14:28 13:42 11:10 11:10	65 300 185 5	15,3500 15,2500 15,2500 15,2500	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
MIRBUD	11,4100	17:00	121	11.60	-1.64 %	0	0.0000	0.0000	0	111	1 258	[+]
MRB	11.10 11.60	10.4400 12.7600	17:00 17:00 17:00 17:00	5 19 3 56	11,4100 11,4100 11,4100 11,4100	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
MOLECURE	5,9900	17:02	4	5.92	-1.64 %	0	0.0000	0.0000	0	26	156	[+]
MOC	5.85 6.10	5.3300 6.5100	17:00 17:00 16:48 16:45	96 5 160 56	5,9900 5,9900 5,9900 5,9900	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
TENDERHUT	6,0000	14:10	10	5.94	-1.64 %	0	0.0000	0.0000	0	0	3	[+]
THG	5.94 6.10	5.3600 6.5200	11:26 11:26 11:26 11:26	36 40 50 40	6,1000 6,1000 6,0800 6,0600	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
ZREMB	10,7600	17:02	78	10.64	-1.65 %	0	0.0000	0.0000	0	29	308	[+]
ZRE	10.56 10.80	9.5800 11.7000	17:00 17:00 16:48 16:39	65 185 88 2	10,7600 10,7600 10,5600 10,6800	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
ULMA	59,0000	14:00	17	62.50	-1.67 %	0	0.0000	0.0000	0	0	1	[+]
ULM	59.00 62.50	56.5000 68.5000	09:01 17:00 09:00 09:04	1 1 1 1	62,5000 60,0000 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
DIGITANET	175,8000	17:00	37	178.20	-1.68 %	0	0.0000	0.0000	0	7	1 121	[+]
DIG	169.00 178.20	160.4000 196.0000	17:00 17:00 17:00 17:00	45 15 6 16	175,8000 175,8000 175,8000 175,8000	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
CDPROJEKT	234,6000	17:04	13	238.50	-1.68 %	0	0.0000	0.0000	0	466	109 560	[+]
CDR	231.00 241.70	214.7000 262.3000	17:04 17:04 17:04 17:03	7 50 7 13	234,6000 234,6000 234,6000 234,6000	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
VOXEL	117,0000	17:00	152	119.00	-1.68 %	0	0.0000	0.0000	0	3	397	[+]
VOX	116.20 119.00	107.2000 130.8000	16:49 16:49 16:48 16:48	1 1 21 5	116,8000 116,6000 117,0000 117,2000	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	14,5000	14:55	47	14.75	-1.69 %	0	0.0000	0.0000	0	0	6	[+]
MSP	14.50 14.75	13.3000 16.2000	13:55 13:12 13:05 09:01	50 300 2 2	14,5000 14,5500 14,7500 14,7500	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PKOBP	86,9400	17:03	100	88.20	-1.72 %	0	0.0000	0.0000	0	3 900	339 615	[+]
PKO	86.42 88.28	79.3800 97.0200	17:01 17:01 17:01 17:01	85 15 520 240	86,9400 86,9400 86,9400 86,9400	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
ANSWEAR	20,0500	17:00	100	20.45	-1.72 %	0	0.0000	0.0000	0	23	459	[+]
ANR	20.05 20.45	18.4200 22.4500	16:48 16:39 16:39 16:37	30 30 70 190	20,0500 20,0500 20,0500 20,0500	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
ADIUVO	0,5680	14:47	1	0.57	-1.73 %	0	0.0000	0.0000	0	18	10	[+]
ADV	0.54 0.57	0.5140 0.6260	14:15 13:51 13:47 10:11	65 3580 900 2250	0,5520 0,5520 0,5520 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
STALPROD	226,0000	14:45	16	229.00	-1.74 %	0	0.0000	0.0000	0	0	89	[+]
STP	225.00 229.00	207.0000 251.0000	14:45 14:25 14:16 14:13	9 10 2 20	226,0000 226,0000 225,0000 225,0000	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
ACAUTOGAZ	22,0000	13:40	9	22.40	-1.79 %	0	0.0000	0.0000	0	2	39	[+]
ACG	21.90 22.40	20.2000 24.6000	13:14 13:14 13:14 13:06	1 64 20 1	21,9000 21,9000 21,9000 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
SELENAFM	53,8000	17:04	247	54.20	-1.82 %	0	0.0000	0.0000	0	6	310	[+]
SEL	53.80 55.00	48.8000 59.6000	17:00 16:49 16:47 16:47	610 3 58 8	53,8000 54,6000 54,6000 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
MOSTALZAB	5,8700	17:00	2	5.91	-1.84 %	0	0.0000	0.0000	0	21	123	[+]
MSZ	5.79 5.95	5.3200 6.5000	17:00 16:49 16:44 16:44	15 50 164 2	5,8700 5,8700 5,7900 5,7900	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
TORPOL	63,9000	17:00	30	65.00	-1.84 %	0	0.0000	0.0000	0	13	834	[+]
TOR	62.40 65.00	58.5000 71.5000	17:00 17:00 17:00 17:00	6 5 1 18	63,9000 63,9000 63,9000 63,9000	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	8,5000	17:02	1000	8.66	-1.85 %	0	0.0000	0.0000	0	7	62	[+]
MVP	8.26 8.66	7.8000 9.5200	17:02 17:00 17:00 17:00	350 100 20 263	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
ALLEGRO	26,4000	17:00	282	26.84	-1.86 %	0	0.0000	0.0000	0	4 819	128 560	[+]
ALE	26.35 27.14	24.1600 29.5200	17:00 17:00 17:00 17:00	901 1599 2602 2683	26,4000 26,4000 26,4000 26,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OPONEOPL	83,4000	16:49	6	85.00	-1.88 %	0	0.0000	0.0000	0	7	547	[+]
OPN	83.20 85.00	76.6000 93.4000	16:49 16:48 16:48 16:46	4 10 1 4	83,6000 83,6000 84,0000 84,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
OTLOG	13,5000	16:24	69	13.30	-1.89 %	0	0.0000	0.0000	0	0	3	[+]
OTS	13.06 13.52	11.9800 14.6200	16:21 16:15 14:05 13:33	1 15 2 18	13,3000 13,5000 13,2000 13,2000	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
KGL	10,1000	09:57	2	10.30	-1.94 %	0	0.0000	0.0000	0	1	8	[+]
KGL	9.85 10.30	9.3000 11.3000	09:24 09:20 09:19 09:00	767 5 5 1	10,0000 9,8500 9,8500 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
GETIN	0,5540	17:01	2500	0.57	-1.95 %	0	0.0000	0.0000	0	757	415	[+]
GTN	0.54 0.57	0.5100 0.6220	17:00 17:00 16:49 16:48	5093 7 100 100	0,5540 0,5540 0,5550 0,5550	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ALTA	1,5100	17:00	145	1.54	-1.95 %	0	0.0000	0.0000	0	2	3	[+]
AAT	1.51 1.59	1.3900 1.6900	17:00 17:00 17:00 15:54	2 2 29 649	1,5100 1,5100 1,5100 1,5900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BOWIM	5,9600	16:30	2	6.00	-1.97 %	0	0.0000	0.0000	0	12	69	[+]
BOW	5.82 6.16	5.4000 6.6000	16:08 16:08 15:18 14:57	98 2 2 1	5,9600 5,9400 5,9600 5,8600	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
SCPFL	136,6000	16:40	10	141.20	-2.01 %	0	0.0000	0.0000	0	1	182	[+]
SCP	135.40 141.20	127.2000 155.2000	16:23 16:21 16:21 16:21	5 7 5 10	136,4000 135,4000 135,6000 136,0000	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
SYNEKTIK	269,0000	17:04	55	275.00	-2.04 %	0	0.0000	0.0000	0	27	7 308	[+]
SNT	267.60 275.20	247.6000 302.4000	17:03 17:03 17:02 17:01	22 78 50 22	269,0000 269,0000 269,0000 269,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MURAPOL	38,5000	17:00	10	39.30	-2.04 %	0	0.0000	0.0000	0	9	332	[+]
MUR	38.50 39.30	35.4000 43.2000	17:00 17:00 17:00 17:00	4 23 2 1	38,5000 38,5000 38,5000 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
BUDIMEX	650,0000	17:00	165	661.40	-2.05 %	0	0.0000	0.0000	0	47	30 286	[+]
BDX	647.20 661.40	595.4000 727.4000	17:00 17:00 17:00 17:00	4 321 24 70	650,0000 650,0000 650,0000 650,0000	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
BIOCELTIX	75,8000	17:00	18	77.50	-2.07 %	0	0.0000	0.0000	0	4	333	[+]
BCX	73.70 77.50	69.8000 85.2000	17:00 17:00 17:00 16:33	3 2 8 1	75,8000 75,8000 75,8000 75,7000	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
COGNOR	4,8580	17:00	1	4.93	-2.14 %	0	0.0000	0.0000	0	351	1 698	[+]
COG	4.76 4.97	4.4380 5.4200	17:00 17:00 17:00 17:00	508 600 635 37	4,8580 4,8580 4,8580 4,8580	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SELVITA	36,2000	17:00	76	37.00	-2.16 %	0	0.0000	0.0000	0	19	705	[+]
SLV	35.70 37.40	33.3000 40.7000	17:00 17:00 17:00 17:00	100 10 40 120	36,2000 36,2000 36,2000 36,2000	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
NOCTILUCA	90,0000	17:00	10	92.00	-2.17 %	0	0.0000	0.0000	0	3	283	[+]
NCL	89.20 92.00	82.8000 101.0000	16:46 16:42 16:34 16:09	18 38 94 6	89,8000 89,8000 89,8000 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
ONDE	8,8800	17:00	4	9.07	-2.20 %	0	0.0000	0.0000	0	12	107	[+]
OND	8.87 9.07	8.1700 9.9700	17:00 17:00 16:47 16:47	4 4 120 1	8,8800 8,8800 8,9000 8,9100	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
INTERCARS	655,0000	17:00	3	666.00	-2.24 %	0	0.0000	0.0000	0	8	5 467	[+]
CAR	655.00 669.00	600.0000 732.0000	17:00 17:00 17:00 17:00	5 10 6 3	655,0000 655,0000 655,0000 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
PGE	10,4350	17:00	6288	10.62	-2.25 %	0	0.0000	0.0000	0	3 600	37 591	[+]
PGE	10.34 10.62	9.5580 11.6800	17:00 17:00 17:00 17:00	3654 4441 12231 694	10,4350 10,4350 10,4350 10,4350	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
KRUK	446,0000	17:00	10	456.40	-2.28 %	0	0.0000	0.0000	0	20	8 885	[+]
KRU	445.20 456.40	410.8000 502.0000	17:00 17:00 17:00 17:00	11 17 16 1	446,0000 446,0000 446,0000 446,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
SPYROSOFT	464,0000	17:00	2	473.00	-2.32 %	0	0.0000	0.0000	0	0	77	[+]
SPR	461.00 473.00	426.0000 520.0000	17:00 17:00 17:00 17:00	3 1 2 2	464,0000 464,0000 464,0000 464,0000	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
ENEA	22,7400	17:00	2	23.28	-2.32 %	0	0.0000	0.0000	0	356	8 103	[+]
ENA	22.36 23.28	20.9600 25.6000	17:00 17:00 17:00 17:00	28 27 2 439	22,7400 22,7400 22,7400 22,7400	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
SYNTHAVERSE	3,7800	17:00	2	3.87	-2.33 %	0	0.0000	0.0000	0	57	217	[+]
SVE	3.74 3.89	3.4850 4.2550	17:00 16:49 16:49 16:48	23 106 247 10	3,7800 3,7950 3,7850 3,7850	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VIVID	0,6700	17:00	1000	0.67	-2.33 %	0	0.0000	0.0000	0	7	4	[+]
VVD	0.66 0.67	0.6080 0.7400	16:35 13:55 13:55 13:55	200 541 31 5	0,6640 0,6620 0,6620 0,6620	0 0 0 0	0 0 0 0	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	838,0000	15:46	13	858.00	-2.33 %	0	0.0000	0.0000	0	0	29	[+]
WWL	838.00 858.00	774.0000 942.0000	15:46 14:15 13:25 13:18	2 2 3 2	838,0000 850,0000 852,0000 858,0000	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
PTWP	125,0000	16:18	23	128.00	-2.34 %	0	0.0000	0.0000	0	0	5	[+]
PTW	125.00 128.00	116.0000 140.0000	16:18 14:21 09:38 09:00	7 8 2 1	125,0000 127,0000 125,0000 128,0000	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
WIELTON	5,7500	17:00	9	5.89	-2.38 %	0	0.0000	0.0000	0	122	699	[+]
WLT	5.72 5.89	5.3100 6.4700	17:00 17:00 16:49 16:49	3 41 27 139	5,7500 5,7500 5,7500 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
EQUNICO	1,2200	14:57	150	1.23	-2.40 %	0	0.0000	0.0000	0	63	76	[+]
EQU	1.16 1.25	1.1050 1.3450	14:40 14:40 14:40 14:02	1415 18 282 2718	1,1600 1,1600 1,1900 1,1900	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
IZOSTAL	3,2100	17:00	1000	3.28	-2.43 %	0	0.0000	0.0000	0	29	94	[+]
IZS	3.21 3.28	2.9600 3.6000	16:41 16:41 16:41 16:26	50 1000 1000 1	3,2100 3,2100 3,2100 3,2500	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
DBENERGY	8,7800	14:04	7	9.00	-2.44 %	0	0.0000	0.0000	0	0	0	[+]
DBE	8.78 9.00	8.1000 9.9000	09:00 09:00 09:00 09:00	2 2 2 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
TARCZYNSKI	119,0000	14:45	67	121.00	-2.46 %	0	0.0000	0.0000	0	0	40	[+]
TAR	119.00 121.00	109.0000 133.0000	14:45 14:15 14:15 14:15	3 30 13 50	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
APSENERGY	2,7700	16:37	2	2.86	-2.46 %	0	0.0000	0.0000	0	23	63	[+]
APE	2.65 2.86	2.5800 3.1400	16:37 16:36 16:00 15:53	2 2 3 44	2,7700 2,7700 2,7800 2,7700	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
TRAKCJA	3,9400	17:02	758	4.01	-2.48 %	0	0.0000	0.0000	0	474	1 847	[+]
TRK	3.80 4.02	3.6100 4.4100	17:00 17:00 17:00 17:00	156 237 1000 208	3,9400 3,9400 3,9400 3,9400	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
INTROL	7,6800	15:06	254	7.88	-2.54 %	0	0.0000	0.0000	0	2	19	[+]
INL	7.64 7.96	7.1000 8.6600	14:27 14:22 14:14 13:54	5 1 194 667	7,6400 7,6800 7,6800 7,6800	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
ASBIS	41,3800	17:01	43	42.12	-2.54 %	0	0.0000	0.0000	0	158	6 519	[+]
ASB	40.88 42.12	37.9200 46.3200	17:01 17:01 17:00 17:00	106 69 54 3	41,3800 41,3800 41,3800 41,3800	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
WIKANA	7,5500	14:49	1	7.45	-2.58 %	0	0.0000	0.0000	0	1	9	[+]
WIK	7.20 7.80	6.7500 8.1500	14:48 14:47 13:03 13:00	300 8 1 922	7,2000 7,2000 7,8000 7,4500	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
RAINBOW	131,0000	17:00	8	134.00	-2.60 %	0	0.0000	0.0000	0	43	5 667	[+]
RBW	129.40 134.00	120.6000 147.4000	17:00 17:00 17:00 17:00	50 129 1 59	131,0000 131,0000 131,0000 131,0000	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
ALIOR	109,7500	17:00	63	112.15	-2.62 %	0	0.0000	0.0000	0	234	25 721	[+]
ALR	109.20 112.15	100.9500 123.3500	17:00 17:00 17:00 17:00	5 44 23 74	109,7500 109,7500 109,7500 109,7500	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
GREENX	2,2140	17:00	1435	2.25	-2.64 %	0	0.0000	0.0000	0	719	1 605	[+]
GRX	2.21 2.27	2.0280 2.4760	17:00 17:00 17:00 17:00	55 49 400 1000	2,2140 2,2140 2,2140 2,2140	0 0 0 0	0 0 0 0	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	0,8000	16:37	6	0.82	-2.68 %	0	0.0000	0.0000	0	1	1	[+]
ALG	0.80 0.82	0.7400 0.9040	16:37 16:37 16:01 12:12	30 5 90 10	0,8000 0,8020 0,8180 0,8180	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASTARTA	47,2000	17:00	51	48.55	-2.68 %	0	0.0000	0.0000	0	6	305	[+]
AST	46.70 48.60	43.7000 53.4000	17:00 17:00 17:00 17:00	7 10 25 25	47,2000 47,2000 47,2000 47,2000	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
PEKABEX	10,9000	17:00	32	11.30	-2.68 %	0	0.0000	0.0000	0	13	148	[+]
PBX	10.80 11.30	10.2000 12.4000	17:00 16:49 16:46 16:46	4 20 28 20	10,9000 10,9000 10,8000 10,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DOMDEV	236,0000	17:00	2	244.00	-2.68 %	0	0.0000	0.0000	0	30	7 234	[+]
DOM	236.00 245.00	220.0000 268.0000	17:00 17:00 17:00 17:00	5 1 1 8	236,0000 236,0000 236,0000 236,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
KRAKCHEM	0,3600	15:12	904	0.37	-2.70 %	0	0.0000	0.0000	0	12	4	[+]
KCH	0.36 0.37	0.3320 0.4040	15:12 15:12 15:12 15:12	1380 1240 255 264	0,3610 0,3620 0,3630 0,3680	0 0 0 0	0 0 0 0	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	3,2000	13:01	100	3.29	-2.74 %	0	0.0000	0.0000	0	4	13	[+]
JWW	3.20 3.29	2.9700 3.6100	13:01 13:01 13:01 13:01	188 50 200 50	3,2000 3,2000 3,2200 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
BNPPL	140,0000	17:03	137	146.50	-2.78 %	0	0.0000	0.0000	0	19	2 630	[+]
BNP	139.50 146.50	132.0000 161.0000	17:03 17:00 17:00 17:00	44 25 14 20	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
AMICA	51,8000	17:00	1	53.80	-2.81 %	0	0.0000	0.0000	0	16	849	[+]
AMC	51.80 53.80	48.4500 59.1000	17:00 17:00 17:00 17:00	20 25 25 8	51,8000 51,8000 51,8000 51,8000	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
CREEPYJAR	620,0000	17:00	37	640.00	-2.82 %	0	0.0000	0.0000	0	5	2 905	[+]
CRJ	608.00 640.00	576.0000 704.0000	17:00 17:00 17:00 17:00	2 3 2 1	620,0000 620,0000 620,0000 620,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
TRANSPOL	10,2000	17:00	300	10.50	-2.86 %	0	0.0000	0.0000	0	30	308	[+]
TRN	10.00 10.60	9.4600 11.5500	17:00 17:00 17:00 17:00	200 954 22 24	10,2000 10,2000 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
CLNPHARMA	20,3500	17:00	12	20.90	-2.86 %	0	0.0000	0.0000	0	19	376	[+]
CLN	19.96 20.90	18.8200 22.9500	17:00 17:00 17:00 16:49	200 200 2 13	20,3500 20,3500 20,3500 20,3500	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
BOOMBIT	6,1000	15:11	500	6.28	-2.87 %	0	0.0000	0.0000	0	1	8	[+]
BBT	6.10 6.28	5.6600 6.9000	15:11 15:11 14:10 09:22	450 150 4 6	6,1200 6,1200 6,1200 6,1200	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
PHOTON	1,3350	15:48	180	1.37	-2.91 %	0	0.0000	0.0000	0	2	3	[+]
PEN	1.32 1.37	1.2300 1.5000	14:46 14:45 14:45 14:16	71 149 280 68	1,3600 1,3550 1,3500 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
PHARMENA	3,3300	17:00	17	3.30	-2.92 %	0	0.0000	0.0000	0	6	18	[+]
PHR	3.11 3.33	2.9700 3.6300	17:00 17:00 17:00 17:00	20 90 53 11	3,3300 3,3300 3,3300 3,3300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
HERCULES	1,3000	17:00	44	1.34	-2.99 %	0	0.0000	0.0000	0	21	27	[+]
HRS	1.30 1.39	1.2050 1.4650	17:00 15:47 15:41 15:33	6 1962 1500 500	1,3000 1,3000 1,3000 1,3000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
AGROTON	4,8300	17:00	20	4.95	-3.01 %	0	0.0000	0.0000	0	3	13	[+]
AGT	4.75 4.95	4.4600 5.4400	16:05 16:05 16:05 15:55	132 5 321 450	4,7600 4,7600 4,7600 4,8500	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
MEDICALG	29,0000	17:00	5	29.90	-3.01 %	0	0.0000	0.0000	0	35	1 022	[+]
MDG	28.35 29.95	26.9500 32.8500	17:00 17:00 17:00 17:00	13 5 82 12	29,0000 29,0000 29,0000 29,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DATAWALK	149,9000	17:03	23	153.20	-3.04 %	0	0.0000	0.0000	0	11	1 697	[+]
DAT	149.00 156.00	137.8800 168.5200	17:00 17:00 17:00 17:00	10 15 15 48	149,9000 149,9000 149,9000 149,9000	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
UNIBEP	15,6000	17:00	7	16.00	-3.11 %	0	0.0000	0.0000	0	6	101	[+]
UNI	15.55 16.00	14.4000 17.6000	16:35 16:31 16:30 16:30	10 76 50 50	15,9500 15,9500 15,7500 15,7500	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
LPP	18 830,0000	17:04	1	19,470.00	-3.11 %	0	0.0000	0.0000	0	7	129 743	[+]
LPP	18,790.00 19,510.00	17525.0000 21410.0000	17:00 17:00 17:00 17:00	1 1 1 1	18 830,0000 18 830,0000 18 830,0000 18 830,0000	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	24,0000	16:39	1	24.80	-3.23 %	0	0.0000	0.0000	0	0	10	[+]
PTG	24.00 24.80	22.4000 27.2000	16:15 15:53 14:58 14:52	1 1 50 100	24,4000 24,4000 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
FASING	14,9000	16:47	504	15.00	-3.25 %	0	0.0000	0.0000	0	3	41	[+]
FSG	14.90 16.00	13.5000 16.5000	16:47 16:47 16:33 16:32	129 88 29 64	14,9000 15,0000 15,5000 15,5000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PROTEKTOR	1,3100	17:00	50	1.35	-3.32 %	0	0.0000	0.0000	0	194	256	[+]
PRT	1.28 1.36	1.2150 1.4750	16:49 16:49 16:27 16:23	322 20 563 143	1,2900 1,2950 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
HELIO	43,5000	16:20	120	45.00	-3.33 %	0	0.0000	0.0000	0	1	23	[+]
HEL	43.50 45.00	40.5000 49.5000	15:46 15:10 15:08 15:06	1 14 4 173	43,5000 43,8000 43,8000 43,6000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MABION	8,8200	17:00	21	9.10	-3.40 %	0	0.0000	0.0000	0	49	435	[+]
MAB	8.73 9.13	8.1900 10.0000	17:00 17:00 17:00 17:00	100 22 10 190	8,8200 8,8200 8,8200 8,8200	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
DEKPOL	79,0000	17:03	60	81.00	-3.42 %	0	0.0000	0.0000	0	3	255	[+]
DEK	79.00 83.60	73.0000 89.0000	17:02 17:00 17:00 17:00	37 7 55 9	79,0000 79,0000 79,0000 79,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
LUBAWA	9,4600	17:04	80	9.78	-3.47 %	0	0.0000	0.0000	0	472	4 494	[+]
LBW	9.33 9.78	8.8050 10.7500	17:03 17:00 17:00 17:00	1602 50 200 2299	9,4600 9,4600 9,4600 9,4600	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
3RGAMES	0,6600	16:31	287	0.68	-3.51 %	0	0.0000	0.0000	0	27	18	[+]
3RG	0.66 0.68	0.6160 0.7520	16:31 16:31 16:31 16:31	1000 1000 1132 74	0,6620 0,6620 0,6640 0,6660	0 0 0 0	0 0 0 0	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	7,4300	17:00	5	7.58	-3.51 %	0	0.0000	0.0000	0	6	46	[+]
MOV	7.30 7.59	6.8300 8.3300	17:00 17:00 17:00 16:43	7 160 11 115	7,4300 7,4300 7,4300 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
SANTANDER	40,0000	16:33	500	41.90	-3.53 %	0	0.0000	0.0000	0	4	174	[+]
SAN	39.31 41.90	37.7100 46.0900	16:33 16:33 15:31 14:44	50 50 100 20	40,0000 40,0000 40,0000 39,6700	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
HUUUGE	23,1500	17:00	112	23.70	-3.54 %	0	0.0000	0.0000	0	44	1 028	[+]
HUG	23.00 23.70	21.3500 26.0500	17:00 17:00 17:00 17:00	80 1 6 1	23,1500 23,1500 23,1500 23,1500	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
QUERCUS	10,6000	17:00	519	11.00	-3.64 %	0	0.0000	0.0000	0	40	427	[+]
QRS	10.50 11.00	9.9000 12.1000	17:00 17:00 17:00 16:46	10 471 300 5	10,6000 10,6000 10,6000 10,7500	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
DGA	23,7000	15:19	337	23.70	-3.66 %	0	0.0000	0.0000	0	1	14	[+]
DGA	23.70 23.80	21.4000 26.0000	15:18 12:54 12:24 11:02	14 86 85 86	23,8000 23,8000 23,7000 23,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
XTPL	73,5000	16:49	36	76.50	-3.67 %	0	0.0000	0.0000	0	5	354	[+]
XTP	70.60 76.90	68.9000 84.1000	16:49 16:48 16:41 16:39	4 9 40 3	73,0000 72,5000 73,0000 73,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
URTESTE	48,5000	16:19	1	49.20	-3.77 %	0	0.0000	0.0000	0	0	16	[+]
URT	46.50 50.40	44.3000 54.0000	15:59 15:39 14:31 13:29	6 4 11 1	46,9000 48,5000 46,9000 46,9000	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
SKARBIEC	30,5000	17:03	30	31.70	-3.79 %	0	0.0000	0.0000	0	6	189	[+]
SKH	29.90 31.70	28.6000 34.8000	16:36 16:31 16:31 16:25	10 1 500 614	30,5000 30,5000 30,1000 30,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
BORYSZEW	4,7800	17:00	256	4.98	-3.82 %	0	0.0000	0.0000	0	115	557	[+]
BRS	4.78 4.98	4.4900 5.4600	17:00 17:00 17:00 17:00	10 10 10 700	4,7800 4,7800 4,7800 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
ASSECOBS	78,8000	17:00	2	82.00	-3.90 %	0	0.0000	0.0000	0	1	112	[+]
ABS	76.60 82.80	73.8000 90.2000	16:49 16:49 16:47 16:37	1 1 1 41	78,8000 78,8000 78,8000 78,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ENTER	54,2000	17:01	33	56.10	-3.90 %	0	0.0000	0.0000	0	23	1 245	[+]
ENT	53.50 56.20	50.5000 61.7000	17:00 17:00 17:00 17:00	10 47 3 2	54,2000 54,2000 54,2000 54,2000	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
TOYA	8,5100	17:00	2	8.86	-3.95 %	0	0.0000	0.0000	0	42	365	[+]
TOA	8.48 8.88	7.9800 9.7400	17:00 17:00 17:00 17:00	9 26 13 1	8,5100 8,5100 8,5100 8,5100	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
LIBET	1,3100	17:00	996	1.38	-4.03 %	0	0.0000	0.0000	0	5	6	[+]
LBT	1.31 1.38	1.2400 1.5100	17:00 17:00 17:00 12:11	2 1 1 30	1,3100 1,3100 1,3100 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
GRUPRACUJ	39,0000	17:00	342	41.55	-4.06 %	0	0.0000	0.0000	0	46	1 822	[+]
GPP	39.00 41.55	37.4000 45.7000	17:00 17:00 17:00 17:00	10 20 15 107	39,0000 39,0000 39,0000 39,0000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
RAFAMET	58,0000	15:33	93	60.50	-4.13 %	0	0.0000	0.0000	0	1	85	[+]
RAF	57.50 62.00	54.5000 66.5000	15:33 15:28 15:20 14:59	7 3 50 135	57,5000 57,5000 57,5000 58,0000	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	7,6300	17:01	1003	7.84	-4.15 %	0	0.0000	0.0000	0	912	6 992	[+]
PXM	7.58 7.84	7.0600 8.6200	17:01 17:00 17:00 17:00	100 230 3 3	7,6300 7,6300 7,6300 7,6300	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
VOTUM	40,1500	17:00	27	41.55	-4.18 %	0	0.0000	0.0000	0	38	1 529	[+]
VOT	39.50 41.55	37.4000 45.7000	17:00 17:00 17:00 17:00	42 152 53 28	40,1500 40,1500 40,1500 40,1500	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
KPPD	22,8000	15:52	200	23.80	-4.20 %	0	0.0000	0.0000	0	0	5	[+]
KPD	22.80 23.80	21.6000 26.0000	14:06 09:08 10:02 09:36	6 1 12 1	22,8000 23,8000 23,8000 23,8000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
NEXITY	1,1300	16:47	10	1.13	-4.24 %	0	0.0000	0.0000	0	0	0	[+]
NXG	1.11 1.13	1.0200 1.2400	10:54 10:54 10:54 10:54	18 163 30 176	1,1100 1,1100 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
CYFRPLSAT	11,1500	17:03	1284	11.63	-4.29 %	0	0.0000	0.0000	0	1 715	19 440	[+]
CPS	11.15 11.63	10.4700 12.7900	17:03 17:03 17:02 17:02	495 490 252 500	11,1500 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
SHOPER	39,4000	17:00	17	41.00	-4.37 %	0	0.0000	0.0000	0	30	1 184	[+]
SHO	38.80 41.30	36.9000 45.1000	17:00 16:49 16:48 16:45	33 5 25 5	39,4000 39,7000 39,7000 39,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
ASMGROUP	0,2600	17:02	2945	0.27	-4.41 %	0	0.0000	0.0000	0	481	125	[+]
ASM	0.25 0.27	0.2460 0.2980	17:00 17:00 16:49 16:43	4452 2945 746 1850	0,2600 0,2600 0,2600 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
TAURONPE	9,5660	17:03	150	10.01	-4.48 %	0	0.0000	0.0000	0	4 557	44 053	[+]
TPE	9.49 10.01	9.0100 11.0100	17:03 17:03 17:03 17:03	12 4678 6300 933	9,5660 9,5660 9,5660 9,5660	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
COLUMBUS	4,0500	16:47	10	4.25	-4.71 %	0	0.0000	0.0000	0	117	465	[+]
CLC	3.85 4.27	3.8250 4.6750	16:43 16:43 16:43 16:43	328 10 250 2	4,0000 4,0000 4,0050 4,0050	0 0 0 0	0 0 0 0	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	1,4910	17:00	374	1.54	-4.73 %	0	0.0000	0.0000	0	125	188	[+]
PUR	1.48 1.59	1.3860 1.6940	17:00 17:00 17:00 17:00	150 1010 1000 75	1,4910 1,4910 1,4910 1,4910	0 0 0 0	0 0 0 0	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	41,2000	16:45	52	43.30	-4.85 %	0	0.0000	0.0000	0	6	268	[+]
MNC	41.00 44.60	39.0000 47.6000	16:42 16:42 16:42 16:42	3 8 1 5	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
MLSYSTEM	15,7000	17:02	103	16.48	-4.85 %	0	0.0000	0.0000	0	20	315	[+]
MLS	15.62 16.48	14.8400 18.1200	17:00 17:00 17:00 17:00	150 85 200 7	15,7000 15,7000 15,7000 15,7000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
PEPCO	25,5000	17:04	250	26.40	-4.89 %	0	0.0000	0.0000	0	1 247	32 375	[+]
PCO	25.42 26.51	23.7600 29.0400	17:04 17:03 17:02 17:02	100 7085 500 19	25,5000 25,5000 25,5000 25,5000	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
KGHM	259,8000	17:04	100	263.90	-5.15 %	0	0.0000	0.0000	0	1 635	422 496	[+]
KGH	253.40 265.00	237.6000 290.2000	17:04 17:04 17:04 17:04	200 100 200 23	259,8000 259,8000 259,8000 259,8000	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
SIMFABRIC	1,5840	16:46	30	1.67	-5.26 %	0	0.0000	0.0000	0	17	27	[+]
SIM	1.56 1.68	1.5040 1.8360	15:12 15:08 15:08 15:08	10 122 678 500	1,6380 1,5820 1,5840 1,5880	0 0 0 0	0 0 0 0	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	2,7550	17:04	1040	2.82	-5.49 %	0	0.0000	0.0000	0	1 597	4 391	[+]
CIG	2.66 2.84	2.5350 3.0950	17:00 17:00 17:00 17:00	1500 1158 85 360	2,7550 2,7550 2,7550 2,7550	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
UNICREDIT	258,5000	14:38	20	273.95	-5.62 %	0	0.0000	0.0000	0	0	111	[+]
UCG	258.50 273.95	246.6000 301.3000	14:27 14:27 14:27 14:27	200 36 8 6	260,0000 260,0000 260,0000 260,0500	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
MCI	27,6000	17:01	14	29.30	-5.80 %	0	0.0000	0.0000	0	11	314	[+]
MCI	27.50 29.30	26.4000 32.2000	17:00 17:00 17:00 17:00	44 47 35 3	27,6000 27,6000 27,6000 27,6000	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
EUCO	0,5140	17:02	993	0.53	-6.20 %	0	0.0000	0.0000	0	323	165	[+]
EUC	0.50 0.54	0.4790 0.5840	17:02 16:48 16:47 16:47	7 2 30 570	0,5140 0,5140 0,5020 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
DINOPL	38,5000	17:04	1726	41.00	-6.33 %	0	0.0000	0.0000	0	7 498	293 890	[+]
DNP	38.08 41.08	36.9000 45.1000	17:04 17:00 17:00 17:00	186219 402 1787 619	38,5000 38,5000 38,5000 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
CORMAY	0,6180	17:00	68	0.65	-6.36 %	0	0.0000	0.0000	0	943	588	[+]
CRM	0.61 0.66	0.5880 0.7160	17:00 17:00 16:44 16:43	1282 18 3000 274	0,6180 0,6180 0,6140 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
AIRWAY	0,2715	17:00	1100	0.29	-6.38 %	0	0.0000	0.0000	0	144	40	[+]
AWM	0.27 0.29	0.2650 0.3230	17:00 16:48 16:46 16:46	1000 1348 652 1348	0,2715 0,2800 0,2800 0,2795	0 0 0 0	0 0 0 0	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	7,0200	17:00	111	7.30	-6.40 %	0	0.0000	0.0000	0	0	4	[+]
SPH	7.00 7.48	6.5800 8.0200	17:00 16:40 14:35 13:57	71 1 11 1	7,0200 7,4800 7,4000 7,4000	0 0 0 0	0 0 0 0	0.0000 0.0000 0.0000 0.0000	0.0000 0.0000 0.0000 0.0000	0 0 0 0	0 0 0 0
MEDINICE	41,8500	17:01	100	44.80	-6.79 %	0	0.0000	0.0000	0	70	2 964	[+]
ICE	41.30 44.80	40.3500 49.2500	17:01 17:00 17:00 17:00	137 45 8 13	41,8500 41,8500 41,8500 41,8500	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
MERCOR	13,5000	17:00	12	14.75	-6.90 %	0	0.0000	0.0000	0	11	153	[+]
MCR	13.50 14.75	13.3000 16.2000	17:00 17:00 16:48 16:47	2 298 1 50	13,5000 13,5000 13,5000 13,5500	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
RYVU	21,7000	17:01	37	23.40	-7.07 %	0	0.0000	0.0000	0	98	2 162	[+]
RVU	21.50 23.40	21.1000 25.7000	17:00 17:00 17:00 17:00	6 82 12 37	21,7000 21,7000 21,7000 21,7000	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
HARPER	5,2800	17:00	250	5.66	-7.37 %	0	0.0000	0.0000	0	22	118	[+]
HRP	5.12 5.66	5.1000 6.2200	16:48 16:46 16:46 16:27	250 2 2 16	5,3000 5,2800 5,2800 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
DADELO	75,6000	17:01	19	76.00	-7.80 %	0	0.0000	0.0000	0	68	5 243	[+]
DAD	74.40 82.80	68.4000 83.6000	17:01 17:01 17:01 17:00	29 1 40 49	75,6000 75,6000 75,6000 75,6000	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	2,5000	16:45	992	2.78	-10.07 %	0	0.0000	0.0000	0	6	15	[+]
MWT	2.46 2.78	2.2800 2.7600	16:02 16:02 15:58 15:56	73 227 323 1	2,4800 2,4800 2,4800 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
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	120588.4	-1.72%	17:09
WIG20	3276.6	-1.85%	17:09
WIG20 Fut	3278.0	-1.86%	17:04
WIG20USD	883.1	-1.93%	17:15
mWIG40	8418.9	-1.39%	17:09
sWIG80	29835.4	-1.58%	17:09

Notowania Świat
Dow	46021.4	-0.44%	21:05
Nasdaq	22090.7	-0.28%	21:01
Nikkei	53372.5	-3.38%	7:45
DAX	22852.5	-2.76%	17:31
Ropa WTI	94.1	-1.46%	23:40
Złoto	4655.3	-3.75%	23:02

Notowania Waluty
EUR/PLN	4.26923	-0.19%	23:40
CHF/PLN	4.67618	-0.69%	23:40
USD/PLN	3.68689	-1.25%	23:40
EUR/USD	1.15795	+1.07%	23:40
GBP/USD	1.34283	+1.27%	23:40
USD/JPY	157.864	-1.20%	23:40

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

Wzrosty	Spadki	Staty
CELTIC	2.30	36.50%
BOGDANKA	27.40	13.69%
BUMECH	24.05	12.38%
CAPITEA	0.58	10.77%
MOJ	1.58	8.22%
Więcej ...
IFCAPITAL	0.25	-95.25%
MWTRADE	2.50	-10.07%
DADELO	75.60	-7.80%
HARPER	5.28	-7.37%
RYVU	21.70	-7.07%
Więcej ...
Rośnie:		81 Spółek
Bez zmian:		44 Spółek
Spada:		228 Spółek
Obrót:		3,031,387,792 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