| Nazwa | Ilość K | Limit K | Limit S | Ilość S | Kurs | Zm% | Wolumen | Wartość | Czas | Odn | Otw | Min | Max |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 14 | 374,50 | 377,00 | 216 | 374,50 | -2,09 | 2 130 | 801 278,00 | 17:00:00 | 382,50 | 382,50 | 372,00 | 382,50 |
| AMICA | 80 | 132,60 | 133,00 | 458 | 132,60 | -0,60 | 2 360 | 313 639,20 | 17:00:00 | 133,40 | 134,00 | 132,00 | 134,00 |
| AMREST | 778 | 46,90 | 47,20 | 347 | 47,20 | 0,43 | 210 276 | 9 880 654,65 | 17:00:50 | 47,00 | 46,95 | 46,65 | 47,20 |
| ASSECOPOL | 850 | 57,75 | 57,80 | 83 | 57,75 | 0,52 | 52 900 | 3 050 066,20 | 17:03:40 | 57,45 | 57,45 | 57,20 | 57,95 |
| BENEFIT | 26 | 850,00 | 860,00 | 228 | 860,00 | -1,15 | 454 | 386 754,00 | 17:00:00 | 870,00 | 852,00 | 850,00 | 860,00 |
| BNPPPL | 44 | 65,20 | 68,40 | 30 | 65,20 | -0,61 | 357 | 23 166,80 | 17:00:00 | 65,60 | 66,80 | 63,60 | 66,80 |
| BOGDANKA | 351 | 35,00 | 35,50 | 461 | 35,00 | -0,99 | 3 938 | 137 769,90 | 17:00:00 | 35,35 | 35,35 | 34,60 | 35,60 |
| BORYSZEW | 3 162 | 4,10 | 4,12 | 1 000 | 4,10 | 0,49 | 103 612 | 423 791,46 | 17:00:00 | 4,08 | 4,08 | 4,06 | 4,10 |
| BUDIMEX | 200 | 159,80 | 161,80 | 89 | 160,00 | -1,84 | 4 930 | 786 617,20 | 17:02:25 | 163,00 | 160,20 | 157,00 | 162,00 |
| CIECH | 2 619 | 37,80 | 37,90 | 500 | 37,80 | -0,53 | 40 417 | 1 514 631,65 | 17:03:28 | 38,00 | 38,00 | 37,00 | 38,00 |
| CIGAMES | 350 | 0,86 | 0,867 | 3 100 | 0,86 | -2,27 | 320 423 | 276 687,532 | 17:00:08 | 0,88 | 0,88 | 0,846 | 0,885 |
| CLNPHARMA | 444 | 43,40 | 43,50 | 1 029 | 43,50 | -1,14 | 7 956 | 346 266,90 | 17:00:00 | 44,00 | 44,00 | 43,40 | 44,00 |
| COMARCH | 40 | 190,50 | 191,00 | 268 | 191,00 | -2,05 | 843 | 161 420,50 | 17:04:13 | 195,00 | 194,00 | 190,50 | 196,50 |
| DEVELIA | 26 810 | 2,50 | 2,525 | 8 112 | 2,50 | -1,38 | 428 109 | 1 073 128,855 | 17:00:00 | 2,535 | 2,545 | 2,50 | 2,545 |
| ECHO | 1 000 | 4,64 | 4,68 | 2 678 | 4,68 | 0,43 | 36 724 | 170 840,61 | 16:27:48 | 4,66 | 4,58 | 4,58 | 4,68 |
| ENEA | 72 | 8,67 | 8,715 | 1 470 | 8,715 | 2,17 | 232 626 | 2 016 445,96 | 17:01:37 | 8,53 | 8,70 | 8,51 | 8,85 |
| ENERGA | 1 069 | 7,085 | 7,10 | 10 653 | 7,10 | 4,80 | 4 523 974 | 32 208 233,98 | 17:01:04 | 6,775 | 7,12 | 7,01 | 7,20 |
| EUROCASH | 793 | 21,76 | 21,88 | 1 231 | 21,88 | 2,63 | 86 963 | 1 884 574,26 | 17:02:29 | 21,32 | 21,36 | 21,24 | 21,88 |
| FAMUR | 1 800 | 2,925 | 2,97 | 688 | 2,925 | -1,85 | 122 782 | 365 065,265 | 17:00:00 | 2,98 | 3,00 | 2,925 | 3,00 |
| FORTE | 8 | 27,65 | 27,90 | 246 | 27,90 | 1,45 | 23 929 | 660 911,35 | 17:00:00 | 27,50 | 27,45 | 27,45 | 27,95 |
| GETIN | 4 000 | 1,78 | 1,782 | 999 | 1,78 | 1,14 | 259 391 | 455 130,352 | 17:01:42 | 1,76 | 1,77 | 1,732 | 1,79 |
| GPW | 25 | 41,55 | 42,20 | 1 195 | 42,20 | 1,56 | 77 337 | 3 242 785,05 | 17:00:00 | 41,55 | 41,50 | 41,40 | 42,50 |
| GRUPAAZOTY | 2 325 | 29,52 | 29,70 | 29 | 29,52 | 2,50 | 73 825 | 2 131 565,86 | 17:00:30 | 28,80 | 28,98 | 28,20 | 29,80 |
| GTC | 684 | 9,60 | 9,61 | 1 000 | 9,60 | 0,00 | 54 898 | 525 408,17 | 17:00:00 | 9,60 | 9,52 | 9,52 | 9,60 |
| HANDLOWY | 515 | 51,80 | 51,90 | 630 | 51,90 | -0,19 | 87 834 | 4 544 696,40 | 17:00:39 | 52,00 | 51,70 | 51,30 | 52,00 |
| INGBSK | 102 | 191,00 | 191,60 | 517 | 191,60 | -0,21 | 2 854 | 540 662,40 | 17:00:00 | 192,00 | 191,00 | 187,60 | 191,60 |
| INTERCARS | 33 | 202,00 | 204,00 | 17 | 202,00 | -1,46 | 2 270 | 462 953,00 | 17:00:00 | 205,00 | 205,00 | 201,00 | 206,00 |
| KERNEL | 1 500 | 41,00 | 41,35 | 300 | 41,00 | -1,44 | 119 762 | 4 930 777,75 | 17:03:28 | 41,60 | 41,30 | 41,00 | 41,40 |
| KETY | 213 | 341,50 | 342,50 | 50 | 341,50 | 0,74 | 2 289 | 779 690,00 | 17:00:00 | 339,00 | 339,00 | 338,50 | 343,00 |
| KRUK | 231 | 153,20 | 153,30 | 3 252 | 153,30 | 0,07 | 40 067 | 6 117 516,20 | 17:01:55 | 153,20 | 153,00 | 151,20 | 154,50 |
| LIVECHAT | 510 | 40,55 | 40,80 | 75 | 40,50 | -0,86 | 11 560 | 468 688,90 | 16:34:38 | 40,85 | 40,95 | 40,40 | 40,95 |
| MABION | 5 | 93,70 | 95,10 | 318 | 95,10 | 2,26 | 4 290 | 404 494,80 | 17:00:00 | 93,00 | 93,10 | 93,00 | 95,60 |
| MILLENNIUM | 625 | 5,67 | 5,675 | 31 641 | 5,675 | 3,37 | 538 250 | 3 000 031,985 | 17:00:00 | 5,49 | 5,50 | 5,50 | 5,685 |
| ORBIS | 55 | 115,00 | 116,00 | 111 | 116,00 | 0,00 | 55 | 6 335,00 | 16:08:17 | 116,00 | 116,00 | 115,00 | 116,00 |
| PKPCARGO | 480 | 20,35 | 20,60 | 700 | 20,35 | 0,74 | 38 728 | 784 613,15 | 17:00:00 | 20,20 | 20,45 | 20,10 | 20,75 |
| PLAYWAY | 25 | 211,00 | 212,00 | 787 | 212,00 | -0,47 | 6 728 | 1 418 740,50 | 17:00:00 | 213,00 | 210,50 | 206,50 | 213,00 |
| STALPROD | 10 | 190,20 | 192,20 | 11 | 190,20 | -1,76 | 260 | 49 591,40 | 17:00:00 | 193,60 | 192,00 | 190,20 | 192,60 |
| TSGAMES | 155 | 178,00 | 178,20 | 35 | 178,20 | -0,45 | 3 585 | 638 337,40 | 17:01:46 | 179,00 | 179,00 | 177,00 | 179,80 |
| VRG | 410 | 3,895 | 3,98 | 490 | 3,90 | -1,76 | 49 081 | 192 133,455 | 17:00:00 | 3,97 | 3,985 | 3,87 | 3,985 |
| WIRTUALNA | 25 | 67,20 | 68,20 | 196 | 68,20 | -0,29 | 3 338 | 226 164,40 | 17:00:00 | 68,40 | 68,20 | 67,40 | 68,40 |
