Quote board 2019-03-20 17:05

Stock Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
08OCTAVA 2 050 0.84 0.91 1 850 0.865 0.00 69 59.69 14:43:58 0.865 0.87 0.865 0.87
11BIT 19 PKC/PCR 311.50 720 311.50 -0.64 4 893 1 517 123.50 17:00:00 313.50 314.50 302.50 314.50
4FUNMEDIA 70 10.90 11.00 1 000 11.00 -0.90 2 692 29 591.60 16:48:56 11.10 11.00 10.80 11.00
ABCDATA 16 598 1.406 1.42 3 316 1.42 0.00 121 677 172 161.408 17:00:00 1.42 1.424 1.40 1.424
ABPL 1 679 20.00 20.30 33 20.10 0.00 838 16 938.20 11:57:55 20.10 20.30 20.00 20.30
ACAUTOGAZ 71 47.50 49.00 48 49.00 4.48 665 32 539.50 16:28:42 46.90 49.00 48.50 49.00
ADIUVO 131 7.82 8.00 519 8.00 0.25 135 1 061.20 17:00:00 7.98 8.00 7.80 8.00
AGORA 400 11.60 11.70 3 012 11.70 0.00 625 7 193.40 14:54:59 11.70 11.70 11.35 11.70
AGROTON 300 3.41 3.58 494 3.50 -2.64 2 100 7 345.00 16:49:35 3.595 3.45 3.45 3.50
AILLERON 392 10.15 10.45 166 10.45 7.73 13 536 139 588.90 17:00:00 9.70 9.68 9.68 10.55
AIRWAY 6 437 0.662 0.67 656 0.67 0.60 11 644 7 862.504 16:29:26 0.666 0.67 0.666 0.68
ALIOR 1 000 63.60 63.80 1 178 63.80 -0.16 125 488 7 984 232.95 17:00:00 63.90 63.65 63.20 63.80
ALTA 3 160 2.38 2.48 3 029 2.70 -2.17 2 422 6 019.80 14:46:03 2.76 2.50 2.48 2.70
ALTUSTFI 1 026 2.88 2.91 358 2.91 0.00 16 803 48 489.61 17:02:48 2.91 2.88 2.88 2.93
ALUMETAL 946 44.70 45.35 43 45.20 1.35 1 461 65 873.35 16:33:54 44.60 45.50 44.70 45.50
AMBRA 4 195 14.90 15.10 129 14.90 0.00 14 212 211 825.25 16:49:26 14.90 14.90 14.90 15.25
AMICA 4 145.40 146.00 619 146.00 -0.41 762 111 087.40 17:02:44 146.60 146.60 145.00 148.00
AMREST 4 413 45.65 45.80 300 45.80 0.99 117 912 5 380 405.55 17:00:00 45.35 45.15 44.60 46.00
APATOR 25 25.70 26.00 1 851 26.00 1.17 2 879 74 382.90 17:00:00 25.70 26.00 25.50 26.00
APLISENS 192 10.60 11.00 1 394 11.00 0.00 328 3 598.00 16:43:19 11.00 11.00 10.90 11.00
APSENERGY 5 2.53 2.55 488 0.00 - 0.00 2.41
ARCHICOM 710 12.20 12.70 244 12.70 -0.78 602 7 680.40 17:00:00 12.80 12.70 12.70 12.80
ARCTIC 3 460 2.83 2.85 3 650 2.85 -3.39 419 670 1 221 394.36 17:01:57 2.95 2.96 2.82 3.04
ARTERIA 100 5.10 5.28 1 429 5.28 -3.30 623 3 155.18 17:00:00 5.46 5.46 5.04 5.46
ARTIFEX 20 5.24 5.40 1 250 5.40 -0.74 5 068 27 565.28 16:33:26 5.44 5.44 5.20 5.44
ASBIS 1 782 2.90 2.95 1 561 2.95 0.00 240 109 703 220.12 17:00:00 2.95 2.99 2.89 2.99
ASMGROUP 2 500 3.15 3.30 2 300 0.00 - 0.00 3.30
ASSECOBS 53 29.50 31.20 148 31.20 -0.32 375 11 675.40 15:48:30 31.30 31.30 30.50 31.30
ASSECOPOL 1 650 53.05 53.20 331 53.20 -1.94 60 700 3 253 964.50 17:00:00 54.25 54.00 53.05 54.35
ASSECOSEE 29 13.50 13.70 2 279 13.70 1.48 2 071 27 978.40 14:22:58 13.50 13.30 13.30 13.70
ASTARTA 55 30.20 30.50 93 30.50 -0.33 306 9 295.80 17:00:00 30.60 31.00 30.20 31.00
ATAL 9 39.40 39.50 90 39.50 5.33 29 113 1 154 323.50 17:00:59 37.50 39.80 39.10 41.30
ATENDE 201 3.87 3.95 5 671 3.95 1.28 581 2 299.99 12:48:05 3.90 3.97 3.95 3.97
ATLANTAPL 100 4.03 4.15 50 0.00 - 0.00 4.19
ATLANTIS 334 0.512 0.546 5 424 0.512 -6.23 466 238.592 12:56:37 0.546 0.512 0.512 0.512
ATLASEST 158 1.59 1.67 2 966 1.67 4.38 2 121 3 500.82 16:49:10 1.60 1.64 1.64 1.67
ATMGRUPA 650 4.40 4.41 1 000 4.42 -3.07 7 142 31 498.02 14:14:48 4.56 4.50 4.40 4.50
ATREM 710 2.08 2.10 27 2.07 0.00 8 178 16 928.46 11:39:17 2.07 2.07 2.07 2.07
AUGA 6 2.06 2.08 893 0.00 - 0.00 1.74
AUTOPARTN 1 000 4.39 4.42 5 047 4.39 0.69 76 994 337 553.49 17:00:00 4.36 4.36 4.35 4.43
BAHOLDING 19 569 2.65 2.69 500 2.65 -3.64 325 553 875 616.98 17:03:56 2.75 2.79 2.65 2.79
BALTONA 150 9.06 9.20 200 9.30 -0.64 2 18.60 09:00:00 9.36 9.30 9.30 9.30
BBIDEV 8 447 0.64 0.65 9 999 0.65 0.00 31 134 19 981.182 17:00:00 0.65 0.646 0.64 0.66
BEDZIN 39 23.00 24.60 233 23.00 0.00 4 92.00 14:22:04 23.00 23.00 23.00 23.00
BENEFIT 23 936.00 946.00 26 940.00 0.64 1 323 1 256 942.00 16:49:35 934.00 956.00 940.00 970.00
BERLING 49 4.20 4.34 398 0.00 - 0.00 4.20
BETACOM 800 10.70 11.10 750 10.70 -6.14 335 3 608.00 10:14:02 11.40 11.40 10.70 11.40
BGZBNPP 313 48.00 49.90 2 175 49.90 0.00 11 548.90 09:46:21 49.90 49.90 49.90 49.90
BIK 535 15.45 16.00 568 16.00 0.00 5 80.00 09:00:00 16.00 16.00 16.00 16.00
BIOMEDLUB 2 597 0.841 0.85 22 724 0.85 -3.41 120 251 103 367.198 17:03:40 0.88 0.90 0.85 0.906
BIOTON 1 810 4.98 5.03 1 282 5.03 1.41 101 103 508 917.30 16:49:17 4.96 4.96 4.96 5.16
BOGDANKA 40 45.20 45.30 1 198 45.30 1.57 53 674 2 421 378.25 17:04:44 44.60 45.00 44.60 45.50
BORYSZEW 1 000 4.45 4.46 1 000 4.46 0.00 43 722 195 332.615 17:00:00 4.46 4.49 4.445 4.50
BOS 677 8.32 8.39 176 8.38 -1.41 11 031 92 215.96 16:47:40 8.50 8.48 8.23 8.48
BOWIM 150 2.61 2.69 381 0.00 - 0.00 2.59
BRASTER 1 631 2.81 2.82 118 2.81 2.18 193 923 551 869.38 17:01:04 2.75 2.715 2.715 2.93
BSCDRUK 380 31.00 31.40 494 31.40 1.95 1 309 40 715.00 15:44:11 30.80 31.80 31.00 31.80
BUDIMEX 14 143.60 144.00 10 144.00 7.62 47 695 6 761 000.80 17:03:45 133.80 135.00 134.60 147.40
CAPITAL 1 251 1.67 1.80 1 125 1.80 5.88 4 758 8 081.91 16:45:01 1.70 1.70 1.67 1.81
CCC 92 211.60 212.60 8 367 212.60 -0.65 93 060 19 712 590.60 17:00:00 214.00 212.40 209.60 213.80
CDPROJEKT 318 186.10 186.50 400 186.10 -1.17 162 623 30 520 494.80 17:02:04 188.30 190.80 185.70 190.80
CDRL 60 28.10 28.80 60 28.10 0.00 56 1 608.20 10:51:04 28.10 28.90 28.10 28.90
CELTIC 1 000 7.15 7.60 1 000 0.00 - 0.00 7.40
CEZ 2 022 91.00 91.60 4 91.25 0.05 155 14 195.00 11:58:15 91.20 91.60 91.25 92.00
CIECH 20 57.70 57.95 5 791 57.95 -0.52 19 725 1 142 225.40 17:00:00 58.25 58.25 57.65 58.25
CIGAMES 73 100 1.17 1.171 75 640 1.171 1.91 788 805 916 483.395 17:04:25 1.149 1.15 1.14 1.188
CITYSERV 615 12.20 12.80 586 0.00 - 0.00 12.90
CLNPHARMA 121 45.90 46.00 79 46.00 -1.92 4 660 214 649.40 17:00:00 46.90 46.80 45.00 46.80
CNT 225 14.10 14.60 2 046 14.60 0.00 2 29.20 09:00:00 14.60 14.60 14.60 14.60
COGNOR 3 807 1.855 1.875 1 102 1.855 -2.88 80 718 150 337.415 17:02:37 1.91 1.90 1.83 1.90
COMARCH 22 178.00 181.00 16 181.00 -1.09 486 87 316.50 17:00:00 183.00 184.50 178.00 185.50
COMP 380 56.50 57.00 52 57.00 2.70 975 55 520.00 17:00:00 55.50 56.00 56.00 58.00
COMPERIA 2 000 3.76 3.92 197 0.00 - 0.00 3.94
CORMAY 2 600 1.36 1.366 211 1.366 -1.30 164 211 227 124.536 17:00:00 1.384 1.36 1.352 1.396
CPGROUP 153 6.45 6.60 3 597 6.60 1.54 5 156 33 513.70 15:51:54 6.50 6.40 6.40 6.60
CYFRPLSAT 500 25.96 26.16 1 752 26.14 1.08 313 583 8 206 063.82 17:04:33 25.86 25.76 25.76 26.46
DATAWALK 1 000 20.50 20.90 231 20.90 0.00 1 624 33 114.00 16:41:13 20.90 21.30 20.10 21.30
DEBICA 145 85.60 87.60 345 87.60 0.69 6 554 573 225.00 17:00:00 87.00 87.00 85.60 87.60
DECORA 100 15.60 15.75 145 15.75 0.96 585 9 201.35 15:29:20 15.60 15.75 15.70 15.75
DEKPOL 358 34.40 35.00 1 579 35.00 -1.13 2 834 99 160.00 17:00:00 35.40 36.00 34.80 36.20
DELKO 45 7.50 7.56 258 7.50 2.74 3 160 23 246.60 16:42:17 7.30 7.30 7.30 7.50
DGA 880 8.90 9.18 243 9.18 2.68 5 45.90 09:00:00 8.94 9.18 9.18 9.18
DINOPL 10 490 123.60 123.80 53 123.60 2.57 489 999 60 555 675.60 17:03:08 120.50 120.10 120.10 124.80
DOMDEV 130 79.00 80.00 91 80.00 -1.23 3 254 260 329.20 17:03:49 81.00 81.80 78.00 81.80
ECHO 225 3.86 3.88 3 012 3.86 0.26 8 171 31 642.74 17:00:00 3.85 3.855 3.855 3.89
EDINVEST 700 2.16 2.24 3 350 0.00 - 0.00 2.30
EFEKT 370 22.20 23.00 100 22.50 -0.44 1 778 40 092.50 15:41:15 22.60 23.10 22.50 23.10
EKOEXPORT 750 8.00 8.06 979 8.06 16.14 227 262 1 764 350.01 17:03:13 6.94 6.82 6.72 8.15
ELBUDOWA 74 32.40 32.90 80 33.00 -2.65 3 967 132 092.20 16:13:36 33.90 34.00 32.00 34.80
ELEKTROTI 10 4.80 4.89 6 900 4.89 -0.20 36 176.04 15:53:47 4.90 4.89 4.89 4.89
ELEMENTAL 381 1.352 1.354 4 193 1.352 -0.15 24 291 32 712.908 16:49:20 1.354 1.352 1.34 1.352
ELKOP 120 0.75 0.779 2 000 0.78 0.00 2 769 2 110.031 15:19:08 0.78 0.78 0.736 0.78
ELZAB 1 835 4.10 4.28 10 354 4.30 0.47 1 790 7 659.52 11:05:12 4.28 4.28 4.26 4.30
ENAP 5 100 1.09 1.13 486 1.14 0.00 2 2.28 09:00:27 1.14 1.14 1.14 1.14
ENEA 123 9.14 9.19 1 170 9.14 -2.56 818 147 7 484 263.675 17:00:00 9.38 9.38 9.05 9.45
ENELMED 800 9.65 10.10 760 0.00 - 0.00 10.00
ENERGA 5 060 9.00 9.02 10 923 9.00 -2.26 632 984 5 735 890.81 17:00:00 9.208 9.236 9.00 9.236
ENERGOINS 26 786 1.12 1.18 1 500 1.12 -11.81 507 299 638 153.885 17:03:36 1.27 1.27 1.12 1.375
ENTER 236 25.00 25.80 50 25.00 -1.19 3 576 89 477.70 16:37:47 25.30 25.90 24.80 25.90
ERBUD 200 13.55 13.70 319 13.60 -2.16 225 3 060.60 09:29:25 13.90 13.90 13.60 13.90
ERG 28 30.00 31.00 96 31.00 0.32 2 62.00 09:03:35 30.90 31.00 31.00 31.00
ERGIS 1 287 2.98 3.02 446 3.00 0.67 3 444 10 300.70 16:47:49 2.98 3.00 2.96 3.01
ESOTIQ 23 23.50 23.70 562 23.70 -0.84 195 4 652.50 17:00:00 23.90 23.90 23.70 24.20
ESSYSTEM 1 791 2.10 2.14 4 217 2.10 -4.55 102 214.40 17:00:00 2.20 2.20 2.10 2.20
EUCO 361 4.66 4.71 158 4.71 0.43 14 152 66 984.86 16:45:07 4.69 4.90 4.67 4.90
EUROCASH 5 927 22.57 22.72 441 22.57 -3.26 446 141 10 301 027.00 17:00:00 23.33 23.33 22.52 23.49
EUROHOLD 420 4.02 5.50 200 0.00 - 0.00 6.50
EUROTEL 200 21.30 21.40 81 21.40 0.00 255 5 457.00 13:52:57 21.40 21.40 21.40 21.40
FAMUR 15 454 4.72 4.75 274 4.72 -3.08 183 182 873 167.49 17:00:48 4.87 4.93 4.62 4.97
FASING 100 16.60 16.85 348 16.50 -2.08 167 2 758.40 11:35:18 16.85 16.40 16.40 16.85
FEERUM 200 9.10 9.56 286 9.56 4.37 119 1 096.06 15:42:16 9.16 9.58 9.16 9.58
FENGHUA PKC/PCR 73 0.00 - 0.00 17.50
FERRO 1 100 14.10 14.45 330 14.45 2.48 815 11 587.00 17:00:00 14.10 14.50 14.20 14.50
FERRUM 211 4.13 4.25 1 752 4.13 -0.24 12 001 50 456.34 16:36:59 4.14 4.14 4.11 4.40
FORTE 133 26.85 26.90 140 26.85 8.48 25 715 662 264.10 17:01:27 24.75 24.70 24.70 26.85
GETIN 7 277 1.868 1.876 5 500 1.868 -2.71 2 224 228 4 206 055.584 17:03:46 1.92 1.892 1.85 1.958
GLCOSMED 490 1.70 1.87 132 0.00 - 0.00 1.88
GOBARTO 410 7.52 7.76 200 7.52 0.27 520 3 901.80 16:43:38 7.50 7.50 7.50 7.52
GPW 250 40.30 40.50 686 40.45 1.76 33 774 1 349 848.95 17:00:00 39.75 40.00 39.50 40.45
GROCLIN 1 172 3.17 3.20 1 296 3.20 0.47 55 863 178 748.64 17:00:00 3.185 3.185 3.14 3.25
GRODNO 30 4.62 4.76 198 4.64 -1.28 900 4 188.00 13:08:22 4.70 4.70 4.64 4.70
GRUPAAZOTY 80 43.24 43.48 1 240 43.46 -1.32 172 421 7 543 822.30 17:00:00 44.04 44.36 43.00 44.46
GTC 230 9.00 9.20 1 838 9.20 0.00 93 931 864 052.23 17:00:00 9.20 9.20 9.10 9.20
HANDLOWY 884 68.80 69.00 350 69.00 0.58 15 468 1 064 004.50 17:00:00 68.60 69.00 68.50 69.00
HELIO 85 8.78 9.50 100 0.00 - 0.00 8.94
HERKULES 601 2.54 2.56 4 650 2.56 0.39 350 896.00 17:00:00 2.55 2.56 2.56 2.56
HOLLYWOOD 1 0.90 0.915 8 468 0.92 0.55 15 13.80 09:00:00 0.915 0.92 0.92 0.92
HYDROTOR 83 35.40 35.80 83 35.60 0.57 115 4 106.00 16:49:25 35.40 35.60 35.60 35.80
IALBGR 75 000 0.01 PKC/PCR 2 264 0.00 - 0.00 1.32
IDEABANK 2 800 5.28 5.30 8 574 5.30 -2.21 224 099 1 207 606.52 17:02:25 5.42 5.40 5.26 5.56
IFIRMA 840 2.83 2.96 200 2.90 -3.33 9 035 25 751.84 16:36:09 3.00 3.00 2.81 3.00
IIAAV 99.00 37 97.30 2.80 25 2 449.50 16:38:26 94.65 99.00 97.30 99.00
IMCOMPANY 4 000 13.85 13.95 95 13.80 -1.43 241 3 326.80 10:45:40 14.00 14.00 13.80 14.00
IMMOBILE 71 3.46 3.50 460 3.50 -1.69 772 2 729.20 12:07:15 3.56 3.46 3.46 3.56
IMPEL 110 8.20 8.50 50 8.50 -0.58 50 425.00 16:48:43 8.55 8.50 8.50 8.50
IMPERA 9 691 1.00 1.07 7 500 1.00 0.00 26 26.00 14:45:52 1.00 1.00 1.00 1.00
IMPEXMET 11 595 3.79 3.80 3 617 3.79 1.07 79 351 301 682.875 17:00:00 3.75 3.75 3.75 3.84
IMS 200 3.96 4.00 158 4.00 0.00 9 478 38 634.30 16:17:29 4.00 4.06 4.00 4.12
INDYKPOL 22 62.00 64.00 108 64.00 0.00 21 1 344.00 09:04:04 64.00 64.00 64.00 64.00
INGBSK 20 195.40 196.60 59 196.60 1.24 1 330 259 051.20 17:00:00 194.20 194.20 194.00 196.60
INPRO 198 4.44 4.50 1 255 4.50 0.45 2 9.00 09:04:23 4.48 4.50 4.50 4.50
INSTALKRK 74 16.05 16.30 105 16.30 0.62 316 5 113.80 17:00:00 16.20 16.05 16.05 16.30
INTERAOLT 860 12.60 12.70 857 12.60 -1.56 1 440 18 188.00 17:00:00 12.80 12.70 12.60 12.70
INTERCARS 135 214.00 215.00 49 215.00 0.47 200 42 950.00 17:00:00 214.00 214.50 214.50 217.00
INTERFERI 220 3.90 4.10 365 0.00 - 0.00 4.12
INTERSPPL 225 2.65 2.69 2 790 2.74 1.48 7 19.18 09:00:00 2.70 2.74 2.74 2.74
INTROL 400 2.95 3.14 320 3.00 -0.66 3 557 10 693.90 14:20:31 3.02 3.14 3.00 3.14
IPOPEMA 1 962 1.25 1.28 2 931 1.25 -2.34 8 300 10 175.00 09:33:06 1.28 1.20 1.20 1.25
ITMTRADE 1 319 3.14 3.25 1 500 3.26 2.19 25 687 82 768.325 15:03:12 3.19 3.19 3.17 3.26
IZOBLOK 351 27.50 27.60 89 27.60 -4.83 17 612 500 550.40 17:04:38 29.00 29.50 27.00 30.30
IZOSTAL 2 400 3.52 3.58 505 3.55 1.43 18 474 65 999.74 15:03:17 3.50 3.53 3.53 3.58
JSW 3 296 61.74 61.78 1 012 61.74 -0.74 189 022 11 690 612.78 17:03:15 62.20 62.68 61.24 62.74
JWCONSTR 1 500 2.61 2.66 649 2.65 1.92 691 1 831.15 13:42:36 2.60 2.65 2.65 2.65
K2INTERNT 100 10.15 10.30 100 10.25 -1.91 255 2 614.75 14:19:01 10.45 10.45 10.25 10.45
KANIA 5 750 1.15 1.165 9 425 1.15 -0.86 40 217 46 225.07 17:00:00 1.16 1.165 1.145 1.175
KCI 3 515 0.538 0.558 1 350 0.538 -3.93 202 108.676 14:47:15 0.56 0.538 0.538 0.538
KERNEL 100 50.20 50.90 57 50.90 0.39 14 324 728 522.70 17:04:29 50.70 50.90 50.00 51.00
KETY 44 352.00 354.00 76 354.00 0.71 254 89 567.00 17:00:00 351.50 355.00 351.50 355.00
KGHM 2 624 105.30 105.75 8 205 105.75 -0.09 353 984 37 331 372.20 17:00:00 105.85 105.00 103.55 106.25
KGL 104 11.90 12.00 380 12.00 -2.44 12 137 145 751.00 16:45:21 12.30 12.30 12.00 12.40
KINOPOL 23 11.90 12.00 180 11.90 0.00 562 6 629.05 14:14:50 11.90 11.90 11.65 11.90
KOGENERA 10 34.60 35.00 28 35.00 -0.85 426 14 771.50 13:46:53 35.30 35.00 34.50 35.00
KOMPAP 200 6.85 6.95 1 020 6.85 -5.52 1 230 8 553.50 17:00:00 7.25 7.25 6.85 7.25
KOMPUTRON 1 200 4.01 4.11 626 4.11 -0.24 2 8.22 09:04:28 4.12 4.11 4.11 4.11
KONSSTALI 161 26.00 26.50 800 27.30 3.80 1 27.30 09:03:09 26.30 27.30 27.30 27.30
KREC 70 4.32 4.39 177 4.40 1.85 3 935 17 206.20 13:31:02 4.32 4.20 4.20 4.62
KREZUS 2 000 PKC/PCR PKC/PCR 110 339 0.00 - 0.00 0.56
KRKA 6 235.00 255.00 390 0.00 - 0.00 253.00
KRUK 37 170.60 171.80 18 170.80 -2.01 71 295 12 291 048.10 17:04:31 174.30 174.00 169.40 174.80
KRUSZWICA 65 41.00 41.50 312 41.50 -1.89 4 289 178 566.30 16:49:38 42.30 42.30 40.50 42.80
KRVITAMIN 450 5.12 5.28 1 425 5.28 1.15 266 1 392.00 16:48:55 5.22 5.28 5.20 5.28
LARQ 300 5.82 5.98 1 300 5.96 -1.00 3 417 20 415.44 14:11:57 6.02 6.22 5.96 6.22
LCCORP 3 500 2.60 2.63 4 926 2.63 1.15 144 337 377 811.86 17:00:00 2.60 2.59 2.59 2.63
LENA 1 354 3.18 3.24 594 3.18 -1.85 800 2 557.08 16:44:10 3.24 3.20 3.18 3.20
LENTEX 538 7.06 7.08 2 008 7.08 0.00 4 630 32 783.94 17:00:00 7.08 7.08 7.06 7.12
LIBET 914 1.11 1.125 9 261 1.125 0.45 5 535 6 205.075 16:38:24 1.12 1.12 1.11 1.14
LIVECHAT 316 27.00 27.10 1 464 27.00 0.56 6 019 162 800.15 17:00:00 26.85 27.20 26.80 27.20
LOKUM 350 16.60 16.80 272 16.80 0.00 1 815 30 492.00 14:23:54 16.80 16.80 16.80 16.80
LOTOS 6 232 86.50 86.84 1 148 86.50 -4.95 628 889 54 884 246.76 17:03:07 91.00 91.00 86.32 91.00
LPP 53 8 395.00 8 435.00 37 8 425.00 0.60 1 125 9 468 280.00 17:00:00 8 375.00 8 375.00 8 370.00 8 435.00
LSISOFT 500 11.05 11.10 1 262 11.10 0.00 524 5 790.40 15:31:19 11.10 11.00 11.00 11.10
LUBAWA 1 500 0.776 0.787 2 780 0.787 -1.50 53 404 41 916.47 17:00:00 0.799 0.799 0.776 0.80
MABION 40 76.80 77.80 41 78.00 1.04 517 40 116.40 16:19:50 77.20 77.20 76.70 78.00
MAKARONPL 100 4.04 4.10 862 4.10 0.00 1 138 4 665.80 16:09:50 4.10 4.10 4.10 4.10
MANGATA 25 64.00 65.20 9 65.00 -0.61 4 464 288 559.00 15:45:07 65.40 65.40 63.20 65.40
MARVIPOL 1 000 4.26 4.37 940 4.37 0.58 11 825 51 358.655 17:00:00 4.345 4.40 4.24 4.40
MASTERPHA 344 5.82 5.90 7 105 5.90 -1.34 2 764 16 471.60 17:00:00 5.98 6.00 5.90 6.00
MAXCOM 39 23.00 23.10 50 23.00 -0.43 3 595 82 685.20 17:00:00 23.10 23.10 23.00 23.10
MBANK 249 445.00 447.00 499 446.20 -0.67 8 972 4 004 175.40 17:00:00 449.20 442.40 442.40 448.80
MBWS 100 14.48 14.80 160 14.80 7.25 676 9 734.00 15:13:20 13.80 13.90 13.90 14.90
MCI 85 9.02 9.10 2 008 9.10 1.79 747 6 729.00 13:38:14 8.94 9.00 9.00 9.10
MDIENERGIA 2 167 3.47 3.64 2 080 3.47 -3.61 322 1 147.44 14:48:07 3.60 3.55 3.47 3.64
MEDIACAP 5 1.67 1.70 6 985 1.70 0.00 58 263 100 064.90 16:43:31 1.70 1.70 1.69 1.75
MEDICALG 126 27.70 27.75 500 27.70 -1.07 9 396 260 397.45 17:01:58 28.00 27.95 27.55 28.00
MENNICA 201 23.60 23.80 502 23.60 -1.67 107 540 2 537 318.60 17:00:00 24.00 24.40 22.80 24.40
MERCATOR 120 12.60 12.70 373 12.70 0.40 1 826 23 191.95 14:36:50 12.65 13.05 12.70 13.05
MERCOR 180 8.50 8.64 869 8.68 -0.46 774 6 658.30 14:13:35 8.72 8.68 8.52 8.68
MEXPOLSKA 3 984 3.50 3.79 2 773 3.79 -0.26 7 706 27 982.76 17:00:00 3.80 3.80 3.60 3.80
MFO 487 23.80 24.10 181 23.80 -4.03 2 562 61 248.60 17:00:00 24.80 24.90 23.70 24.90
MILLENNIUM 6 107 9.36 9.40 182 330 9.40 0.97 495 414 4 620 239.22 17:00:00 9.31 9.28 9.21 9.40
MIRACULUM 1 500 1.53 1.58 4 900 1.58 12.06 169 553 267 915.105 16:46:30 1.41 1.44 1.40 1.735
MIRBUD 1 864 1.138 1.14 2 000 1.14 0.00 47 308 53 931.952 17:00:58 1.14 1.14 1.136 1.15
MLPGROUP 15 44.00 49.00 67 43.60 -3.11 3 130.80 15:20:39 45.00 43.60 43.60 43.60
MLSYSTEM 40 25.71 25.95 100 25.70 -1.15 100 2 579.70 09:29:24 26.00 25.80 25.70 25.80
MOL 25 44.70 46.50 111 45.24 -1.35 240 003 10 887 732.96 15:55:35 45.86 45.48 44.32 45.48
MONNARI 2 589 6.41 6.42 1 000 6.41 2.23 24 779 156 786.27 17:00:00 6.27 6.27 6.22 6.41
MORIZON 1 480 0.97 0.98 433 0.98 0.00 7 6.86 15:23:24 0.98 0.98 0.98 0.98
MOSTALWAR 450 2.96 2.98 100 2.98 1.71 31 861 95 479.06 16:23:44 2.93 3.00 2.92 3.05
MWTRADE 40 3.34 3.46 7 168 0.00 - 0.00 3.46
NETIA 812 4.97 4.98 1 668 4.98 -0.99 17 489 87 059.79 17:04:49 5.03 4.97 4.94 4.985
NEUCA 124 260.50 261.00 591 260.50 0.58 3 735 976 559.50 17:00:00 259.00 260.00 259.00 264.00
NEWAG 100 15.30 15.40 575 15.40 0.98 183 2 807.25 12:21:42 15.25 15.50 15.25 15.50
NOVATURAS 238 34.03 39.90 50 35.50 0.00 161 5 715.50 13:29:21 35.50 35.50 35.50 35.50
NOWAGALA 4 738 0.528 0.54 6 290 0.54 0.00 38 662 20 416.894 16:49:37 0.54 0.528 0.524 0.54
NTTSYSTEM 1 143 2.25 2.32 1 100 2.25 -1.75 9 606 21 591.62 12:47:31 2.29 2.25 2.17 2.33
OAT 21 18.52 18.98 110 19.00 0.53 1 160 21 979.496 10:58:37 18.90 18.98 18.85 19.248
ODLEWNIE 437 3.14 3.20 2 632 3.16 -1.25 2 188 6 938.48 15:06:33 3.20 3.20 3.14 3.20
OEX 500 17.40 17.90 50 0.00 - 0.00 17.90
OPONEO.PL 130 26.00 26.40 34 26.40 -1.49 557 14 586.30 15:07:35 26.80 26.50 26.00 26.80
OPTEAM 500 6.05 6.25 1 140 0.00 - 0.00 6.05
ORANGEPL 31 318 5.45 5.47 12 452 5.47 -0.46 529 915 2 903 983.815 17:00:00 5.495 5.495 5.44 5.51
ORBIS 355 90.80 91.20 40 90.80 0.00 372 33 891.40 17:02:28 90.80 90.80 90.80 91.80
ORION 50 6.90 7.10 1 060 7.15 -0.69 546 3 812.15 12:34:49 7.20 7.20 6.95 7.20
ORZBIALY 414 10.20 10.25 19 10.25 0.49 70 714.15 17:00:00 10.20 10.25 10.20 10.25
OTLOG 9 6.10 6.15 1 220 6.10 1.67 150 915.00 15:54:16 6.00 6.10 6.10 6.10
OTMUCHOW 264 2.07 2.12 1 2.06 -0.48 42 86.97 11:49:13 2.07 2.15 2.06 2.15
OVOSTAR 249 106.00 109.00 250 109.00 2.83 1 109.00 09:00:00 106.00 109.00 109.00 109.00
PAMAPOL 3 674 1.39 1.42 2 001 1.42 0.00 7 110 10 136.84 15:07:00 1.42 1.41 1.41 1.45
PANOVA 65 15.85 15.95 680 15.95 -3.63 1 068 17 236.80 17:00:00 16.55 16.65 15.95 16.65
PATENTUS 100 1.05 1.06 1 179 1.06 0.95 15 282 15 974.76 13:06:46 1.05 1.03 1.03 1.08
PBKM 10 67.00 67.40 94 67.40 -0.88 774 51 743.00 17:00:00 68.00 69.00 66.00 69.00
PCCROKITA 17 92.40 93.00 16 93.00 -0.43 7 811 712 291.40 17:01:44 93.40 93.20 89.20 93.20
PCM 2 161 22.40 22.50 4 885 22.40 0.00 38 045 851 831.50 17:00:00 22.40 22.30 22.30 22.50
PEKABEX 215 11.70 12.00 2 718 0.00 - 0.00 11.70
PEKAO 20 111.90 112.00 29 216 112.00 1.54 281 284 31 420 968.20 17:03:18 110.30 110.50 110.50 112.00
PEMANAGER 100 24.50 24.90 377 24.90 0.00 5 124.50 09:00:00 24.90 24.90 24.90 24.90
PEP 96 22.60 22.70 546 22.70 -1.30 3 572 80 668.70 17:00:00 23.00 23.00 22.30 23.00
PEPEES 9 000 1.40 1.43 4 945 1.37 -1.44 5 336 7 421.38 15:37:44 1.39 1.40 1.37 1.40
PFLEIDER 234 22.90 23.00 510 23.00 0.44 1 872 42 956.25 15:41:42 22.90 23.10 22.80 23.15
PGE 42 923 10.26 10.29 100 000 10.29 -0.29 1 359 436 13 893 790.535 17:00:00 10.32 10.32 10.10 10.365
PGNIG 231 6.21 6.22 10 323 6.22 -0.40 4 952 733 30 890 338.82 17:00:02 6.245 6.28 6.20 6.285
PGO 100 1.58 1.60 1 000 1.60 -2.14 16 401 25 938.49 17:02:48 1.635 1.63 1.57 1.63
PGSSOFT 270 10.55 10.60 5 10.60 -3.20 2 200 23 590.25 17:00:00 10.95 10.95 10.60 10.95
PHN 25 12.80 13.00 560 13.00 6.12 14 289 182 819.65 17:00:00 12.25 12.60 12.60 13.10
PKNORLEN 100 100.90 101.00 43 045 101.00 -0.98 610 098 61 366 982.62 17:01:46 102.00 101.50 99.70 101.95
PKOBP 16 146 39.41 39.59 155 558 39.59 1.59 1 532 441 60 427 688.64 17:00:00 38.97 38.84 38.84 39.63
PKPCARGO 42 42.40 42.45 221 42.40 -0.24 27 276 1 145 082.65 17:04:03 42.50 42.30 41.70 42.45
PLASTBOX 955 2.01 2.06 2 454 2.05 0.00 10 20.50 09:00:00 2.05 2.05 2.05 2.05
PLAY 800 22.44 22.50 2 107 22.46 -0.62 309 176 6 968 691.34 17:04:11 22.60 22.70 22.42 22.70
PLAYWAY 181 173.00 174.50 391 173.50 -0.86 15 493 2 738 384.00 17:02:18 175.00 175.00 173.50 180.00
PLAZACNTR 431 3.05 3.20 2 202 3.20 0.00 700 2 235.80 15:18:34 3.20 3.19 3.19 3.20
PMPG 580 1.905 1.935 1 829 1.935 1.84 5 560 10 719.835 16:48:04 1.90 1.945 1.905 1.945
POLICE 755 13.65 13.95 3 13.95 -1.76 2 843 39 645.50 17:03:33 14.20 14.05 13.65 14.05
POLIMEXMS 3 000 2.806 2.809 734 2.809 -0.50 127 828 359 794.289 17:01:49 2.823 2.82 2.80 2.85
POLNORD 200 8.02 8.09 200 8.01 0.38 2 651 21 283.60 16:16:48 7.98 8.00 8.00 8.12
POLWAX 5 721 6.88 7.00 500 6.98 -0.57 35 395 245 269.10 17:03:07 7.02 7.02 6.88 7.02
POZBUD 3 000 2.17 2.23 2 500 2.18 -0.91 164 545 360 089.27 17:00:00 2.20 2.26 2.14 2.29
PRAGMAFA 113 15.65 16.10 1 190 15.65 -3.99 3 434 55 199.05 17:00:00 16.30 16.30 15.65 16.30
PRAGMAINK 95 8.62 8.94 55 8.62 0.00 50 431.00 13:58:45 8.62 8.62 8.62 8.62
PRAIRIE 2 320 1.028 1.03 23 760 1.03 1.98 516 228 538 187.51 17:04:16 1.01 1.012 1.002 1.08
PRIMETECH 3 383 1.27 1.30 861 1.27 -1.55 12 672 16 296.104 17:00:00 1.29 1.298 1.262 1.30
PROCAD 2 000 1.48 1.54 796 1.50 -2.60 7 485 11 227.50 13:33:00 1.54 1.50 1.50 1.50
PROCHEM 680 15.60 16.35 508 16.35 1.24 143 2 314.70 09:05:26 16.15 17.00 16.15 17.00
PROJPRZEM 44 20.10 20.70 9 20.40 0.99 274 5 724.00 09:22:25 20.20 20.90 20.40 21.50
PROTEKTOR 214 4.20 4.35 4 833 4.35 0.23 3 379 14 096.63 17:00:00 4.34 4.14 4.14 4.35
PROVIDENT 250 9.76 10.33 736 9.86 -2.28 2 19.62 12:44:08 10.09 9.76 9.76 9.86
PZU 2 104 41.42 41.48 1 000 41.42 -0.91 1 020 994 42 502 412.18 17:03:16 41.80 41.91 41.41 42.05
QUANTUM 497 16.00 17.20 100 16.25 4.17 139 2 257.50 15:28:04 15.60 16.00 16.00 16.25
QUERCUS 40 2.54 2.55 3 900 2.55 -1.92 11 123 28 430.47 17:00:00 2.60 2.60 2.52 2.60
R22 90 19.22 19.40 950 19.40 8.38 30 086 577 203.86 16:39:43 17.90 17.90 17.90 19.90
RADPOL 3 000 1.29 1.325 1 100 1.285 -1.15 21 010 27 277.40 14:51:19 1.30 1.33 1.285 1.33
RAFAKO 10 000 2.18 2.185 3 779 2.185 1.86 145 265 313 803.605 17:04:12 2.145 2.13 2.12 2.19
RAFAMET 51 12.25 12.80 1 375 12.80 0.00 106 1 356.80 09:42:28 12.80 12.80 12.80 12.80
RAINBOW 101 22.00 22.30 100 22.00 -0.90 1 489 33 048.00 17:00:00 22.20 22.30 22.00 22.30
RANKPROGR 3 232 1.52 1.535 970 1.52 0.66 26 826 40 533.61 17:00:00 1.51 1.52 1.50 1.53
RAWLPLUG 15 8.80 9.00 400 8.80 -2.00 505 4 444.90 15:24:40 8.98 8.98 8.80 8.98
REDAN 1 000 0.53 0.544 1 000 0.54 0.75 2 380 1 285.20 13:57:43 0.536 0.54 0.54 0.54
RELPOL 50 7.50 7.56 20 0.00 - 0.00 7.56
REMAK 565 13.60 14.20 730 14.20 2.16 620 8 724.00 17:00:00 13.90 14.10 14.00 14.20
RONSON 2 736 0.832 0.856 1 355 0.832 -2.35 45 128 37 866.202 17:00:00 0.852 0.852 0.832 0.858
ROPCZYCE 95 38.40 38.70 50 38.90 0.52 296 11 433.90 13:39:51 38.70 38.60 38.40 38.90
SANOK 52 28.90 29.20 1 239 29.20 3.91 4 602 133 651.00 17:00:00 28.10 28.40 28.40 29.20
SANPL 1 319 397.60 398.60 19 398.60 1.17 39 108 15 534 563.40 17:00:00 394.00 392.00 392.00 398.60
SANPL2 380.00 234 380.00 0.00 2 760.00 17:00:00 380.00 380.00 380.00 380.00
SANTANDER 34 19.00 19.05 32 19.00 -0.12 210 3 997.12 13:24:37 19.022 19.05 19.00 19.05
SECOGROUP 68 15.00 15.50 500 0.00 - 0.00 15.50
SEKO 349 8.70 8.80 150 0.00 - 0.00 8.80
SELENAFM 385 11.00 11.20 591 11.20 0.00 418 4 621.60 17:00:00 11.20 11.20 11.00 11.20
SELVITA 30 54.60 55.00 726 54.90 -1.08 415 22 576.30 16:40:28 55.50 55.50 54.10 55.50
SERINUS 18 897 0.64 0.648 6 528 0.645 -2.12 313 897 203 281.209 17:00:00 0.659 0.659 0.63 0.671
SFINKS 1 383 0.91 0.95 20 289 0.95 2.15 30 836 28 749.07 17:00:00 0.93 0.94 0.91 0.95
SILVAIR-REGS 550 13.86 14.54 180 14.54 0.00 5 72.70 09:00:00 14.54 14.54 14.54 14.54
SILVANO 119 10.90 10.95 245 10.95 0.00 2 944 32 237.00 13:06:22 10.95 11.15 10.95 11.15
SIMPLE 1 180 6.65 6.95 1 080 6.70 1.52 1 235 8 274.50 14:53:48 6.60 6.70 6.70 6.70
SKARBIEC 46 17.05 17.40 150 17.05 0.59 3 768 65 608.50 17:00:00 16.95 17.25 17.05 17.80
SKYLINE 1 500 0.66 0.68 966 0.68 0.00 2 079 1 393.72 10:50:29 0.68 0.67 0.67 0.68
SLEEPZAG 200 3.10 3.22 2 400 3.08 1.32 1 180 3 633.40 15:40:05 3.04 3.06 3.06 3.08
SNIEZKA 599 86.00 87.50 67 86.00 -0.58 112 9 654.50 12:50:17 86.50 88.00 86.00 88.00
SOHODEV 2 840 1.125 1.18 5 000 1.125 8.17 10 897 11 913.785 17:00:00 1.04 1.09 1.05 1.125
SOLAR 1 035 0.592 0.62 5 500 0.628 2.95 173 108.644 09:00:00 0.61 0.628 0.628 0.628
SONEL 10 6.80 7.00 10 0.00 - 0.00 7.00
SOPHARMA 12.80 38 0.00 - 0.00 8.30
STALEXP 7 221 4.01 4.02 2 021 4.01 -0.25 46 021 184 764.52 17:03:12 4.02 4.02 4.00 4.04
STALPROD 28 319.50 322.00 118 322.00 0.16 454 145 826.00 17:00:00 321.50 321.50 319.00 323.00
STALPROFI 21 9.30 9.40 841 9.40 0.00 381 3 537.00 12:45:22 9.40 9.20 9.20 9.40
STELMET 250 8.90 9.00 120 0.00 - 0.00 9.06
SUNEX 62 5.00 5.06 220 5.08 -0.39 1 294 6 499.88 13:59:11 5.10 5.10 4.98 5.12
SUWARY 190 10.40 10.80 507 10.80 3.85 258 2 808.90 15:40:27 10.40 11.30 10.80 11.30
SYGNITY 76 2.96 3.05 997 3.05 -1.61 1 315 3 945.63 16:33:31 3.10 3.02 2.95 3.05
SYNEKTIK 166 13.55 13.60 74 13.55 -0.37 3 288 44 590.05 17:00:00 13.60 13.80 13.45 13.80
TALANX 215.00 10 0.00 - 0.00 150.00
TALEX 2 14.00 14.75 677 0.00 - 0.00 14.00
TARCZYNSKI 453 16.70 16.85 120 16.90 1.20 81 1 363.10 14:16:17 16.70 16.70 16.70 16.90
TATRY 10 132.00 135.00 15 135.00 -0.74 25 3 375.00 15:26:51 136.00 135.00 135.00 135.00
TAURONPE 129 928 2.082 2.09 11 709 2.082 -1.23 2 972 767 6 206 596.52 17:00:00 2.108 2.106 2.08 2.11
TBULL 100 31.20 31.60 139 31.60 -1.86 577 18 168.40 17:00:00 32.20 32.60 31.20 32.60
TESGAS 1 511 3.60 3.74 349 3.74 0.54 560 2 093.32 15:43:38 3.72 3.76 3.60 3.76
TIM 350 6.84 6.96 3 116 6.96 0.87 9 609 66 216.30 17:00:00 6.90 6.90 6.78 7.04
TORPOL 518 6.74 6.80 884 6.80 6.25 113 642 768 931.06 17:04:46 6.40 6.54 6.54 6.86
TOWERINVT 5 21.90 22.60 50 21.90 -1.35 250 5 519.50 13:40:42 22.20 22.20 21.90 22.20
TOYA 150 7.06 7.30 403 7.28 1.68 3 334 23 924.30 16:41:44 7.16 7.18 7.00 7.30
TRAKCJA 3 557 2.78 2.795 1 830 2.78 -2.46 104 304 292 040.79 16:42:54 2.85 2.87 2.76 2.87
TRANSPOL 142 3.50 3.58 282 3.57 2.00 5 17.85 09:00:00 3.50 3.57 3.57 3.57
TRITON 560 2.53 2.60 500 2.53 -0.39 440 1 113.20 14:11:03 2.54 2.53 2.53 2.53
TSGAMES 3 104.00 104.62 11 104.50 3.47 15 560 1 612 096.72 17:03:44 101.00 102.70 102.00 104.80
ULMA 40 62.50 64.00 101 64.00 -0.78 1 64.00 09:00:51 64.50 64.00 64.00 64.00
UNIBEP 10 6.40 6.44 190 6.44 1.26 2 353 15 005.88 16:44:47 6.36 6.36 6.36 6.44
UNICREDIT 46 49.20 52.40 10 0.00 - 0.00 52.32
UNIMOT 187 12.90 13.00 3 045 13.00 -3.70 29 078 366 998.40 16:36:30 13.50 12.85 12.15 13.00
VENTUREIN 6 000 1.23 1.31 5 730 1.30 -3.70 12 208 16 001.14 14:13:59 1.35 1.35 1.30 1.35
VIGOSYS 22 302.00 318.00 40 302.00 0.67 23 7 174.00 17:00:00 300.00 300.00 300.00 318.00
VINDEXUS 150 7.54 7.60 521 7.60 0.00 800 6 077.00 16:14:40 7.60 7.54 7.54 7.60
VISTULA 2 012 4.37 4.385 2 895 4.385 0.80 543 181 2 390 427.10 17:00:00 4.35 4.375 4.37 4.45
VIVID 6 632 1.88 1.90 200 1.89 -10.85 1 030 667 2 001 417.705 17:02:53 2.12 2.06 1.88 2.06
VOTUM 300 6.28 6.52 814 6.40 0.63 29 959 191 437.16 17:00:00 6.36 6.34 6.26 6.58
VOXEL 10 26.00 26.30 20 26.40 0.76 2 938 76 674.10 15:03:49 26.20 26.00 26.00 26.50
WARIMPEX 240 5.00 5.10 312 0.00 - 0.00 5.00
WASKO 1 000 1.63 1.65 1 500 1.66 -0.60 27 522 45 097.605 15:12:29 1.67 1.64 1.63 1.67
WAWEL 20 886.00 892.00 11 892.00 -1.55 4 444 3 946 932.00 16:49:00 906.00 900.00 880.00 900.00
WIELTON 80 12.16 12.30 100 12.22 -1.13 7 478 91 288.10 17:00:00 12.36 12.36 12.04 12.36
WIKANA 1 598 1.03 1.15 1 187 1.15 8.49 4 444 4 914.83 16:48:48 1.06 1.08 1.03 1.15
WIRTUALNA 449 56.80 58.00 640 58.00 1.75 6 316 364 861.40 17:00:00 57.00 56.80 56.80 58.00
WITTCHEN 130 15.80 16.10 470 16.00 -1.23 1 379 22 132.05 15:52:57 16.20 16.50 16.00 16.50
WOJAS 150 4.64 4.91 1 000 4.92 0.00 179 880.68 10:49:42 4.92 4.92 4.92 4.92
WORKSERV 2 000 2.10 2.11 122 2.11 -3.21 245 967 517 140.06 17:00:00 2.18 2.18 2.02 2.19
XTB 150 4.00 4.04 1 197 4.04 -1.46 35 185 141 355.44 17:00:00 4.10 4.10 3.80 4.10
XTPL 21 157.50 161.00 31 161.00 1.90 2 255 355 212.00 17:04:06 158.00 164.00 150.00 164.00
ZAMET 1 700 0.725 0.80 450 0.80 -1.23 38 442 28 079.98 16:49:46 0.81 0.74 0.72 0.80
ZEPAK 309 8.01 8.18 88 8.18 -0.24 4 723 38 284.96 17:00:00 8.20 8.20 8.00 8.24
ZPUE 82 93.00 100.00 100 93.00 -0.53 365 33 726.00 16:42:38 93.50 93.00 92.00 93.00
ZUE 400 3.75 3.82 300 3.82 -3.78 5 946 22 917.36 13:36:36 3.97 3.97 3.82 3.97