| Nazwa | Ilość K | Limit K | Limit S | Ilość S | Kurs | Zm% | Wolumen | Wartość | Czas | Odn | Otw | Min | Max |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 63 | 339,00 | 340,00 | 196 | 340,00 | -0,58 | 3 826 | 1 296 905,50 | 17:00:00 | 342,00 | 342,00 | 336,50 | 344,00 |
| AMICA | 71 | 116,00 | 116,60 | 30 | 116,60 | 0,17 | 516 | 60 082,40 | 16:46:57 | 116,40 | 116,80 | 115,40 | 116,80 |
| AMREST | 373 | 44,75 | 45,05 | 542 | 45,05 | 0,67 | 111 814 | 5 032 163,30 | 17:00:00 | 44,75 | 45,00 | 44,40 | 45,80 |
| ASSECOPOL | 43 | 51,95 | 52,15 | 698 | 52,00 | 1,17 | 40 186 | 2 086 863,65 | 17:00:00 | 51,40 | 51,90 | 51,40 | 52,15 |
| BENEFIT | 152 | 674,00 | 680,00 | 25 | 674,00 | -2,60 | 222 | 151 202,00 | 17:00:00 | 692,00 | 688,00 | 674,00 | 692,00 |
| BNPPPL | 250 | 58,40 | 59,00 | 6 | 58,60 | -0,34 | 816 | 47 863,00 | 16:48:41 | 58,80 | 59,00 | 58,40 | 59,00 |
| BOGDANKA | 176 | 35,85 | 36,00 | 100 | 35,85 | -0,97 | 2 221 | 79 723,65 | 17:00:00 | 36,20 | 36,20 | 35,70 | 36,20 |
| BORYSZEW | 1 000 | 4,32 | 4,34 | 1 155 | 4,34 | 0,00 | 26 190 | 113 551,695 | 17:00:00 | 4,34 | 4,34 | 4,30 | 4,35 |
| BUDIMEX | 266 | 122,00 | 122,20 | 50 | 122,00 | 0,83 | 2 717 | 330 495,80 | 17:03:25 | 121,00 | 121,00 | 120,40 | 122,60 |
| CIECH | 100 | 32,10 | 32,30 | 80 | 32,10 | -3,31 | 19 738 | 649 009,60 | 17:00:00 | 33,20 | 33,15 | 32,05 | 33,70 |
| CIGAMES | 7 500 | 1,12 | 1,126 | 751 | 1,13 | -1,57 | 699 329 | 781 575,288 | 16:44:49 | 1,148 | 1,138 | 1,092 | 1,14 |
| CLNPHARMA | 140 | 42,10 | 42,85 | 26 | 42,10 | -0,36 | 21 462 | 890 197,55 | 17:00:00 | 42,25 | 42,10 | 40,80 | 42,85 |
| COMARCH | 84 | 173,00 | 176,00 | 7 | 176,00 | 2,92 | 21 | 3 636,00 | 17:00:00 | 171,00 | 173,00 | 173,00 | 176,00 |
| DEVELIA | 6 500 | 2,38 | 2,385 | 3 697 | 2,38 | 2,81 | 178 184 | 420 382,805 | 17:04:47 | 2,315 | 2,32 | 2,31 | 2,38 |
| ECHO | 2 909 | 4,35 | 4,38 | 2 068 | 4,38 | 1,27 | 89 138 | 386 950,74 | 17:00:39 | 4,325 | 4,33 | 4,33 | 4,385 |
| ENEA | 1 000 | 8,40 | 8,44 | 922 | 8,44 | -1,11 | 69 482 | 587 760,27 | 17:00:00 | 8,535 | 8,54 | 8,36 | 8,58 |
| ENERGA | 14 873 | 6,17 | 6,21 | 12 000 | 6,17 | -2,53 | 235 182 | 1 468 604,895 | 17:00:00 | 6,33 | 6,32 | 6,17 | 6,35 |
| EUROCASH | 40 | 22,30 | 22,38 | 1 719 | 22,38 | 0,81 | 191 878 | 4 265 574,82 | 17:00:00 | 22,20 | 22,20 | 21,94 | 22,46 |
| FAMUR | 1 470 | 3,51 | 3,545 | 3 383 | 3,545 | -0,14 | 28 881 | 102 080,25 | 17:00:00 | 3,55 | 3,60 | 3,515 | 3,60 |
| FORTE | 83 | 24,10 | 24,50 | 276 | 24,10 | -0,82 | 704 | 17 275,80 | 17:00:00 | 24,30 | 24,80 | 24,10 | 24,80 |
| GETIN | 2 077 | 1,35 | 1,36 | 1 030 | 1,35 | -2,46 | 841 313 | 1 151 419,808 | 17:00:00 | 1,384 | 1,40 | 1,346 | 1,40 |
| GPW | 77 | 37,60 | 37,90 | 27 | 37,60 | -0,13 | 13 200 | 497 042,45 | 17:00:00 | 37,65 | 37,85 | 37,35 | 37,95 |
| GRUPAAZOTY | 1 317 | 33,88 | 34,10 | 300 | 33,90 | -0,06 | 125 856 | 4 297 463,80 | 17:00:00 | 33,92 | 33,92 | 33,90 | 34,44 |
| GTC | 160 | 9,28 | 9,42 | 680 | 9,38 | -0,53 | 23 325 | 219 951,98 | 15:47:32 | 9,43 | 9,45 | 9,38 | 9,45 |
| HANDLOWY | 416 | 52,00 | 52,30 | 275 | 52,20 | 0,19 | 8 427 | 438 145,40 | 17:00:00 | 52,10 | 52,10 | 51,70 | 52,20 |
| INGBSK | 83 | 197,20 | 198,60 | 5 | 197,60 | -0,70 | 4 193 | 831 590,20 | 17:00:00 | 199,00 | 199,00 | 197,60 | 199,00 |
| INTERCARS | 41 | 193,00 | 194,50 | 12 | 194,50 | -0,26 | 311 | 60 260,00 | 17:00:00 | 195,00 | 195,00 | 193,00 | 195,00 |
| KERNEL | 1 628 | 42,15 | 42,55 | 7 676 | 42,55 | 1,07 | 5 443 | 230 959,05 | 17:00:00 | 42,10 | 42,55 | 42,15 | 42,60 |
| KETY | 8 | 301,00 | 302,00 | 49 | 302,00 | 4,68 | 1 520 | 452 444,50 | 17:00:00 | 288,50 | 289,00 | 289,00 | 303,50 |
| KRUK | 20 | 137,00 | 137,20 | 3 944 | 137,20 | 5,95 | 84 736 | 11 536 051,70 | 17:00:00 | 129,50 | 130,00 | 129,80 | 138,80 |
| LIVECHAT | 162 | 35,80 | 36,15 | 5 | 35,80 | 0,56 | 12 244 | 444 557,60 | 17:00:00 | 35,60 | 36,90 | 35,70 | 36,90 |
| MABION | 190 | 77,50 | 78,50 | 1 312 | 78,40 | 8,89 | 23 748 | 1 750 770,40 | 17:00:47 | 72,00 | 72,80 | 71,10 | 79,30 |
| MILLENNIUM | 7 086 | 6,195 | 6,22 | 29 802 | 6,22 | -0,24 | 487 885 | 3 021 676,785 | 17:00:00 | 6,235 | 6,22 | 6,15 | 6,23 |
| ORBIS | 34 | 103,50 | 105,00 | 21 | 103,50 | -3,27 | 1 160 | 123 163,00 | 17:00:12 | 107,00 | 108,00 | 103,50 | 109,00 |
| PKPCARGO | 489 | 24,05 | 24,20 | 145 | 24,20 | 1,26 | 8 577 | 205 412,00 | 17:00:00 | 23,90 | 24,25 | 23,65 | 24,40 |
| PLAYWAY | 39 | 181,60 | 182,00 | 2 | 181,60 | -2,37 | 3 142 | 575 304,20 | 17:00:00 | 186,00 | 184,80 | 181,60 | 185,20 |
| STALPROD | 15 | 220,50 | 223,00 | 85 | 223,00 | -0,22 | 172 | 38 197,00 | 17:00:00 | 223,50 | 223,50 | 220,50 | 223,50 |
| TSGAMES | 30 | 146,00 | 146,20 | 22 | 146,00 | -5,19 | 59 787 | 8 685 414,20 | 17:03:46 | 154,00 | 155,00 | 140,00 | 155,00 |
| VRG | 150 | 4,10 | 4,12 | 4 024 | 4,12 | -0,72 | 6 137 | 25 208,97 | 17:00:00 | 4,15 | 4,12 | 4,09 | 4,12 |
| WIRTUALNA | 1 | 64,00 | 64,60 | 121 | 64,00 | -1,23 | 16 376 | 1 048 792,60 | 17:00:00 | 64,80 | 65,80 | 64,00 | 66,40 |
