Quote board 2020-10-23 17:05

Stock Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
06MAGNA 3 680 1.62 1.64 5 142 1.64 -3.53 492 719 799 416.37 17:00:00 1.70 1.70 1.53 1.75
11BIT 121 466.00 470.50 86 470.50 -0.32 2 495 1 169 997.00 17:00:00 472.00 474.00 464.50 478.00
4FUNMEDIA 397 4.84 5.00 1 595 5.00 1.63 928 4 584.80 16:36:00 4.92 5.10 4.84 5.10
ABPL 165 28.10 28.40 750 28.10 -2.43 462 13 041.10 15:22:54 28.80 28.80 28.10 28.80
ACAUTOGAZ 30 37.50 38.40 250 38.00 0.00 282 10 658.00 16:07:48 38.00 38.00 37.50 38.00
ADIUVO 20 6.18 6.22 610 6.22 1.30 12 233 76 287.34 17:00:30 6.14 6.18 6.00 6.38
AGORA 500 4.88 4.95 195 4.90 -1.61 13 107 65 052.79 16:41:23 4.98 4.99 4.90 5.00
AGROTON 648 4.00 4.07 607 4.07 2.52 37 341 150 381.74 16:29:50 3.97 4.02 3.94 4.08
AIGAMES 49 20.30 20.50 3 595 20.50 1.49 9 009 183 875.80 17:00:00 20.20 20.50 20.00 20.50
AILLERON 539 7.04 7.10 900 7.04 -3.56 12 439 89 097.80 17:00:00 7.30 7.46 7.00 7.46
AIRWAY 11 473 2.81 2.82 19 899 2.82 11.90 3 775 821 10 582 129.63 17:04:52 2.52 2.55 2.49 2.98
ALIOR 403 13.315 13.385 174 038 13.385 6.57 742 746 9 676 637.37 17:03:22 12.56 12.515 12.515 13.45
ALLEGRO 1 000 89.00 89.00 385 267 89.00 4.25 30 874 654 2 737 140 475.42 17:03:56 85.37 86.37 85.43 89.00
ALTA 100 1.06 1.10 250 1.10 -0.90 3 300 3 485.16 15:08:24 1.11 1.06 1.05 1.10
ALTUSTFI 369 0.792 0.82 595 0.792 -4.35 11 584 9 273.982 17:00:00 0.828 0.838 0.79 0.838
ALUMETAL 123 36.10 36.90 90 36.10 0.00 16 577.60 15:13:20 36.10 36.10 36.10 36.10
AMBRA 150 17.95 18.10 900 18.10 1.97 5 383 96 736.30 17:00:00 17.75 17.75 17.75 18.15
AMICA 22 144.60 144.80 22 144.60 0.84 1 848 264 135.00 17:02:57 143.40 142.00 140.00 144.60
AMREST 1 282 15.66 15.70 2 961 15.70 -6.44 1 000 340 15 828 942.40 17:04:20 16.78 16.50 15.34 16.68
APATOR 115 19.60 19.75 641 19.75 1.54 975 19 044.60 17:00:00 19.45 19.45 19.40 19.75
APLISENS 60 10.10 10.40 747 10.70 0.00 2 21.40 09:00:00 10.70 10.70 10.70 10.70
APSENERGY 600 1.745 1.82 2 333 1.82 -0.55 6 371 11 532.42 17:00:00 1.83 1.83 1.77 1.84
ARCHICOM 160 18.90 19.00 821 18.90 1.89 3 456 65 352.80 16:36:40 18.55 18.70 18.70 19.00
ARCTIC 1 430 3.88 3.92 207 3.90 1.04 16 178 63 222.92 17:00:00 3.86 3.86 3.86 3.94
ARTERIA 60 4.14 4.30 65 4.30 0.00 4 17.20 09:46:01 4.30 4.30 4.30 4.30
ARTIFEX 97 9.16 9.50 3 226 9.16 -3.58 7 862 72 695.88 17:00:00 9.50 9.16 9.14 9.50
ASBIS 2 194 6.39 6.40 400 6.39 -1.24 196 363 1 253 585.12 17:00:00 6.47 6.47 6.28 6.53
ASMGROUP 3 750 2.00 2.10 3 600 0.00 - 0.00 2.10
ASSECOBS 2 33.00 33.80 231 33.00 -2.94 2 194 73 463.00 17:01:14 34.00 34.80 33.00 34.80
ASSECOPOL 6 597 64.00 64.30 50 64.00 -2.14 129 730 8 386 218.10 17:04:59 65.40 65.90 64.00 65.90
ASSECOSEE 550 42.00 42.70 42 42.70 1.67 4 698 198 478.30 17:00:00 42.00 42.00 41.60 43.00
ASTARTA 340 21.30 21.50 500 21.30 2.90 93 215 2 042 294.80 17:02:58 20.70 21.50 20.70 23.50
ATAL 210 30.60 30.90 98 30.90 -1.28 406 12 525.80 16:12:23 31.30 31.00 30.60 31.00
ATENDE 100 2.92 3.02 743 3.02 2.03 24 116 71 622.40 16:14:24 2.96 2.96 2.94 3.02
ATLANTAPL 1 300 6.10 6.38 600 6.10 -4.09 202 1 232.20 10:55:23 6.36 6.10 6.10 6.10
ATLANTIS 3 783 0.65 0.684 2 995 0.684 -0.29 4 201 2 755.236 12:53:53 0.686 0.664 0.65 0.684
ATLASEST 605 1.14 1.30 165 0.00 - 0.00 1.14
ATMGRUPA 100 3.77 3.84 1 277 3.84 -0.78 879 3 353.56 17:00:00 3.87 3.99 3.80 3.99
ATREM 11 000 2.02 2.09 1 000 2.01 -4.29 35 668 72 603.01 15:11:22 2.10 2.04 2.01 2.11
AUGA 1 000 1.00 4.74 48 0.00 - 0.00 3.00
AUTOPARTN 250 7.02 7.06 4 592 7.00 -0.28 18 836 131 970.52 15:14:20 7.02 7.08 7.00 7.08
BAHOLDING 1 500 0.491 0.505 8 024 0.505 1.61 68 743 34 217.354 17:00:00 0.497 0.4965 0.491 0.505
BBIDEV 500 3.55 3.78 100 3.78 12.84 9 050 33 688.60 17:00:00 3.35 3.62 3.62 3.78
BEDZIN 182 9.25 9.85 107 9.75 -5.34 31 447 323 723.25 15:12:13 10.30 10.20 9.75 10.30
BENEFIT 4 600.00 601.00 16 601.00 -0.66 3 144 1 866 267.00 17:00:00 605.00 600.00 578.00 612.00
BETACOM 518 11.00 11.25 15 430 11.25 0.00 690 7 592.50 15:09:41 11.25 11.25 11.00 11.25
BIK 750 12.35 12.80 2 065 12.80 -1.16 125 1 603.75 13:54:45 12.95 12.95 12.80 12.95
BIOMEDLUB 81 170 18.55 18.60 7 120 18.60 -3.38 817 482 15 269 635.65 17:03:17 19.25 19.25 18.15 19.40
BIOTON 1 322 4.59 4.60 10 541 4.59 -1.29 55 901 260 689.775 17:00:00 4.65 4.645 4.58 4.71
BNPPPL 56 36.10 36.70 88 36.10 -2.43 1 284 46 888.20 16:39:26 37.00 37.40 36.10 37.40
BOGDANKA 9 16.30 16.36 167 16.30 1.12 10 826 177 194.98 17:00:00 16.12 16.50 16.12 16.50
BOOMBIT 202 19.80 20.25 90 20.25 0.75 8 747 176 156.55 17:02:40 20.10 20.20 19.80 20.40
BORYSZEW 320 2.87 2.885 123 2.88 -1.71 22 430 65 033.69 16:49:53 2.93 2.90 2.88 2.96
BOS 341 5.06 5.14 698 5.14 0.00 5 194 26 570.78 17:00:00 5.14 5.14 5.00 5.18
BOWIM 700 1.90 1.94 4 000 1.92 -4.00 5 512 10 643.04 11:52:28 2.00 1.98 1.92 1.98
BUDIMEX 72 240.50 242.00 20 240.50 -1.43 4 204 1 018 201.50 17:00:00 244.00 240.00 239.00 248.50
BUMECH 309 1.845 1.96 253 1.975 1.28 12 718 24 690.56 16:29:52 1.95 1.945 1.88 1.975
CCC 3 987 40.61 40.62 239 40.61 -1.93 311 017 12 660 403.37 17:04:03 41.41 41.05 40.23 41.46
CDPROJEKT 22 995 353.50 354.40 1 649 353.50 -3.57 782 009 279 163 826.90 17:04:25 366.60 367.40 352.70 370.10
CDRL 10 12.50 12.80 493 12.80 4.49 164 2 062.35 15:47:05 12.25 12.25 12.25 12.80
CELTIC 855 6.45 6.75 145 0.00 - 0.00 6.75
CEZ 10 74.10 75.00 90 74.90 1.22 11 053 824 554.70 14:50:12 74.00 74.00 74.00 74.90
CIECH 561 28.00 28.05 488 28.00 0.00 109 687 3 028 475.35 17:00:00 28.00 28.15 27.05 28.20
CIGAMES 11 933 1.25 1.26 12 395 1.26 -1.56 339 909 428 138.144 17:00:00 1.28 1.27 1.236 1.288
CITYSERV 273 8.00 8.49 203 8.00 -4.76 684 5 611.25 16:26:09 8.40 8.25 8.00 8.49
CLNPHARMA 300 35.00 35.45 60 35.30 -0.14 12 964 458 266.80 16:47:44 35.35 35.80 34.85 35.80
CNT 81 13.10 13.30 548 13.30 -1.48 217 2 844.70 11:22:56 13.50 13.10 13.10 13.40
COALENERG 12 288 0.45 0.466 2 210 0.466 -6.80 73 691 33 980.06 15:48:38 0.50 0.48 0.45 0.48
COGNOR 750 1.18 1.19 2 150 1.185 2.16 39 855 46 967.105 17:01:24 1.16 1.18 1.165 1.19
COMARCH 25 197.50 200.00 32 200.00 0.00 308 61 349.50 16:21:10 200.00 200.00 197.00 203.00
COMP 71 58.40 58.80 343 58.80 0.34 2 876 169 295.60 16:33:35 58.60 58.60 58.40 59.00
CORMAY 2 481 1.68 1.695 1 900 1.695 0.30 248 392 423 720.39 17:00:00 1.69 1.665 1.665 1.74
CPGROUP 1 298 5.82 5.98 1 609 5.82 -1.36 1 946 11 467.16 16:48:55 5.90 6.10 5.82 6.10
CYFRPLSAT 228 PKC/PCR 27.18 8 945 27.18 2.72 1 101 292 29 817 836.14 17:00:00 26.46 26.70 26.50 27.26
DATAWALK 8 179.50 182.00 124 179.50 0.00 2 388 428 883.00 17:00:00 179.50 176.00 175.50 184.00
DEBICA 15 71.80 72.00 44 72.40 0.84 724 52 209.40 16:41:31 71.80 71.80 71.40 73.00
DECORA 348 27.70 28.30 48 28.30 0.71 1 621 45 429.60 17:00:00 28.10 28.10 27.80 28.30
DEKPOL 76 22.00 22.40 127 22.40 1.82 2 453 54 891.40 17:00:00 22.00 22.00 22.00 24.20
DELKO 4 14.40 14.60 480 14.50 1.40 5 705 82 267.80 17:00:30 14.30 14.50 14.10 14.60
DEVELIA 6 515 1.66 1.688 850 1.688 -0.71 531 386 882 820.874 17:00:06 1.70 1.70 1.654 1.70
DINOPL 707 224.20 224.40 4 204 224.40 -1.06 216 588 49 056 483.00 17:00:00 226.80 227.00 222.60 234.00
DOMDEV 37 96.00 99.00 75 99.00 2.70 1 565 152 609.40 17:00:00 96.40 97.00 96.40 99.00
ECHO 2 500 4.07 4.12 649 4.08 0.74 83 038 340 293.56 16:12:27 4.05 4.06 4.06 4.12
EDINVEST 1 700 3.24 3.36 2 495 3.36 -0.59 855 2 787.80 15:11:27 3.38 3.26 3.26 3.36
EFEKT 160 4.66 4.90 644 4.66 0.43 3 866 18 484.74 16:28:26 4.64 4.90 4.64 4.90
EKOEXPORT 330 3.10 3.13 2 600 3.135 -0.16 70 280 214 033.58 16:06:44 3.14 3.20 3.00 3.20
ELEKTROTI 200 5.24 5.30 252 5.34 3.89 6 585 34 208.02 12:40:38 5.14 5.04 5.04 5.36
ELKOP 1 783 0.247 0.252 13 558 0.252 0.00 4 205 1 038.64 16:41:04 0.252 0.247 0.247 0.252
ELZAB 180 3.54 3.68 407 3.68 -2.65 3 567 12 647.20 16:17:18 3.78 3.78 3.46 3.78
ENAP 1 198 1.28 1.37 1 094 1.37 0.00 2 2.74 09:00:00 1.37 1.37 1.37 1.37
ENEA 6 700 5.08 5.12 1 998 5.12 -1.16 255 881 1 310 449.98 17:01:56 5.18 5.20 5.07 5.245
ENELMED 40 15.50 15.80 44 0.00 - 0.00 15.80
ENERGA 356 118 8.305 8.31 30 134 8.305 0.00 191 250 1 588 383.625 17:01:43 8.305 8.305 8.30 8.31
ENTER 243 20.90 21.00 346 21.00 3.96 4 253 87 960.30 17:00:00 20.20 20.10 20.00 21.00
ERBUD 200 18.90 19.45 45 19.50 1.83 652 12 578.00 13:36:41 19.15 19.50 18.90 19.50
ERG 200 37.00 38.00 24 38.00 0.00 1 394 51 215.60 15:49:35 38.00 40.00 36.00 40.00
ESOTIQ 322 9.20 9.50 300 9.20 -1.71 2 646 24 516.44 16:48:55 9.36 9.88 9.12 9.88
EUCO 10 4.21 4.37 168 4.37 -0.46 6 218 26 541.44 16:46:23 4.39 4.30 4.21 4.39
EUROCASH 533 12.73 12.74 230 12.73 -6.40 523 120 6 849 622.52 17:03:17 13.60 13.59 12.73 13.60
EUROHOLD 800 3.30 4.26 151 0.00 - 0.00 4.28
EUROTEL 484 21.10 21.20 58 21.30 -1.39 1 919 40 468.90 16:36:08 21.60 21.60 21.00 21.60
FAMUR 713 1.544 1.55 3 230 1.55 -3.25 268 292 420 497.392 17:04:06 1.602 1.594 1.542 1.614
FASING 100 9.70 9.90 2 997 9.90 -3.41 3 711 37 000.32 17:03:34 10.25 10.25 9.90 10.30
FEERUM 120 10.75 11.55 191 11.55 1.32 10 115.85 16:40:31 11.40 11.90 11.55 11.90
FENGHUA PKC/PCR 339 0.00 - 0.00 17.50
FERRO 44 17.95 18.00 2 18.00 -1.64 397 7 218.75 17:00:00 18.30 18.30 18.00 18.30
FERRUM 222 3.44 3.56 531 3.56 0.00 957 3 406.92 16:40:41 3.56 3.56 3.56 3.56
FON 20 000 0.11 0.117 29 013 0.117 0.86 231 787 25 377.178 15:03:46 0.116 0.119 0.106 0.119
FORTE 41 35.75 35.85 29 35.85 -2.85 2 290 82 447.65 17:03:57 36.90 36.15 35.80 36.30
GAMEOPS 35 24.56 25.00 14 25.44 -0.43 10 324 258 062.76 16:46:38 25.55 25.50 24.40 25.50
GAMFACTOR 60 16.65 17.30 520 17.30 -3.89 3 835 65 653.898 16:48:55 18.00 18.00 16.63 18.00
GETIN 700 0.745 0.762 3 903 0.762 -0.52 76 544 58 007.988 17:00:00 0.766 0.75 0.7435 0.77
GETINOBLE 20 000 0.1782 0.18 22 552 0.1788 -2.83 264 683 47 504.534 17:02:44 0.184 0.184 0.1758 0.1842
GLCOSMED 2 830 6.50 6.65 119 6.65 2.31 26 614 175 902.85 17:00:00 6.50 6.50 6.50 6.70
GPW 470 45.50 45.70 1 538 45.70 0.88 55 552 2 562 182.25 17:02:12 45.30 45.10 45.10 46.95
GROCLIN 434 0.832 0.84 3 424 0.832 -1.89 8 753 7 341.55 17:00:00 0.848 0.858 0.83 0.858
GRODNO 5 183 10.00 10.20 400 10.00 -1.96 110 820 1 159 760.59 17:00:05 10.20 10.20 9.88 11.05
GRUPAAZOTY 6 20.90 21.00 100 20.90 -1.65 67 442 1 422 262.10 17:03:13 21.25 21.25 20.80 21.55
GTC 327 5.86 5.90 326 5.90 -7.81 107 350 647 337.68 17:03:03 6.40 6.24 5.76 6.34
HANDLOWY 912 29.85 30.10 309 29.85 0.84 42 415 1 280 928.65 17:00:00 29.60 29.80 29.65 30.60
HARPER 300 20.20 20.70 915 20.70 -0.48 49 376 1 019 090.40 17:00:00 20.80 20.80 20.10 21.40
HELIO 53 10.30 10.80 328 10.80 4.85 2 21.60 09:04:10 10.30 10.80 10.80 10.80
HERKULES 4 747 1.18 1.20 1 000 1.22 0.83 9 475 11 181.36 15:35:55 1.21 1.21 1.18 1.22
HYDROTOR 7 27.60 28.40 14 28.40 0.00 36 992.40 15:16:02 28.40 28.40 27.40 28.40
I2DEV 2 9.70 9.90 800 9.95 2.58 4 155 40 882.25 11:22:10 9.70 9.90 9.70 9.95
IDEABANK 1 000 1.52 1.53 959 1.53 2.00 110 428 169 980.874 17:00:00 1.50 1.53 1.502 1.57
IFIRMA 295 4.18 4.20 7 4.18 0.24 2 260 9 474.83 16:17:40 4.17 4.19 4.18 4.20
IIAAV 65.00 12 0.00 - 0.00 58.55
IMCOMPANY 471 12.40 12.50 462 12.40 3.33 25 465 310 168.75 17:00:00 12.00 12.00 12.00 12.50
IMMOBILE 1 338 2.49 2.58 300 2.49 -2.73 958 2 408.72 17:00:00 2.56 2.64 2.49 2.64
IMS 26 2.03 2.07 302 2.07 3.50 4 679 9 580.22 17:00:00 2.00 2.04 2.00 2.07
INC 722 8.36 8.50 550 8.36 -5.00 63 999 540 670.42 17:00:00 8.80 8.60 8.26 8.74
INGBSK 144 117.00 118.00 231 117.00 -3.62 19 600 2 294 124.60 17:00:00 121.40 121.00 115.20 123.20
INPRO 210 4.44 4.60 498 4.60 -1.71 2 9.20 09:04:15 4.68 4.60 4.60 4.60
INSTALKRK 308 18.90 19.15 110 19.15 -0.26 215 4 079.65 17:00:00 19.20 19.20 18.90 19.20
INTERAOLT 90 14.80 14.90 7 112 14.70 -1.34 8 129 119 998.60 15:45:33 14.90 14.90 14.70 14.90
INTERCARS 20 227.00 232.00 54 232.00 -0.43 504 116 210.00 17:00:00 233.00 232.00 227.00 233.00
INTERFERI 849 2.92 3.10 2 349 0.00 - 0.00 3.10
INTERSPPL 800 0.92 0.96 7 822 0.96 3.23 11 138 10 365.30 12:41:03 0.93 0.97 0.91 0.97
INTROL 1 600 3.20 3.24 2 275 3.24 -1.82 10 485 33 707.98 16:19:50 3.30 3.28 3.16 3.28
IPOPEMA 1 000 3.54 3.64 2 000 3.64 4.00 3 855 14 032.20 17:02:25 3.50 3.64 3.64 3.64
IZOBLOK 35 29.10 31.70 29 31.70 7.46 67 2 048.30 16:15:05 29.50 30.40 30.40 31.70
IZOSTAL 3 955 2.04 2.05 281 2.05 -1.91 21 850 45 052.01 17:02:29 2.09 2.07 2.05 2.08
JSW 2 655 20.28 20.29 2 433 20.28 3.95 642 728 12 964 634.615 17:04:26 19.51 19.51 19.45 20.66
K2INTERNT 420 18.00 18.60 241 18.60 -0.53 6 410 118 359.60 17:00:00 18.70 18.40 18.00 18.90
KCI 7 850 0.67 0.68 2 500 0.66 -2.08 12 000 7 962.644 10:17:12 0.674 0.674 0.66 0.674
KERNEL 1 491 40.30 40.40 150 40.30 0.75 17 685 711 778.10 17:01:46 40.00 40.00 39.40 40.70
KETY 20 480.50 481.00 238 481.00 -0.10 47 084 22 740 723.50 17:01:15 481.50 484.50 480.00 485.50
KGHM 43 894 126.50 126.65 4 929 126.50 -0.47 1 084 855 137 417 554.10 17:00:00 127.10 126.80 126.20 128.55
KGL 290 16.15 16.40 222 16.40 2.50 2 642 43 009.20 16:12:10 16.00 16.10 16.00 16.70
KINOPOL 150 6.50 6.60 295 6.60 0.76 22 019 144 051.10 17:00:00 6.55 6.55 6.45 6.60
KOGENERA 222 30.40 31.20 149 31.20 0.65 2 879 88 005.20 15:45:51 31.00 31.00 30.50 31.30
KOMPAP 200 7.50 7.80 1 000 7.50 -5.06 79 599.50 15:16:16 7.90 7.70 7.50 7.70
KPPD 300 26.20 27.00 452 0.00 - 0.00 27.00
KREC 184 6.50 6.84 80 6.50 -5.80 6 454 44 483.52 16:45:14 6.90 7.20 6.50 7.20
KRKA 3 374.00 376.00 75 379.00 -0.79 39 14 763.00 16:22:35 382.00 377.00 377.00 383.00
KRUK 813 138.00 138.40 140 138.00 2.53 27 897 3 842 011.60 17:03:17 134.60 134.60 134.00 139.70
KRUSZWICA 20 53.40 53.60 129 53.60 -0.37 584 31 306.00 17:00:40 53.80 53.20 53.20 54.00
KRVITAMIN 15 29.20 29.60 148 29.60 -1.33 19 447 575 271.90 17:04:59 30.00 30.00 28.40 30.50
KSGAGRO 1 200 0.99 1.05 2 500 1.05 5.00 30 733 30 385.05 14:52:14 1.00 1.00 0.96 1.06
LARQ 198 2.05 2.14 2 000 2.05 -8.89 1 037 2 139.45 16:49:09 2.25 2.20 2.05 2.20
LENA 304 3.40 3.47 970 3.40 0.59 12 693 43 207.10 16:49:15 3.38 3.38 3.33 3.46
LENTEX 415 9.08 9.16 763 9.16 0.88 17 506 158 896.88 17:00:00 9.08 9.02 9.02 9.18
LIBET 4 700 2.06 2.14 500 2.14 0.00 10 275 21 785.56 17:00:00 2.14 2.18 2.06 2.18
LIVECHAT 15 99.50 100.00 7 091 100.00 -7.41 105 142 10 546 367.60 17:03:35 108.00 100.00 97.30 104.60
LOKUM 90 11.50 11.95 126 11.95 -0.42 1 134 13 555.80 16:28:54 12.00 12.00 11.60 12.00
LOTOS 27 990 29.00 29.14 403 29.00 -2.29 701 442 20 731 722.04 17:00:38 29.68 29.93 29.00 30.50
LPP 28 5 745.00 5 750.00 193 5 750.00 -5.66 3 110 18 100 885.00 17:04:20 6 095.00 6 050.00 5 700.00 6 065.00
LSISOFT 295 11.70 12.00 1 907 11.95 -0.42 1 136 13 564.95 17:00:00 12.00 12.00 11.90 12.00
LUBAWA 3 189 1.425 1.45 23 892 1.45 4.32 779 897 1 112 771.03 17:00:00 1.39 1.40 1.38 1.47
MABION 560 25.40 25.50 2 173 25.50 -0.78 17 500 448 071.90 17:02:36 25.70 26.00 25.35 26.40
MAKARONPL 170 5.85 5.90 1 786 5.90 0.00 4 929 29 048.85 17:00:00 5.90 5.95 5.75 5.95
MANGATA 180 43.60 46.80 39 47.00 9.30 407 17 825.40 13:32:46 43.00 43.20 43.20 47.00
MARVIPOL 3 120 4.98 5.00 289 5.00 0.20 13 734 68 701.88 15:30:15 4.99 5.00 5.00 5.02
MASTERPHA 884 4.20 4.35 800 4.20 -4.55 834 3 533.04 17:00:00 4.40 4.38 4.20 4.38
MAXCOM 708 10.60 10.90 96 10.90 0.93 1 171 12 538.45 16:46:40 10.80 10.80 10.60 10.90
MBANK 491 148.30 150.20 108 148.30 -0.13 90 434 13 808 063.40 17:00:00 148.50 148.00 148.00 155.50
MBWS 200 6.18 6.40 162 6.42 3.22 586 3 650.92 14:36:04 6.22 6.22 6.22 6.42
MCI 1 091 14.75 15.10 67 14.80 -4.21 11 143 167 720.35 16:35:20 15.45 15.50 14.80 15.80
MDIENERGIA 600 3.76 3.80 1 003 3.89 -1.52 77 928 298 290.43 16:44:43 3.95 4.00 3.60 4.00
MEDIACAP 5 371 1.80 1.90 3 948 1.80 -0.55 113 203.40 15:45:19 1.81 1.80 1.80 1.80
MEDICALG 75 20.75 20.80 1 057 20.80 -2.35 3 813 78 176.15 17:00:00 21.30 21.35 20.10 21.35
MENNICA 1 610 18.00 18.20 60 18.00 -0.55 3 788 68 428.80 16:00:35 18.10 18.50 18.00 18.50
MERCATOR 6 614.00 616.00 3 614.00 0.33 36 306 22 206 828.00 17:03:33 612.00 614.00 592.00 628.00
MERCOR 555 9.36 9.40 878 9.40 -1.88 1 549 14 713.44 17:00:00 9.58 9.30 9.30 9.56
MEXPOLSKA 1 320 1.12 1.13 2 632 1.12 -0.89 166 309 176 788.66 17:00:00 1.13 0.98 0.96 1.12
MFO 50 19.00 19.60 634 20.00 0.00 1 002 19 761.80 13:31:39 20.00 20.00 19.60 20.00
MILLENNIUM 11 928 2.41 2.412 8 405 2.412 1.01 1 025 125 2 480 745.556 17:03:51 2.388 2.40 2.372 2.45
MIRACULUM 2 500 1.11 1.125 980 1.125 -0.44 6 060 6 690.80 17:00:00 1.13 1.12 1.10 1.125
MIRBUD 3 496 2.08 2.12 1 520 2.12 -1.40 58 251 122 688.93 17:04:46 2.15 2.12 2.08 2.14
MLPGROUP 15 74.50 75.00 10 75.00 1.35 2 477 183 040.00 17:00:00 74.00 74.50 73.00 75.00
MLSYSTEM 22 71.20 71.40 100 71.20 -0.84 8 122 576 623.20 17:04:50 71.80 72.00 70.00 73.00
MOJ 13 521 1.32 1.33 30 086 1.32 -0.75 25 579 33 764.28 16:11:37 1.33 1.32 1.32 1.32
MOL 189 20.10 20.72 49 20.10 -2.99 10 201.00 14:35:26 20.72 20.10 20.10 20.10
MONNARI 500 1.45 1.465 569 1.465 -4.25 80 335 116 311.915 16:32:16 1.53 1.51 1.41 1.51
MOSTALPLC 110 7.82 8.12 104 8.12 0.00 656 5 304.72 15:05:47 8.12 8.08 8.08 8.12
MOSTALWAR 1 4.11 4.15 1 667 4.12 -2.60 2 564 10 546.96 15:28:42 4.23 4.20 4.05 4.20
MOSTALZAB 8 401 0.872 0.874 158 0.874 -1.58 14 148 12 487.324 16:08:11 0.888 0.888 0.874 0.89
MWTRADE 65 1.64 1.69 6 286 1.64 -1.20 3 687 6 084.55 12:23:38 1.66 1.67 1.64 1.67
NANOGROUP 40 7.95 8.10 11 108 8.10 8.00 700 434 5 295 415.40 17:00:00 7.50 7.05 6.45 9.20
NETIA 636 4.47 4.52 1 198 4.52 0.44 709 3 177.88 17:00:00 4.50 4.50 4.47 4.52
NEUCA 33 529.00 530.00 269 530.00 0.00 1 924 1 017 583.00 17:00:00 530.00 530.00 525.00 533.00
NEWAG 1 528 23.90 24.10 1 088 24.10 1.26 1 291 30 960.90 16:46:41 23.80 23.60 23.60 24.30
NEXITY 19 18.10 18.90 1 094 18.10 -4.74 7 131.50 17:00:00 19.00 18.90 18.10 18.90
NOVATURAS 1 500 7.75 8.40 100 7.65 0.00 363 2 776.95 09:30:36 7.65 7.65 7.65 7.65
NOVAVISGR 2 460 1.76 1.80 1 661 1.80 -2.70 4 312 7 702.71 15:57:29 1.85 1.85 1.78 1.85
NTTSYSTEM 50 2.65 2.74 503 2.65 1.15 2 600 7 056.00 15:12:35 2.62 2.77 2.64 2.77
OAT 100 18.00 18.40 1 413 18.40 7.60 37 215 672 899.90 17:00:00 17.10 17.10 17.00 18.80
ODLEWNIE 72 4.11 4.15 570 4.14 -0.72 6 973 28 367.91 16:40:30 4.17 4.11 4.01 4.14
OEX 30 15.10 15.20 55 15.10 0.67 1 085 16 585.60 16:44:24 15.00 15.40 15.00 15.40
OPONEO.PL 73 31.20 31.70 44 31.70 -3.35 891 28 521.00 16:49:15 32.80 32.70 31.70 32.70
OPTEAM 390 26.60 26.80 13 26.80 -0.74 1 421 38 334.40 16:45:56 27.00 27.20 26.80 27.20
ORANGEPL 5 678 6.74 6.75 296 990 6.75 0.37 2 786 240 18 882 607.66 17:03:48 6.725 6.73 6.70 6.90
ORZBIALY 107 10.45 10.65 19 10.65 -0.47 315 3 297.95 17:00:00 10.70 10.50 10.45 10.65
OTLOG 1 800 4.60 4.78 350 4.78 4.82 18 421 83 638.40 17:00:00 4.56 4.54 4.52 4.84
OTMUCHOW 841 1.25 1.30 700 1.30 4.00 705 916.60 09:52:35 1.25 1.32 1.30 1.32
OVOSTAR 80 59.00 63.50 19 0.00 - 0.00 62.00
PAMAPOL 1 001 1.39 1.42 6 131 1.39 2.96 57 798 81 617.72 16:40:47 1.35 1.42 1.36 1.43
PANOVA 222 9.70 10.00 2 402 10.00 0.00 5 679 56 790.00 11:52:05 10.00 10.00 10.00 10.00
PATENTUS 1 000 0.914 0.938 2 085 0.92 -1.08 9 300 8 639.786 16:14:59 0.93 0.938 0.92 0.94
PBKM 59 75.20 80.40 3 75.20 -2.34 2 024 153 719.60 12:00:03 77.00 76.00 75.20 81.00
PCCROKITA 100 45.30 45.40 73 45.40 -2.16 5 227 235 795.90 17:04:05 46.40 46.20 43.60 46.30
PEKABEX 780 13.50 13.65 30 13.65 -1.09 670 9 045.50 15:35:12 13.80 13.40 13.40 13.65
PEKAO 2 231 47.99 48.00 16 994 48.00 1.91 1 854 019 89 073 788.07 17:04:14 47.10 47.30 47.30 48.83
PEMANAGER 1 055 12.50 12.95 2 015 12.95 1.17 2 299 29 710.25 17:00:00 12.80 12.80 12.80 12.95
PEP 204 44.80 45.00 110 44.80 -4.27 12 240 557 158.60 17:00:00 46.80 46.20 44.80 46.80
PEPEES 2 410 1.29 1.35 7 302 1.35 0.00 4 624 6 025.58 16:44:19 1.35 1.36 1.28 1.36
PGE 900 5.27 5.272 106 286 5.272 -3.41 2 809 326 15 062 347.344 17:04:42 5.458 5.41 5.272 5.528
PGNIG 9 368 4.661 4.663 280 457 4.663 -4.74 4 277 430 20 322 662.305 17:04:45 4.895 4.90 4.64 4.923
PGO 5 645 0.95 0.99 2 000 1.00 0.00 10 000 10 000.00 10:17:29 1.00 1.00 1.00 1.00
PGSSOFT 400 10.75 10.80 10 10.80 -1.82 252 2 728.30 15:56:34 11.00 11.00 10.80 11.00
PHARMENA 56 428 PKC/PCR PKC/PCR 14 947 18.00 43.43 66 006 1 188 108.00 09:19:51 12.55 18.00 18.00 18.00
PHN 1 475 9.54 9.58 295 9.58 -0.62 5 299 50 712.98 17:00:00 9.64 9.62 9.54 9.62
PKNORLEN 13 555 41.76 41.80 200 41.76 -0.19 1 372 466 57 701 329.55 17:04:54 41.84 42.02 41.54 42.70
PKOBP 20 576 20.96 20.97 525 630 20.97 2.79 3 370 280 70 403 484.88 17:02:39 20.40 20.38 20.38 21.08
PKPCARGO 100 9.98 9.99 74 9.99 0.00 30 206 300 185.81 17:02:00 9.99 9.92 9.89 10.08
PLASTBOX 21 570 1.75 1.785 1 999 1.79 2.29 10 057 17 772.025 16:33:08 1.75 1.75 1.75 1.79
PLAY 56 172 38.74 38.78 9 084 38.74 -0.05 1 341 523 51 986 123.38 17:02:19 38.76 38.72 38.72 38.80
PLAYWAY 17 568.00 570.00 3 568.00 4.80 8 366 4 675 644.00 17:02:30 542.00 544.00 544.00 571.00
PMPG 1 000 1.86 1.94 3 866 0.00 - 0.00 1.90
POLICE 1 000 11.50 11.60 288 11.60 -0.85 1 212 14 085.20 14:17:50 11.70 11.60 11.60 11.70
POLIMEXMS 1 000 1.99 1.998 9 500 1.998 0.50 89 869 179 106.69 17:04:24 1.988 2.00 1.972 2.015
POLWAX 3 952 2.70 2.77 4 987 2.70 -0.74 14 678 39 676.20 16:48:55 2.72 2.71 2.69 2.77
POZBUD 4 977 1.94 1.945 600 1.94 1.04 51 675 99 693.06 17:04:40 1.92 1.92 1.865 1.95
PRAGMAFA 215 18.60 19.20 347 18.60 -12.26 7 984 155 206.50 17:00:31 21.20 21.00 18.60 21.00
PRAGMAINK 2 7.20 7.70 20 7.20 -1.37 533 4 020.10 16:37:35 7.30 7.90 7.20 7.90
PRAIRIE 1 156 0.532 0.545 56 150 0.545 -8.09 785 013 438 656.906 17:04:13 0.593 0.608 0.52 0.608
PROCHEM 500 17.60 18.00 2 000 18.50 0.00 641 11 359.55 15:16:57 18.50 18.45 17.65 18.50
PROJPRZEM 81 16.40 16.65 110 16.40 2.50 164 2 715.10 15:08:18 16.00 16.30 16.30 16.70
PROTEKTOR 500 4.42 4.44 62 4.44 0.45 56 472 245 398.86 17:00:00 4.42 4.44 4.22 4.50
PROVIDENT 456 3.20 3.29 1 200 3.20 3.23 118 667 386 898.95 17:00:00 3.10 3.10 3.10 3.30
PUNKPIRAT 12 200 0.56 0.565 392 0.565 -5.83 59 003 34 937.665 17:00:55 0.60 0.60 0.565 0.61
PZU 17 205 22.52 22.53 252 564 22.53 2.78 5 260 416 117 560 889.93 17:03:26 21.92 21.99 21.99 22.62
QUERCUS 303 3.32 3.36 4 024 3.36 1.20 5 918 19 580.73 16:27:24 3.32 3.31 3.30 3.39
R22 422 31.50 31.80 272 31.50 -1.87 5 583 176 636.70 16:33:56 32.10 31.80 31.50 32.50
RADPOL 2 700 2.14 2.20 5 364 2.20 0.00 16 682 36 632.90 17:04:00 2.20 2.20 2.18 2.20
RAFAMET 28 13.50 14.00 558 14.00 0.00 4 56.00 09:27:18 14.00 14.00 14.00 14.00
RAINBOW 790 9.90 10.10 5 224 10.10 1.00 42 932 438 018.62 17:00:00 10.00 10.00 9.90 10.60
RANKPROGR 1 461 1.45 1.555 665 1.555 -0.64 5 645 8 606.255 17:00:00 1.565 1.50 1.50 1.555
RAWLPLUG 30 7.40 7.80 488 7.80 1.30 12 93.60 15:17:25 7.70 7.80 7.80 7.80
RELPOL 275 5.10 5.18 419 5.18 0.00 8 607 44 174.72 16:46:13 5.18 5.18 5.06 5.20
REMAK 121 9.80 10.20 131 10.30 3.00 10 102.40 15:17:08 10.00 10.20 10.20 10.30
RONSON 933 1.385 1.40 1 000 1.385 -5.78 51 538 73 615.875 17:00:00 1.47 1.475 1.385 1.49
ROPCZYCE 300 19.80 19.90 52 19.80 0.76 910 18 086.15 16:00:27 19.65 19.60 19.60 19.95
RYVU 118 49.80 50.20 167 50.00 1.21 21 546 1 078 177.60 17:00:18 49.40 50.00 49.00 50.40
SANOK 105 12.80 12.95 390 12.75 -1.54 212 2 721.00 16:22:49 12.95 13.00 12.65 13.00
SANPL 1 139 134.90 135.00 2 288 135.00 1.50 138 071 18 677 616.30 17:02:18 133.00 131.00 131.00 137.30
SANTANDER 610 7.80 7.98 1 350 7.87 2.96 16 932 133 644.417 16:22:11 7.644 7.70 7.70 7.99
SANWIL 5 269 4.86 4.96 620 4.86 -6.54 333 135 1 668 761.51 17:00:00 5.20 5.20 4.86 5.25
SECOGROUP 510 14.10 14.40 338 14.40 0.00 590 8 349.00 16:36:48 14.40 14.00 14.00 14.40
SEKO 878 8.60 8.70 100 0.00 - 0.00 8.60
SELENAFM 150 14.50 15.00 2 284 15.00 -2.28 866 12 891.50 17:00:00 15.35 15.00 14.50 15.00
SELVITA 80 41.80 42.40 149 42.40 1.19 17 715 742 655.40 17:00:00 41.90 41.90 41.00 42.40
SERINUS 900 0.342 0.35 11 632 0.35 2.94 32 940 11 426.808 17:00:00 0.34 0.352 0.342 0.352
SFINKS 1 165 0.252 0.279 6 800 0.252 -2.70 436 027 119 687.908 17:00:59 0.259 0.26 0.252 0.315
SILVAIR-REGS 400 7.80 8.30 32 8.00 -2.44 822 6 611.00 15:31:29 8.20 8.20 8.00 8.20
SILVANO 159 6.44 6.90 306 6.44 0.00 130 837.20 12:03:02 6.44 6.44 6.44 6.44
SIMPLE 343 10.70 10.80 1 000 10.80 0.00 1 133 12 193.10 16:43:51 10.80 10.90 10.70 10.90
SKARBIEC 23 24.90 25.00 810 24.90 -1.58 3 389 84 799.30 17:00:00 25.30 25.30 24.90 25.30
SKOTAN 970 1.84 1.93 2 996 1.93 1.05 3 128 5 970.80 14:22:31 1.91 1.92 1.85 1.93
SNIEZKA 68 89.00 89.60 8 89.60 0.67 1 724 154 097.40 17:00:00 89.00 87.60 87.60 89.60
SOLAR 230 3.40 3.59 490 3.59 -1.91 1 351 4 743.38 16:33:00 3.66 3.65 3.29 3.65
SONEL 2 9.40 9.55 20 9.40 -0.53 40 376.00 16:21:14 9.45 9.40 9.40 9.40
SOPHARMA 170 10.80 12.40 118 12.40 11.71 997 12 176.80 15:57:07 11.10 10.80 10.80 12.50
STALEXP 1 349 2.74 2.75 4 000 2.74 -1.44 238 330 662 142.31 17:00:00 2.78 2.78 2.73 2.84
STALPROD 118 176.00 178.00 14 176.00 0.00 1 184 207 065.20 17:00:00 176.00 173.20 173.00 178.00
STALPROFI 320 4.84 4.86 13 825 4.86 -1.82 19 080 94 491.52 16:48:08 4.95 4.97 4.86 5.04
STAPORKOW 3 750 2.30 2.40 3 300 2.32 -3.33 5 000 11 600.00 15:09:48 2.40 2.32 2.32 2.32
SUNEX 500 3.94 4.06 434 4.06 -1.93 70 865 284 850.96 17:00:00 4.14 4.10 3.90 4.20
SUWARY 480 15.90 16.60 460 16.70 0.00 25 417.50 15:11:30 16.70 16.70 16.70 16.70
SWISSMED 88 3.76 3.85 98 3.85 -2.04 26 805 101 476.87 17:00:00 3.93 3.98 3.60 3.98
SYGNITY 1 165 7.50 7.66 99 7.56 -1.82 19 245 146 144.34 16:48:34 7.70 7.70 7.56 7.70
SYNEKTIK 480 24.40 24.70 316 24.60 -1.60 5 202 127 267.20 17:00:00 25.00 24.50 24.20 24.90
TALANX 12 123.00 149.70 3 0.00 - 0.00 149.00
TALEX 205 11.35 11.50 27 11.35 0.00 166 1 928.85 16:17:42 11.35 11.70 11.35 11.70
TATRY 46 164.00 166.00 68 164.00 -1.20 23 3 787.00 14:14:46 166.00 165.00 164.00 165.00
TAURONPE 4 840 2.06 2.068 25 072 2.068 0.49 1 797 602 3 686 657.28 17:03:30 2.058 2.07 2.028 2.078
TBULL 1 997 23.70 24.20 581 23.70 -1.66 3 934 96 383.60 17:01:02 24.10 24.70 23.50 25.50
TESGAS 278 3.98 4.02 126 4.02 0.50 4 749 19 017.00 17:00:00 4.00 4.04 3.98 4.04
TIM 303 14.00 14.10 1 850 14.00 -0.71 37 732 529 904.00 17:00:00 14.10 14.15 13.80 14.50
TORPOL 514 10.75 10.90 777 10.90 0.93 43 744 485 763.05 17:00:00 10.80 10.90 10.70 11.55
TOWERINVT 62 14.10 14.40 900 14.40 -8.86 1 548 22 515.60 16:49:08 15.80 14.50 14.40 14.90
TOYA 20 7.70 7.72 127 7.72 0.52 5 890 45 440.84 16:38:32 7.68 7.74 7.64 7.74
TRAKCJA 1 992 1.39 1.41 800 1.39 -1.42 129 429 179 915.484 17:00:00 1.41 1.41 1.35 1.44
TRANSPOL 1 000 2.72 2.74 500 2.74 0.00 23 148 63 051.44 17:00:00 2.74 2.74 2.70 2.74
TRITON 2 691 2.23 2.28 3 519 2.23 0.45 3 009 6 710.07 10:16:57 2.22 2.23 2.23 2.23
TSGAMES 300 645.00 647.00 37 647.00 -2.85 17 072 11 030 363.00 17:02:06 666.00 664.00 625.00 668.00
ULMA 89 45.00 48.40 18 48.40 0.83 175 8 178.60 14:22:49 48.00 48.40 45.80 48.40
ULTGAMES 97 30.25 30.30 223 30.25 0.83 5 238 157 023.10 17:00:00 30.00 30.30 29.40 30.30
UNIBEP 220 6.70 6.86 37 6.86 2.69 3 130 21 276.44 17:00:00 6.68 6.78 6.78 6.86
UNICREDIT 50 26.26 32.63 51 0.00 - 0.00 31.54
UNIMOT 88 28.15 28.50 6 28.50 1.97 11 639 330 195.95 16:49:55 27.95 27.50 27.50 28.80
VENTUREIN 755 1.70 1.77 900 1.70 -0.58 7 842 13 449.37 16:11:35 1.71 1.71 1.70 1.77
VIGOSYS 24 550.00 555.00 30 550.00 0.00 257 141 275.00 17:00:00 550.00 555.00 545.00 555.00
VINDEXUS 220 4.82 4.94 983 4.94 -5.73 6 075 30 616.85 13:58:29 5.24 5.22 4.72 5.22
VISTAL 8 595 2.71 2.78 2 150 2.71 -11.44 79 318 222 002.275 17:00:00 3.06 2.815 2.62 3.00
VOTUM 473 11.65 11.75 499 11.75 -2.08 6 027 70 568.90 17:00:00 12.00 12.00 11.65 12.00
VOXEL 116 42.60 42.90 75 42.60 -3.18 5 838 249 352.90 17:00:00 44.00 44.00 41.50 44.20
VRG 3 034 2.14 2.17 1 060 2.17 -2.03 143 360 306 778.43 17:00:00 2.215 2.14 2.13 2.18
WARIMPEX 198 4.70 5.28 313 4.70 -6.00 423 2 081.30 17:00:00 5.00 5.00 4.70 5.00
WASKO 1 426 1.19 1.24 1 150 1.24 0.00 9 225 11 222.025 17:00:00 1.24 1.245 1.19 1.245
WAWEL 9 526.00 534.00 9 526.00 -4.36 299 158 356.00 17:00:00 550.00 536.00 520.00 546.00
WIELTON 2 381 3.725 3.815 627 3.725 -0.67 11 278 42 666.23 17:00:00 3.75 3.795 3.72 3.82
WIKANA 3 200 2.38 2.42 18 2.38 5.31 27 046 64 323.84 15:50:17 2.26 2.26 2.26 2.48
WIRTUALNA 137 73.00 73.60 546 73.60 -0.54 2 009 148 039.60 17:00:00 74.00 74.00 73.00 74.00
WITTCHEN 624 6.16 6.22 553 6.18 -0.64 9 842 60 886.92 16:16:27 6.22 6.18 6.16 6.30
WOJAS 380 3.92 4.02 1 900 3.90 -4.88 3 417 13 624.00 16:14:57 4.10 4.10 3.90 4.10
WORKSERV 760 0.851 0.865 3 600 0.85 -1.62 189 141 162 417.594 16:41:38 0.864 0.879 0.846 0.898
XTB 1 017 16.50 16.55 565 16.50 1.23 806 298 13 205 389.50 17:04:59 16.30 16.20 15.90 16.85
XTPL 154 74.00 75.60 15 75.60 -0.26 418 31 350.20 17:00:00 75.80 77.00 74.00 77.00
ZAMET 2 100 0.86 0.88 52 445 0.88 -2.22 16 115 14 095.45 11:26:58 0.90 0.905 0.87 0.905
ZEPAK 47 9.72 9.80 6 165 9.80 -1.01 27 576 274 516.79 17:01:26 9.90 9.98 9.72 10.20
ZPUE 60 140.00 142.00 200 141.00 -2.42 62 8 761.50 16:49:04 144.50 144.00 140.50 144.00
ZREMB 563 0.745 0.755 1 493 0.755 0.00 5 3.775 16:41:21 0.755 0.755 0.755 0.755
ZUE 400 3.18 3.38 600 3.40 3.03 3 933 12 760.80 10:57:53 3.30 3.24 3.16 3.40