Quote board 2019-05-21 11:27

Stock Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
11BIT 25 393.50 394.50 32 394.00 -1.25 1 075 424 885.00 11:24:44 399.00 401.50 392.00 402.00
4FUNMEDIA 300 11.15 11.30 260 11.30 0.00 21 237.30 09:00:00 11.30 11.30 11.30 11.30
ABCDATA 25 299 1.404 1.416 3 300 1.404 -1.13 13 500 18 993.00 10:11:27 1.42 1.404 1.404 1.41
ABPL 399 15.90 16.15 306 16.00 -1.54 5 619 90 505.65 10:58:33 16.25 16.45 15.80 16.60
ACAUTOGAZ 17 56.50 57.00 150 56.50 -1.74 3 169.50 09:00:00 57.50 56.50 56.50 56.50
ADIUVO 25 6.22 6.36 10 6.20 -2.52 3 450 21 415.40 11:21:27 6.36 6.24 6.20 6.24
AGORA 1 544 12.20 12.45 146 12.45 -0.80 5 876 71 027.20 10:49:37 12.55 11.75 11.20 12.60
AGROTON 726 3.63 3.80 1 880 3.80 0.00 294 1 070.62 10:58:37 3.80 3.63 3.63 3.80
AILLERON 692 7.20 7.50 149 7.50 -2.60 3 167 23 196.18 11:14:59 7.70 7.54 7.20 7.56
AIRWAY 1 800 0.642 0.652 1 600 0.652 -4.12 3 550 2 321.50 11:01:55 0.68 0.678 0.652 0.678
ALIOR 1 408 52.80 52.85 671 52.85 1.25 43 372 2 288 501.25 11:27:03 52.20 52.30 52.30 53.00
ALTA 3 320 2.28 2.38 3 152 2.40 0.84 118 270.70 11:02:24 2.38 2.36 2.28 2.40
ALTUSTFI 800 2.15 2.255 1 137 2.20 -2.44 36 576 80 229.70 11:13:34 2.255 2.215 2.17 2.215
ALUMETAL 30 38.10 38.40 886 38.40 1.05 1 540 59 044.10 10:44:09 38.00 38.00 38.00 38.50
AMBRA 43 14.80 14.90 113 14.90 0.68 160 2 384.00 10:31:59 14.80 14.90 14.90 14.90
AMICA 53 132.00 132.40 57 132.40 1.85 503 66 458.40 11:11:49 130.00 130.80 130.80 132.80
AMREST 402 38.00 38.05 526 38.00 1.33 2 515 94 914.20 11:12:21 37.50 37.10 37.10 38.00
APATOR 111 24.40 24.90 147 24.90 -0.80 30 747.00 09:00:00 25.10 24.90 24.90 24.90
APLISENS 200 10.30 10.50 2 992 10.50 0.00 2 21.00 09:01:39 10.50 10.50 10.50 10.50
APSENERGY 3 650 2.09 2.19 3 600 2.19 0.00 450 985.50 09:00:00 2.19 2.19 2.19 2.19
ARCHICOM 200 13.75 13.95 873 13.95 0.00 71 990.45 10:37:17 13.95 13.95 13.95 13.95
ARCTIC 3 000 2.66 2.67 137 2.67 -1.11 1 807 4 824.69 10:47:28 2.70 2.67 2.67 2.67
ARTERIA 459 4.84 5.05 1 767 5.05 2.64 3 15.15 09:00:00 4.92 5.05 5.05 5.05
ARTIFEX 2 000 3.79 3.90 672 3.89 -6.83 14 579 58 652.81 11:27:13 4.175 4.175 3.80 4.175
ASBIS 370 2.43 2.465 805 2.48 -0.80 5 778 14 271.47 10:59:24 2.50 2.49 2.435 2.49
ASMGROUP 315 3.18 3.30 2 986 0.00 - 0.00 3.30
ASSECOBS 138 27.80 28.20 290 28.20 0.71 42 1 186.80 09:47:16 28.00 29.40 28.20 29.40
ASSECOPOL 696 48.94 48.96 1 102 48.94 -0.24 23 106 1 131 845.74 11:26:29 49.06 49.06 48.62 49.08
ASSECOSEE 160 14.80 15.00 631 15.00 1.35 99 1 485.00 09:21:54 14.80 15.00 15.00 15.00
ASTARTA 100 24.40 24.70 247 24.70 -2.37 1 360 33 719.50 09:16:32 25.30 25.20 24.70 25.20
ATAL 29 39.10 39.30 78 39.30 0.00 30 1 176.00 10:58:47 39.30 39.00 39.00 39.30
ATENDE 1 400 3.74 3.80 1 150 3.80 0.00 352 1 337.72 10:06:12 3.80 3.86 3.80 3.86
ATLANTIS 3 200 0.405 PKC/PCR 1 0.00 - 0.00 0.44
ATLASEST 2 100 1.27 1.35 5 657 1.29 -1.53 1 793 2 313.75 09:44:59 1.31 1.35 1.29 1.35
ATMGRUPA 524 4.05 4.13 777 4.06 -2.87 2 602 10 617.53 11:24:10 4.18 4.18 4.06 4.18
ATREM 100 2.15 2.19 3 450 2.16 -1.82 3 600 7 778.00 09:50:10 2.20 2.18 2.16 2.18
AUGA 2.88 200 0.00 - 0.00 1.74
AUTOPARTN 862 4.67 4.70 1 091 4.70 0.43 2 450 11 473.36 11:13:56 4.68 4.68 4.66 4.71
BAHOLDING 2 109 1.98 2.00 1 553 2.00 -2.91 21 848 44 294.95 11:24:24 2.06 2.06 1.99 2.06
BALTONA 1 100 7.45 7.80 1 000 8.10 4.52 361 2 798.45 09:00:11 7.75 7.75 7.75 8.10
BBIDEV 7 416 0.55 0.582 148 0.55 -5.50 21 137 11 800.792 11:14:14 0.582 0.568 0.55 0.568
BEDZIN 13 19.00 19.40 100 0.00 - 0.00 20.30
BENEFIT 60 536.00 538.00 23 538.00 1.13 2 062 1 101 408.00 11:27:09 532.00 536.00 530.00 538.00
BETACOM 499 9.45 9.55 20 9.45 -0.53 6 57.20 10:30:42 9.50 9.55 9.45 9.55
BIK 450 17.92 18.70 400 18.74 0.00 5 93.70 09:00:00 18.74 18.74 18.74 18.74
BIOMEDLUB 2 000 0.788 0.792 2 093 0.792 -3.41 32 598 25 857.436 11:14:29 0.82 0.80 0.786 0.80
BIOTON 510 4.29 4.30 5 168 4.29 -1.83 9 971 43 195.735 10:47:02 4.37 4.36 4.27 4.37
BNPPPL 85 49.80 51.80 40 51.80 0.00 2 103.60 09:00:00 51.80 51.80 51.80 51.80
BOGDANKA 609 38.20 38.50 1 135 38.50 0.00 302 11 617.50 10:49:32 38.50 38.60 38.40 38.60
BORYSZEW 1 000 3.97 3.98 1 511 3.99 -1.85 52 086 209 732.70 11:17:40 4.065 4.06 3.99 4.095
BOS 302 7.06 7.20 2 991 7.06 -1.94 3 365 23 899.18 11:16:58 7.20 7.14 7.06 7.14
BOWIM 20 2.56 2.62 2 000 0.00 - 0.00 2.58
BRASTER 310 1.752 1.784 180 1.784 1.83 20 987 36 785.78 11:23:42 1.752 1.754 1.742 1.784
BSCDRUK 380 28.90 29.90 780 29.90 -0.33 585 17 496.50 10:43:30 30.00 30.90 29.90 30.90
BUDIMEX 54 141.80 142.00 339 141.80 3.05 637 90 272.20 11:25:55 137.60 138.20 138.20 142.80
CAPITAL 9 892 1.90 2.05 364 2.05 -0.49 124 238.00 09:02:41 2.06 1.90 1.90 2.05
CCC 55 160.40 160.60 90 160.80 0.69 22 287 3 581 214.00 11:24:59 159.70 161.20 158.80 163.00
CDPROJEKT 113 206.00 206.20 156 206.10 -0.10 47 460 9 794 351.30 11:25:29 206.30 206.50 204.40 208.70
CDRL 77 26.50 27.00 179 27.00 1.89 1 27.00 09:00:00 26.50 27.00 27.00 27.00
CEZ 500 87.55 88.05 1 387 0.00 - 0.00 87.90
CIECH 293 43.35 43.45 200 43.35 3.21 19 346 824 457.80 11:21:24 42.00 42.00 42.00 43.75
CIGAMES 306 1.09 1.096 2 000 1.09 3.81 559 224 589 972.238 11:26:24 1.05 1.03 1.018 1.106
CITYSERV 500 12.40 12.80 600 13.20 3.13 800 10 560.00 09:31:09 12.80 13.20 13.20 13.20
CLNPHARMA 26 40.20 40.30 120 40.20 0.00 519 20 676.00 11:17:27 40.20 39.10 39.10 40.20
CNT 201 13.50 13.60 1 413 13.50 -5.59 673 9 141.50 10:37:08 14.30 13.60 13.50 13.60
COGNOR 2 000 1.555 1.58 1 200 1.55 0.00 8 500 13 145.00 09:35:50 1.55 1.55 1.54 1.55
COMARCH 193 190.50 192.00 17 190.50 -0.26 75 14 305.00 10:31:06 191.00 191.00 190.50 191.00
COMP 95 62.40 63.00 106 62.40 -0.95 100 6 259.80 10:52:36 63.00 62.60 62.40 62.60
COMPERIA 2 050 3.76 3.94 2 124 0.00 - 0.00 3.94
CORMAY 1 000 1.052 1.07 30 290 1.07 -1.11 77 411 82 743.854 11:15:17 1.082 1.10 1.05 1.10
CPGROUP 1 400 5.94 6.09 1 340 5.94 -2.46 2 006 11 916.60 10:06:33 6.09 6.10 5.94 6.10
CYFRPLSAT 1 100 24.82 24.88 2 927 24.82 0.16 33 317 829 569.36 11:24:06 24.78 24.62 24.48 25.02
DATAWALK 23 19.45 19.95 330 20.00 1.01 2 40.00 09:02:01 19.80 20.00 20.00 20.00
DEBICA 14 76.20 76.60 46 76.60 0.00 395 30 306.20 11:27:10 76.60 76.40 76.20 77.80
DECORA 130 17.05 17.25 221 17.05 0.00 370 6 308.90 10:39:23 17.05 17.25 17.05 17.25
DEKPOL 222 36.40 37.90 180 37.90 0.53 207 7 665.60 10:54:12 37.70 38.00 37.00 38.00
DELKO 250 7.95 8.15 100 0.00 - 0.00 8.00
DGA 170 7.80 8.00 990 7.68 -1.54 45 349.64 10:40:10 7.80 7.70 7.68 7.98
DINOPL 718 118.60 118.80 15 118.70 1.02 38 657 4 561 298.60 11:26:59 117.50 117.80 116.40 119.50
DOMDEV 151 80.40 80.80 195 80.60 -0.25 401 32 364.40 10:34:38 80.80 80.80 80.60 80.80
ECHO 2 745 3.69 3.70 2 500 3.70 1.93 53 400 197 590.00 11:04:16 3.63 3.70 3.70 3.705
EDINVEST 2 880 1.83 1.90 4 320 1.83 -2.14 1 320 2 415.60 10:02:30 1.87 1.83 1.83 1.83
EFEKT 379 21.80 22.60 418 22.60 0.00 17 384.20 09:00:00 22.60 22.60 22.60 22.60
EKOEXPORT 3 821 4.95 PKC/PCR 2 234 0.00 - 0.00 5.23
ELBUDOWA 600 7.42 7.50 708 7.50 -13.59 227 440 1 799 746.12 11:27:13 8.68 8.52 7.40 8.86
ELEKTROTI 49 4.10 4.24 1 775 4.10 -3.76 1 4.10 09:44:08 4.26 4.10 4.10 4.10
ELEMENTAL 2 523 1.16 1.174 1 510 1.16 -0.51 21 206 24 640.534 10:46:34 1.166 1.166 1.16 1.176
ELKOP 990 0.692 0.748 1 981 0.748 0.00 166 124.168 09:00:00 0.748 0.748 0.748 0.748
ELZAB 100 3.96 4.06 100 0.00 - 0.00 4.04
ENAP 3 000 1.12 1.14 1 892 0.00 - 0.00 1.12
ENEA 53 8.07 8.08 1 764 8.07 -0.12 88 805 722 544.47 11:25:43 8.08 8.145 8.05 8.19
ENELMED 710 10.80 11.00 5 600 10.80 -1.82 100 1 080.00 09:43:23 11.00 10.80 10.80 10.80
ENERGA 2 454 7.53 7.54 5 891 7.535 1.35 115 290 865 018.21 11:27:29 7.435 7.465 7.465 7.55
ENERGOINS 990 0.95 0.996 1 000 0.95 -7.77 20 19.65 11:24:53 1.03 1.015 0.95 1.015
ENTER 128 27.70 28.50 307 27.70 -3.15 591 16 746.60 10:24:49 28.60 29.00 27.70 29.00
ERBUD 20 12.55 12.80 503 12.80 0.00 2 25.60 09:04:35 12.80 12.80 12.80 12.80
ERG 273 27.80 29.00 660 30.00 0.00 2 60.00 09:00:46 30.00 30.00 30.00 30.00
ERGIS 500 2.85 2.89 3 000 2.89 0.00 4 000 11 560.00 09:39:58 2.89 2.89 2.89 2.89
ESOTIQ 100 16.20 16.40 460 16.30 0.62 50 815.00 09:02:52 16.20 16.30 16.30 16.30
ESSYSTEM 42 2.22 2.24 3 600 2.22 -1.77 360 799.20 09:05:17 2.26 2.22 2.22 2.22
EUCO 1 000 2.45 2.51 3 605 2.51 0.80 16 396 40 561.78 11:18:41 2.49 2.50 2.44 2.51
EUROCASH 305 18.82 18.84 15 18.84 1.13 44 003 828 062.05 11:25:51 18.63 18.64 18.56 18.99
EUROHOLD 6.00 235 6.10 1.67 496 2 994.90 10:10:33 6.00 6.00 6.00 6.10
EUROTEL 200 22.20 22.60 154 22.60 -0.44 2 573 57 420.80 11:23:59 22.70 22.70 22.10 22.70
FAMUR 901 4.705 4.72 66 608 4.72 1.07 9 939 46 791.47 11:27:10 4.67 4.68 4.68 4.72
FASING 150 16.60 16.95 200 16.85 -2.03 571 9 472.95 09:42:08 17.20 16.60 16.50 16.85
FEERUM 200 8.82 9.38 200 9.40 0.00 1 9.40 09:01:29 9.40 9.40 9.40 9.40
FENGHUA PKC/PCR 773 0.00 - 0.00 17.50
FERRO 120 13.65 13.85 1 296 13.85 -0.36 17 235.45 09:00:00 13.90 13.85 13.85 13.85
FERRUM 2 000 3.52 4.00 99 4.00 2.56 1 4.00 09:31:17 3.90 4.00 4.00 4.00
FORTE 277 27.95 28.30 455 27.95 -0.89 1 129 31 440.15 11:11:00 28.20 27.90 27.70 27.95
GETIN 17 723 1.102 1.11 1 700 1.11 -0.89 216 306 240 212.106 11:25:37 1.12 1.122 1.10 1.13
GLCOSMED 5 440 1.38 1.48 5 075 0.00 - 0.00 1.54
GPW 24 39.40 39.45 300 39.40 0.25 17 434 688 379.70 11:23:35 39.30 39.50 39.30 39.50
GROCLIN 4 700 2.165 2.21 1 800 2.11 3.43 28 104 60 214.035 11:22:24 2.04 2.075 2.05 2.20
GRODNO 1 930 3.89 4.00 3 685 4.00 1.27 3 12.00 09:00:00 3.95 4.00 4.00 4.00
GRUPAAZOTY 296 36.30 36.36 348 36.30 4.19 14 497 518 701.30 11:27:14 34.84 34.86 34.86 36.40
GTC 80 8.45 8.55 466 8.55 2.64 34 293 291 551.06 11:23:44 8.33 8.52 8.46 8.58
HANDLOWY 565 52.60 52.70 1 083 52.60 0.38 45 144 2 363 051.50 11:26:47 52.40 52.30 51.60 52.70
HELIO 963 7.90 8.25 917 8.70 0.00 2 17.40 09:01:45 8.70 8.70 8.70 8.70
HERKULES 787 2.40 2.44 550 2.40 -1.64 1 300 3 120.00 11:02:25 2.44 2.40 2.40 2.40
HOLLYWOOD 11 220 0.71 0.75 3 712 0.75 0.00 59 44.25 09:49:10 0.75 0.75 0.75 0.75
HYDROTOR 40 36.40 36.80 20 36.80 0.55 2 73.60 09:00:00 36.60 36.80 36.80 36.80
IALBGR 12 000 1.32 PKC/PCR 7 180 0.00 - 0.00 1.32
IDEABANK 22 045 2.50 2.545 2 2.545 -0.20 32 380 82 029.065 11:18:41 2.55 2.55 2.50 2.57
IFIRMA 610 2.73 2.83 493 2.83 1.07 10 001 27 622.40 11:07:01 2.80 2.85 2.73 2.86
IIAAV 1 000 97.74 99.68 1 000 0.00 - 0.00 99.17
IMCOMPANY 1 500 13.65 13.95 1 400 13.95 -0.36 107 1 493.00 10:24:40 14.00 14.00 13.95 14.00
IMMOBILE 42 2.80 2.88 200 2.90 -0.68 1 379 3 908.54 10:09:09 2.92 2.90 2.80 2.90
IMPEL 60 5.55 5.75 1 306 5.50 -9.09 1 555 8 779.40 10:30:41 6.05 5.90 5.50 6.00
IMPERA 8 854 0.85 0.90 10 056 0.85 0.00 144 122.40 11:15:02 0.85 0.85 0.85 0.85
IMPEXMET 2 988 4.27 4.28 8 156 4.27 0.23 28 479 121 357.18 09:49:59 4.26 4.26 4.26 4.27
IMS 37 3.69 3.72 127 3.70 -2.63 1 227 4 561.69 10:51:07 3.80 3.77 3.70 3.77
INDYKPOL 50 63.00 64.00 100 68.00 6.25 1 68.00 09:05:27 64.00 68.00 68.00 68.00
INGBSK 30 192.60 193.60 6 193.60 0.73 142 27 254.40 10:35:35 192.20 190.00 190.00 193.60
INPRO 200 5.20 5.30 1 434 5.40 -1.82 3 16.20 09:01:56 5.50 5.40 5.40 5.40
INSTALKRK 77 16.20 16.70 1 200 16.15 -2.12 64 1 033.60 09:00:00 16.50 16.15 16.15 16.15
INTERAOLT 5 149 12.40 12.45 1 000 12.50 0.81 4 538 56 622.95 11:00:20 12.40 12.50 12.40 12.50
INTERCARS 17 196.00 198.00 30 198.00 1.54 2 497 495 433.50 11:27:01 195.00 197.50 195.00 200.00
INTERFERI 661 3.82 4.00 1 099 0.00 - 0.00 4.00
INTERSPPL 1 659 2.63 2.67 2 828 2.67 0.00 5 13.35 09:00:00 2.67 2.67 2.67 2.67
INTROL 185 2.70 2.72 175 2.70 0.75 45 121.30 11:23:40 2.68 2.68 2.68 2.70
IPOPEMA 105 1.38 1.42 100 0.00 - 0.00 1.40
ITMTRADE 500 2.02 2.13 2 144 2.13 2.40 1 055 2 219.40 10:02:15 2.08 2.08 2.08 2.13
IZOBLOK 17 23.50 24.80 120 24.50 0.00 830 20 520.90 11:07:27 24.50 24.50 24.50 25.00
IZOSTAL 1 600 3.00 3.04 950 3.04 1.00 50 152.00 09:02:51 3.01 3.04 3.04 3.04
JSW 380 53.85 53.95 1 833 53.90 0.75 78 570 4 193 941.55 11:26:29 53.50 53.90 52.50 54.40
K2INTERNT 1 650 9.55 9.80 6 387 9.80 0.00 5 49.00 09:00:00 9.80 9.80 9.80 9.80
KANIA 12 255 0.61 0.628 3 498 0.628 1.29 27 785 17 188.056 10:56:00 0.62 0.618 0.61 0.64
KCI 972 0.482 0.508 2 657 0.481 -3.41 7 338 3 661.635 11:16:35 0.498 0.48 0.48 0.508
KERNEL 260 49.70 49.90 283 49.95 -0.10 3 306 165 060.85 11:23:01 50.00 49.95 49.70 50.40
KETY 215 340.00 342.00 127 340.00 0.00 43 14 715.00 11:17:47 340.00 344.00 340.00 344.50
KGHM 247 94.16 94.22 445 94.16 0.06 108 012 10 138 511.96 11:26:33 94.10 94.00 93.04 94.72
KGL 54 13.25 13.80 690 14.05 0.00 18 252.90 09:49:49 14.05 14.05 14.05 14.05
KINOPOL 695 10.80 11.10 168 11.10 -0.89 58 634.90 09:51:40 11.20 10.90 10.80 11.10
KOGENERA 150 33.30 34.00 550 33.30 -0.30 820 27 309.70 11:23:28 33.40 33.20 33.20 33.40
KOMPAP 1 240 6.30 6.60 1 150 0.00 - 0.00 6.60
KOMPUTRON 200 3.57 3.73 2 038 3.73 1.91 152 543.13 10:26:55 3.66 3.90 3.57 3.90
KONSSTALI 189 22.80 23.60 146 22.80 -0.87 2 46.40 10:52:13 23.00 23.60 22.80 23.60
KREC 2 300 3.505 3.68 1 438 3.78 11.18 2 749 9 608.22 09:19:04 3.40 3.45 3.45 3.78
KRKA 50 243.00 255.00 91 254.00 -1.17 13 3 304.00 10:10:26 257.00 254.00 254.00 255.00
KRUK 207 162.20 163.00 191 162.10 0.43 4 258 693 184.50 11:22:42 161.40 163.00 161.70 163.90
KRUSZWICA 89 42.30 42.60 250 42.30 -0.47 741 31 529.20 11:12:00 42.50 42.60 42.30 42.70
KRVITAMIN 1 920 4.20 4.35 130 4.35 -1.14 123 535.20 10:41:55 4.40 4.40 4.35 4.40
LARQ 320 4.58 4.74 1 699 4.78 1.27 11 53.90 09:06:00 4.72 5.00 4.78 5.00
LCCORP 3 301 2.525 2.53 1 294 2.525 -0.59 423 560 1 069 612.145 11:24:45 2.54 2.54 2.515 2.54
LENA 1 450 3.47 3.48 1 352 3.47 0.58 8 086 28 044.93 10:49:31 3.45 3.40 3.40 3.50
LENTEX 2 500 7.22 7.30 499 0.00 - 0.00 7.28
LIBET 5 620 1.02 1.035 1 447 1.02 -2.86 5 561 5 672.55 10:57:19 1.05 1.05 1.02 1.05
LIVECHAT 538 29.65 29.80 1 482 29.65 -0.17 1 529 45 385.90 11:20:22 29.70 29.60 29.60 29.80
LOKUM 515 15.40 15.70 200 15.80 -0.63 240 3 700.00 10:20:43 15.90 15.40 15.40 15.80
LOTOS 268 81.98 82.08 398 82.00 2.37 198 500 16 081 941.94 11:26:45 80.10 79.94 79.64 82.10
LPP 4 7 665.00 7 685.00 4 7 670.00 1.79 502 3 803 745.00 11:20:30 7 535.00 7 535.00 7 485.00 7 735.00
LSISOFT 710 10.80 11.05 1 650 0.00 - 0.00 11.10
LUBAWA 2 000 0.662 0.672 2 179 0.666 -2.63 27 394 18 406.854 11:22:28 0.684 0.686 0.66 0.686
MABION 20 76.00 76.40 130 76.40 4.51 14 349 1 049 562.80 11:26:09 73.10 73.10 72.20 76.40
MAKARONPL 500 4.98 5.30 100 5.25 0.96 599 3 118.80 09:27:06 5.20 5.15 5.15 5.25
MANGATA 121 68.00 70.00 110 70.00 0.00 3 210.00 09:47:09 70.00 70.00 70.00 70.00
MARVIPOL 1 100 3.72 3.80 2 484 3.84 1.05 215 821.36 09:00:34 3.80 3.82 3.82 3.84
MASTERPHA 395 5.64 5.76 1 740 5.62 -3.10 212 1 191.80 09:01:30 5.80 5.80 5.62 5.80
MAXCOM 534 23.20 23.50 696 23.50 0.86 455 10 570.20 11:00:29 23.30 23.50 23.20 23.50
MBANK 204 383.60 384.40 37 383.60 0.21 2 005 767 773.60 11:26:42 382.80 385.00 379.00 385.00
MBWS 206 11.32 11.72 68 0.00 - 0.00 11.74
MCI 820 7.98 8.24 499 0.00 - 0.00 8.20
MDIENERGIA 749 3.32 3.45 2 200 3.32 0.00 192 638.93 11:17:35 3.32 3.31 3.31 3.33
MEDIACAP 60 1.99 2.00 255 0.00 - 0.00 1.99
MEDICALG 49 27.05 27.70 130 27.80 1.09 3 83.40 09:00:00 27.50 27.80 27.80 27.80
MENNICA 600 20.60 21.60 500 21.00 0.00 70 1 470.00 10:32:52 21.00 21.00 21.00 21.00
MERCATOR 89 5.76 5.80 1 711 5.80 10.69 98 081 549 450.93 11:26:00 5.24 5.39 5.28 5.87
MERCOR 49 6.60 6.80 265 6.80 1.49 1 288 8 616.72 10:33:56 6.70 6.86 6.50 6.86
MEXPOLSKA 2 900 3.50 3.62 413 3.62 0.00 5 17.98 10:52:37 3.62 3.62 3.50 3.62
MFO 35 19.80 20.30 84 20.30 0.00 1 20.30 09:00:00 20.30 20.30 20.30 20.30
MILLENNIUM 3 679 8.835 8.84 6 683 8.835 1.14 129 666 1 140 925.415 11:27:02 8.735 8.85 8.705 8.865
MIRACULUM 986 1.33 1.38 1 400 1.38 3.76 100 138.00 09:24:10 1.33 1.38 1.38 1.38
MIRBUD 4 387 1.06 1.075 4 558 1.075 1.42 55 428 59 265.905 11:00:47 1.06 1.06 1.06 1.085
MLPGROUP 173 43.40 45.40 166 48.00 6.67 2 96.00 09:12:21 45.00 48.00 48.00 48.00
MLSYSTEM 100 21.10 21.70 288 21.70 -1.36 848 18 280.60 10:55:34 22.00 21.80 21.10 21.80
MOL 212 40.32 42.18 115 0.00 - 0.00 39.90
MONNARI 94 5.36 5.44 1 181 5.36 0.00 2 115 11 318.10 10:48:15 5.36 5.36 5.34 5.36
MORIZON 10 900 0.69 0.74 10 900 0.77 -1.03 122 93.94 09:51:18 0.778 0.77 0.77 0.77
MOSTALWAR 1 433 2.91 3.00 330 2.91 -1.02 6 813 20 078.18 11:12:56 2.94 2.96 2.91 3.05
MWTRADE 8 048 2.78 2.82 100 0.00 - 0.00 2.78
NETIA 3 994 4.75 4.84 4 785 4.84 0.00 15 72.10 09:04:51 4.84 4.74 4.74 4.84
NEUCA 15 281.00 282.00 25 281.00 1.81 276 77 468.00 11:26:00 276.00 280.00 280.00 282.00
NEWAG 3 16.35 16.40 307 16.40 0.00 1 199 19 300.25 09:29:14 16.40 15.90 15.90 16.40
NOVATURAS 225 33.40 35.00 215 34.00 0.00 17 578.00 09:50:16 34.00 34.00 34.00 34.00
NOWAGALA 564 0.488 0.50 3 528 0.49 -3.92 17 598 8 668.662 10:41:33 0.51 0.494 0.49 0.494
NTTSYSTEM 3 000 2.21 2.27 6 980 2.27 0.00 1 243 2 821.61 09:00:00 2.27 2.27 2.27 2.27
OAT 14 15.90 16.00 550 16.15 0.94 453 7 316.05 09:17:16 16.00 16.20 16.15 16.20
ODLEWNIE 450 3.80 3.84 2 310 3.84 0.00 10 38.40 09:17:58 3.84 3.84 3.84 3.84
OEX 447 18.50 19.10 894 19.10 1.06 106 1 975.40 09:44:33 18.90 18.70 18.50 19.10
OPONEO.PL 200 25.70 26.90 185 0.00 - 0.00 26.90
OPTEAM 20 6.70 6.80 150 6.80 -4.23 1 150 7 820.00 09:54:34 7.10 6.80 6.80 6.80
ORANGEPL 18 355 4.80 4.808 565 4.80 2.87 814 351 3 855 543.122 11:27:14 4.666 4.642 4.642 4.81
ORBIS 400 90.20 92.20 100 0.00 - 0.00 92.00
ORION 1 112 6.75 7.05 1 066 6.90 0.00 185 1 276.50 09:53:16 6.90 6.90 6.90 6.90
ORZBIALY 20 10.50 10.60 20 0.00 - 0.00 10.50
OTLOG 1 106 6.80 7.00 1 072 7.00 -4.76 2 139 15 026.95 09:40:40 7.35 7.35 7.00 7.35
OTMUCHOW 4 500 1.77 1.87 4 020 1.77 -3.28 10 17.70 09:00:00 1.83 1.77 1.77 1.77
OVOSTAR 21 101.00 102.00 26 102.00 0.00 1 102.00 09:01:08 102.00 102.00 102.00 102.00
PAMAPOL 980 1.16 1.21 3 935 0.00 - 0.00 1.21
PANOVA 71 12.80 13.20 570 13.10 -2.24 3 39.30 09:19:28 13.40 13.10 13.10 13.10
PATENTUS 1 049 1.34 1.37 1 996 1.37 2.24 45 62.42 11:08:46 1.34 1.39 1.34 1.39
PBKM 300 67.60 68.20 21 68.20 0.29 1 68.20 09:00:18 68.00 68.20 68.20 68.20
PCCROKITA 20 71.40 71.60 15 71.40 -5.31 4 102 298 135.40 11:26:13 75.40 75.00 71.00 75.00
PCM 520 21.60 22.80 100 22.20 -5.13 746 16 571.20 09:48:46 23.40 22.20 22.20 22.30
PEKABEX 438 9.30 9.50 197 9.30 -2.11 4 500 41 950.00 11:04:54 9.50 9.40 9.30 9.40
PEKAO 2 502 102.95 103.05 50 103.00 0.73 174 989 17 989 089.50 11:26:20 102.25 102.60 102.30 103.10
PEMANAGER 100 14.60 15.00 22 15.10 3.42 2 30.20 09:00:00 14.60 15.10 15.10 15.10
PEP 200 27.60 27.90 529 28.00 0.36 2 761 77 428.50 09:17:19 27.90 28.30 27.80 28.30
PEPEES 836 1.80 1.85 4 333 1.89 1.61 9 17.01 09:00:00 1.86 1.89 1.89 1.89
PFLEIDER 520 19.80 20.60 55 20.00 -5.21 909 18 566.50 11:16:22 21.10 21.00 20.00 21.00
PGE 5 288 8.588 8.60 3 622 8.594 -0.05 450 620 3 879 045.66 11:25:41 8.598 8.67 8.554 8.718
PGNIG 3 045 5.55 5.555 13 146 5.55 -0.09 1 785 427 9 945 485.365 11:27:03 5.555 5.58 5.535 5.625
PGO 10 002 1.59 1.66 6 177 1.66 0.00 501 831.66 10:42:26 1.66 1.66 1.66 1.66
PGSSOFT 1 050 9.63 9.70 524 9.70 0.21 1 769 17 189.04 09:56:22 9.68 9.68 9.68 9.95
PHARMENA 1 500 5.20 5.46 1 400 5.44 0.00 10 54.40 10:12:22 5.44 5.44 5.44 5.44
PHN 420 9.90 10.30 750 10.50 0.00 2 409 24 602.70 09:22:32 10.50 10.40 9.40 10.70
PKNORLEN 825 92.34 92.42 386 92.38 0.13 396 060 36 625 183.14 11:27:19 92.26 92.04 91.84 93.02
PKOBP 505 37.38 37.39 2 083 37.39 -0.56 352 362 13 263 505.50 11:27:16 37.60 37.86 37.39 37.86
PKPCARGO 588 44.25 44.40 96 44.35 -0.78 2 638 116 913.50 11:14:28 44.70 44.60 44.10 44.60
PLASTBOX 5 830 1.78 1.85 6 000 1.78 0.00 500 890.00 09:00:00 1.78 1.78 1.78 1.78
PLAY 1 691 26.32 26.36 160 26.36 -1.20 100 315 2 642 469.24 11:26:17 26.68 26.72 26.00 26.72
PLAYWAY 45 172.20 172.60 133 172.20 -3.04 6 117 1 058 430.40 11:25:16 177.60 176.00 172.00 176.00
PLAZACNTR 110 1.83 2.04 173 0.00 - 0.00 2.10
PMPG 485 1.30 1.37 200 1.30 -5.80 1 500 1 958.00 10:02:10 1.38 1.34 1.30 1.34
POLICE 100 14.20 14.60 300 0.00 - 0.00 14.20
POLIMEXMS 1 000 2.125 2.14 5 141 2.135 2.64 112 617 239 317.955 11:24:15 2.08 2.08 2.08 2.16
POLNORD 333 6.36 6.46 1 996 6.38 -0.31 1 990 12 716.00 11:13:31 6.40 6.40 6.38 6.40
POLWAX 1 700 6.36 6.47 150 6.47 -1.82 3 215 20 594.04 09:56:47 6.59 6.59 6.25 6.59
POZBUD 8 200 1.61 1.70 700 1.70 -19.81 121 644 223 820.40 11:26:34 2.12 2.08 1.69 2.08
PRAGMAFA 38 14.90 15.20 176 15.20 1.33 650 9 821.10 10:22:46 15.00 15.00 15.00 15.20
PRAGMAINK 1 105 6.80 7.00 184 7.00 0.00 45 315.00 10:26:12 7.00 7.00 7.00 7.00
PRAIRIE 500 1.03 1.04 11 497 1.03 -2.83 53 606 55 986.86 11:26:08 1.06 1.06 1.02 1.06
PRIMETECH 380 1.294 1.338 240 1.29 -1.07 11 414 15 122.238 10:50:23 1.304 1.35 1.29 1.368
PROCAD 2 000 1.31 1.44 700 0.00 - 0.00 1.47
PROCHEM 550 14.70 15.35 81 15.45 0.00 2 30.90 09:00:00 15.45 15.45 15.45 15.45
PROJPRZEM 4 17.50 18.15 83 18.15 3.71 1 18.15 09:00:00 17.50 18.15 18.15 18.15
PROTEKTOR 11 3.84 4.09 1 783 4.09 0.00 541 2 090.44 10:20:08 4.09 3.84 3.84 4.09
PROVIDENT 805 9.45 9.92 767 0.00 - 0.00 9.86
PZU 6 482 40.02 40.03 1 319 40.03 0.20 351 168 14 055 281.49 11:27:07 39.95 39.95 39.82 40.22
QUANTUM 45 15.90 16.50 471 15.90 0.00 9 143.10 10:09:09 15.90 15.90 15.90 15.90
QUERCUS 3 2.34 2.35 4 143 2.34 1.74 1 122 2 617.73 11:16:05 2.30 2.30 2.30 2.35
R22 431 18.20 18.70 825 18.30 -2.14 3 844 71 747.95 11:15:09 18.70 18.80 18.30 19.20
RADPOL 5 000 1.415 1.45 11 491 1.41 -2.76 12 009 16 958.05 09:49:42 1.45 1.45 1.41 1.45
RAFAKO 477 2.11 2.115 3 150 2.11 0.72 49 786 103 497.695 11:26:56 2.095 2.09 2.055 2.11
RAFAMET 2 12.10 12.20 615 12.10 -5.47 690 8 429.50 09:43:19 12.80 12.80 12.10 12.80
RAINBOW 9 18.80 18.85 255 18.85 0.27 1 302 24 480.30 11:27:03 18.80 18.70 18.70 19.00
RANKPROGR 250 1.40 1.45 420 1.45 3.57 583 834.18 10:13:39 1.40 1.46 1.43 1.46
RAWLPLUG 950 8.54 8.94 490 8.98 -0.22 2 17.96 09:00:00 9.00 8.98 8.98 8.98
REDAN 20 000 0.38 0.42 3 843 0.00 - 0.00 0.42
RELPOL 650 7.50 7.55 300 7.60 1.33 950 7 145.00 10:52:42 7.50 7.50 7.50 7.60
REMAK 870 10.40 10.90 746 11.60 0.00 2 23.20 09:00:00 11.60 11.60 11.60 11.60
RONSON 1 500 0.87 0.885 7 222 0.885 1.14 1 189 1 052.265 11:04:29 0.875 0.885 0.885 0.885
ROPCZYCE 20 33.90 34.20 20 34.50 3.29 1 273 44 290.50 09:40:12 33.40 34.80 34.50 34.80
SANOK 167 23.90 24.20 209 24.20 -3.20 568 13 722.60 10:59:10 25.00 24.30 24.00 24.30
SANPL 102 368.80 369.00 1 369.00 -1.55 7 002 2 587 410.00 11:27:05 374.80 374.60 368.20 374.60
SANPL2 55 364.00 366.00 140 364.00 -2.15 159 58 080.00 10:30:46 372.00 366.00 364.00 366.00
SANTANDER 10 000 17.506 18.586 10 000 0.00 - 0.00 18.50
SECOGROUP 490 15.60 16.00 7 15.60 -2.50 110 1 716.00 10:12:03 16.00 15.60 15.60 15.60
SEKO 315 9.60 9.75 100 0.00 - 0.00 9.80
SELENAFM 254 10.70 10.90 136 10.90 1.87 3 32.70 09:44:34 10.70 10.90 10.90 10.90
SELVITA 250 58.00 59.40 388 59.40 -0.34 73 4 346.60 09:36:53 59.60 59.60 59.40 59.60
SERINUS 343 0.62 0.63 2 059 0.62 -1.59 49 601 31 256.62 11:26:46 0.63 0.63 0.62 0.64
SFINKS 2 200 0.73 0.76 8 873 0.00 - 0.00 0.758
SILVAIR-REGS 5 14.108 14.11 550 0.00 - 0.00 14.10
SILVANO 10.20 81 10.10 0.00 393 3 969.30 09:08:47 10.10 10.10 10.10 10.10
SIMPLE 3 650 6.70 7.00 2 620 7.00 0.00 3 21.00 09:00:00 7.00 7.00 7.00 7.00
SKARBIEC 221 16.50 16.90 100 0.00 - 0.00 16.50
SKYLINE 444 0.63 0.66 200 0.00 - 0.00 0.66
SLEEPZAG 5 000 1.53 1.63 4 700 0.00 - 0.00 1.81
SNIEZKA 78 91.00 91.50 5 91.50 0.55 17 1 555.50 09:59:22 91.00 91.50 91.50 91.50
SOLAR 1 800 0.55 0.56 2 628 0.00 - 0.00 0.56
SONEL 10 8.50 8.70 10 0.00 - 0.00 8.70
SOPHARMA 9.98 38 0.00 - 0.00 8.30
STALEXP 2 175 3.38 3.40 6 269 3.385 -0.44 12 728 43 135.20 11:26:33 3.40 3.40 3.385 3.40
STALPROD 39 224.50 226.00 33 224.50 -4.06 1 094 250 934.50 11:27:20 234.00 233.00 224.50 236.00
STALPROFI 176 7.90 8.10 537 7.95 -3.64 1 373 10 995.65 11:22:35 8.25 8.05 7.95 8.05
STELMET 650 7.65 7.90 1 242 0.00 - 0.00 7.90
SUNEX 261 5.08 5.26 171 5.30 12.53 8 058 41 627.78 10:47:03 4.71 4.96 4.96 5.44
SUWARY 700 12.10 12.60 600 12.70 0.00 5 63.50 09:00:00 12.70 12.70 12.70 12.70
SYGNITY 859 2.90 2.98 2 518 2.90 0.00 47 136.40 11:03:23 2.90 2.90 2.90 3.00
SYNEKTIK 200 16.12 16.30 431 16.14 0.00 365 5 919.96 11:24:53 16.14 16.30 16.14 16.30
TALANX 200.00 10 0.00 - 0.00 180.00
TALEX 2 15.05 15.10 10 15.10 -0.33 94 1 424.00 11:10:17 15.15 15.15 15.10 15.15
TARCZYNSKI 85 15.40 15.90 100 0.00 - 0.00 15.40
TATRY 27 132.00 136.00 37 0.00 - 0.00 131.00
TAURONPE 14 588 1.67 1.671 7 672 1.671 1.27 1 001 124 1 670 432.795 11:27:29 1.65 1.665 1.655 1.674
TBULL 37 26.60 26.90 35 26.80 0.00 1 708 46 205.70 11:07:26 26.80 26.80 26.80 27.90
TESGAS 6 698 2.86 2.98 684 2.98 0.00 2 063 5 983.74 09:13:15 2.98 2.98 2.90 2.98
TIM 347 8.50 8.60 2 250 8.60 0.70 5 813 49 952.74 10:42:58 8.54 8.58 8.58 8.60
TORPOL 4 152 6.96 7.00 4 424 6.98 -1.69 12 433 87 242.46 11:16:17 7.10 7.18 6.98 7.18
TOWERINVT 350 21.90 22.90 350 0.00 - 0.00 23.00
TOYA 30 5.00 5.40 954 5.40 0.00 252 1 361.00 10:42:08 5.40 5.40 5.40 5.60
TRAKCJA 6 202 1.814 1.814 5 800 1.82 -11.22 957 096 1 764 906.39 11:26:37 2.05 2.02 1.818 2.02
TRANSPOL 750 3.36 3.465 3 035 3.465 -0.43 23 79.815 11:24:25 3.48 3.48 3.465 3.48
TRITON 838 2.24 2.34 3 250 2.24 -2.61 162 362.88 11:02:58 2.30 2.24 2.24 2.24
TSGAMES 8 130.60 131.00 180 131.00 0.46 11 379 1 517 520.80 11:27:01 130.40 130.00 129.20 137.80
ULMA 5 56.00 56.50 140 56.00 0.00 175 9 870.00 11:26:39 56.00 57.00 56.00 57.00
UNIBEP 50 6.02 6.18 50 6.16 0.00 400 2 464.00 09:00:00 6.16 6.16 6.16 6.16
UNICREDIT 6 000 44.14 44.55 239 44.645 -3.88 22 982.19 09:39:12 46.445 44.645 44.645 44.645
UNIMOT 200 12.60 12.90 288 12.65 -2.32 612 7 839.75 10:54:03 12.95 12.95 12.65 12.95
VENTUREIN 50 1.41 1.415 10 0.00 - 0.00 1.41
VIGOSYS 41 324.00 330.00 10 324.00 -0.61 82 26 568.00 10:45:28 326.00 324.00 324.00 324.00
VINDEXUS 222 7.38 7.48 1 100 7.50 0.27 200 1 500.00 09:00:00 7.48 7.50 7.50 7.50
VISTULA 8 107 3.63 3.64 1 450 3.645 -0.82 93 184 338 314.185 11:22:53 3.675 3.63 3.62 3.645
VIVID 1 831 1.464 1.468 812 1.45 -2.03 14 901 21 740.78 11:23:28 1.48 1.48 1.45 1.48
VOTUM 2 863 6.42 6.70 2 996 6.42 -0.93 252 1 618.64 09:56:52 6.48 6.50 6.42 6.50
VOXEL 59 28.00 28.20 705 28.20 0.71 135 3 782.00 10:00:37 28.00 28.00 28.00 28.20
WARIMPEX 5 000 5.64 5.86 5 000 5.64 -2.42 1 000 5 640.00 10:05:20 5.78 5.64 5.64 5.64
WASKO 500 1.405 1.435 500 1.44 0.35 50 72.00 09:01:45 1.435 1.44 1.44 1.44
WAWEL 29 718.00 730.00 46 726.00 0.55 3 2 170.00 10:02:20 722.00 722.00 722.00 726.00
WIELTON 124 8.91 8.92 1 936 8.92 -1.11 9 022 81 403.46 11:26:01 9.02 9.25 8.90 9.25
WIKANA 7 200 1.07 1.10 11 964 0.00 - 0.00 1.10
WIRTUALNA 19 56.20 56.40 186 56.40 0.71 606 34 266.80 10:37:59 56.00 56.00 56.00 56.60
WITTCHEN 82 15.60 16.00 1 441 16.10 2.22 1 16.10 09:00:00 15.75 16.10 16.10 16.10
WOJAS 92 4.85 5.00 1 5.00 -1.96 498 2 450.20 11:23:52 5.10 4.80 4.80 5.00
WORKSERV 501 2.255 2.29 1 000 2.285 -5.58 126 584 291 671.39 11:17:23 2.42 2.41 2.25 2.41
XTB 651 3.62 3.80 1 051 3.80 0.00 949 3 606.20 09:52:50 3.80 3.80 3.80 3.80
XTPL 16 147.50 148.00 19 148.00 0.00 193 28 516.00 11:24:37 148.00 147.50 146.50 148.00
ZAMET 8 950 0.84 0.89 8 450 0.00 - 0.00 0.87
ZEPAK 208 7.02 7.10 282 7.02 -3.31 1 000 7 020.00 11:26:32 7.26 7.02 7.02 7.02
ZPUE 108 87.00 90.00 138 90.00 -1.10 16 1 441.00 10:39:06 91.00 91.00 90.00 91.00
ZUE 26 3.96 3.98 2 100 4.00 1.01 2 8.00 09:01:35 3.96 4.00 4.00 4.00