Quote board 2020-02-21 17:05

Stock Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
01CYBATON 2 606 9.50 9.55 553 9.50 -0.52 37 687 366 719.40 17:00:00 9.55 9.60 9.40 10.10
08OCTAVA 2 004 0.788 0.858 2 970 0.806 3.33 41 33.03 15:00:17 0.78 0.79 0.79 0.806
11BIT 152 467.50 468.00 126 467.50 -2.30 20 367 9 576 512.00 17:02:16 478.50 472.00 461.50 485.00
2INTELLECT 626 1.76 1.80 500 0.00 - 0.00 1.81
4FUNMEDIA 1 500 5.02 5.10 197 5.10 -0.78 3 15.30 09:00:00 5.14 5.10 5.10 5.10
4MASS 5 000 0.1442 0.159 9 970 0.159 5.65 30 428 4 751.8368 17:00:00 0.1505 0.1505 0.1425 0.1597
4MOBILITY 5 9.15 9.30 137 9.30 2.20 25 234.00 17:00:00 9.10 9.45 9.30 9.45
5THAVENUE 20 1.66 1.80 20 0.00 - 0.00 1.72
7FIT 1 180 1.75 1.84 1 200 1.85 0.00 1 760 3 216.03 16:39:28 1.85 1.80 1.80 1.85
7LEVELS 128 23.80 24.80 50 23.80 -4.80 97 2 320.40 16:48:37 25.00 23.80 23.80 24.00
AALLIANCE 10 30.00 38.60 26 38.60 -6.76 163 6 003.20 14:56:40 41.40 41.40 35.20 41.40
ABAK 1 200 1.69 1.79 1 200 0.00 - 0.00 1.79
ABPL 346 23.50 23.80 474 23.60 0.00 8 810 206 188.80 17:00:00 23.60 23.70 23.30 23.70
ABSINVEST 1 100 0.70 0.77 1 480 0.765 2.00 4 000 3 022.875 15:04:41 0.75 0.74 0.74 0.765
ACARTUS 200 0.25 0.272 200 0.26 -3.70 6 000 1 590.00 14:54:20 0.27 0.27 0.26 0.27
ACAUTOGAZ 25 46.80 48.00 100 48.00 0.84 27 1 296.40 11:01:49 47.60 48.20 48.00 48.20
ACKERMAN 242 8.30 8.70 232 0.00 - 0.00 8.70
ACREBIT 88 1.30 1.40 100 1.56 11.43 113 166.16 12:08:50 1.40 1.30 1.30 1.56
ACTION 1 259 2.76 2.85 1 240 2.85 0.00 6 420 17 880.70 13:43:02 2.85 2.82 2.70 2.86
ADATEX 1 075 1.15 1.30 2 227 1.15 0.00 1 553 1 868.90 17:00:00 1.15 1.30 1.15 1.30
ADIUVO 186 5.90 6.00 200 5.96 -7.17 3 520 21 132.70 14:35:33 6.42 6.30 5.88 6.30
ADVERTIGO 2 000 0.12 0.16 11 800 0.16 15.11 22 480 3 139.063 15:16:49 0.139 0.139 0.139 0.16
AERFINANC 200 0.147 0.153 6 000 0.153 -2.55 2 330 356.81 12:33:05 0.157 0.157 0.153 0.157
AFHOL 150 14.00 14.60 134 14.60 0.00 1 015 14 819.00 11:02:37 14.60 14.60 14.60 14.60
AGORA 434 13.00 13.30 240 13.30 -0.37 3 516 46 023.90 17:00:00 13.35 13.35 13.00 13.35
AGROLIGA 206 18.60 19.20 110 19.00 -0.94 420 7 980.00 09:53:55 19.18 19.00 19.00 19.00
AGROMEP 300 6.80 0.00 - 0.00 6.80
AGROTON 21 3.83 3.85 200 3.87 1.84 4 432 16 593.925 15:08:09 3.80 3.72 3.68 3.94
AILLERON 190 8.60 8.70 2 519 8.70 0.00 1 091 9 375.80 17:00:00 8.70 8.54 8.52 8.70
AIRWAY 730 0.502 0.53 41 495 0.53 -1.49 42 479 21 440.996 17:01:30 0.538 0.538 0.49 0.538
AITON 120 0.22 0.25 200 0.00 - 0.00 0.22
AKCEPTFIN 250 0.72 0.75 1 324 0.75 -6.25 1 060 763.50 16:41:19 0.80 0.72 0.72 0.75
ALDA 700 1.80 2.38 500 0.00 - 0.00 1.98
ALIOR 1 726 26.60 26.62 5 070 26.62 0.00 316 056 8 434 441.20 17:04:27 26.62 26.62 26.40 26.98
ALTA 50 1.61 1.65 400 1.65 -3.51 8 417 13 568.71 16:02:10 1.71 1.71 1.61 1.71
ALTUSTFI 1 600 2.11 2.14 12 087 2.14 -0.93 184 834 395 439.56 15:01:17 2.16 2.10 2.10 2.14
ALUMAST 237 1.01 1.07 553 0.00 - 0.00 1.10
ALUMETAL 6 45.80 46.00 193 46.00 -1.29 37 331 1 735 791.70 16:48:46 46.60 46.50 45.80 46.80
AMBRA 26 19.70 20.00 1 609 20.00 2.56 7 947 157 019.25 16:47:41 19.50 19.75 19.50 20.00
AMICA 5 133.20 133.80 14 133.20 -0.89 1 475 196 991.60 17:00:00 134.40 133.80 133.00 134.00
AMREST 1 000 48.10 48.20 1 200 48.10 0.21 110 379 5 302 879.50 17:01:21 48.00 48.50 47.70 48.70
ANALIZY 21 27.00 28.00 20 27.00 -3.57 54 1 458.00 10:12:23 28.00 27.00 27.00 27.00
APANET 50 1.02 1.30 609 1.28 -12.93 4 090 5 103.20 15:20:56 1.47 1.28 1.22 1.28
APATOR 459 21.30 21.60 409 21.60 0.47 870 18 586.90 16:48:50 21.50 21.50 21.30 21.60
APIS 10 000 0.062 0.07 200 000 0.00 - 0.00 0.0745
APLISENS 600 10.40 10.60 496 10.60 0.00 206 2 173.60 14:17:13 10.60 10.60 10.50 10.60
APOLLO 5 000 0.85 0.88 37 0.88 -7.37 7 200 6 161.07 15:35:46 0.95 0.96 0.77 0.96
APS 544 1.84 2.28 2 342 2.26 -0.88 300 678.00 15:17:02 2.28 2.26 2.26 2.26
APSENERGY 521 2.25 2.26 3 754 2.25 0.45 5 011 11 253.55 12:46:14 2.24 2.25 2.24 2.25
AQUABB 5 15.70 15.80 31 15.80 0.00 43 679.40 10:09:54 15.80 15.80 15.80 15.80
AQUAPOZ 150 6.15 8.35 140 8.40 0.00 2 16.80 09:00:00 8.40 8.40 8.40 8.40
AQUATECH 1 9.70 10.00 5 9.80 1.55 10 97.25 16:40:34 9.65 9.65 9.65 9.80
ARCHICOM 798 19.10 19.15 45 19.10 -0.26 656 12 537.60 15:47:21 19.15 19.15 19.10 19.15
ARCTIC 4 306 4.51 4.55 4 244 4.51 -1.53 36 508 165 018.63 17:00:00 4.58 4.58 4.50 4.58
ARCUS 999 1.67 1.84 1 000 1.69 -9.63 10 005 17 269.35 15:20:13 1.87 1.87 1.69 1.87
ARENAPL 500 1.69 1.72 986 1.72 104.76 221 247 378 734.29 16:47:32 0.84 1.50 1.50 1.80
ARI 4 900 0.25 0.30 285 0.30 0.00 35 10.50 09:25:20 0.30 0.30 0.30 0.30
ARKROYAL 17 000 0.096 0.11 10 000 0.00 - 0.00 0.101
ARTERIA 170 4.78 4.88 200 4.88 -1.61 743 3 541.52 16:08:52 4.96 4.74 4.74 4.88
ARTGAMES 2 500 2.29 2.30 146 2.30 0.00 96 127 225 279.7445 17:00:41 2.30 2.30 2.28 2.42
ARTIFEX 1 670 3.12 3.25 151 3.25 2.85 113 002 353 997.635 17:00:00 3.16 3.155 3.065 3.30
ARTP 1 000 0.212 0.25 49 499 0.25 4.17 801 194.25 12:01:18 0.24 0.25 0.23 0.25
ASBIS 1 000 4.14 4.16 1 170 4.15 3.75 578 698 2 413 661.275 17:04:47 4.00 4.17 4.12 4.26
ASMGROUP 303 3.30 3.42 2 520 0.00 - 0.00 3.42
ASSECOBS 217 36.40 36.60 531 36.60 -0.54 218 7 975.80 16:09:00 36.80 36.60 36.40 36.60
ASSECOPOL 1 370 66.00 66.50 693 66.50 -0.08 38 818 2 571 978.85 17:00:00 66.55 66.45 65.85 66.55
ASSECOSEE 300 29.00 29.20 50 29.20 -2.01 3 354 98 058.80 17:00:00 29.80 29.80 29.00 29.80
ASTARTA 24 17.35 17.40 150 17.35 -0.86 4 255 73 898.35 17:00:00 17.50 17.50 17.15 17.50
ASTRO 1 000 0.30 0.326 1 000 0.334 1.21 33 069 9 842.684 13:40:18 0.33 0.32 0.272 0.334
ATAL 175 39.20 39.80 210 39.80 1.02 1 421 56 424.80 15:42:19 39.40 39.40 39.00 39.80
ATCCARGO 50 6.55 6.95 50 6.60 -1.49 2 143 14 208.10 13:23:21 6.70 6.60 6.60 6.70
ATENDE 40 3.40 3.42 500 3.42 -1.72 4 082 13 899.00 11:10:19 3.48 3.40 3.40 3.50
ATLANTAPL 2 5.50 5.70 1 349 5.70 0.00 196 1 097.32 17:00:00 5.70 5.70 5.44 5.70
ATLANTIS 6 816 0.51 0.525 1 294 0.525 3.96 1 500 787.50 15:55:04 0.505 0.525 0.525 0.525
ATLASEST 3 000 1.26 1.43 3 000 1.31 5.65 152 199.12 11:14:53 1.24 1.31 1.31 1.31
ATM 150 9.62 9.98 150 9.62 -3.70 592 5 840.08 13:01:44 9.99 9.99 9.62 9.99
ATMGRUPA 8 4.81 4.895 3 388 4.81 -0.93 3 571 17 395.18 17:00:00 4.855 4.81 4.81 4.92
ATREM 20 1.88 1.90 20 0.00 - 0.00 1.88
AUGA 3 1.315 2.05 758 0.00 - 0.00 1.95
AUTOPARTN 200 5.36 5.40 75 5.40 0.75 5 582 29 964.34 16:48:06 5.36 5.36 5.30 5.42
AUXILIA 500 4.56 4.70 9 4.70 -1.67 5 121 23 496.47 17:00:00 4.78 4.60 4.50 4.85
AWBUD 3 000 0.40 0.975 1 000 0.00 - 0.00 0.975
AZTEC 395 1.92 2.10 90 2.10 5.00 22 753 43 564.82 14:50:49 2.00 2.02 1.90 2.20
BAHOLDING 530 0.824 0.845 2 740 0.824 -1.32 97 966 81 562.167 17:00:00 0.835 0.831 0.823 0.85
BALTICON 215 9.35 9.80 205 0.00 - 0.00 9.80
BALTONA 200 6.40 6.60 499 6.60 -0.75 503 3 269.90 12:15:10 6.65 6.65 6.50 6.65
BBIDEV 142 4.37 4.74 56 4.74 9.72 12 940 56 031.41 16:43:20 4.32 4.32 4.32 4.74
BBINWEST 100 2.38 2.40 155 2.44 43.53 12 650 25 282.09 14:38:04 1.70 1.70 1.70 2.44
BEDZIN 100 10.20 11.20 88 11.20 8.74 448 4 990.95 12:40:30 10.30 10.30 10.30 11.25
BENEFIT 33 1 055.00 1 070.00 412 1 070.00 0.00 183 195 410.00 17:00:00 1 070.00 1 070.00 1 060.00 1 070.00
BERLING 3 782 4.20 4.28 200 4.20 0.00 1 147 4 817.40 11:00:00 4.20 4.20 4.20 4.20
BEST 500 22.00 22.60 44 0.00 - 0.00 22.80
BETACOM 1 000 8.20 8.55 922 8.55 -5.00 980 8 185.25 14:31:58 9.00 9.00 8.28 9.00
BETOMAX 1 500 2.96 3.06 736 0.00 - 0.00 3.06
BIK 555 14.04 14.50 495 14.04 -4.23 107 1 513.94 17:00:00 14.66 14.50 14.04 14.50
BINARY 1 515 0.46 0.52 2 100 0.00 - 0.00 0.58
BIOFACTOR 800 2.52 2.64 760 0.00 - 0.00 2.68
BIOGENED 210 6.00 7.90 135 7.85 -0.63 127 997.05 15:16:38 7.90 7.90 7.85 7.90
BIOMASS 2 700 1.05 1.055 2 700 1.05 8.25 486 574 501 637.886 17:03:42 0.97 0.992 0.97 1.07
BIOMAXIMA 570 3.86 4.12 430 4.14 2.99 803 3 241.32 13:24:48 4.02 4.00 4.00 4.14
BIOMEDLUB 1 808 1.08 1.10 1 000 1.08 -3.14 4 881 5 299.205 17:00:00 1.115 1.075 1.07 1.105
BIOPLANET 150 14.00 14.60 140 14.40 -0.69 90 1 296.00 09:00:00 14.50 14.40 14.40 14.40
BIOTON 16 222 3.225 3.26 903 3.26 -1.06 52 150 169 254.205 17:00:00 3.295 3.26 3.22 3.30
BITEVIL 937 1.26 1.30 1 894 1.30 -7.80 16 303 21 322.02 17:00:00 1.41 1.41 1.25 1.41
BIZTECH 10 000 0.172 0.178 8 899 0.177 2.91 75 554 12 756.684 16:21:53 0.172 0.167 0.162 0.177
BLACKPOIN 500 1.60 1.65 1 000 1.60 -4.76 2 219 3 524.92 12:28:41 1.68 1.69 1.56 1.69
BLIRT 100 1.57 1.65 1 220 0.00 - 0.00 1.63
BLKCHNLAB 1 100 1.27 1.31 1 553 1.31 -10.88 14 215 18 919.62 17:00:00 1.47 1.42 1.28 1.42
BLOOBER 15 82.60 83.00 198 83.00 -0.84 1 884 156 256.10 17:03:13 83.70 84.00 82.20 84.00
BNPPPL 160 72.40 74.00 29 70.20 -3.84 154 10 857.40 12:29:16 73.00 69.00 68.60 72.00
BOGDANKA 135 21.40 21.50 16 765 21.50 2.38 49 702 1 065 616.70 17:00:08 21.00 21.00 20.85 21.60
BOOMBIT 300 16.85 16.88 150 16.85 1.16 15 085 250 954.198 17:00:00 16.656 16.89 16.40 16.89
BORUTA 6 020 0.182 0.187 10 570 0.187 -0.80 116 377 21 398.232 17:00:00 0.1885 0.1855 0.182 0.188
BORYSZEW 3 233 4.48 4.50 800 4.48 0.45 81 357 360 374.28 17:04:20 4.46 4.44 4.36 4.52
BOS 746 6.50 6.66 126 6.66 -0.60 5 690 37 388.36 17:00:00 6.70 6.70 6.44 6.74
BOWIM 2 000 1.55 1.60 4 555 1.60 -2.44 940 1 464.25 14:27:47 1.64 1.55 1.55 1.60
BPX 20 2.40 2.58 480 2.54 -9.29 11 513 29 668.08 16:31:29 2.80 2.80 2.46 2.80
BRAND24 30 19.00 19.55 85 19.50 2.63 2 229 43 082.50 16:25:00 19.00 19.00 18.90 19.60
BRASTER 99 0.368 0.37 9 685 0.37 2.21 134 805 49 421.3765 17:00:00 0.362 0.369 0.36 0.375
BSCDRUK 2 43.20 44.40 80 44.40 2.54 536 23 423.00 15:18:16 43.30 43.00 43.00 44.60
BUDIMEX 22 177.40 178.80 14 177.40 0.11 4 480 799 608.80 17:00:19 177.20 177.00 177.00 181.80
BUMECH 825 2.41 2.50 500 2.50 4.17 11 996 29 545.73 17:00:00 2.40 2.495 2.41 2.57
BVT 900 0.39 0.42 300 0.40 -6.98 14 623 5 891.73 16:08:09 0.43 0.43 0.39 0.43
CAMBRIDGE 8 956 0.30 0.328 830 0.328 0.00 454 139.84 15:08:35 0.328 0.328 0.30 0.328
CANNABIS 21 076 0.65 0.68 1 258 0.68 1.49 17 926 11 733.54 15:05:31 0.67 0.67 0.65 0.696
CAPITAL 600 1.285 1.36 528 1.36 0.00 2 025 2 674.00 12:51:11 1.36 1.36 1.28 1.36
CARBONSTU 95 29.66 30.00 55 29.66 -1.63 5 154 154 834.96 17:00:00 30.15 30.00 29.60 30.79
CARLSON 100 4.02 5.00 270 5.10 2.41 250 1 140.00 15:09:53 4.98 4.50 4.50 5.10
CARPATHIA 99 2.60 2.68 115 2.64 -1.49 2 071 5 483.69 12:15:37 2.68 2.72 2.54 2.84
CASPAR 78 25.80 30.00 1 006 0.00 - 0.00 24.80
CCC 487 93.05 93.50 1 123 93.05 -1.01 142 058 13 354 872.35 17:00:57 94.00 93.95 91.80 95.45
CCS 263 0.68 0.705 700 0.00 - 0.00 0.70
CDA 24 14.70 15.10 183 14.70 -0.68 144 2 157.10 17:00:00 14.80 14.80 14.70 15.10
CDPROJEKT 631 330.40 331.00 4 885 331.00 0.76 202 845 67 153 690.10 17:01:24 328.50 328.00 326.60 334.00
CDRL 68 18.80 19.00 246 19.00 0.00 11 517 218 823.00 16:43:04 19.00 19.00 19.00 19.00
CELTIC 50 6.05 6.35 1 000 0.00 - 0.00 6.20
CENTURION 100 0.43 0.45 140 0.45 12.50 6 000 2 401.45 15:51:12 0.40 0.38 0.35 0.45
CEREALPLT 112 10.00 10.20 5 0.00 - 0.00 10.00
CEZ 20 85.00 87.00 121 85.45 0.53 209 17 835.00 11:13:59 85.00 85.00 85.00 85.50
CFG 40 18.70 18.96 273 18.96 8.34 17 382 322 465.38 17:00:00 17.50 17.50 16.90 19.20
CFI 2 800 0.34 0.356 25 633 0.356 4.71 2 015 717.34 15:00:00 0.34 0.356 0.356 0.356
CFSA 615 PKC/PCR 3.20 1 950 2.80 40.00 5 201 14 204.44 14:51:30 2.00 2.34 2.34 2.80
CHERRY 33 30.40 31.50 351 31.00 2.31 8 700 256 191.60 17:00:00 30.30 29.80 27.80 31.50
CIASTZKRA 818 0.40 0.46 2 852 0.46 0.88 98 45.08 13:35:45 0.456 0.46 0.46 0.46
CIECH 89 38.50 38.60 60 38.50 0.00 48 413 1 869 135.60 17:02:44 38.50 38.60 38.05 39.40
CIGAMES 1 190 0.787 0.792 240 0.793 -0.63 305 368 242 517.411 16:28:21 0.798 0.80 0.785 0.80
CITYSERV 985 7.20 7.50 1 200 0.00 - 0.00 7.50
CLNPHARMA 46 43.55 43.65 95 43.65 0.92 7 383 325 552.70 17:02:14 43.25 44.55 43.30 44.55
CLOUD 2 6.56 6.58 2 0.00 - 0.00 6.54
CMI 1 55.50 57.00 1 0.00 - 0.00 57.00
CNT 187 14.40 14.50 946 14.70 0.00 1 14.70 09:00:00 14.70 14.70 14.70 14.70
COALENERG 1 794 0.121 0.158 1 877 0.121 -23.42 5 206 629.926 15:00:34 0.158 0.121 0.121 0.121
COGNOR 2 456 1.21 1.24 4 793 1.24 0.81 45 234 54 623.95 16:49:21 1.23 1.22 1.185 1.24
COLUMBUS 104 23.20 23.40 7 864 23.40 0.86 29 260 681 282.60 17:03:19 23.20 23.40 22.80 23.60
COMARCH 20 204.00 206.00 47 206.00 1.48 4 104 841 593.00 17:00:00 203.00 204.00 204.00 206.00
COMECO 200 0.183 0.196 5 000 0.00 - 0.00 0.199
COMP 31 71.60 73.40 50 73.20 0.00 60 4 392.00 10:17:19 73.20 73.20 73.20 73.20
COMPERIA 400 2.60 2.70 2 800 0.00 - 0.00 2.80
COPERNIC 520 2.80 3.00 9 3.00 3.45 1 3.00 13:32:24 2.90 3.00 3.00 3.00
CORELENS 2 154 0.31 0.38 9 890 0.38 -4.52 5 520 1 875.60 15:37:22 0.398 0.36 0.302 0.38
CORMAY 2 002 1.02 1.03 170 1.02 0.20 183 300 189 721.996 17:00:00 1.018 1.016 1.004 1.05
CPGROUP 1 050 7.84 8.20 3 723 8.20 0.00 25 205.00 16:33:14 8.20 8.20 8.20 8.20
CREEPYJAR 52 225.00 227.00 4 227.00 5.58 1 565 351 259.00 17:00:00 215.00 217.00 217.00 228.50
CSY 288 7.00 7.25 62 7.25 0.69 2 000 14 500.00 14:46:10 7.20 7.25 7.25 7.25
CWA 2 000 0.446 0.478 2 948 0.48 -0.41 36 054 16 870.218 14:59:51 0.482 0.47 0.428 0.486
CYFRPLSAT 1 289 28.56 28.64 6 721 28.58 0.49 345 074 9 858 922.74 17:00:00 28.44 28.58 28.10 28.72
DAMFINW 163 2.74 2.81 500 0.00 - 0.00 2.80
DANKS 3 000 0.406 0.50 7 651 0.00 - 0.00 0.50
DATAWALK 45 60.40 61.00 329 61.00 0.00 3 270 197 216.00 17:00:00 61.00 60.20 58.60 61.00
DBENERGY 105 31.10 31.495 5 31.50 -4.55 2 904 91 080.05 16:35:45 33.00 32.40 30.10 32.40
DDISTANCE 500 1.62 1.67 1 000 1.69 0.00 12 624 20 859.125 15:39:39 1.69 1.65 1.60 1.695
DEBICA 90 82.00 82.80 2 508 82.80 0.49 1 188 97 820.40 15:44:09 82.40 82.20 81.60 82.80
DECORA 290 18.70 19.30 15 19.30 -0.26 290 5 617.50 16:18:33 19.35 19.40 19.30 19.40
DEKPOL 50 23.60 24.40 515 0.00 - 0.00 24.40
DEKTRA 967 5.65 6.00 190 5.65 -2.59 1 536 8 588.00 16:46:08 5.80 5.80 5.50 5.80
DELKO 440 11.00 11.30 410 11.30 1.80 434 4 890.50 14:36:41 11.10 11.20 11.20 11.30
DEVELIA 5 012 2.73 2.74 2 896 2.74 -0.90 19 060 52 175.155 17:00:00 2.765 2.735 2.71 2.76
DGA 137 5.58 5.84 1 300 6.06 -0.33 2 12.12 09:00:00 6.08 6.06 6.06 6.06
DIGITAL 280 1.63 1.69 2 795 1.71 1.18 200 304 337 114.13 16:47:53 1.69 1.72 1.62 1.73
DIGITREE 473 4.60 4.72 1 589 4.60 -4.17 1 279 5 932.84 16:48:43 4.80 4.70 4.58 4.70
DINOPL 400 166.80 167.00 200 166.80 -0.36 150 544 25 242 096.50 17:01:08 167.40 167.90 165.70 169.40
DOMDEV 103 101.50 102.00 198 102.00 0.49 1 107 113 641.50 17:00:00 101.50 103.00 102.00 103.00
DOMLEK 20 4.50 4.58 107 4.60 0.00 3 13.80 09:28:10 4.60 4.60 4.60 4.60
DOOK 10 5.15 5.30 5 5.10 -14.29 2 000 10 533.00 11:57:01 5.95 5.70 5.10 5.70
DRAGEUS 300 6.75 6.899 300 6.75 -3.43 5 714 38 415.77 16:48:49 6.99 6.73 6.51 6.86
DREWEX 1 000 0.35 PKC/PCR 335 0.00 - 0.00 0.55
DRFINANCE 6 751 0.268 0.296 4 215 0.296 9.63 875 259.00 09:55:16 0.27 0.296 0.296 0.296
DROZAPOL 10 1.37 1.41 50 1.38 -2.47 95 131.975 10:08:07 1.415 1.38 1.38 1.405
EASYCALL 49 2.10 2.28 100 2.30 4.55 1 618 3 613.60 14:12:46 2.20 2.20 2.18 2.30
EC2 1 000 2.15 2.17 1 000 2.19 4.29 14 218 30 586.08 16:40:32 2.10 2.14 2.07 2.24
ECCGAMES 50 3.13 3.15 2 461 3.15 2.57 43 368 134 470.637 17:00:00 3.071 3.065 3.06 3.15
ECHO 195 5.13 5.20 1 778 5.20 0.19 18 433 94 669.37 17:00:00 5.19 5.19 5.07 5.20
EDINVEST 1 425 2.10 2.18 7 095 2.18 5.83 9 267 19 459.86 10:42:57 2.06 2.08 2.08 2.18
EDISON 511 1.96 2.06 653 0.00 - 0.00 2.06
EFEKT 113 4.62 4.70 3 750 4.68 -0.85 3 289 15 414.10 15:43:37 4.72 4.72 4.62 4.72
EFENERGII 626 0.41 0.42 13 463 0.42 0.00 20 131 8 267.012 16:40:21 0.42 0.42 0.392 0.42
EKIOSK 100 0.53 0.56 14 158 0.56 0.00 20 11.20 09:00:00 0.56 0.56 0.56 0.56
EKOBOX 117 0.40 0.49 200 0.48 2.13 1 503 706.61 13:07:40 0.47 0.47 0.47 0.48
EKOEXPORT 77 6.92 7.00 1 401 7.00 -0.57 11 074 77 281.66 17:00:00 7.04 7.05 6.91 7.06
EKOPARK 20 1.36 1.46 740 0.00 - 0.00 1.40
EKOPOL 39 2.22 2.28 880 2.22 0.00 372 825.84 14:20:04 2.22 2.22 2.22 2.22
ELBUDOWA 250 7.90 8.06 272 8.06 0.00 18 923 149 424.02 17:00:00 8.06 7.82 7.68 8.12
ELEKTROTI 50 5.80 5.88 500 5.88 -5.77 29 892 175 133.48 17:01:33 6.24 6.10 5.64 6.16
ELEMENTAL 750 2.16 2.19 2 225 2.19 0.23 31 862 68 601.73 14:13:34 2.185 2.15 2.095 2.20
ELKOP 1 500 1.05 1.10 2 000 1.11 0.00 8 613 8 931.64 15:41:24 1.11 1.11 1.02 1.11
ELQ 104 2.92 3.00 1 349 2.92 0.00 432 1 279.00 15:23:32 2.92 3.00 2.92 3.00
ELZAB 651 8.30 8.80 2 000 8.85 0.57 86 086 783 806.15 16:24:08 8.80 9.00 8.00 9.85
EMCINSMED 160 6.10 6.15 1 170 0.00 - 0.00 6.15
EMONT 99 0.59 0.68 200 0.59 -7.81 2 1.23 11:59:21 0.64 0.64 0.59 0.64
EMUZYKA 1 855 2.66 2.78 726 2.68 -0.74 750 2 010.00 10:09:13 2.70 2.68 2.68 2.68
ENAP 2 343 1.47 1.53 7 156 1.53 0.00 77 117.81 12:10:44 1.53 1.53 1.53 1.53
ENEA 3 105 6.37 6.40 2 745 6.37 1.76 338 747 2 149 352.705 17:02:56 6.26 6.31 6.145 6.45
ENELMED 590 12.80 13.40 1 735 13.40 4.69 15 195.00 13:44:32 12.80 12.80 12.80 13.40
ENERGA 1 660 7.57 7.59 679 7.57 0.93 251 453 1 895 362.745 17:02:03 7.50 7.50 7.50 7.59
ENERGOINS 513 0.778 0.818 858 0.778 -5.12 4 380 3 410.616 13:36:39 0.82 0.778 0.778 0.82
ENTER 150 53.00 53.40 330 53.40 -0.37 10 338 558 297.60 17:00:00 53.60 54.40 53.40 54.40
ERBUD 75 21.10 21.50 100 21.60 -0.46 473 10 042.90 09:59:31 21.70 21.70 20.70 21.70
ERG 295 26.00 27.00 82 28.00 0.00 6 168.00 09:55:08 28.00 28.00 28.00 28.00
ESKIMOS 1 800 0.25 0.288 262 0.266 -7.64 1 000 266.00 17:00:00 0.288 0.266 0.266 0.266
ESOTIQ 30 13.10 13.60 54 13.60 -1.09 1 413 18 719.15 17:00:00 13.75 13.80 13.10 13.80
ESTAR 100 1.46 2.45 2 0.00 - 0.00 1.50
EUCO 2 038 6.10 6.14 200 6.10 -3.17 6 902 42 471.00 17:00:00 6.30 6.12 6.04 6.28
EUROCASH 16 19.60 19.60 529 19.60 0.51 46 287 903 917.10 17:00:00 19.50 19.60 19.41 19.60
EUROHOLD 100 4.00 4.96 25 4.96 -12.98 1 682 8 648.55 16:38:04 5.70 5.00 4.96 5.65
EUROSNACK 700 0.34 0.38 5 700 0.00 - 0.00 0.41
EUROTAX 100 4.04 4.08 500 4.10 1.99 501 2 054.10 14:10:35 4.02 4.10 4.10 4.10
EUROTEL 779 29.30 29.90 1 215 29.90 0.34 2 233 66 351.20 16:46:50 29.80 29.70 29.30 29.90
EVEREST 19 713 PKC/PCR PKC/PCR 2 187 0.00 - 0.00 5.35
EXAMOBILE 420 2.46 2.48 384 2.48 -4.62 11 546 28 441.58 15:19:00 2.60 2.66 2.40 2.66
EXCELLENC 1 400 0.13 0.145 45 800 0.00 - 0.00 0.145
EXIMIT 2 80.00 89.00 6 0.00 - 0.00 87.00
FALCON 4 600 0.605 0.64 1 970 0.64 3.23 116 845 80 539.69 15:28:06 0.62 0.635 0.56 0.75
FAMUR 1 000 2.745 2.75 4 509 2.75 -7.72 1 288 953 3 648 208.865 17:04:31 2.98 2.95 2.72 2.95
FARM51 35 25.02 25.06 500 25.02 2.29 20 785 517 004.28 17:00:00 24.46 24.40 24.02 25.38
FASING 298 13.65 14.20 988 14.20 0.00 714 9 891.10 16:08:47 14.20 13.85 13.80 14.20
FASTFIN 503 500 0.03 PKC/PCR 8 564 0.00 - 0.00 0.09
FEERUM 100 12.00 12.65 50 12.65 -6.99 1 113 14 136.90 17:00:00 13.60 13.00 12.65 13.60
FENGHUA PKC/PCR 73 0.00 - 0.00 17.50
FERRO 200 16.60 16.80 29 16.80 0.00 5 168 86 443.00 16:48:30 16.80 17.10 16.55 17.10
FERRUM 221 3.95 4.05 1 990 4.05 2.53 920 3 689.23 17:00:00 3.95 3.95 3.95 4.18
FHDOM 309 3.24 3.46 125 3.46 -0.57 400 1 384.00 10:01:35 3.48 3.46 3.46 3.46
FIGENE 12 000 1.14 1.16 737 1.16 -10.77 11 318 12 967.51 17:00:00 1.30 1.25 1.10 1.25
FINTECH 6 267 0.28 0.348 2 000 0.28 0.00 4 218 1 181.04 16:00:59 0.28 0.28 0.28 0.28
FMG 224 8.50 10.40 124 0.00 - 0.00 8.50
FON 170 0.205 0.21 10 500 0.205 -3.76 29 579 6 128.568 15:29:03 0.213 0.207 0.205 0.212
FOREVEREN 221 7.04 7.14 1 500 7.04 2.03 70 674 489 959.14 17:00:00 6.90 6.80 6.70 7.16
FORPOSTA 100 0.41 0.44 50 0.44 2.33 1 100 473.50 16:17:37 0.43 0.43 0.43 0.44
FORTE 5 36.35 36.65 56 36.50 1.11 6 575 238 304.30 16:43:53 36.10 36.45 35.60 36.50
FTIPROFIT 8 000 0.15 0.163 7 998 0.163 8.67 11 978 1 849.267 15:58:22 0.15 0.151 0.15 0.163
GALVO 250 1.32 1.37 651 1.37 14.17 98 629 126 517.50 16:41:15 1.20 1.15 1.12 1.42
GENOMED 10 26.80 27.40 10 27.00 -1.46 10 270.00 09:13:39 27.40 27.00 27.00 27.00
GENRG 4 000 0.74 0.755 2 600 0.755 -3.21 92 410 68 298.04 16:48:47 0.78 0.75 0.72 0.775
GEOTERM 2 11.00 11.40 81 11.40 0.00 23 262.20 09:03:10 11.40 11.40 11.40 11.40
GEOTRANS 1 466 19.80 20.00 310 19.80 -4.81 32 826 660 740.30 17:00:00 20.80 21.00 19.80 21.00
GETBACK 211 PKC/PCR PKC/PCR 31 052 0.00 - 0.00 3.75
GETIN 15 076 1.48 1.508 4 500 1.508 -0.13 109 868 163 509.61 17:02:17 1.51 1.50 1.47 1.51
GETINOBLE 71 857 PKC/PCR 0.31 195 616 0.305 0.00 239 559 73 016.8965 15:28:26 0.305 0.3045 0.3045 0.305
GKSKAT 4 400 0.13 0.14 24 900 0.00 - 0.00 0.14
GLCOSMED 1 000 0.77 0.78 75 0.76 -2.56 21 470 16 615.298 10:26:41 0.78 0.77 0.754 0.78
GOBARTO 4 048 6.80 6.90 2 808 6.80 -0.29 1 250 8 500.00 15:00:00 6.82 6.80 6.80 6.80
GOLAB 100 0.16 0.185 9 000 0.00 - 0.00 0.16
GOTFI 30 6.50 8.80 115 0.00 - 0.00 8.00
GPW 380 41.90 42.00 4 550 42.00 0.48 30 956 1 297 755.30 17:00:00 41.80 41.80 41.50 42.00
GREMPCO 425 0.22 0.23 490 0.23 4.55 10 2.30 09:32:27 0.22 0.23 0.23 0.23
GRMEDIA 7 136.00 498.00 2 0.00 - 0.00 170.00
GROCLIN 1 000 1.28 1.318 490 1.32 -0.15 2 046 2 600.562 12:03:19 1.322 1.322 1.254 1.322
GRODNO 3 6.64 6.68 278 6.68 -1.47 23 346 154 466.28 17:00:00 6.78 6.76 6.40 6.76
GRUPAAZOTY 800 25.50 25.58 872 25.56 -1.24 82 044 2 096 316.66 17:02:33 25.88 26.00 25.30 26.08
GRUPAEMM 10 000 0.0365 0.05 5 000 0.00 - 0.00 0.0455
GRUPAHRC 38 27.00 0.00 - 0.00 26.00
GRUPAREC 10 18.30 19.00 292 18.30 -1.61 95 1 745.00 15:36:16 18.60 19.60 18.30 19.60
GTC 1 309 9.60 9.70 122 9.70 -0.61 17 246 167 811.74 17:00:00 9.76 9.72 9.61 9.87
HAMBURGER 50 0.80 0.84 100 0.00 - 0.00 0.80
HANDLOWY 604 57.50 57.80 235 57.50 -1.88 89 321 5 208 623.10 17:00:01 58.60 59.20 57.50 59.20
HELIO 340 8.05 9.50 1 226 9.50 0.00 2 19.00 09:00:00 9.50 9.50 9.50 9.50
HEMP 5 377 0.1475 0.16 3 980 0.00 - 0.00 0.16
HERKULES 1 734 0.842 0.868 8 795 0.868 0.00 276 229.47 16:02:24 0.868 0.87 0.83 0.87
HMINWEST 10 19.00 19.20 305 19.20 0.00 135 2 592.00 12:50:54 19.20 19.20 19.20 19.20
HORNIGOLD 1 200 0.287 0.29 13 710 0.29 3.94 40 969 11 416.918 17:00:00 0.279 0.279 0.268 0.29
HORTICO 35 2.12 2.18 459 2.18 6.86 1 576 3 227.78 15:57:12 2.04 2.00 2.00 2.18
HURTIMEX 7 000 0.101 0.137 10 000 0.00 - 0.00 0.144
HYDRAPRES 25 750 0.31 0.342 7 000 0.338 0.00 16 701 5 414.132 16:33:45 0.338 0.31 0.31 0.344
HYDROTOR 32 34.60 35.00 746 35.00 0.00 95 3 325.00 12:50:58 35.00 35.00 35.00 35.00
I2DEV 1 045 8.60 9.00 840 8.60 0.00 13 111.80 09:00:00 8.60 8.60 8.60 8.60
IALBGR 800 0.31 0.33 6 022 0.296 -10.30 4 700 1 423.20 15:00:00 0.33 0.312 0.296 0.312
IBCPOLSKA 100 1.05 1.09 100 1.10 0.00 15 16.50 10:11:35 1.10 1.10 1.10 1.10
IBSM 65 9.00 10.00 3 802 0.00 - 0.00 10.00
IDEABANK 1 256 2.28 2.305 1 029 2.28 -3.18 25 258 57 971.05 17:00:00 2.355 2.33 2.25 2.35
IDMSA 1 295 0.855 0.90 8 400 0.90 5.26 100 90.00 13:48:29 0.855 0.90 0.90 0.90
IFCAPITAL 554 0.525 0.55 8 000 0.00 - 0.00 0.58
IFIRMA 550 3.90 3.94 500 3.92 7.40 33 048 125 008.17 17:01:41 3.65 3.70 3.69 3.99
IFM 1 090 0.314 0.37 932 0.37 0.00 530 191.20 17:00:00 0.37 0.37 0.36 0.37
IFSA 800 0.27 0.30 2 234 0.308 0.00 100 30.80 11:00:00 0.308 0.308 0.308 0.308
IGORIA 5 486 0.162 0.176 3 765 0.176 14.29 41 086 6 715.012 17:00:00 0.154 0.154 0.154 0.176
IIAAV 9 113.00 117.00 15 0.00 - 0.00 113.40
IMCOMPANY 143 12.60 12.90 660 12.60 -2.33 2 527 32 156.95 17:00:00 12.90 12.80 12.60 12.90
IMMOBILE 3 2.74 2.75 350 2.80 0.00 10 28.00 09:00:00 2.80 2.80 2.80 2.80
IMPEL 40 7.95 8.15 188 7.95 -3.64 1 395 11 092.65 16:00:52 8.25 8.15 7.95 8.15
IMPERA 6 995 0.99 1.00 124 0.99 -1.00 5 4.95 16:42:40 1.00 0.99 0.99 0.99
IMS 1 500 3.94 3.98 500 3.95 -0.50 770 3 041.90 11:10:17 3.97 3.97 3.95 3.97
INBOOK 5 078 0.37 0.438 3 310 0.438 0.00 20 8.76 09:00:00 0.438 0.438 0.438 0.438
INC 299 1.62 1.71 4 707 1.62 -3.57 1 048 1 773.23 17:00:00 1.68 1.70 1.62 1.71
INCANA 100 0.68 0.78 100 0.00 - 0.00 0.75
INDOS 46 3.00 3.18 40 3.08 -1.28 655 2 017.40 12:13:14 3.12 3.08 3.08 3.08
INFOSCAN 2 000 1.44 1.476 1 298 1.476 5.43 96 909 141 068.388 17:00:00 1.40 1.43 1.384 1.49
INFRA 468 0.80 0.83 1 078 0.83 -18.63 39 376 31 812.80 17:00:00 1.02 1.00 0.77 1.00
INGBSK 6 199.60 201.00 211 201.00 -0.25 1 826 366 476.40 17:00:00 201.50 200.50 199.60 202.50
INNOGENE 5 000 2.58 2.66 500 2.84 13.60 9 941 26 584.22 13:04:29 2.50 2.50 2.50 2.84
INPRO 500 4.60 4.68 274 4.76 2.15 2 9.52 09:01:41 4.66 4.76 4.76 4.76
INSTALKRK 4 19.20 19.40 199 19.40 1.57 301 5 779.40 17:00:00 19.10 19.20 19.20 19.40
INTELIWIS 50 1.37 1.39 3 000 0.00 - 0.00 1.42
INTERAOLT 161 18.65 19.00 67 19.00 9.20 16 695 304 201.55 17:00:00 17.40 17.20 17.20 19.50
INTERBUD 2 964 0.50 0.52 1 0.52 6.12 7 678 3 992.56 15:05:41 0.49 0.52 0.52 0.52
INTERCARS 47 228.00 232.00 50 232.00 -0.43 270 62 547.00 17:00:00 233.00 232.00 227.00 232.00
INTERFERI 1 400 3.78 3.96 1 000 0.00 - 0.00 4.00
INTERNITY 918 2.18 2.28 2 386 2.28 0.00 415 943.44 15:19:51 2.28 2.28 2.26 2.28
INTERSPPL 4 450 1.70 1.79 760 1.82 1.11 45 81.90 09:00:00 1.80 1.82 1.82 1.82
INTROL 48 2.30 2.36 55 2.30 -2.54 99 227.70 11:40:54 2.36 2.30 2.30 2.30
INVENTION 500 1.71 1.84 2 513 1.84 6.98 7 500 13 325.65 16:26:54 1.72 1.75 1.75 1.84
INVESTEKO 1 437 0.92 0.98 100 0.00 - 0.00 0.925
INVISTA 200 0.37 0.40 200 0.00 - 0.00 0.38
IPODS 6 600 0.153 0.178 4 283 0.178 -10.10 15 100 2 285.223 17:00:00 0.198 0.151 0.151 0.178
IPOPEMA 1 000 2.21 2.31 3 312 2.31 -0.43 10 000 23 010.62 10:57:47 2.32 2.30 2.30 2.31
IQP 38 123 PKC/PCR 0.384 39 831 0.29 -17.14 24 243 7 166.24 15:02:57 0.35 0.30 0.29 0.30
ISIAG 100 1.10 1.12 680 1.17 2.63 3 890 4 531.50 13:44:37 1.14 1.17 1.15 1.18
ITMTRADE 300 1.40 1.435 2 084 1.435 12.11 702 972.96 15:00:13 1.28 1.28 1.28 1.435
IU 135 2.00 2.18 10 0.00 - 0.00 2.18
IZOBLOK 44 31.00 31.50 75 31.00 -3.13 2 482 77 037.40 17:00:00 32.00 31.20 31.00 31.80
IZOLACJA 5 000 1.56 1.78 11 920 1.78 0.00 8 14.24 09:20:01 1.78 1.78 1.78 1.78
IZOSTAL 119 2.50 2.56 190 2.56 -0.39 4 117 10 446.85 17:00:00 2.57 2.55 2.50 2.57
JJAUTO PKC/PCR 637 0.00 - 0.00 9.70
JRHOLDING 1 691 14.40 14.60 1 196 14.60 6.57 79 707 1 151 044.30 17:04:18 13.70 13.90 13.90 14.90
JSW 25 012 16.01 16.04 1 215 16.01 0.00 1 237 248 19 818 218.08 17:01:20 16.01 16.00 15.20 16.46
JUJUBEE 150 6.76 6.92 691 6.92 -0.43 56 089 387 330.68 17:00:00 6.95 7.00 6.73 7.10
JWA 4 600 0.272 0.294 4 500 0.294 8.89 31 109 8 799.65 16:44:07 0.27 0.27 0.27 0.294
JWCONSTR 1 000 3.10 3.14 630 3.07 -0.32 8 632 26 835.15 15:51:14 3.08 3.08 3.03 3.15
JWWINVEST 50 3.25 3.35 145 3.35 -7.20 3 157 10 616.42 17:00:00 3.61 3.61 3.25 3.61
K2INTERNT 1 000 8.70 8.95 404 8.95 0.56 1 122 9 996.05 17:04:16 8.90 8.90 8.90 9.10
KANCELWEC 413 2.42 2.54 990 2.54 0.00 10 25.40 16:18:16 2.54 2.54 2.54 2.54
KANIA 12 PKC/PCR PKC/PCR 134 469 0.00 - 0.00 0.106
KBDOM 1 455 0.45 0.48 1 304 0.00 - 0.00 0.42
KBJ 270 7.85 8.00 560 8.00 0.63 460 3 620.00 11:51:00 7.95 7.70 7.70 8.00
KCI 2 992 0.49 0.51 11 100 0.49 -3.54 61 30.31 15:00:00 0.508 0.50 0.49 0.50
KDMSHIPNG 1 1.20 1.20 750 0.00 - 0.00 1.40
KERNEL 97 48.05 48.50 57 48.50 0.62 9 903 479 799.90 17:00:00 48.20 48.10 47.70 48.50
KETY 253 398.00 399.00 19 398.00 -0.75 1 259 501 970.00 17:00:01 401.00 402.00 397.50 402.00
KGHM 25 951 90.88 91.00 4 024 90.88 -1.50 379 179 34 477 373.56 17:00:56 92.26 90.50 89.82 91.70
KGL 134 14.30 15.15 65 14.80 -2.95 303 4 532.25 13:29:24 15.25 15.75 14.80 15.75
KINOPOL 130 9.45 9.65 535 9.65 -1.53 4 557 43 741.60 12:36:50 9.80 9.70 9.55 9.70
KKHERBAL 1 200 0.182 0.188 12 923 0.00 - 0.00 0.181
KLABATER 50 6.90 7.08 340 7.08 -1.39 6 497 46 039.429 17:00:00 7.18 7.175 6.90 7.18
KLON 50 0.95 0.98 50 0.97 -6.73 3 440 3 485.70 14:50:12 1.04 1.04 0.97 1.05
KME 260 4.82 5.10 253 5.10 0.00 2 10.20 09:00:00 5.10 5.10 5.10 5.10
KOFAMA 1 400 0.72 0.77 1 400 0.00 - 0.00 0.73
KOGENERA 100 32.00 33.60 114 33.60 1.82 1 559 50 899.60 17:00:00 33.00 33.00 32.00 33.60
KOMPAP 5 250 6.20 6.50 1 160 6.50 4.84 102 115 633 216.50 15:03:42 6.20 6.20 6.20 6.50
KOMPUTRON 6 2.91 3.03 500 2.91 0.34 400 1 164.00 11:29:59 2.90 2.91 2.91 2.91
KORBANK 300 4.28 4.50 100 4.38 -1.35 2 070 8 959.00 16:41:36 4.44 4.28 4.28 4.50
KPPD 10 24.00 24.60 463 0.00 - 0.00 24.00
KRAKCHEM 1 0.30 0.30 50 0.00 - 0.00 0.34
KREC 189 7.12 7.35 2 000 7.42 -0.13 55 408.15 11:04:52 7.43 7.43 7.42 7.43
KREDYTIN 755 10.00 10.50 1 245 10.50 0.00 14 147.00 09:34:54 10.50 10.50 10.50 10.50
KREZUS 8 092 PKC/PCR PKC/PCR 58 532 0.00 - 0.00 0.56
KRKA 70 330.00 349.00 6 334.00 -1.18 11 3 691.00 15:24:55 338.00 338.00 334.00 338.00
KRUK 14 164.80 165.40 155 164.90 -1.26 15 007 2 489 286.20 17:03:28 167.00 167.00 163.80 168.80
KRUSZWICA 29 59.60 59.80 872 59.80 -0.33 2 446 145 352.60 17:03:31 60.00 60.00 58.00 60.00
KRVITAMIN 970 5.04 5.08 998 5.04 -0.79 752 3 798.16 10:39:18 5.08 5.08 5.04 5.08
KSGAGRO 1 000 1.10 1.17 1 000 0.00 - 0.00 1.17
KUPIEC 305 0.555 0.63 1 671 0.00 - 0.00 0.555
LABOPRINT 10 10.50 10.80 738 10.80 0.00 7 75.80 09:34:37 10.80 10.90 10.80 10.90
LARQ 2 500 3.12 3.28 2 400 3.22 -2.42 4 825 15 583.80 16:24:48 3.30 3.40 3.22 3.40
LENA 1 539 3.41 3.45 1 257 3.45 -1.43 21 893 75 234.44 17:00:00 3.50 3.54 3.40 3.54
LENTEX 142 7.42 7.52 3 533 7.54 0.00 203 124 1 503 353.02 16:41:37 7.54 7.56 7.40 7.56
LETUS 711 0.47 0.484 2 071 0.00 - 0.00 0.48
LGTRADE 3 572 0.56 0.60 7 000 0.00 - 0.00 0.60
LIBET 301 0.626 0.628 298 0.626 -0.32 348 324 217 701.842 17:00:00 0.628 0.618 0.602 0.644
LIVECHAT 163 45.30 45.50 763 45.50 -1.52 28 798 1 308 441.75 17:01:16 46.20 46.50 44.40 46.50
LOKUM 91 14.40 14.50 991 14.50 0.00 261 3 758.80 16:07:37 14.50 14.50 14.40 14.50
LOTOS 558 74.74 74.76 1 905 74.76 0.24 129 093 9 640 232.60 17:00:00 74.58 74.50 72.40 75.16
LPP 25 8 200.00 8 230.00 19 8 200.00 -1.44 1 669 13 718 665.00 17:00:00 8 320.00 8 320.00 8 140.00 8 350.00
LSISOFT 2 638 23.00 23.30 199 23.30 -0.43 874 20 323.50 16:49:23 23.40 23.40 23.10 23.40
LUBAWA 6 300 0.782 0.80 23 125 0.80 0.00 136 661 108 757.458 17:02:23 0.80 0.80 0.786 0.80
LUG 340 3.10 3.28 535 3.28 -0.61 65 213.20 16:06:28 3.30 3.28 3.28 3.28
LUKARDI 2 174 0.46 0.54 1 852 0.00 - 0.00 0.51
MABION 93 52.50 52.70 123 52.70 4.15 33 340 1 719 330.30 17:04:04 50.60 50.60 48.60 55.60
MADKOM 1 000 1.34 1.41 100 0.00 - 0.00 1.25
MAKARONPL 250 4.94 5.00 215 0.00 - 0.00 4.92
MAKOLAB 37 4.80 5.10 790 4.88 0.41 3 420 16 534.44 16:30:41 4.86 4.86 4.80 4.88
MALKOWSKI 770 0.90 0.98 1 200 0.00 - 0.00 0.95
MANGATA 135 73.00 75.00 98 74.00 0.00 1 026 75 925.00 15:09:48 74.00 75.00 74.00 75.00
MARVIPOL 900 5.46 5.56 586 5.56 -1.07 40 347 223 142.66 16:48:46 5.62 5.62 5.48 5.62
MASTERPHA 500 4.70 5.00 1 832 5.00 0.00 1 168 5 840.00 16:28:17 5.00 5.00 5.00 5.00
MAXCOM 110 14.25 14.30 50 14.30 -2.72 961 13 540.55 16:04:20 14.70 14.00 14.00 14.50
MAXIPIZZA 1 400 0.75 0.79 2 000 0.00 - 0.00 0.76
MBANK 76 374.80 375.00 126 374.80 1.24 10 572 3 960 114.20 17:00:00 370.20 370.20 369.60 376.00
MBFGROUP 3 000 1.05 1.09 3 442 1.09 -3.54 32 120 33 268.16 16:44:59 1.13 1.06 1.01 1.10
MBWS 15 10.20 10.90 31 10.90 0.00 17 179.30 12:30:00 10.90 10.90 10.50 10.90
MCI 165 10.85 10.95 800 10.90 -0.46 5 580 61 265.00 17:00:00 10.95 11.00 10.90 11.00
MDIENERGIA 2 172 2.99 3.08 1 389 2.99 0.00 2 498 7 522.53 17:00:00 2.99 3.26 2.99 3.26
MEDAPP 660 0.76 0.80 6 126 0.80 6.67 79 957 61 532.275 17:00:00 0.75 0.75 0.75 0.80
MEDIACAP 3 713 2.02 2.12 3 538 2.13 4.93 370 753.10 15:18:36 2.03 2.03 2.03 2.13
MEDIANPOL 100 0.45 0.51 6 390 0.47 -4.08 1 239 583.63 16:45:57 0.49 0.49 0.47 0.49
MEDIATEL 1 311 0.0111 PKC/PCR 366 0.00 - 0.00 0.74
MEDICALG 44 28.75 29.00 1 29.00 2.11 3 178 92 998.55 17:00:00 28.40 28.80 28.20 29.80
MEDINICE 200 10.20 10.60 250 10.50 0.00 220 2 228.00 13:39:19 10.50 10.20 10.00 10.50
MEGARON 10 8.50 10.00 197 0.00 - 0.00 10.00
MENNICA 455 21.00 21.20 57 21.20 -0.93 167 3 551.80 16:42:03 21.40 21.40 21.00 21.40
MENNICASK 83 24.60 25.00 460 25.00 -6.02 1 804 46 229.40 16:00:30 26.60 26.00 25.00 27.80
MERA 100 0.78 0.84 140 0.81 1.25 1 350 1 093.50 14:50:31 0.80 0.81 0.81 0.81
MERCATOR 62 13.08 13.18 100 13.08 -2.53 37 160 489 748.60 17:00:00 13.42 13.20 13.00 13.86
MERCOR 1 511 9.10 9.20 500 9.20 -1.08 2 615 24 313.34 17:00:00 9.30 9.48 9.20 9.48
MERIT 11 0.81 0.87 1 200 0.888 34.55 11 325 8 189.952 15:21:28 0.66 0.678 0.678 0.888
MEXPOLSKA 948 2.88 2.92 2 331 2.92 0.00 1 515 4 372.52 11:45:18 2.92 2.92 2.88 2.92
MFO 184 27.00 27.40 391 27.40 1.48 14 383.60 14:59:39 27.00 27.40 27.40 27.40
MFOOD 1 136 0.88 0.94 2 150 0.00 - 0.00 0.95
MILKILAND 3 000 0.43 0.44 100 0.43 -2.27 1 939 833.77 15:00:00 0.44 0.43 0.43 0.43
MILKPOL 700 0.72 0.80 3 108 0.00 - 0.00 0.75
MILLENNIUM 4 022 5.99 5.995 14 124 5.995 -0.08 812 225 4 871 507.015 17:00:00 6.00 6.05 5.94 6.05
MIRACULUM 500 1.71 1.775 999 1.71 -2.29 20 301 34 718.20 17:00:59 1.75 1.72 1.68 1.78
MIRBUD 10 401 1.07 1.08 1 244 1.08 -0.92 21 082 22 723.67 16:14:36 1.09 1.08 1.07 1.085
MLPGROUP 12 50.50 55.00 118 55.00 0.92 38 2 078.00 16:28:01 54.50 55.00 54.50 55.00
MLSYSTEM 277 36.60 37.00 1 988 36.90 -0.27 16 122 595 917.50 17:00:00 37.00 37.30 36.50 38.00
MMCPL 300 4.00 5.45 150 5.65 2.73 1 410 7 507.00 15:39:04 5.50 6.35 5.10 6.35
MOBIMEDIA 600 0.695 0.70 5 013 0.70 0.00 12 256 8 627.98 16:46:53 0.70 0.705 0.70 0.71
MOBRUK 5 174.00 179.00 28 180.00 0.00 51 8 912.00 14:42:48 180.00 175.00 174.00 180.00
MODE 500 0.47 0.49 800 0.49 0.00 100 49.00 10:12:53 0.49 0.49 0.49 0.49
MODERNCOM 2 800 0.16 0.19 800 0.00 - 0.00 0.16
MOJ 1 850 0.83 0.88 58 800 0.83 -5.68 14 000 11 687.00 16:03:13 0.88 0.85 0.83 0.85
MOL 22 35.00 35.10 500 35.00 0.92 182 6 300.00 14:44:28 34.68 34.50 34.50 35.00
MONNARI 7 557 2.66 2.67 850 2.66 1.14 8 641 22 944.21 16:05:09 2.63 2.63 2.63 2.66
MOONLIT 10 4.3005 4.3895 448 4.30 -2.05 746 3 252.15 13:31:50 4.39 4.38 4.30 4.39
MORIZON 275 1.00 1.04 2 200 1.00 0.00 67 700 61 886.60 17:00:28 1.00 0.898 0.888 1.00
MOSTALPLC 523 6.30 6.44 1 258 6.46 2.54 1 221 7 732.68 14:36:53 6.30 6.32 6.30 6.46
MOSTALWAR 453 3.50 3.55 799 3.55 0.85 476 1 666.89 17:00:00 3.52 3.50 3.50 3.57
MOSTALZAB 3 950 0.75 0.759 7 000 0.766 0.66 34 104 25 911.87 16:30:20 0.761 0.745 0.745 0.766
MOVIEGAMES 24 36.80 36.90 38 36.90 -1.07 6 351 234 551.70 17:04:33 37.30 37.50 36.50 37.50
MPAY 6 000 0.20 0.268 8 000 0.27 -3.57 16 411 3 663.42 14:35:00 0.28 0.226 0.22 0.27
MPLVERBUM 38 2.50 2.98 440 2.58 53.57 3 509 8 326.07 14:41:19 1.68 2.18 1.94 2.58
MSM 366 3.64 3.90 350 3.64 -25.71 678 2 467.92 15:10:07 4.90 3.64 3.64 3.64
MUZA 170 2.48 2.52 2 649 2.52 0.00 228 574.56 09:00:00 2.52 2.52 2.52 2.52
MWTRADE 1 420 3.30 3.40 2 206 3.30 0.00 10 33.00 10:31:41 3.30 3.30 3.30 3.30
NANOGROUP 198 2.02 2.60 1 912 2.02 1.00 1 650 3 333.00 15:00:00 2.00 2.02 2.02 2.02
NEPTIS 100 45.20 47.00 16 47.00 0.00 1 47.00 09:28:45 47.00 47.00 47.00 47.00
NESTMEDIC 1 070 1.84 1.85 275 1.84 27.78 103 267 178 918.665 17:00:00 1.44 1.43 1.43 1.98
NETIA 60 4.29 4.38 2 362 4.38 0.23 8 215 35 386.20 17:00:00 4.37 4.32 4.28 4.38
NETWISE 5 7.40 7.95 41 7.95 40.71 2 575 17 483.75 17:00:00 5.65 5.65 5.65 8.10
NEUCA 66 377.00 378.00 43 378.00 -0.53 1 419 536 228.00 17:00:00 380.00 381.00 376.00 381.00
NEWAG 2 602 22.00 22.70 600 22.00 -7.95 31 039 687 957.40 17:00:00 23.90 23.90 21.60 23.90
NFPL 500 0.131 0.1455 11 150 0.1465 -0.34 50 7.325 09:00:00 0.147 0.1465 0.1465 0.1465
NGGAMES 35 005 0.375 0.38 5 091 0.38 -2.56 264 581 103 122.956 17:00:39 0.39 0.398 0.372 0.40
NORTCOAST 20 16.20 16.30 462 16.30 0.62 51 826.50 17:00:00 16.20 16.30 16.20 16.30
NOTORIA 174 5.80 6.00 660 0.00 - 0.00 6.00
NOVATURAS 6 18.00 19.00 50 0.00 - 0.00 18.00
NOVAVIS 250 11.20 11.40 2 072 11.20 -2.61 14 939 168 783.30 17:01:24 11.50 11.60 11.10 11.60
NOVINA 405 0.422 0.50 2 000 0.00 - 0.00 0.50
NOVITA 7 47.60 47.90 20 48.00 0.00 496 23 802.00 12:12:00 48.00 48.00 47.60 48.00
NOWAGALA 5 000 0.725 0.75 4 100 0.00 - 0.00 0.72
NTTSYSTEM 948 2.35 2.48 2 412 2.35 0.00 1 441 3 377.35 16:20:12 2.35 2.35 2.33 2.45
NWAI 304 3.30 3.54 283 0.00 - 0.00 3.50
OAT 459 12.80 12.95 722 12.95 2.78 3 071 39 233.30 17:00:00 12.60 12.70 12.60 13.25
ODLEWNIE 1 633 5.25 5.40 1 150 5.25 -4.55 10 355 55 633.85 16:48:49 5.50 5.50 5.25 5.50
OEX 470 17.00 17.80 470 0.00 - 0.00 17.10
ONEMORE 200 2.36 2.38 99 2.38 -1.65 81 218 190 283.74 17:03:50 2.42 2.42 2.24 2.42
OPENFIN 1 700 0.98 1.03 1 600 1.04 -0.48 7 698 7 711.80 12:31:42 1.045 1.01 1.00 1.04
OPONEO.PL 138 25.00 25.50 401 25.00 -3.47 1 774 44 689.70 17:00:00 25.90 25.90 24.00 25.90
OPTEAM 145 17.30 17.80 221 17.80 4.71 12 465 212 889.30 17:00:00 17.00 17.20 16.90 17.90
ORANGEPL 15 396 7.445 7.47 5 000 7.445 -0.40 1 238 628 9 254 443.605 17:00:00 7.475 7.42 7.395 7.515
ORBIS 149 114.50 115.00 1 219 115.00 0.00 57 6 529.50 15:20:11 115.00 114.50 114.50 115.00
ORCOGROUP 1 500 1.30 1.40 1 655 0.00 - 0.00 1.30
ORGANIC 20 4.64 5.00 510 0.00 - 0.00 5.00
ORPHEE 505 1.26 1.60 750 1.60 -4.76 16 965 24 604.11 17:00:00 1.68 1.68 1.35 1.68
ORZBIALY 198 10.35 10.45 50 10.40 0.00 325 3 392.50 14:54:39 10.40 10.50 10.40 10.50
OTLOG 1 253 6.00 6.20 1 230 6.20 1.64 3 684 22 964.60 09:35:24 6.10 6.30 6.20 6.30
OTMUCHOW 1 795 1.41 1.49 1 363 1.41 0.00 42 59.22 14:59:50 1.41 1.41 1.41 1.41
OUTDOORZY 1 100 0.56 0.595 1 000 0.60 0.00 1 000 582.00 16:24:01 0.60 0.58 0.58 0.60
OVOSTAR 91 82.50 86.50 88 87.00 1.16 1 87.00 09:03:45 86.00 87.00 87.00 87.00
PAMAPOL 100 1.00 1.04 3 500 1.03 1.98 5 728 5 731.05 11:24:22 1.01 1.01 0.95 1.03
PANOVA 714 16.00 16.40 254 16.40 1.23 282 4 594.60 15:26:46 16.20 16.20 16.20 16.40
PARCELTEC 200 0.49 0.54 155 0.54 0.00 20 10.80 14:40:45 0.54 0.54 0.54 0.54
PARTNER 1 000 0.074 0.0795 1 000 0.08 3.90 10 000 800.00 09:08:55 0.077 0.08 0.08 0.08
PASSUS 20 11.00 13.50 5 13.50 -3.57 5 67.50 09:32:09 14.00 13.50 13.50 13.50
PATENTUS 393 1.30 1.34 1 000 1.35 2.27 3 623 4 787.43 16:44:02 1.32 1.30 1.30 1.36
PATFUND 500 0.15 0.169 600 0.17 14.09 1 010 160.20 14:19:10 0.149 0.149 0.149 0.17
PBGAMES 4 980 1.00 1.10 50 1.00 -18.03 3 961 4 271.77 16:37:58 1.22 1.22 0.976 1.22
PBKM 100 65.20 67.20 100 65.60 -0.30 911 59 780.20 17:00:00 65.80 67.40 65.60 67.40
PBSFINANSE 1 878 0.555 0.555 113 0.68 -8.11 11 175 7 599.00 11:00:00 0.74 0.68 0.68 0.68
PCCEXOL 100 2.17 2.20 2 100 2.18 -4.80 81 354 184 068.73 17:00:00 2.29 2.29 2.15 2.34
PCCROKITA 16 48.00 48.40 204 48.40 0.21 658 31 695.70 17:00:00 48.30 48.40 48.00 48.50
PCGUARD 1 594 0.7999 PKC/PCR 2 909 0.00 - 0.00 1.17
PEIXIN 6 000 0.02 PKC/PCR 4 610 0.00 - 0.00 1.02
PEKABEX 1 300 10.70 11.10 1 782 11.10 0.00 1 024 11 270.20 17:00:00 11.10 11.00 11.00 11.10
PEKAO 8 476 100.80 100.85 24 056 100.85 -1.47 358 107 36 249 693.60 17:04:44 102.35 101.95 100.70 102.05
PEMANAGER 126 10.40 10.70 446 10.70 0.94 522 5 564.75 16:15:39 10.60 10.60 10.25 10.70
PEP 280 31.90 32.50 545 31.90 -2.74 3 670 119 051.70 17:00:00 32.80 32.60 31.90 32.80
PEPEES 10 500 1.62 1.69 420 1.69 2.42 9 262 15 441.88 17:00:00 1.65 1.65 1.65 1.69
PGE 32 899 5.662 5.664 16 505 5.662 1.11 1 372 277 7 785 283.86 17:04:44 5.60 5.60 5.55 5.756
PGNIG 50 874 3.636 3.64 2 843 3.636 -1.20 2 843 782 10 352 667.372 17:00:34 3.68 3.682 3.616 3.682
PGO 890 1.15 1.185 676 1.15 2.22 2 010 2 309.925 13:44:34 1.125 1.105 1.105 1.15
PGSSOFT 132 12.54 12.98 400 12.54 -2.79 24 665 319 149.56 17:00:00 12.90 12.90 12.54 13.00
PHARMENA 100 5.40 5.80 244 5.88 0.00 2 447 13 316.82 14:43:34 5.88 5.80 5.36 5.94
PHIWIERZY 10 3.60 5.80 50 0.00 - 0.00 3.80
PHN 368 13.15 13.40 118 13.40 -1.47 1 127 14 933.80 16:49:11 13.60 13.60 13.15 13.60
PHOTON 2 080 6.10 6.15 6 942 6.15 -1.60 13 382 79 815.80 16:49:18 6.25 6.25 5.50 6.25
PKNORLEN 187 73.02 73.30 14 73.30 0.58 856 599 62 630 999.62 17:00:44 72.88 72.54 72.44 73.72
PKOBP 74 668 34.41 34.43 428 34.41 -1.12 1 665 437 57 497 471.12 17:00:29 34.80 34.69 34.32 34.79
PKPCARGO 603 14.92 14.96 90 14.92 0.00 59 458 890 019.62 17:03:12 14.92 14.98 14.76 15.28
PLANTWEAR 30 9.50 9.75 187 9.75 -1.52 1 338 12 793.18 17:00:00 9.90 9.90 9.10 9.90
PLASTBOX 5 000 2.15 2.195 772 2.18 3.32 21 050 45 128.40 16:41:35 2.11 2.165 2.10 2.19
PLATIGE 124 23.40 23.90 39 23.90 -0.83 1 965 46 375.20 17:00:00 24.10 24.40 23.20 24.40
PLATYNINW 3 405 0.38 0.40 2 210 0.00 - 0.00 0.38
PLAY 665 34.86 34.90 1 166 34.86 -1.97 642 372 22 406 839.66 17:00:00 35.56 35.50 34.52 35.50
PLAYWAY 400 389.50 390.00 277 390.00 2.63 6 856 2 650 970.00 17:00:00 380.00 378.50 376.00 391.00
PLAZACNTR 64 2.22 2.36 1 150 0.00 - 0.00 2.38
PLGROUP 787 0.48 0.51 1 000 0.51 6.25 20 900 10 062.287 16:23:25 0.48 0.50 0.471 0.516
PMPG 490 1.25 1.31 17 1.31 0.00 938 1 228.78 09:08:16 1.31 1.31 1.31 1.31
POINTPACK 100 59.00 61.50 50 60.00 0.00 592 35 463.00 14:52:55 60.00 59.50 59.50 60.00
POLICE 274 10.20 10.40 864 0.00 - 0.00 10.30
POLIMEXMS 1 668 2.16 2.19 2 429 2.16 -0.46 37 998 82 451.80 17:00:00 2.17 2.17 2.135 2.20
POLMAN 15 000 0.27 0.306 9 900 0.00 - 0.00 0.306
POLNORD 29 915 3.52 3.53 5 435 3.53 0.57 124 079 436 794.48 16:49:20 3.51 3.52 3.52 3.53
POLTRONIC 1 000 0.36 0.392 3 269 0.38 8.57 2 750 1 045.00 15:24:10 0.35 0.38 0.38 0.38
POLWAX 1 000 3.03 3.06 61 3.05 1.84 6 262 19 055.525 17:00:22 2.995 2.995 2.995 3.05
POZBUD 1 221 1.43 1.48 3 165 1.48 -3.90 54 194 78 225.525 17:00:00 1.54 1.49 1.41 1.50
PRAGMAFA 182 12.00 12.30 70 12.10 -3.97 518 6 293.90 15:03:49 12.60 12.60 12.10 12.60
PRAGMAINK 20 7.08 7.22 19 7.22 2.56 56 399.62 10:25:16 7.04 7.04 7.04 7.22
PRAIRIE 22 770 0.505 0.51 3 469 0.51 -3.77 379 702 193 736.495 17:00:38 0.53 0.52 0.50 0.52
PREMIUMF 1 915 0.95 0.985 1 312 0.985 1.55 131 088 130 456.385 17:00:00 0.97 0.99 0.945 1.05
PRESENT24 6 764 0.08 0.0875 19 947 0.0875 0.00 1 0.0875 09:07:35 0.0875 0.0875 0.0875 0.0875
PRIMAMODA 2 961 0.59 0.73 157 0.59 -9.92 1 364 804.76 11:00:00 0.655 0.59 0.59 0.59
PRIME 65 11.00 11.30 5 11.00 -7.56 502 5 498.10 14:06:14 11.90 11.80 10.20 11.80
PRIMETECH 345 1.03 1.14 805 0.00 - 0.00 1.02
PROCAD 1 641 0.792 0.82 1 719 0.82 1.23 4 650 3 770.50 15:00:00 0.81 0.81 0.81 0.82
PROCHEM 530 16.40 16.65 145 16.65 -0.30 1 265 21 114.45 10:53:57 16.70 16.70 16.55 16.70
PROJPRZEM 147 13.70 14.20 882 14.20 0.00 2 28.40 09:00:00 14.20 14.20 14.20 14.20
PROLOG 81 24.60 26.00 158 26.00 8.33 329 8 208.60 14:37:11 24.00 24.00 24.00 26.00
PROMISE 450 4.48 4.50 23 4.50 -10.00 32 061 146 223.22 17:01:55 5.00 4.90 4.32 4.90
PROTEKTOR 270 2.91 3.13 1 070 3.13 0.00 1 530 4 629.38 16:49:39 3.13 3.13 3.02 3.13
PROVIDENT 291 7.50 7.76 413 7.76 0.00 23 178.48 14:30:10 7.76 7.76 7.76 7.76
PRYMUS 15 7.40 7.60 83 7.60 0.00 5 38.00 10:18:25 7.60 7.60 7.60 7.60
PTWP 60 15.60 16.00 245 0.00 - 0.00 15.50
PULAWY 7 85.00 87.00 122 87.00 4.07 280 23 878.60 16:34:35 83.60 83.60 83.60 87.00
PURE 29 61.20 62.20 36 61.80 11.96 8 317 490 894.60 17:04:12 55.20 57.40 54.60 63.80
PYLON 1 600 0.133 0.1423 7 989 0.1425 1.79 37 011 5 050.0775 16:20:30 0.14 0.14 0.133 0.1435
PZU 7 661 39.68 39.72 500 39.68 -1.22 1 185 921 47 268 929.07 17:02:56 40.17 40.06 39.61 40.34
QUANTUM 76 14.50 14.90 163 14.50 -2.68 340 4 930.00 11:00:00 14.90 14.50 14.50 14.50
QUART 520 1.08 1.09 100 0.00 - 0.00 1.08
QUARTICON 22 26.60 27.95 15 27.99 -0.71 5 139.95 14:30:30 28.19 27.99 27.99 27.99
QUBICGMS 5 000 4.16 4.20 789 4.20 3.70 71 637 300 885.47 17:02:12 4.05 4.04 3.93 4.32
QUERCUS 500 3.42 3.47 306 3.50 -0.57 63 531 219 245.66 14:55:36 3.52 3.41 3.36 3.50
R22 4 115 25.60 27.60 375 25.60 -5.19 17 364 450 574.40 17:02:41 27.00 27.20 25.60 27.60
RADPOL 1 901 1.45 1.50 10 421 1.50 0.67 4 849 7 275.57 15:43:31 1.49 1.51 1.45 1.51
RAFAKO 5 100 0.656 0.658 1 300 0.658 -7.19 1 854 045 1 196 748.547 17:02:08 0.709 0.645 0.591 0.677
RAFAMET 31 12.10 13.00 10 12.60 0.00 10 126.00 15:13:32 12.60 12.60 12.60 12.60
RAINBOW 44 34.60 34.80 33 34.60 -3.35 1 114 38 904.70 17:00:00 35.80 35.30 34.00 35.50
RANKPROGR 500 1.145 1.205 699 0.00 - 0.00 1.20
RAWLPLUG 999 7.64 7.98 800 8.00 2.30 500 4 000.00 09:00:00 7.82 8.00 8.00 8.00
READGENE 300 1.00 1.10 600 1.09 6.86 1 500 1 545.00 13:32:33 1.02 1.00 1.00 1.09
REDAN 500 0.252 0.27 13 0.27 0.00 277 74.79 11:00:00 0.27 0.27 0.27 0.27
REDDEV 240 2.00 2.01 1 432 2.01 15.58 289 688 577 365.506 17:00:35 1.739 1.79 1.79 2.10
REINHOLD 100 0.242 0.268 4 770 0.242 21.00 1 207 276.54 15:13:37 0.20 0.22 0.22 0.242
REINO 500 1.45 1.70 8 867 0.00 - 0.00 1.50
RELPOL 220 6.15 6.20 36 6.20 -1.59 9 104 56 614.30 15:25:37 6.30 6.30 6.15 6.30
REMAK 459 8.74 9.18 990 8.74 -1.80 2 209 19 866.32 17:00:00 8.90 9.14 8.74 9.56
REMORSOL 1 000 3.84 3.98 500 3.98 2.58 16 562 64 625.12 13:39:09 3.88 3.88 3.76 4.02
RESBUD 1 575 0.462 0.50 14 943 0.462 2.67 2 000 924.00 15:00:00 0.45 0.462 0.462 0.462
ROBINSON 20 6.00 6.35 688 6.35 8.55 1 495 8 884.55 17:00:00 5.85 5.60 5.60 6.35
RONSON 3 013 0.825 0.84 13 700 0.84 -0.59 1 081 905.545 14:50:27 0.845 0.845 0.825 0.845
ROPCZYCE 17 23.20 23.80 17 23.80 0.85 231 5 389.50 17:00:00 23.60 23.60 23.10 23.80
RSY 10 11.00 12.80 70 12.80 -1.54 1 100 14 080.00 14:49:15 13.00 12.80 12.80 12.80
RUBICON 13 626 0.568 0.58 1 771 0.568 0.00 6 3.432 16:44:21 0.568 0.58 0.568 0.58
RYVU 175 48.20 49.00 379 48.20 -1.63 17 420 867 169.80 17:01:15 49.00 49.60 48.20 50.60
S4E 300 4.52 4.70 1 000 0.00 - 0.00 4.70
SADOVAYA 203 640 0.12 PKC/PCR 182 276 0.00 - 0.00 0.12
SAKANA 7 583 0.252 0.30 276 0.00 - 0.00 0.318
SANOK 750 17.90 17.95 51 17.95 -5.28 6 844 124 151.10 17:01:07 18.95 18.40 17.90 18.50
SANPL 736 297.00 299.00 1 141 297.00 -1.13 37 072 11 035 342.40 17:00:00 300.40 301.80 295.60 302.20
SANTANDER 870 15.90 16.49 4 15.90 0.00 206 3 325.30 17:00:00 15.90 16.50 15.90 16.50
SANWIL 300 0.53 0.54 277 854 0.54 0.00 4 000 2 149.00 09:58:02 0.54 0.535 0.535 0.54
SCPFL 85 173.00 176.00 61 173.00 -3.89 996 173 725.00 17:00:00 180.00 174.00 172.00 179.00
SECOGROUP 480 16.30 17.00 908 0.00 - 0.00 17.00
SEKO 140 9.50 9.70 1 200 9.70 3.19 200 1 940.00 13:47:25 9.40 9.70 9.70 9.70
SELENAFM 703 14.70 15.20 503 15.20 2.01 2 209 32 324.90 17:00:00 14.90 14.20 14.00 15.20
SELVITA 111 31.11 31.20 150 31.20 2.63 16 259 510 758.15 17:01:41 30.40 30.75 30.60 32.00
SERINUS 6 427 0.48 0.488 1 222 0.488 -0.41 323 751 157 098.096 16:48:13 0.49 0.48 0.466 0.496
SESCOM 43 23.60 24.00 20 23.60 0.85 450 10 538.00 13:30:14 23.40 23.40 23.40 23.60
SETANTA 80 12.25 12.30 4 295 12.30 -2.77 25 609 312 213.35 17:00:00 12.65 12.70 11.90 12.80
SEVENET 138 1.75 1.84 1 939 0.00 - 0.00 1.84
SFD 4 270 0.334 0.36 4 520 0.334 -0.60 1 500 502.94 10:56:36 0.336 0.336 0.334 0.336
SFERANET 100 1.26 1.35 600 1.395 2.57 12 820 16 554.825 15:53:58 1.36 1.33 1.20 1.395
SFINKS 1 161 0.60 0.62 5 457 0.62 -0.64 33 971 20 424.46 16:24:30 0.624 0.60 0.60 0.62
SILVANO 100 9.26 10.40 275 0.00 - 0.00 10.00
SIMPLE 980 7.90 8.00 402 8.15 0.00 123 1 002.45 09:22:09 8.15 8.15 8.15 8.15
SKARBIEC 308 20.80 21.20 133 21.20 0.47 1 143 23 856.60 16:45:27 21.10 21.00 20.80 21.20
SKOTAN 2 219 1.01 1.05 520 1.01 -4.72 26 261 27 146.57 17:00:00 1.06 1.05 1.01 1.05
SKYLINE 240 0.69 0.73 100 0.71 2.90 281 199.51 11:20:20 0.69 0.71 0.71 0.71
SLASKIEKA 1 000 3.00 3.10 855 3.10 6.16 58 343 175 375.23 17:00:32 2.92 2.97 2.80 3.10
SLEEPZAG 10 000 0.282 0.348 15 000 0.00 - 0.00 0.28
SMSKREDYT 3 524 0.162 0.232 3 770 0.00 - 0.00 0.161
SNIEZKA 120 79.50 81.00 37 80.00 -1.23 63 5 033.00 13:05:38 81.00 79.00 79.00 81.00
SOFTBLUE 2 695 0.50 0.52 12 406 0.52 -2.80 44 561 22 665.282 16:35:44 0.535 0.53 0.492 0.53
SOHODEV 1 062 0.53 0.564 399 0.53 0.00 1 665 933.45 15:00:00 0.53 0.564 0.53 0.564
SOLAR 255 5.30 5.45 309 5.45 -2.68 1 127 6 045.10 14:23:58 5.60 5.60 5.30 5.60
SONEL 10 10.10 10.80 10 10.50 0.96 1 650 17 250.30 15:12:30 10.40 10.50 10.30 10.60
SONKA 33 9.76 9.80 30 9.76 0.41 4 681 45 711.299 17:00:00 9.72 9.88 9.70 9.88
SOPHARMA 1 000 7.80 10.50 163 0.00 - 0.00 8.30
SPARKVC 400 0.60 0.60 7 400 0.00 - 0.00 0.60
STALEXP 3 139 3.18 3.27 1 451 3.27 0.62 33 149 106 534.19 16:49:49 3.25 3.25 3.18 3.27
STALPROD 77 193.00 194.80 15 193.00 -4.69 1 624 317 212.80 17:00:00 202.50 200.00 192.20 200.00
STALPROFI 120 7.95 8.20 1 237 8.20 0.00 245 1 981.00 17:00:00 8.20 8.15 8.05 8.20
STANDREW 5 9.00 9.20 5 0.00 - 0.00 9.20
STAPORKOW 1 000 1.62 1.68 1 090 0.00 - 0.00 1.68
STARHEDGE 366 0.55 0.565 665 0.565 0.00 35 19.265 10:04:44 0.565 0.55 0.55 0.565
STELMET 570 7.00 7.50 349 7.50 7.14 104 780.00 15:00:00 7.00 7.50 7.50 7.50
STEMCELLS 50 1.00 1.05 50 0.00 - 0.00 1.02
STOPKLA 30 5.80 7.00 19 6.60 -1.49 1 338 8 949.50 14:43:45 6.70 6.70 6.60 6.70
STOPPOINT 1 500 0.17 0.175 19 313 0.175 -2.78 13 209 2 327.985 15:59:56 0.18 0.18 0.168 0.18
SUMMALING 65 17.10 19.00 300 0.00 - 0.00 19.30
SUNEX 9 13.45 13.50 150 13.75 -0.36 5 879 79 683.65 16:40:10 13.80 13.50 13.45 13.75
SUNTECH 2 500 0.66 0.68 5 339 0.70 -4.76 12 568 8 359.27 16:26:08 0.735 0.735 0.64 0.735
SUWARY 700 11.10 11.90 5 11.00 0.00 695 7 989.50 16:05:26 11.00 11.90 11.00 11.90
SWISSMED 392 4.76 5.00 2 683 4.83 -3.40 8 393 40 288.21 16:48:09 5.00 4.95 4.74 4.95
SYGNITY 500 3.72 3.76 3 050 3.75 0.81 8 303 31 545.02 16:49:44 3.72 3.86 3.75 3.86
SYNEKTIK 50 16.22 16.48 831 16.30 -1.21 2 903 47 827.94 17:00:14 16.50 16.64 16.30 16.64
TALANX 4 175.00 196.00 2 0.00 - 0.00 192.00
TALEX 130 12.05 12.25 1 000 12.25 -0.41 46 564.25 16:26:43 12.30 12.30 12.25 12.30
TAMEX 1 000 0.36 0.63 1 477 0.00 - 0.00 0.64
TARCZYNSKI 135 14.50 14.90 415 15.00 1.35 95 1 425.00 11:00:00 14.80 15.00 15.00 15.00
TATRY 72 150.00 161.00 5 0.00 - 0.00 155.00
TAURONPE 1 950 1.349 1.35 24 323 1.35 0.75 3 418 950 4 609 337.32 17:04:46 1.34 1.339 1.309 1.366
TAXNET 100 0.56 0.69 1 831 0.69 12.20 10 6.90 17:00:00 0.615 0.69 0.69 0.69
TBULL 20 19.10 19.45 389 19.45 1.83 8 283 159 437.10 17:00:00 19.10 19.10 18.85 19.85
TECHINVGR 90 0.362 0.40 1 500 0.416 -0.48 40 539 15 181.768 16:34:08 0.418 0.418 0.35 0.418
TELEMEDPL 200 0.38 0.40 4 909 0.40 0.00 30 12.00 09:29:39 0.40 0.40 0.40 0.40
TELESTO 50 12.00 13.00 10 0.00 - 0.00 18.00
TELESTR 100 12.50 12.60 22 12.60 0.00 1 578 19 882.80 16:43:17 12.60 12.60 12.60 12.60
TELGAM 19 414 0.15 0.151 19 414 0.151 0.00 11 252 1 701.88 17:00:00 0.151 0.165 0.15 0.165
TELIANI 1 657 0.605 0.67 2 990 0.62 -0.80 1 800 1 120.35 11:59:19 0.625 0.625 0.62 0.625
TERMO2PWR 6 000 0.288 0.30 2 194 0.30 0.00 21 609 6 381.086 16:49:54 0.30 0.298 0.287 0.30
TERMOEXP 50 1.75 1.80 362 1.80 0.00 5 9.00 09:33:56 1.80 1.80 1.80 1.80
TERMOREX 1 143 0.90 0.95 13 296 0.94 -1.05 1 119 1 017.10 16:39:15 0.95 0.95 0.90 0.95
TESGAS 1 015 6.70 6.80 5 584 6.80 28.30 313 948 1 900 318.55 17:04:15 5.30 5.40 5.30 6.80
THEDUST 241 15.35 15.70 404 15.35 5.14 24 099 366 143.75 17:00:00 14.60 14.60 14.10 16.50
TIM 300 13.60 13.65 3 058 13.60 4.62 27 226 366 631.15 17:01:36 13.00 13.15 13.15 13.70
TORPOL 220 8.62 8.78 152 8.78 2.09 4 902 42 422.78 16:48:46 8.60 8.60 8.50 8.82
TOWERINVT 16 24.00 24.20 310 24.00 -0.41 3 664 85 724.60 16:40:56 24.10 23.40 23.00 24.00
TOYA 69 5.00 5.10 284 5.00 -3.85 30 766 154 854.10 16:45:36 5.20 5.15 4.92 5.15
TRAKCJA 2 300 1.63 1.65 6 724 1.65 4.96 134 698 214 118.05 16:44:57 1.572 1.566 1.552 1.67
TRANSPOL 171 2.95 2.995 3 635 2.95 -1.50 905 2 669.975 17:03:08 2.995 2.995 2.95 2.995
TRITON 700 2.05 2.08 5 420 2.05 0.00 4 605 9 440.25 17:00:00 2.05 2.05 2.05 2.05
TSGAMES 34 293.00 294.00 957 294.00 9.09 59 057 16 939 740.00 17:04:06 269.50 275.00 271.50 294.00
TXM 6 060 0.101 0.1175 25 000 0.00 - 0.00 0.1175
UHYECA 1 500 0.665 0.685 1 530 0.685 0.00 150 102.75 12:32:37 0.685 0.685 0.685 0.685
ULMA 5 54.50 55.00 22 55.00 0.92 234 12 860.00 14:45:13 54.50 55.00 54.50 55.00
ULTGAMES 400 21.30 21.45 90 21.45 -0.23 18 692 396 474.75 17:03:47 21.50 21.35 20.90 21.50
UNIBEP 100 9.00 9.02 82 9.00 -0.44 751 6 689.44 17:00:00 9.04 9.04 8.84 9.04
UNICREDIT 43 57.10 64.90 45 0.00 - 0.00 60.00
UNIMA 100 2.28 2.32 1 860 2.32 -2.52 2 389 5 530.10 17:03:22 2.38 2.38 2.28 2.38
UNIMOT 100 30.10 30.50 27 30.10 -1.31 20 847 636 032.90 17:00:29 30.50 30.60 29.80 31.20
URSUS 986 0.805 0.818 1 600 0.816 0.49 112 677 90 910.709 17:00:40 0.812 0.824 0.798 0.827
VABUN 650 0.93 0.97 89 0.97 -3.96 2 861 2 711.17 16:41:58 1.01 0.97 0.93 0.97
VAKOMTEK 1 000 0.60 0.65 4 137 0.00 - 0.00 0.76
VARSAV 155 2.88 2.89 200 2.88 0.00 39 461 112 627.34 17:00:00 2.88 2.77 2.77 2.99
VENTUREIN 2 000 0.864 0.91 8 250 0.96 0.00 30 28.80 09:00:00 0.96 0.96 0.96 0.96
VERBICOM 850 1.91 1.98 30 0.00 - 0.00 1.96
VIDIS 246 2.84 3.34 600 0.00 - 0.00 3.18
VIGOSYS 4 458.00 480.00 52 460.00 0.00 497 234 036.00 17:00:17 460.00 468.00 460.00 482.00
VINDEXUS 300 7.92 7.98 1 160 7.98 0.76 125 997.50 10:05:30 7.92 7.98 7.98 7.98
VISTAL 120 1.89 1.90 741 1.89 0.53 45 766 85 193.67 17:02:04 1.88 1.88 1.81 1.905
VIVID 199 1.70 1.726 1 220 1.70 1.80 43 339 73 191.324 14:43:09 1.67 1.65 1.638 1.736
VOTUM 36 14.20 14.30 1 500 14.30 1.42 4 536 64 438.60 17:00:00 14.10 14.10 14.10 14.30
VOXEL 1 413 34.00 34.30 74 34.00 0.30 4 668 159 230.90 15:44:21 33.90 33.90 33.90 34.90
VRG 320 3.84 3.87 1 300 3.845 0.52 40 273 155 787.74 17:00:01 3.825 3.885 3.825 3.885
WADEX 41 6.54 6.58 15 6.54 0.00 53 346.62 12:52:17 6.54 6.54 6.54 6.54
WARIMPEX 500 7.36 7.50 250 7.54 2.17 2 453 18 186.68 15:26:28 7.38 7.38 7.36 7.54
WASKO 61 1.50 1.52 11 233 1.52 1.33 15 361 23 085.115 17:00:00 1.50 1.52 1.465 1.52
WAWEL 2 654.00 658.00 2 656.00 0.31 6 3 918.00 09:39:38 654.00 650.00 650.00 656.00
WERTHHOLZ 13 056 0.122 0.16 3 256 0.00 - 0.00 0.16
WIELTON 2 043 7.15 7.24 2 490 7.15 -7.02 100 837 742 509.29 17:04:51 7.69 7.70 7.02 7.70
WIERZYCL 361 0.53 0.60 1 640 0.60 -6.25 35 350 19 335.825 17:00:00 0.64 0.57 0.525 0.60
WIKANA 200 1.70 1.76 7 200 1.76 0.00 5 500 9 443.51 16:03:28 1.76 1.72 1.69 1.76
WINVEST 1 0.08 0.095 25 634 0.00 - 0.00 0.105
WIRTUALNA 124 85.80 86.80 356 86.80 -0.69 4 761 411 778.00 17:00:00 87.40 87.00 85.20 88.60
WITTCHEN 280 12.15 12.35 100 12.15 -2.02 3 264 40 161.45 17:00:00 12.40 12.35 12.15 12.40
WODKAN 186 7.50 8.50 50 7.50 -11.76 190 1 510.00 16:44:08 8.50 8.00 7.50 8.00
WOJAS 28 4.83 5.06 1 550 4.83 -3.40 5 798 28 236.20 17:00:00 5.00 4.95 4.83 5.00
WOLFSTF 1 500 PKC/PCR 0.29 4 470 0.00 - 0.00 0.28
WORKSERV 300 0.492 0.499 1 000 0.492 0.31 14 768 7 337.4565 16:47:45 0.4905 0.50 0.4865 0.503
XPLUS 1 000 0.90 0.945 4 291 0.94 -0.53 2 350 2 118.00 14:08:39 0.945 0.92 0.90 0.94
XTB 68 4.07 4.10 595 4.10 0.24 60 666 247 667.15 17:00:00 4.09 4.14 4.05 4.14
XTPL 1 111.00 112.50 172 112.50 1.81 628 70 270.50 17:00:00 110.50 110.50 110.50 112.50
YOLO 799 1.26 1.30 5 800 1.26 1.61 51 64.26 09:00:00 1.24 1.26 1.26 1.26
ZAMET 387 1.03 1.10 1 908 1.10 0.00 21 23.10 10:50:01 1.10 1.10 1.10 1.10
ZASTAL 56 1.84 1.85 786 1.85 0.00 108 199.80 11:00:00 1.85 1.85 1.85 1.85
ZEPAK 530 7.12 7.22 7 240 7.22 0.00 3 425 24 514.08 17:00:00 7.22 7.16 7.08 7.26
ZPUE 11 165.00 167.00 42 167.00 -1.18 359 59 538.00 17:00:00 169.00 167.00 165.00 167.00
ZREMB 425 0.66 0.715 5 660 0.715 9.16 6 835 4 732.225 14:46:37 0.655 0.67 0.655 0.715
ZUE 20 4.12 4.20 1 690 4.20 0.00 317 1 307.00 15:16:49 4.20 4.12 4.12 4.20
ZYWIEC 5 505.00 510.00 50 510.00 0.99 29 14 660.00 17:00:00 505.00 505.00 505.00 510.00