| Nazwa | Ilość K | Limit K | Limit S | Ilość S | Kurs | Zm% | Wolumen | Wartość | Czas | Odn | Otw | Min | Max |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 4 | 446,50 | 448,00 | 150 | 448,00 | -0,11 | 3 652 | 1 623 333,00 | 17:00:00 | 448,50 | 448,50 | 438,00 | 448,50 |
| AMICA | 115 | 144,00 | 144,60 | 32 | 144,00 | 0,28 | 1 711 | 246 417,00 | 17:00:00 | 143,60 | 143,20 | 143,00 | 144,60 |
| AMREST | 346 | 46,90 | 47,00 | 374 | 47,00 | 0,11 | 25 759 | 1 207 517,30 | 17:00:00 | 46,95 | 46,95 | 46,50 | 47,20 |
| ASSECOPOL | 156 | 66,75 | 66,85 | 500 | 66,85 | 0,60 | 33 842 | 2 259 647,45 | 17:04:43 | 66,45 | 66,00 | 66,00 | 66,95 |
| BENEFIT | 406 | 950,00 | 962,00 | 41 | 950,00 | 0,00 | 691 | 660 758,00 | 17:00:00 | 950,00 | 950,00 | 950,00 | 964,00 |
| BNPPPL | 40 | 69,00 | 70,20 | 112 | 69,60 | -2,52 | 611 | 42 641,40 | 16:49:02 | 71,40 | 72,00 | 68,20 | 72,00 |
| BOGDANKA | 627 | 33,80 | 34,00 | 89 | 34,00 | 0,59 | 2 894 | 98 978,05 | 17:00:00 | 33,80 | 33,75 | 33,75 | 34,40 |
| BORYSZEW | 5 565 | 4,61 | 4,65 | 388 | 4,65 | 3,56 | 141 139 | 646 026,195 | 17:04:35 | 4,49 | 4,51 | 4,48 | 4,77 |
| BUDIMEX | 2 077 | 190,00 | 190,20 | 402 | 190,00 | -0,52 | 5 020 | 954 173,60 | 17:04:08 | 191,00 | 190,80 | 190,00 | 190,80 |
| CIECH | 2 867 | 38,60 | 38,75 | 1 112 | 38,60 | 0,00 | 17 697 | 685 092,50 | 17:00:00 | 38,60 | 38,80 | 38,25 | 39,00 |
| CIGAMES | 21 032 | 0,833 | 0,84 | 10 642 | 0,838 | 0,72 | 1 041 230 | 882 714,813 | 17:04:05 | 0,832 | 0,85 | 0,83 | 0,866 |
| CLNPHARMA | 45 | 46,50 | 46,70 | 37 | 46,50 | -2,11 | 33 659 | 1 551 972,80 | 17:00:00 | 47,50 | 47,10 | 44,90 | 48,10 |
| COMARCH | 9 | 202,00 | 203,00 | 66 | 203,00 | 0,50 | 949 | 191 874,00 | 17:00:00 | 202,00 | 202,00 | 201,00 | 204,00 |
| DEVELIA | 1 214 | 2,62 | 2,635 | 2 286 | 2,635 | 1,35 | 1 383 217 | 3 611 839,62 | 17:00:00 | 2,60 | 2,62 | 2,60 | 2,655 |
| ECHO | 1 677 | 5,23 | 5,27 | 6 563 | 5,27 | 1,74 | 64 193 | 337 700,73 | 17:00:00 | 5,18 | 5,25 | 5,23 | 5,28 |
| ENEA | 1 620 | 7,42 | 7,45 | 2 727 | 7,45 | 2,19 | 239 434 | 1 777 161,045 | 17:00:43 | 7,29 | 7,30 | 7,30 | 7,50 |
| ENERGA | 1 067 | 7,47 | 7,50 | 1 729 | 7,50 | -0,27 | 130 277 | 977 116,735 | 17:00:00 | 7,52 | 7,50 | 7,45 | 7,55 |
| EUROCASH | 891 | 20,48 | 20,50 | 4 505 | 20,50 | -0,87 | 90 524 | 1 861 322,78 | 17:00:00 | 20,68 | 20,66 | 20,40 | 20,88 |
| FAMUR | 6 939 | 3,50 | 3,53 | 5 000 | 3,50 | 0,29 | 848 082 | 2 997 154,91 | 17:00:00 | 3,49 | 3,50 | 3,50 | 3,55 |
| FORTE | 114 | 29,50 | 29,60 | 6 | 29,50 | 5,36 | 24 184 | 700 263,70 | 17:00:00 | 28,00 | 28,40 | 28,35 | 29,80 |
| GETIN | 270 | 1,562 | 1,568 | 31 595 | 1,568 | 1,29 | 169 121 | 262 891,418 | 17:00:00 | 1,548 | 1,522 | 1,522 | 1,574 |
| GPW | 347 | 43,00 | 43,10 | 299 | 43,00 | 4,62 | 188 100 | 7 879 563,00 | 17:00:56 | 41,10 | 41,10 | 41,10 | 43,15 |
| GRUPAAZOTY | 3 | 27,54 | 27,60 | 13 | 27,58 | 0,36 | 27 709 | 767 792,44 | 17:03:01 | 27,48 | 27,80 | 27,48 | 28,08 |
| GTC | 1 200 | 9,42 | 9,46 | 391 | 9,46 | 0,11 | 30 577 | 289 906,38 | 17:03:39 | 9,45 | 9,45 | 9,45 | 9,53 |
| HANDLOWY | 895 | 56,20 | 56,30 | 300 | 56,20 | 1,08 | 45 812 | 2 566 188,80 | 17:00:00 | 55,60 | 56,00 | 55,50 | 56,40 |
| INGBSK | 57 | 203,00 | 205,00 | 43 | 205,00 | -0,24 | 5 800 | 1 195 976,00 | 17:00:00 | 205,50 | 205,00 | 203,50 | 207,00 |
| INTERCARS | 10 | 228,00 | 232,00 | 147 | 231,00 | -0,43 | 394 | 90 826,00 | 17:00:00 | 232,00 | 235,00 | 228,00 | 235,00 |
| KERNEL | 772 | 48,15 | 48,30 | 450 | 48,15 | 1,80 | 19 975 | 952 611,70 | 17:03:17 | 47,30 | 48,00 | 47,10 | 48,30 |
| KETY | 22 | 348,00 | 349,50 | 15 | 348,00 | -1,69 | 4 136 | 1 461 671,00 | 17:00:00 | 354,00 | 354,00 | 347,00 | 354,00 |
| KRUK | 600 | 160,00 | 160,40 | 20 | 160,00 | 2,24 | 86 804 | 13 679 342,00 | 17:00:00 | 156,50 | 156,50 | 154,00 | 162,50 |
| LIVECHAT | 2 051 | 47,50 | 47,55 | 8 | 47,50 | 0,32 | 10 378 | 492 014,80 | 17:00:00 | 47,35 | 47,35 | 47,00 | 47,80 |
| MABION | 61 | 71,00 | 71,10 | 190 | 71,10 | 1,43 | 22 893 | 1 638 124,50 | 17:00:00 | 70,10 | 71,00 | 70,20 | 72,50 |
| MILLENNIUM | 178 | 6,025 | 6,04 | 1 473 | 6,04 | 1,60 | 149 523 | 898 415,795 | 17:00:00 | 5,945 | 5,97 | 5,93 | 6,04 |
| ORBIS | 8 318 | 114,00 | 115,00 | 1 307 | 114,00 | 0,00 | 118 | 13 474,00 | 17:00:00 | 114,00 | 114,50 | 114,00 | 114,50 |
| PKPCARGO | 589 | 20,00 | 20,20 | 40 | 20,00 | 1,63 | 13 428 | 268 675,93 | 17:00:00 | 19,68 | 19,62 | 19,62 | 20,30 |
| PLAYWAY | 11 | 265,00 | 265,50 | 88 | 265,50 | -0,38 | 8 686 | 2 327 446,50 | 17:04:45 | 266,50 | 266,50 | 260,50 | 274,50 |
| STALPROD | 52 | 202,00 | 203,00 | 1 | 203,00 | -1,69 | 1 252 | 254 987,00 | 17:04:14 | 206,50 | 206,50 | 201,50 | 206,50 |
| TSGAMES | 6 | 268,50 | 269,00 | 53 | 268,50 | 4,88 | 19 710 | 5 248 967,00 | 17:00:00 | 256,00 | 256,00 | 251,50 | 273,00 |
| VRG | 2 033 | 3,80 | 3,825 | 31 | 3,825 | 0,39 | 14 336 | 54 671,20 | 17:00:00 | 3,81 | 3,85 | 3,80 | 3,85 |
| WIRTUALNA | 94 | 81,00 | 82,40 | 210 | 82,40 | 3,00 | 4 678 | 378 287,80 | 17:00:00 | 80,00 | 80,40 | 79,20 | 82,60 |
