| Nazwa | Ilość K | Limit K | Limit S | Ilość S | Kurs | Zm% | Wolumen | Wartość | Czas | Odn | Otw | Min | Max |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 17 | 352,50 | 354,50 | 30 | 352,50 | 0,71 | 7 856 | 2 799 238,50 | 14:50:08 | 350,00 | 350,00 | 350,00 | 362,00 |
| AMICA | 160 | 82,30 | 83,40 | 30 | 82,40 | 3,65 | 8 940 | 750 591,90 | 14:49:21 | 79,50 | 80,20 | 80,20 | 87,10 |
| AMREST | 197 | 18,62 | 18,64 | 1 375 | 18,64 | -0,21 | 149 381 | 2 800 810,42 | 14:49:50 | 18,68 | 18,68 | 18,52 | 18,94 |
| ASSECOPOL | 100 | 56,20 | 56,55 | 990 | 56,50 | -0,96 | 75 848 | 4 357 721,50 | 14:42:52 | 57,05 | 57,85 | 56,10 | 58,55 |
| ASSECOSEE | 524 | 27,40 | 27,60 | 1 442 | 27,60 | -0,72 | 138 426 | 3 820 463,80 | 14:30:05 | 27,80 | 27,80 | 27,20 | 27,80 |
| BENEFIT | 11 | 696,00 | 700,00 | 32 | 700,00 | -6,67 | 1 864 | 1 317 988,00 | 14:50:14 | 750,00 | 718,00 | 696,00 | 740,00 |
| BNPPPL | 35 | 46,40 | 47,00 | 1 | 46,40 | -2,93 | 1 153 | 54 560,20 | 14:44:59 | 47,80 | 47,10 | 46,40 | 49,20 |
| BOGDANKA | 305 | 17,66 | 17,80 | 145 | 17,80 | -0,67 | 20 245 | 361 598,56 | 14:48:35 | 17,92 | 17,92 | 17,56 | 18,04 |
| BUDIMEX | 458 | 155,40 | 155,80 | 316 | 155,40 | -0,38 | 15 044 | 2 355 246,20 | 14:44:54 | 156,00 | 155,00 | 154,40 | 159,40 |
| CIECH | 879 | 25,65 | 25,70 | 305 | 25,70 | -1,15 | 40 981 | 1 052 570,15 | 14:50:09 | 26,00 | 25,70 | 25,20 | 26,00 |
| CLNPHARMA | 225 | 34,70 | 35,00 | 529 | 35,00 | 3,86 | 58 252 | 2 018 963,60 | 14:49:26 | 33,70 | 33,50 | 33,25 | 36,00 |
| COMARCH | 10 | 173,50 | 175,50 | 34 | 175,00 | 1,16 | 2 775 | 479 000,00 | 14:44:54 | 173,00 | 173,00 | 170,50 | 176,50 |
| DEVELIA | 1 538 | 1,842 | 1,844 | 861 | 1,844 | -0,32 | 56 109 | 103 378,874 | 14:48:55 | 1,85 | 1,806 | 1,806 | 1,85 |
| DOMDEV | 879 | 71,00 | 71,20 | 55 | 71,20 | -1,11 | 9 793 | 697 690,60 | 14:50:25 | 72,00 | 71,00 | 71,00 | 72,40 |
| ECHO | 202 | 3,815 | 3,86 | 1 000 | 3,815 | 0,39 | 22 695 | 87 334,69 | 14:41:51 | 3,80 | 3,88 | 3,805 | 3,90 |
| ENEA | 560 | 4,76 | 4,78 | 1 139 | 4,76 | 2,37 | 284 489 | 1 359 461,556 | 14:50:53 | 4,65 | 4,74 | 4,70 | 4,88 |
| ENERGA | 426 | 6,86 | 6,87 | 2 146 | 6,86 | 1,63 | 232 931 | 1 588 354,48 | 14:50:41 | 6,75 | 6,80 | 6,75 | 6,87 |
| EUROCASH | 1 220 | 16,93 | 16,96 | 100 | 16,95 | 1,44 | 403 526 | 6 806 512,77 | 14:51:02 | 16,71 | 16,76 | 16,58 | 17,00 |
| FAMUR | 6 550 | 2,25 | 2,255 | 2 983 | 2,255 | 1,12 | 133 469 | 300 552,32 | 14:47:11 | 2,23 | 2,25 | 2,21 | 2,285 |
| FORTE | 1 169 | 11,10 | 11,12 | 62 | 11,10 | 0,00 | 6 392 | 71 737,84 | 14:31:41 | 11,10 | 11,20 | 11,10 | 11,46 |
| GETIN | 2 166 | 1,062 | 1,08 | 4 827 | 1,062 | 0,38 | 776 410 | 833 178,18 | 14:48:06 | 1,058 | 1,052 | 1,022 | 1,10 |
| GPW | 408 | 34,00 | 34,10 | 157 | 34,10 | -0,29 | 44 590 | 1 532 370,40 | 14:45:44 | 34,20 | 34,40 | 33,80 | 34,75 |
| GRUPAAZOTY | 64 | 20,80 | 20,86 | 200 | 20,88 | 2,35 | 69 789 | 1 449 383,50 | 14:49:32 | 20,40 | 20,72 | 20,50 | 21,10 |
| GTC | 139 | 6,40 | 6,47 | 700 | 6,46 | 1,10 | 37 467 | 238 926,82 | 14:49:15 | 6,39 | 6,08 | 6,08 | 6,55 |
| HANDLOWY | 174 | 41,80 | 42,00 | 193 | 42,00 | -0,47 | 28 129 | 1 179 350,70 | 14:49:10 | 42,20 | 42,00 | 41,15 | 43,00 |
| INGBSK | 20 | 148,00 | 148,40 | 86 | 148,00 | -1,73 | 28 196 | 4 289 916,40 | 14:47:12 | 150,60 | 152,00 | 147,60 | 154,00 |
| INTERCARS | 17 | 146,00 | 147,50 | 10 | 147,00 | 0,00 | 1 141 | 168 889,50 | 14:33:45 | 147,00 | 148,50 | 145,00 | 151,00 |
| KERNEL | 1 416 | 34,00 | 34,05 | 1 368 | 34,05 | 0,44 | 8 740 | 298 601,50 | 14:49:24 | 33,90 | 35,00 | 33,90 | 35,00 |
| KETY | 15 | 313,00 | 313,50 | 27 | 313,00 | -0,32 | 2 661 | 837 342,50 | 14:42:46 | 314,00 | 319,00 | 313,00 | 319,00 |
| KRUK | 387 | 63,30 | 63,50 | 387 | 63,50 | -1,17 | 69 117 | 4 411 527,65 | 14:50:10 | 64,25 | 65,00 | 62,35 | 65,80 |
| LIVECHAT | 233 | 42,60 | 42,70 | 378 | 42,60 | 0,24 | 13 036 | 552 875,95 | 14:50:30 | 42,50 | 42,50 | 41,85 | 42,60 |
| MABION | 1 084 | 19,40 | 19,54 | 854 | 19,40 | -13,78 | 223 847 | 4 389 394,68 | 14:50:28 | 22,50 | 19,50 | 19,00 | 20,65 |
| MILLENNIUM | 1 550 | 3,258 | 3,27 | 3 933 | 3,268 | 2,13 | 942 295 | 3 088 982,55 | 14:50:58 | 3,20 | 3,25 | 3,212 | 3,388 |
| NEUCA | 13 | 419,00 | 421,00 | 34 | 419,00 | -2,10 | 2 623 | 1 122 387,00 | 14:49:29 | 428,00 | 430,00 | 417,00 | 440,00 |
| PKPCARGO | 200 | 10,26 | 10,30 | 1 118 | 10,34 | 0,58 | 55 104 | 567 669,00 | 14:27:37 | 10,28 | 10,28 | 10,18 | 10,52 |
| PLAYWAY | 3 | 305,50 | 306,00 | 112 | 306,00 | 2,00 | 13 108 | 4 016 080,50 | 14:50:24 | 300,00 | 302,50 | 302,00 | 309,00 |
| STALPROD | 36 | 120,80 | 122,40 | 4 | 122,40 | 0,66 | 1 348 | 166 314,80 | 14:28:57 | 121,60 | 122,40 | 121,00 | 126,80 |
| TSGAMES | 86 | 283,00 | 284,50 | 37 | 284,50 | 2,71 | 24 784 | 7 094 338,50 | 14:48:13 | 277,00 | 282,00 | 281,00 | 289,00 |
| VRG | 880 | 1,814 | 1,838 | 532 | 1,84 | 5,75 | 194 955 | 353 484,866 | 14:38:22 | 1,74 | 1,78 | 1,778 | 1,85 |
| WIRTUALNA | 65 | 53,60 | 54,00 | 514 | 54,00 | 1,89 | 7 448 | 396 923,80 | 14:49:25 | 53,00 | 54,00 | 53,00 | 54,00 |
