| Nazwa | Ilość K | Limit K | Limit S | Ilość S | Kurs | Zm% | Wolumen | Wartość | Czas | Odn | Otw | Min | Max |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11BIT | 3 | 500,00 | 507,00 | 6 | 507,00 | 1,60 | 1 970 | 980 482,50 | 17:00:00 | 499,00 | 500,00 | 485,50 | 508,00 |
| ALIOR | 29 | 32,39 | 32,40 | 880 | 32,40 | -1,40 | 296 730 | 9 525 218,98 | 17:04:39 | 32,86 | 32,33 | 31,60 | 32,52 |
| AMREST | 12 | 18,00 | 18,08 | 104 | 18,00 | -4,05 | 25 559 | 463 949,64 | 17:00:00 | 18,76 | 18,50 | 18,00 | 18,50 |
| ASBIS | 200 | 13,22 | 13,26 | 6 621 | 13,26 | -1,04 | 145 602 | 1 889 998,30 | 17:00:43 | 13,40 | 13,00 | 12,54 | 13,38 |
| ASSECOSEE | 500 | 46,50 | 47,40 | 753 | 47,40 | 2,16 | 2 427 | 115 034,80 | 17:00:18 | 46,40 | 47,00 | 46,70 | 47,70 |
| BENEFIT | 22 | 562,00 | 568,00 | 43 | 568,00 | -0,70 | 189 | 107 832,00 | 17:02:57 | 572,00 | 576,00 | 566,00 | 576,00 |
| BIOMEDLUB | 133 | 3,295 | 3,30 | 245 | 3,295 | 0,98 | 55 999 | 184 193,253 | 17:00:00 | 3,263 | 3,26 | 3,25 | 3,337 |
| BUDIMEX | 407 | 225,00 | 225,50 | 10 | 225,00 | -3,02 | 12 961 | 2 910 829,00 | 17:00:00 | 232,00 | 230,00 | 222,50 | 230,00 |
| CIECH | 250 | 42,14 | 42,36 | 485 | 42,36 | -1,26 | 31 176 | 1 312 232,94 | 17:00:00 | 42,90 | 42,00 | 41,40 | 42,88 |
| CLNPHARMA | 312 | 18,40 | 18,44 | 562 | 18,44 | -3,96 | 31 653 | 588 448,06 | 17:03:01 | 19,20 | 19,20 | 18,10 | 19,46 |
| COMARCH | 20 | 165,40 | 167,80 | 61 | 167,80 | -1,18 | 324 | 54 295,80 | 17:00:00 | 169,80 | 165,40 | 165,40 | 170,40 |
| DATAWALK | 539 | 157,00 | 159,00 | 44 | 157,00 | -2,48 | 16 542 | 2 607 858,90 | 17:00:00 | 161,00 | 160,00 | 152,40 | 160,00 |
| DEVELIA | 500 | 3,355 | 3,375 | 500 | 3,375 | -0,74 | 180 494 | 608 070,42 | 17:00:00 | 3,40 | 3,43 | 3,345 | 3,44 |
| DOMDEV | 201 | 94,80 | 94,90 | 40 | 94,80 | 0,74 | 3 036 | 286 178,00 | 17:00:00 | 94,10 | 94,00 | 94,00 | 95,00 |
| ENEA | 159 | 9,005 | 9,015 | 87 | 9,005 | -1,69 | 302 966 | 2 743 817,075 | 17:00:00 | 9,16 | 9,00 | 8,98 | 9,18 |
| EUROCASH | 59 | 10,88 | 11,06 | 184 | 10,91 | -3,37 | 107 545 | 1 180 679,22 | 17:02:30 | 11,29 | 10,98 | 10,88 | 11,10 |
| FAMUR | 860 | 2,528 | 2,68 | 12 161 | 2,68 | 5,10 | 239 554 | 617 965,076 | 17:02:10 | 2,55 | 2,502 | 2,48 | 2,68 |
| GPW | 500 | 37,22 | 37,48 | 90 | 37,22 | -1,22 | 45 994 | 1 713 121,04 | 17:00:00 | 37,68 | 37,50 | 36,90 | 37,60 |
| GRUPAAZOTY | 164 | 47,96 | 48,10 | 350 | 47,96 | -2,84 | 72 906 | 3 534 211,54 | 17:00:00 | 49,36 | 49,18 | 47,84 | 49,50 |
| HANDLOWY | 45 | 58,30 | 58,80 | 213 | 58,80 | 0,51 | 17 253 | 1 007 229,20 | 17:00:00 | 58,50 | 58,10 | 57,60 | 59,00 |
| HUUUGE | 246 | 17,26 | 17,49 | 58 | 17,26 | -3,36 | 139 731 | 2 469 510,80 | 17:00:00 | 17,86 | 17,70 | 17,26 | 18,00 |
| INGBSK | 3 | 190,20 | 192,20 | 15 | 190,40 | -3,94 | 5 570 | 1 066 285,40 | 17:00:00 | 198,20 | 195,80 | 190,00 | 195,80 |
| INTERCARS | 40 | 403,00 | 411,00 | 27 | 411,00 | -2,38 | 1 191 | 486 049,50 | 17:00:00 | 421,00 | 412,00 | 401,50 | 412,00 |
| KERNEL | 100 | 27,34 | 28,12 | 40 | 27,34 | -4,00 | 79 709 | 2 180 440,90 | 17:02:36 | 28,48 | 27,10 | 26,30 | 28,20 |
| KETY | 9 | 595,00 | 596,00 | 2 | 595,00 | -1,49 | 2 555 | 1 533 452,00 | 17:00:00 | 604,00 | 600,00 | 595,00 | 606,00 |
| KRUK | 1 | 240,80 | PKC/PCR | 27 | 241,20 | -1,39 | 16 344 | 3 887 735,40 | 17:00:00 | 244,60 | 244,20 | 232,80 | 244,20 |
| LIVECHAT | 150 | 88,20 | 89,20 | 18 | 89,20 | 0,45 | 9 044 | 797 352,50 | 17:00:00 | 88,80 | 88,80 | 86,80 | 89,80 |
| MABION | 50 | 27,13 | 27,14 | 870 | 27,14 | -0,77 | 13 563 | 371 014,00 | 17:03:31 | 27,35 | 27,35 | 27,10 | 27,85 |
| MERCATOR | 54 | 66,56 | 67,20 | 835 | 67,20 | -2,24 | 52 046 | 3 472 962,10 | 17:00:00 | 68,74 | 68,88 | 65,00 | 68,88 |
| MILLENNIUM | 22 692 | 4,53 | 4,56 | 472 | 4,53 | -4,87 | 1 954 921 | 8 995 699,974 | 17:00:00 | 4,762 | 4,65 | 4,53 | 4,79 |
| MOBRUK | 3 | 318,00 | 318,50 | 33 | 318,50 | -1,09 | 3 061 | 969 739,50 | 17:00:00 | 322,00 | 316,50 | 312,50 | 322,00 |
| NEUCA | 3 | 761,00 | 765,00 | 11 | 765,00 | -0,13 | 249 | 190 455,00 | 17:00:00 | 766,00 | 770,00 | 761,00 | 772,00 |
| PEP | 27 | 69,00 | 70,80 | 492 | 70,80 | 1,29 | 2 057 | 144 991,30 | 17:00:00 | 69,90 | 70,90 | 69,10 | 70,90 |
| PKPCARGO | 1 270 | 11,88 | 11,90 | 292 | 11,88 | -0,17 | 169 504 | 2 045 741,13 | 17:00:00 | 11,90 | 11,80 | 11,64 | 12,30 |
| PLAYWAY | 5 | 279,00 | 281,00 | 103 | 281,00 | 2,37 | 9 630 | 2 619 521,50 | 17:01:21 | 274,50 | 272,50 | 264,50 | 282,00 |
| SELVITA | 39 | 76,00 | 78,00 | 165 | 77,80 | -0,38 | 1 040 | 80 087,10 | 17:00:00 | 78,10 | 76,90 | 75,30 | 78,10 |
| TAURONPE | 82 416 | 3,33 | 3,336 | 1 804 | 3,33 | 0,91 | 1 903 064 | 6 352 737,694 | 17:00:00 | 3,30 | 3,25 | 3,25 | 3,378 |
| TSGAMES | 48 | 144,80 | 146,00 | 510 | 144,80 | -2,10 | 66 667 | 9 688 818,80 | 17:02:52 | 147,90 | 146,00 | 142,50 | 148,00 |
| WIRTUALNA | 186 | 96,60 | 97,00 | 8 | 96,80 | -0,51 | 848 | 81 934,70 | 17:00:00 | 97,30 | 96,20 | 95,40 | 97,00 |
| XTB | 19 | 19,45 | 19,49 | 3 000 | 19,47 | 1,94 | 128 117 | 2 485 808,49 | 17:00:00 | 19,10 | 18,92 | 18,84 | 19,62 |
