| Nazwa | Ilość K | Limit K | Limit S | Ilość S | Kurs | Zm% | Wolumen | Wartość | Czas | Odn | Otw | Min | Max |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 45 | 373,50 | 375,00 | 55 | 374,00 | 0,27 | 2 250 | 838 215,50 | 17:01:36 | 373,00 | 369,00 | 368,50 | 378,00 |
| AMICA | 18 | PKC/PCR | 142,80 | 63 | 142,80 | 0,00 | 566 | 80 235,80 | 17:00:00 | 142,80 | 143,00 | 141,00 | 143,00 |
| AMREST | 20 | 40,00 | 40,25 | 199 | 40,25 | -0,37 | 44 442 | 1 770 935,65 | 17:00:00 | 40,40 | 40,20 | 39,60 | 40,90 |
| ASSECOPOL | 4 671 | 54,40 | 54,90 | 232 | 54,40 | -0,28 | 54 633 | 2 980 644,50 | 17:00:00 | 54,55 | 54,15 | 54,00 | 55,25 |
| BENEFIT | 5 | 920,00 | 936,00 | 5 | 934,00 | -1,27 | 226 | 208 282,00 | 16:14:09 | 946,00 | 930,00 | 916,00 | 940,00 |
| BOGDANKA | 19 | 42,25 | 42,30 | 500 | 42,30 | -5,37 | 40 394 | 1 748 052,70 | 17:03:32 | 44,70 | 44,75 | 41,80 | 45,00 |
| BORYSZEW | 140 | 4,67 | 4,695 | 371 | 4,695 | -0,11 | 13 499 | 62 966,435 | 17:00:00 | 4,70 | 4,70 | 4,65 | 4,71 |
| BUDIMEX | 5 | 148,40 | 149,00 | 134 | 148,40 | 1,92 | 9 042 | 1 328 593,80 | 17:00:34 | 145,60 | 145,80 | 142,20 | 149,00 |
| CIECH | 602 | 49,20 | 49,40 | 230 | 49,40 | -2,37 | 39 465 | 1 955 777,65 | 17:01:54 | 50,60 | 50,20 | 49,10 | 50,60 |
| CIGAMES | 800 | 1,072 | 1,08 | 1 100 | 1,07 | 0,00 | 150 799 | 161 713,144 | 16:25:57 | 1,07 | 1,066 | 1,066 | 1,086 |
| COMARCH | 31 | 184,00 | 186,00 | 27 | 186,00 | 0,54 | 315 | 58 132,00 | 16:36:01 | 185,00 | 185,00 | 183,00 | 186,00 |
| ECHO | 500 | 3,965 | 3,97 | 25 000 | 3,97 | 0,00 | 57 390 | 228 387,98 | 16:31:04 | 3,97 | 4,00 | 3,96 | 4,00 |
| ENEA | 2 500 | 8,135 | 8,145 | 200 | 8,135 | 0,18 | 449 692 | 3 620 791,96 | 17:00:39 | 8,12 | 8,13 | 7,97 | 8,135 |
| ENERGA | 300 | 7,98 | 8,00 | 1 547 | 8,00 | 0,82 | 330 748 | 2 632 263,645 | 17:02:04 | 7,935 | 8,00 | 7,88 | 8,005 |
| EUROCASH | 772 | 22,76 | 22,90 | 2 849 | 22,90 | 2,97 | 182 059 | 4 084 960,62 | 17:00:00 | 22,24 | 22,40 | 22,16 | 22,92 |
| FAMUR | 320 | 4,72 | 4,73 | 515 | 4,73 | -1,25 | 77 047 | 369 259,13 | 17:04:10 | 4,79 | 4,80 | 4,705 | 4,845 |
| FORTE | 100 | 28,35 | 28,55 | 900 | 28,40 | 0,00 | 4 199 | 118 958,15 | 17:00:00 | 28,40 | 28,15 | 28,15 | 28,70 |
| GETIN | 650 | 1,838 | 1,86 | 14 668 | 1,86 | -1,59 | 517 713 | 955 899,898 | 17:00:00 | 1,89 | 1,87 | 1,83 | 1,884 |
| GPW | 729 | 41,65 | 41,85 | 186 | 41,65 | 0,00 | 12 380 | 517 983,65 | 17:00:00 | 41,65 | 42,00 | 41,65 | 42,35 |
| GRUPAAZOTY | 144 | 41,08 | 41,26 | 57 | 41,08 | -1,11 | 21 758 | 893 997,96 | 17:00:00 | 41,54 | 41,54 | 40,60 | 41,60 |
| GTC | 750 | 9,09 | 9,19 | 819 | 9,19 | -0,11 | 4 193 | 38 179,70 | 17:00:00 | 9,20 | 9,19 | 9,10 | 9,19 |
| HANDLOWY | 55 | 65,10 | 65,50 | 34 | 65,10 | 0,15 | 34 049 | 2 220 814,70 | 17:00:00 | 65,00 | 65,40 | 64,90 | 65,60 |
| INGBSK | 90 | 194,60 | 194,80 | 222 | 194,60 | 0,10 | 2 098 | 408 283,40 | 17:00:00 | 194,40 | 194,60 | 194,40 | 195,00 |
| INTERCARS | 44 | 214,00 | 220,00 | 77 | 220,00 | 0,92 | 1 654 | 358 784,00 | 17:00:00 | 218,00 | 220,00 | 213,00 | 220,00 |
| KERNEL | 56 | 53,40 | 53,80 | 110 | 53,80 | -0,19 | 26 500 | 1 434 138,00 | 17:00:00 | 53,90 | 54,00 | 53,50 | 54,50 |
| KETY | 215 | 337,00 | 339,50 | 17 | 339,50 | 0,74 | 772 | 260 984,50 | 17:00:00 | 337,00 | 339,00 | 337,00 | 340,00 |
| KRUK | 8 | 166,40 | 167,00 | 193 | 166,40 | -0,36 | 29 198 | 4 866 163,40 | 17:01:03 | 167,00 | 167,40 | 165,80 | 167,50 |
| LCCORP | 917 | 2,475 | 2,49 | 3 798 | 2,475 | 2,27 | 43 772 | 108 034,605 | 17:00:00 | 2,42 | 2,43 | 2,425 | 2,52 |
| LIVECHAT | 1 230 | 28,80 | 29,00 | 13 | 28,80 | -0,86 | 9 152 | 265 332,95 | 17:00:00 | 29,05 | 29,00 | 28,80 | 29,50 |
| MABION | 52 | 82,50 | 84,00 | 100 | 84,50 | -0,35 | 2 445 | 203 153,50 | 14:20:40 | 84,80 | 85,00 | 81,20 | 85,00 |
| MILLENNIUM | 355 | 9,545 | 9,55 | 284 | 9,55 | -0,21 | 206 598 | 1 964 239,26 | 17:00:00 | 9,57 | 9,57 | 9,44 | 9,58 |
| ORBIS | 88 | 90,40 | 90,80 | 41 | 90,40 | -0,66 | 424 | 38 330,20 | 15:18:36 | 91,00 | 91,00 | 90,40 | 91,00 |
| PKPCARGO | 212 | 45,50 | 45,70 | 30 | 45,70 | -1,93 | 6 791 | 310 136,85 | 17:00:00 | 46,60 | 46,60 | 45,10 | 46,70 |
| PLAYWAY | 23 | 194,60 | 194,80 | 68 | 194,80 | 1,46 | 4 745 | 920 283,60 | 17:02:19 | 192,00 | 192,00 | 192,00 | 195,60 |
| POLIMEXMS | 1 719 | 2,805 | 2,83 | 5 710 | 2,83 | 0,71 | 101 768 | 286 621,275 | 17:04:28 | 2,81 | 2,81 | 2,80 | 2,84 |
| STALPROD | 20 | 333,00 | 335,00 | 22 | 335,00 | -1,47 | 876 | 293 451,00 | 17:00:00 | 340,00 | 339,50 | 328,50 | 342,50 |
| TRAKCJA | 775 | 2,685 | 2,69 | 350 | 2,685 | -0,19 | 28 888 | 77 631,31 | 17:00:00 | 2,69 | 2,71 | 2,675 | 2,71 |
| VISTULA | 200 | 4,17 | 4,185 | 420 | 4,185 | -0,36 | 27 935 | 116 627,735 | 17:00:00 | 4,20 | 4,19 | 4,16 | 4,19 |
| WAWEL | 7 | 836,00 | 840,00 | 49 | 848,00 | 3,16 | 81 | 67 464,00 | 16:45:19 | 822,00 | 834,00 | 822,00 | 848,00 |
| WIRTUALNA | 154 | 58,00 | 58,80 | 41 | 58,80 | -1,67 | 16 124 | 950 789,00 | 17:00:00 | 59,80 | 59,00 | 57,80 | 59,00 |
