Quote board 2019-09-20 17:05

Stock Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
01CYBATON 144 1.91 1.95 2 574 1.95 0.00 29 076 56 261.79 17:01:08 1.95 1.94 1.86 2.00
08OCTAVA 732 0.85 0.88 1 150 0.85 0.00 1 615 1 372.75 15:00:00 0.85 0.85 0.85 0.85
11BIT 588 386.00 388.50 15 386.00 -2.77 8 664 3 406 205.50 17:00:00 397.00 397.50 386.00 402.00
2INTELLECT 4 845 0.212 0.226 450 0.226 6.60 100 21.90 17:00:00 0.212 0.212 0.212 0.226
4FUNMEDIA 34 7.00 7.16 904 7.16 3.77 1 634 11 378.28 17:00:00 6.90 6.96 6.94 7.16
4MASS 4 078 0.1205 0.1269 7 520 0.127 1.68 6 361 787.9134 13:11:04 0.1249 0.1249 0.1205 0.127
5THAVENUE 5 1.40 1.45 20 0.00 - 0.00 1.47
7FIT 2 000 1.11 1.17 2 358 0.00 - 0.00 1.17
7LEVELS 40 26.80 28.20 78 26.80 -0.74 55 1 476.00 15:33:41 27.00 27.20 26.80 27.20
AALLIANCE 1 40.20 43.00 10 0.00 - 0.00 45.00
ABAK 263 1.70 1.72 1 200 0.00 - 0.00 1.68
ABPL 100 19.80 20.00 398 20.00 2.56 262 5 245.00 17:00:00 19.50 20.20 20.00 20.20
ABSINVEST 10 000 0.51 0.565 2 970 0.565 0.00 20 11.30 09:18:02 0.565 0.565 0.565 0.565
ACARTUS 500 0.27 0.30 2 089 0.30 0.00 20 6.00 09:17:54 0.30 0.30 0.30 0.30
ACAUTOGAZ 10 41.00 41.60 45 41.60 -2.35 735 30 907.80 17:00:00 42.60 43.00 41.60 43.20
ACKERMAN 219 9.15 9.60 209 9.45 -4.55 136 1 285.20 09:30:18 9.90 9.45 9.45 9.45
ACREBIT 1 025 0.70 0.82 2 000 0.82 22.39 3 325 2 498.36 11:40:02 0.67 0.70 0.70 0.82
ACTION 377 3.09 3.17 2 500 3.15 -1.25 2 656 8 392.48 15:24:29 3.19 3.18 3.15 3.19
ADIUVO 448 8.10 8.60 500 8.10 -5.81 830 7 105.24 15:20:34 8.60 8.68 8.10 8.68
ADVERTIGO 705 0.072 0.08 300 0.072 1.41 400 28.80 12:39:35 0.071 0.072 0.072 0.072
AERFINANC 400 0.11 0.14 34 121 0.00 - 0.00 0.14
AFHOL 50 13.50 14.50 109 14.50 -2.68 10 145.00 09:09:48 14.90 14.50 14.50 14.50
AGORA 200 9.64 9.76 1 391 9.76 -1.41 1 798 17 519.48 17:00:00 9.90 9.76 9.70 9.76
AGROLIGA 200 18.20 18.50 1 18.50 0.27 510 9 396.00 15:58:11 18.45 18.48 18.40 18.50
AGROMEP 475 4.26 4.46 450 4.46 -10.08 1 150 5 241.56 14:16:31 4.96 4.74 4.26 4.74
AGROTON 330 2.71 2.844 300 2.845 3.45 10 556 28 401.845 13:50:37 2.75 2.80 2.55 2.87
AILLERON 180 7.22 7.40 485 7.22 -0.28 120 866.40 16:32:33 7.24 7.22 7.22 7.22
AIRWAY 2 000 0.64 0.648 3 771 0.648 -3.86 6 480 4 140.166 17:00:00 0.674 0.674 0.632 0.674
AITON 850 0.27 0.306 100 0.30 -2.60 650 187.30 16:39:52 0.308 0.308 0.27 0.308
AKCEPTFIN 5 273 0.44 0.515 6 160 0.00 - 0.00 0.515
ALDA 29 2.62 2.72 373 2.62 2.34 15 39.30 09:33:32 2.56 2.62 2.62 2.62
ALIOR 489 39.84 39.90 3 665 39.84 -3.07 750 570 30 045 569.56 17:01:21 41.10 41.28 39.50 41.28
ALTA 3 300 2.28 2.36 246 2.38 -0.83 50 119.00 09:00:00 2.40 2.38 2.38 2.38
ALTUSTFI 4 730 1.93 1.966 1 374 1.966 0.10 6 682 13 047.18 17:00:00 1.964 1.952 1.922 1.97
ALUMAST 1 000 0.86 1.28 1 500 0.00 - 0.00 0.96
ALUMETAL 110 34.30 34.50 123 34.50 0.00 779 26 800.60 17:00:00 34.50 34.50 34.20 34.60
AMBRA 35 16.60 16.95 90 16.60 -2.35 14 157 237 449.65 17:00:00 17.00 17.00 16.30 17.40
AMICA 33 114.00 114.20 2 114.00 -3.39 2 255 258 933.20 17:00:00 118.00 118.00 113.00 118.00
AMREST 3 288 44.40 44.50 285 44.50 -1.00 126 809 5 649 627.65 17:04:39 44.95 44.95 43.70 44.95
ANALIZY 653 22.60 24.20 42 0.00 - 0.00 23.20
APANET 50 1.22 1.27 745 1.22 0.00 10 12.20 09:32:08 1.22 1.22 1.22 1.22
APATOR 273 22.80 23.00 106 23.00 1.77 1 040 23 824.60 17:03:03 22.60 22.50 22.50 23.00
APIS 10 000 0.044 0.079 19 999 0.079 -0.63 1 0.079 12:21:10 0.0795 0.079 0.079 0.079
APLISENS 100 10.70 11.10 1 100 11.00 0.00 1 308 14 388.00 16:25:09 11.00 11.00 11.00 11.00
APOLLO 1 909 0.525 0.59 8 305 0.59 -11.28 1 705 1 006.65 15:50:56 0.665 0.66 0.59 0.66
APS 238 0.85 1.00 898 1.00 0.00 2 2.00 16:49:40 1.00 1.00 1.00 1.00
APSENERGY 2 1.895 1.90 700 0.00 - 0.00 1.84
AQUABB 104 16.00 16.10 10 16.00 0.00 11 176.00 17:00:54 16.00 16.00 16.00 16.00
AQUAPOZ 160 7.85 8.40 225 8.40 -1.18 2 16.80 09:00:00 8.50 8.40 8.40 8.40
AQUATECH 10 9.00 9.95 210 9.95 -17.08 265 2 572.50 16:48:06 12.00 10.50 9.60 10.50
ARAMUS 100 1.81 1.95 600 1.90 1.06 535 1 016.50 10:33:39 1.88 1.90 1.90 1.90
ARCHICOM 525 14.50 15.00 1 550 15.00 0.00 40 600.00 15:17:36 15.00 15.00 15.00 15.00
ARCTIC 117 2.96 2.99 1 390 3.00 1.69 12 290 36 448.55 14:17:49 2.95 2.95 2.92 3.00
ARCUS 729 2.74 2.82 1 889 2.82 0.00 10 132 28 365.68 16:31:16 2.82 2.82 2.74 2.90
ARI 300 0.20 0.248 2 032 0.00 - 0.00 0.248
ARKROYAL 1 681 0.15 0.178 1 000 0.15 0.00 100 15.00 09:17:45 0.15 0.15 0.15 0.15
ARTERIA 350 5.00 6.00 292 6.00 0.00 2 249 13 252.10 16:30:40 6.00 6.00 5.85 6.00
ARTGAMES 700 2.405 2.54 126 2.54 -0.78 8 647 21 117.77 17:00:00 2.56 2.53 2.35 2.54
ARTIFEX 2 350 3.335 3.50 3 218 3.50 2.04 5 849 20 376.27 16:45:22 3.43 3.50 3.32 3.50
ARTP 300 0.15 0.17 200 0.00 - 0.00 0.16
ASBIS 2 072 2.405 2.42 779 2.42 -0.41 28 833 69 631.705 16:34:53 2.43 2.42 2.40 2.44
ASMGROUP 2 400 3.28 3.42 2 700 0.00 - 0.00 3.30
ASSECOBS 26 27.00 29.20 7 29.20 2.10 392 11 352.80 17:00:00 28.60 28.60 27.80 29.20
ASSECOPOL 5 684 50.25 50.85 62 50.25 -3.37 93 805 4 762 699.75 17:00:00 52.00 51.60 50.10 52.00
ASSECOSEE 294 19.20 19.50 502 19.50 -2.01 1 130 22 251.10 17:00:00 19.90 19.80 19.50 20.00
ASTARTA 339 22.20 22.40 29 22.20 -0.89 1 505 33 707.00 16:11:49 22.40 22.40 22.20 22.40
ASTRO 1 000 0.232 0.29 3 059 0.29 0.00 5 040 1 299.60 09:11:52 0.29 0.288 0.25 0.29
ATAL 521 36.00 36.90 1 446 36.90 0.00 373 13 642.70 17:00:00 36.90 37.00 36.00 37.00
ATCCARGO 373 5.40 5.60 500 5.45 9.00 14 635 82 178.65 16:37:16 5.00 5.30 5.30 6.00
ATENDE 500 3.42 3.48 2 097 3.48 0.00 2 6.96 09:01:48 3.48 3.48 3.48 3.48
ATLANTAPL 1 531 4.90 5.00 3 552 5.00 0.00 600 3 000.00 12:37:20 5.00 5.00 5.00 5.00
ATLANTIS 1 350 0.5124 0.618 822 0.00 - 0.00 0.618
ATLASEST 427 1.53 1.685 3 000 1.53 3.38 15 732 23 564.575 16:49:28 1.48 1.49 1.49 1.53
ATM 306 9.93 10.20 34 10.12 1.20 3 403 34 282.00 17:00:00 10.00 10.40 10.00 10.40
ATMGRUPA 1 500 4.54 4.645 306 4.60 0.11 10 029 45 898.72 17:00:52 4.595 4.595 4.50 4.60
ATREM 2 2.04 2.15 10 284 2.05 4.06 110 225.50 15:15:49 1.97 2.05 2.05 2.05
AUGA 300 0.01 2.06 517 0.00 - 0.00 2.06
AUTOPARTN 10 4.29 4.30 970 4.29 -0.23 9 321 39 873.24 17:00:00 4.30 4.30 4.20 4.30
AUXILIA 5 2.85 2.99 1 000 2.99 14.56 6 678 19 238.71 17:00:00 2.61 2.74 2.52 3.08
AWBUD 1 000 0.20 0.69 378 0.655 0.77 1 000 654.895 10:14:41 0.65 0.65 0.65 0.655
AZTEC 165 1.37 1.47 530 1.47 6.52 4 880 6 708.20 17:00:00 1.38 1.38 1.35 1.47
BAHOLDING 2 048 1.41 1.434 849 1.434 -0.42 122 328 173 156.118 17:00:00 1.44 1.432 1.392 1.474
BALTICON 180 11.20 11.70 171 0.00 - 0.00 12.10
BALTONA 100 5.85 6.25 1 152 6.20 -0.80 1 310 7 862.10 15:07:41 6.25 6.25 6.00 6.25
BBIDEV 10 503 0.494 0.52 289 0.518 -1.15 27 671 14 027.36 16:49:54 0.524 0.50 0.493 0.52
BBINWEST 100 1.60 1.78 100 0.00 - 0.00 1.80
BEDZIN 126 15.85 15.90 969 15.90 0.00 506 8 021.65 16:48:27 15.90 15.90 15.85 15.90
BENEFIT 391 732.00 734.00 3 732.00 2.52 3 880 2 829 252.00 17:03:30 714.00 720.00 714.00 736.00
BERLING 24 4.00 4.10 1 330 4.10 -0.49 335 1 373.50 15:00:00 4.12 4.10 4.10 4.10
BEST 150 21.40 22.20 342 0.00 - 0.00 22.20
BETACOM 110 9.31 9.68 120 9.31 -7.27 1 211 11 568.60 17:01:23 10.04 10.48 9.31 10.48
BETOMAX 10 2.08 2.10 447 2.10 0.00 610 1 281.00 09:24:47 2.10 2.10 2.10 2.10
BIK 580 14.60 15.70 40 15.70 3.15 10 154.60 16:47:19 15.22 15.22 15.22 15.70
BINARY 2 129 0.47 0.54 1 500 0.00 - 0.00 0.55
BIOERG 1 000 0.063 0.0675 1 723 0.0675 0.75 4 955 332.765 11:41:16 0.067 0.067 0.067 0.0675
BIOFACTOR 782 2.56 2.66 663 0.00 - 0.00 2.66
BIOGENED 156 7.20 7.40 1 056 7.40 -13.95 10 74.00 09:00:14 8.60 7.40 7.40 7.40
BIOMASS 3 003 0.333 0.395 3 005 0.40 1.52 30 204 11 255.905 10:59:20 0.394 0.37 0.332 0.40
BIOMAXIMA 900 3.64 3.90 588 3.90 0.00 563 2 084.50 11:18:44 3.90 3.90 3.66 3.90
BIOMEDLUB 1 000 0.892 0.93 2 958 0.936 0.65 24 266 22 051.40 16:08:17 0.93 0.92 0.89 0.946
BIOPLANET 1 700 7.90 8.15 250 0.00 - 0.00 7.90
BIOTON 4 690 4.50 4.585 886 4.585 -0.54 23 769 107 704.415 17:00:00 4.61 4.61 4.49 4.62
BITEVIL 50 0.53 0.566 1 815 0.53 0.00 2 000 1 060.00 11:25:36 0.53 0.53 0.53 0.53
BIZTECH 654 0.0875 0.088 51 054 0.088 10.00 163 753 13 774.497 16:32:43 0.08 0.08 0.08 0.088
BLACKPOIN 740 0.635 0.675 1 105 0.675 0.00 20 13.50 09:00:00 0.675 0.675 0.675 0.675
BLIRT 3 988 0.75 0.81 1 250 0.00 - 0.00 0.81
BLKCHNLAB 1 0.50 0.57 100 0.00 - 0.00 0.56
BLOOBER 20 61.10 61.80 74 61.80 2.32 5 199 317 010.30 17:00:00 60.40 60.40 59.90 62.00
BLUMERANG 2 350 0.14 0.19 300 0.20 11.11 36 7.20 09:09:46 0.18 0.20 0.20 0.20
BNPPPL 3 311 72.20 73.00 25 72.20 4.94 54 851 3 860 740.40 17:03:33 68.80 70.00 69.80 72.20
BOA 50 0.56 0.58 50 0.56 7.69 1 995 1 039.40 15:35:03 0.52 0.52 0.52 0.56
BOGDANKA 154 38.60 39.25 103 39.25 0.90 26 629 1 037 918.25 17:00:00 38.90 38.90 38.70 39.25
BOOMBIT 16 20.30 20.60 122 20.30 -1.93 4 817 98 071.675 17:00:00 20.70 20.80 20.20 20.90
BORUTA 2 128 0.187 0.189 11 769 0.187 -1.58 37 500 7 094.878 16:34:21 0.19 0.19 0.187 0.19
BORYSZEW 2 000 4.40 4.49 1 000 4.40 -3.08 1 695 821 7 465 478.65 17:00:00 4.54 4.55 4.315 4.56
BOS 206 7.18 7.30 18 7.30 -0.55 10 420 75 329.74 17:00:00 7.34 7.32 7.18 7.32
BOWIM 4 300 1.80 1.89 120 0.00 - 0.00 1.80
BPX 10 1.90 2.12 1 610 0.00 - 0.00 2.06
BRAND24 4 29.00 29.20 89 29.20 2.46 1 177 33 959.40 14:09:21 28.50 29.00 27.70 29.20
BRASTER 2 860 1.16 1.184 2 980 1.16 -3.01 114 243 133 087.58 17:00:00 1.196 1.20 1.12 1.20
BROADGATE 800 0.228 0.25 4 490 0.25 -0.79 700 160.634 16:17:58 0.252 0.228 0.228 0.25
BSCDRUK 14 37.20 37.90 100 37.20 1.64 910 33 916.80 15:40:17 36.60 37.00 36.70 37.90
BUDIMEX 53 128.40 131.00 45 131.00 -1.36 6 900 898 012.80 17:00:00 132.80 132.80 128.20 134.00
BUMECH 5 3.80 3.82 1 000 3.80 -3.55 24 526 91 983.52 17:00:00 3.94 3.93 3.67 3.93
BVT 200 0.32 0.40 635 0.40 0.00 20 8.00 09:17:08 0.40 0.40 0.40 0.40
CAMBRIDGE 100 1.16 1.35 257 1.35 12.50 1 229 1 470.25 09:57:06 1.20 1.16 1.16 1.35
CAPITAL 338 1.37 1.37 500 1.20 0.00 18 284 21 940.80 15:08:57 1.20 1.20 1.20 1.20
CARPATHIA 20 2.94 3.12 325 3.25 -0.61 418 1 290.70 12:18:08 3.27 3.25 3.06 3.25
CASPAR 76 26.60 27.80 72 0.00 - 0.00 27.20
CCC 60 126.20 127.10 592 126.20 -1.02 246 702 31 406 021.30 17:04:42 127.50 128.10 126.00 129.20
CCS 2 450 0.41 0.57 1 300 0.00 - 0.00 0.58
CDA 300 10.50 10.95 10 10.50 -4.55 379 4 006.50 14:23:39 11.00 11.00 10.50 11.00
CDPROJEKT 59 244.00 244.10 4 434 244.10 -0.29 433 734 105 565 669.30 17:00:00 244.80 246.00 240.80 247.10
CDRL 110 19.40 19.80 273 19.75 -0.75 1 940 38 264.70 16:21:46 19.90 20.00 19.30 20.00
CELTIC 1 055 5.50 6.30 10 6.05 2.54 83 502.15 15:05:25 5.90 6.05 6.05 6.05
CENTURION 10 200 0.30 0.32 200 0.00 - 0.00 0.31
CEREALPLT 5 10.50 11.50 5 0.00 - 0.00 10.60
CEZ 108 86.70 88.25 7 88.15 1.03 2 000 176 300.00 11:04:24 87.25 88.15 88.15 88.15
CFG 5 12.10 12.40 315 12.40 0.16 3 238 39 735.92 17:00:00 12.38 12.38 12.10 12.44
CFI 10 000 0.332 0.36 5 000 0.00 - 0.00 0.366
CFSA 550 1.82 1.95 514 0.00 - 0.00 1.95
CHEMOS 105 000 0.03 PKC/PCR 62 202 0.00 - 0.00 0.33
CHERRY 59 27.60 27.90 94 27.60 -4.50 1 854 51 445.10 17:00:00 28.90 29.30 27.50 29.30
CIASTZKRA 2 000 0.50 0.56 2 424 0.00 - 0.00 0.56
CIECH 2 262 35.50 35.90 2 188 35.90 1.13 43 586 1 559 781.75 17:00:00 35.50 35.50 35.50 36.30
CIGAMES 8 409 0.97 0.99 150 0.97 -2.61 590 777 580 838.556 17:00:00 0.996 0.987 0.97 0.999
CITYSERV 1 385 9.60 9.75 850 9.75 0.00 1 050 10 237.55 16:14:21 9.75 9.751 9.75 9.751
CLNPHARMA 336 41.25 41.85 325 41.25 -0.12 5 956 248 026.40 17:03:50 41.30 41.80 41.25 41.90
CLOUD 160 6.52 7.00 1 048 6.80 0.00 309 2 101.20 09:10:02 6.80 6.80 6.80 6.80
CMI 2 57.00 66.00 2 0.00 - 0.00 61.50
CNT 300 14.00 14.40 90 14.40 3.60 1 140 15 869.00 17:00:00 13.90 13.90 13.90 14.40
COALENERG 3 066 0.382 0.39 15 100 0.382 -4.50 16 443 6 442.386 16:37:45 0.40 0.418 0.382 0.418
COGNOR 2 212 1.72 1.725 203 1.725 -1.71 84 259 146 498.165 17:03:43 1.755 1.76 1.72 1.765
COLUMBUS 51 5.60 5.75 2 849 5.75 -9.45 98 876 555 589.60 17:02:47 6.35 6.30 5.35 6.30
COMARCH 47 178.50 183.00 163 183.00 -3.68 1 327 241 538.50 17:00:00 190.00 187.00 178.50 188.00
COMECO 3 500 0.28 0.33 5 000 0.36 2.86 2 0.72 09:00:00 0.35 0.36 0.36 0.36
COMP 228 71.00 71.20 50 71.00 1.43 9 082 632 984.40 17:02:23 70.00 70.20 69.60 71.00
COMPERIA 2 700 3.10 3.24 4 998 0.00 - 0.00 3.24
COPERNIC 100 4.70 5.85 243 0.00 - 0.00 5.20
CORELENS 2 440 0.135 0.166 2 535 0.166 0.00 70 11.62 09:31:13 0.166 0.166 0.166 0.166
CORMAY 294 0.982 0.998 1 999 0.998 1.84 30 753 30 425.702 17:00:00 0.98 0.99 0.982 1.00
CPGROUP 1 744 6.02 6.10 989 6.10 0.00 1 081 6 508.10 15:47:18 6.10 6.10 6.02 6.10
CREEPYJAR 6 188.00 189.00 9 189.00 0.00 576 107 397.20 17:00:00 189.00 192.00 183.00 192.00
CSY 157 6.40 9.80 198 9.50 5.56 161 1 529.50 13:43:09 9.00 9.50 9.50 9.50
CWA 4 000 0.25 0.32 3 437 0.27 8.00 3 801 1 066.32 16:49:50 0.25 0.32 0.27 0.32
CYFRPLSAT 23 892 26.40 26.48 100 26.42 -2.15 1 118 787 29 704 388.44 17:02:49 27.00 27.20 26.06 27.24
CZTOREBKA 1 000 0.37 0.40 1 998 0.00 - 0.00 0.40
DAMFINW 1 921 1.88 2.13 486 1.93 -2.53 1 985 3 679.41 14:35:23 1.98 1.88 1.81 1.93
DANKS 1 698 0.422 0.525 2 068 0.00 - 0.00 0.472
DATAWALK 200 42.30 42.50 100 42.30 2.42 16 370 675 547.30 17:00:22 41.30 40.10 39.00 42.50
DBENERGY 5 20.205 20.59 217 20.59 -0.05 2 41.18 10:30:43 20.60 20.59 20.59 20.59
DDISTANCE 750 1.54 1.59 3 497 1.59 3.25 56 053 88 474.905 16:47:45 1.54 1.52 1.52 1.65
DEBICA 108 85.60 86.40 94 86.40 0.23 1 432 123 155.00 17:00:00 86.20 89.20 85.20 89.20
DECORA 108 18.00 18.50 536 18.50 1.93 293 5 326.65 17:00:00 18.15 18.95 18.00 18.95
DEKPOL 300 25.60 26.00 305 26.00 0.00 300 7 835.00 17:00:00 26.00 26.00 26.00 26.70
DEKTRA 644 6.15 6.45 200 0.00 - 0.00 6.15
DELKO 1 415 8.15 8.25 200 8.15 -2.98 1 352 11 065.55 12:22:06 8.40 8.40 8.15 8.40
DEVELIA 1 000 2.25 2.275 1 644 2.25 -3.23 393 302 896 816.225 17:00:00 2.325 2.365 2.23 2.365
DEVORAN 6 000 0.071 0.0814 9 500 0.0816 9.09 44 280 3 441.0826 10:53:58 0.0748 0.0748 0.0654 0.0816
DGA 359 6.66 6.92 1 205 7.10 3.80 2 14.20 09:00:00 6.84 7.10 7.10 7.10
DIGITAL 20 000 0.087 0.099 9 970 0.00 - 0.00 0.0995
DINOPL 1 003 152.60 153.60 1 009 152.60 -1.48 322 729 49 540 519.50 17:01:25 154.90 155.70 152.30 157.80
DOMDEV 11 80.80 82.00 53 82.00 -0.24 295 24 068.80 17:00:00 82.20 82.20 81.00 82.20
DOMLEK 10 8.10 8.20 15 0.00 - 0.00 8.00
DOOK 10 5.50 6.25 10 5.55 -11.90 381 2 205.80 10:47:39 6.30 6.00 5.55 6.00
DREWEX 400 0.55 0.57 10 438 0.00 - 0.00 0.57
DRFINANCE 3 232 0.29 0.32 2 000 0.00 - 0.00 0.32
DROP 13 073 0.10 0.136 1 449 0.00 - 0.00 0.10
DROZAPOL 1 181 1.295 1.32 75 1.295 -3.72 108 143.115 10:18:59 1.345 1.335 1.295 1.335
EASYCALL 681 1.47 1.62 623 1.72 0.00 6 10.32 09:11:37 1.72 1.72 1.72 1.72
EC2 2 500 0.39 0.40 300 0.00 - 0.00 0.40
ECCGAMES 2 000 3.96 4.00 6 881 4.00 1.27 64 237 256 603.549 17:00:00 3.95 4.00 3.95 4.03
ECHO 9 035 4.66 4.75 895 4.66 -2.51 50 888 237 014.96 17:00:00 4.78 4.75 4.60 4.75
EDINVEST 7 442 2.06 2.10 396 2.10 0.00 1 2.10 17:00:00 2.10 2.10 2.10 2.10
EDISON 358 2.80 3.00 334 0.00 - 0.00 3.00
EFEKT 670 17.40 18.20 483 18.20 2.25 276 4 885.70 11:23:12 17.80 17.70 17.70 18.20
EFENERGII 846 0.254 0.27 37 526 0.27 -3.57 15 693 4 088.422 17:00:00 0.28 0.28 0.254 0.28
EKIOSK 50 0.39 0.428 1 790 0.428 0.00 20 8.56 09:16:42 0.428 0.428 0.428 0.428
EKOBOX 150 0.40 0.45 200 0.00 - 0.00 0.41
EKOEXPORT 2 655 4.53 4.60 294 4.53 4.62 172 038 812 195.16 17:00:32 4.33 4.45 4.42 4.94
EKOPARK 400 0.95 1.20 48 1.20 4.35 1 1.20 09:05:11 1.15 1.20 1.20 1.20
EKOPOL 50 1.84 1.91 550 1.90 -4.52 1 408 2 687.48 14:08:10 1.99 1.99 1.90 1.99
ELBUDOWA 1 213 6.70 6.78 48 6.78 -8.63 105 958 740 580.08 17:04:52 7.42 7.68 6.58 7.84
ELEKTROTI 40 3.90 3.96 2 271 0.00 - 0.00 3.96
ELEMENTAL 409 1.326 1.332 31 108 1.332 0.15 207 636 275 561.028 17:00:00 1.33 1.338 1.296 1.338
ELKOP 1 000 0.702 0.72 9 778 0.72 0.56 19 587 13 865.326 16:49:49 0.716 0.73 0.70 0.73
ELQ 520 1.31 1.36 740 1.45 -10.49 2 680 3 812.10 13:48:39 1.62 1.47 1.31 1.47
ELZAB 567 2.14 2.22 3 380 2.28 -2.56 10 953 23 432.58 16:49:35 2.34 2.28 2.10 2.30
EMCINSMED 74 4.72 4.92 1 526 0.00 - 0.00 4.90
EMONT 100 0.42 0.45 200 0.44 0.00 5 2.20 09:29:48 0.44 0.44 0.44 0.44
EMUZYKA 380 2.26 2.30 870 2.30 1.77 250 575.00 09:31:54 2.26 2.30 2.30 2.30
ENAP 1 995 1.09 1.12 3 000 1.13 0.00 2 2.26 09:01:16 1.13 1.13 1.13 1.13
ENEA 4 678 9.045 9.145 4 076 9.045 1.34 714 067 6 583 704.625 17:00:00 8.925 9.50 9.04 9.60
ENELMED 390 13.90 14.30 600 13.90 -2.11 360 5 004.00 17:00:00 14.20 13.90 13.90 13.90
ENERGA 28 544 6.67 6.725 1 6.67 -4.03 725 426 4 891 363.18 17:04:10 6.95 6.945 6.67 6.95
ENERGOINS 918 0.92 0.96 7 900 0.97 -1.02 63 403 59 317.354 16:48:50 0.98 0.936 0.91 0.97
ENTER 52 34.40 35.00 90 35.00 -1.13 352 12 325.20 16:34:28 35.40 35.00 35.00 35.40
EONET 366 5.50 5.70 711 5.70 0.00 9 51.30 09:23:46 5.70 5.70 5.70 5.70
ERBUD 150 14.55 14.80 90 14.50 -3.65 186 2 740.05 13:09:01 15.05 15.05 14.50 15.05
ERG 15 25.40 32.00 476 32.00 7.38 1 32.00 09:00:00 29.80 32.00 32.00 32.00
ERGIS 74 2.29 2.39 1 000 2.39 1.27 24 314 56 153.94 17:02:41 2.36 2.36 2.29 2.39
ESKIMOS 1 000 0.27 0.30 1 000 0.00 - 0.00 0.28
ESOTIQ 11 15.20 15.45 81 15.20 1.00 1 017 15 834.70 17:00:00 15.05 15.75 15.05 16.30
ESSYSTEM 3 130 2.56 2.66 3 200 2.70 0.00 2 5.40 09:35:32 2.70 2.70 2.70 2.70
ESTAR 100 1.46 0.00 - 0.00 1.50
EUCO 144 2.20 2.26 628 2.21 -1.78 6 632 14 412.68 15:25:07 2.25 2.20 2.11 2.29
EUROCASH 21 903 21.36 21.48 100 21.36 -1.11 402 131 8 637 770.78 17:00:00 21.60 21.44 21.26 21.64
EUROHOLD 5.50 163 5.85 0.86 6 35.10 09:11:13 5.80 5.85 5.85 5.85
EUROSNACK 7 000 0.35 0.40 5 000 0.00 - 0.00 0.39
EUROTAX 9 3.90 4.10 1 774 3.90 -4.88 1 3.90 14:05:31 4.10 3.90 3.90 3.90
EUROTEL 56 19.90 20.00 935 20.00 -3.38 6 604 133 245.50 17:04:23 20.70 20.70 20.00 20.70
EVEREST 1 221 0.51 0.62 100 0.00 - 0.00 0.60
EXAMOBILE 455 2.34 2.40 650 0.00 - 0.00 2.40
EXCELLENC 19 976 0.09 0.12 9 280 0.00 - 0.00 0.12
EXIMIT 28 100.00 175.00 4 95.00 137.50 438 38 443.20 15:10:25 40.00 65.00 65.00 95.00
FALCON 1 341 0.64 0.70 7 490 0.64 -6.57 6 659 4 261.76 12:54:55 0.685 0.64 0.64 0.64
FAMUR 280 3.76 3.875 11 725 3.875 -1.40 235 873 892 529.035 17:00:00 3.93 3.92 3.61 3.92
FARM51 350 30.18 30.24 35 30.24 1.75 17 662 536 180.78 17:00:00 29.72 29.72 29.70 30.78
FASING 13 14.40 14.85 130 14.85 0.00 122 1 761.30 16:45:32 14.85 14.40 14.40 14.85
FASTFIN 1 PKC/PCR PKC/PCR 2 862 0.00 - 0.00 0.09
FDGAMES 49 000 0.12 0.129 870 0.12 2.13 251 904 31 063.833 17:00:00 0.1175 0.11 0.109 0.1295
FEERUM 700 9.60 9.84 19 9.84 0.20 10 98.22 16:49:03 9.82 9.82 9.82 9.84
FENGHUA PKC/PCR 803 0.00 - 0.00 17.50
FERRO 40 12.50 12.70 250 12.70 -0.78 2 970 37 737.45 17:00:00 12.80 12.95 12.60 12.95
FERRUM 100 3.52 3.89 848 3.89 9.89 1 3.89 09:10:03 3.54 3.89 3.89 3.89
FHDOM 541 1.85 2.00 500 0.00 - 0.00 1.89
FIGENE 428 0.322 0.42 2 808 0.42 35.48 50 21.00 17:01:33 0.31 0.42 0.42 0.42
FINTECH 100 0.193 0.23 50 0.00 - 0.00 0.19
FLUID 38 0.388 0.396 2 433 0.397 9.97 271 867 100 058.255 16:43:22 0.361 0.363 0.338 0.397
FMG 16.80 100 0.00 - 0.00 16.00
FON 3 398 0.01 PKC/PCR 5 144 0.00 - 0.00 0.688
FOREVEREN 745 4.12 4.13 399 4.13 5.90 33 069 134 841.01 17:00:00 3.90 4.00 3.95 4.20
FORPOSTA 900 0.49 0.52 100 0.49 0.00 2 160 1 057.40 13:05:55 0.49 0.48 0.48 0.49
FORTE 105 22.80 23.65 230 23.65 1.72 8 980 207 007.95 17:04:26 23.25 23.25 22.50 24.25
FTIPROFIT 4 466 0.15 0.175 21 166 0.175 -1.96 1 760 308.015 11:02:32 0.1785 0.178 0.175 0.178
GALVO 4 395 0.96 1.00 3 000 1.00 0.00 112 814 112 796.93 16:32:44 1.00 0.96 0.96 1.03
GENOMED 260 25.80 26.20 958 0.00 - 0.00 26.20
GENRG 6 025 0.392 0.416 5 000 0.418 1.95 8 011 3 310.198 16:15:07 0.41 0.41 0.41 0.418
GEOTRANS 10 3.30 3.36 100 3.36 -2.33 1 030 3 406.60 17:00:00 3.44 3.42 3.30 3.42
GETBACK 1 111 PKC/PCR PKC/PCR 49 252 0.00 - 0.00 3.75
GETIN 64 046 1.43 1.436 4 178 1.43 7.52 3 660 354 5 118 949.72 17:03:37 1.33 1.308 1.286 1.47
GETINOBLE 2 290 640 0.40 0.4005 161 204 0.4005 -14.06 18 421 014 7 816 089.526 17:04:33 0.466 0.432 0.40 0.465
GKSKAT 120 0.12 0.129 155 0.13 0.00 13 436 1 744.605 15:42:58 0.13 0.13 0.129 0.13
GLCOSMED 2 000 1.41 1.50 5 833 1.50 0.00 10 15.00 09:13:44 1.50 1.50 1.50 1.50
GOBARTO 158 6.50 6.50 45 6.80 0.00 129 877.20 15:00:00 6.80 6.80 6.80 6.80
GOLAB 1 000 0.052 0.07 500 0.00 - 0.00 0.07
GOTFI 5 14.80 17.00 28 0.00 - 0.00 17.00
GPRE 568 320 7.00 7.12 1 107 7.00 1.45 138 680 970 492.00 16:41:45 6.90 6.90 6.90 7.00
GPW 693 40.05 40.35 516 40.05 -3.61 19 598 792 989.85 17:00:00 41.55 41.55 39.55 41.60
GREMPCO 300 0.14 0.149 200 0.00 - 0.00 0.149
GRMEDIA 1 200.00 400.00 2 0.00 - 0.00 500.00
GROCLIN 1 217 1.922 2.00 1 825 1.922 -5.78 58 569 117 140.548 17:00:00 2.04 2.03 1.91 2.08
GRODNO 200 3.70 3.80 3 978 3.80 0.00 4 926 18 683.52 16:32:04 3.80 3.90 3.79 3.90
GRUPAAZOTY 1 262 35.68 35.80 710 35.68 -4.39 74 365 2 682 893.60 17:00:00 37.32 37.66 35.46 37.70
GRUPAEMM 399 0.0355 0.0635 29 850 0.064 5.79 50 3.20 09:24:08 0.0605 0.064 0.064 0.064
GRUPAHRC 50 20.00 0.00 - 0.00 25.00
GRUPAREC 200 18.30 18.90 120 18.10 1.12 130 2 359.00 13:49:17 17.90 19.30 18.10 19.30
GTC 5 676 9.22 9.26 101 9.22 -3.56 91 504 844 841.20 17:00:00 9.56 9.66 9.05 9.66
GTRINITY 500 1.20 1.65 100 0.00 - 0.00 1.50
GWARANT 1 000 2.04 2.14 950 0.00 - 0.00 2.04
HAMBURGER 50 0.86 0.93 1 249 0.93 -11.43 2 737 2 468.22 17:00:00 1.05 0.99 0.88 0.99
HANDLOWY 1 832 52.40 52.80 450 52.80 -0.57 41 044 2 161 982.00 17:00:00 53.10 52.90 52.20 53.00
HARPER 500 0.093 0.10 23 600 0.10 -4.76 40 663 4 066.30 15:00:00 0.105 0.10 0.10 0.10
HELIO 10.90 470 10.90 -2.68 7 571 80 376.90 15:31:52 11.20 10.70 10.60 11.00
HERKULES 1 640 1.29 1.29 750 1.30 0.78 20 170 26 020.90 15:07:05 1.29 1.29 1.29 1.30
HMINWEST 50 14.00 14.10 39 14.10 0.00 35 493.50 09:00:00 14.10 14.10 14.10 14.10
HORNIGOLD 1 000 0.214 0.22 5 000 0.223 6.19 90 833 19 463.379 16:18:49 0.21 0.215 0.20 0.223
HORTICO 1 184 1.69 1.79 1 130 0.00 - 0.00 1.77
HUBSTYLE 4 0.269 0.339 8 000 0.00 - 0.00 0.339
HURTIMEX 14 300 0.14 0.18 2 220 0.00 - 0.00 0.18
HYDRAPRES 6 700 0.30 0.35 5 799 0.00 - 0.00 0.358
HYDROTOR 10 34.20 35.00 14 35.00 2.34 79 2 710.20 17:00:00 34.20 34.40 34.20 35.00
I2DEV 1 175 6.60 7.10 908 7.10 5.19 21 396 146 926.25 17:00:00 6.75 6.75 6.75 7.30
IALBGR 35 000 0.01 PKC/PCR 17 122 0.00 - 0.00 1.32
IBCPOLSKA 50 0.78 0.81 100 0.00 - 0.00 0.79
IBSM 24 1.45 14.00 24 0.00 - 0.00 14.90
IDEABANK 289 3.26 3.29 3 963 3.29 2.81 540 559 1 806 652.435 17:00:00 3.20 3.17 3.15 3.46
IDMSA 1 1.26 1.35 2 693 1.26 -7.35 7 806 9 998.19 16:40:26 1.36 1.35 1.26 1.35
IFCAPITAL 2 603 0.555 0.655 4 537 0.00 - 0.00 0.655
IFIRMA 100 3.18 3.22 250 3.22 0.63 3 815 12 433.90 16:43:15 3.20 3.26 3.22 3.27
IFM 300 0.125 0.16 100 0.00 - 0.00 0.15
IFSA 20 017 0.18 PKC/PCR 19 024 0.00 - 0.00 0.214
IGORIA 10 000 0.175 0.20 885 0.00 - 0.00 0.171
IIAAV 8 100.00 110.00 79 107.80 1.30 10 1 078.00 16:48:02 106.42 107.80 107.80 107.80
IMCOMPANY 384 15.20 15.50 12 935 15.20 -1.62 2 586 40 037.20 16:45:45 15.45 16.20 15.20 16.20
IMMOBILE 1 000 2.60 2.65 427 2.65 -2.93 9 035 23 746.88 17:03:46 2.73 2.73 2.60 2.73
IMPEL 68 6.90 7.20 190 7.15 -3.38 7 645 53 511.50 15:46:54 7.40 7.20 6.90 7.35
IMPERA 852 1.10 1.15 6 590 1.10 0.00 19 20.90 12:05:37 1.10 1.10 1.10 1.10
IMS 300 3.76 3.80 2 003 3.80 0.00 2 317 8 701.79 16:41:13 3.80 3.75 3.70 3.80
INBOOK 5 000 0.294 0.33 2 820 0.33 -1.20 20 6.60 09:16:18 0.334 0.33 0.33 0.33
INC 41 460 PKC/PCR 1.20 52 390 1.07 17.58 2 233 277 1 905 933.01 15:48:24 0.91 0.89 0.85 1.07
INCANA 50 0.95 0.96 425 0.96 0.00 11 10.56 09:29:19 0.96 0.96 0.96 0.96
INDOS 50 3.00 3.18 22 3.04 -0.65 3 105 9 859.20 16:14:38 3.06 3.18 3.04 3.18
INDYKPOL 281 63.00 63.50 350 63.00 0.00 220 13 860.00 15:11:16 63.00 63.00 63.00 63.00
INFOSCAN 550 2.74 2.80 91 2.80 -1.41 11 404 31 972.15 17:00:00 2.84 2.90 2.73 2.90
INFRA 100 0.33 0.34 171 0.00 - 0.00 0.33
INGBSK 61 192.40 193.20 247 193.20 -1.33 25 796 4 968 041.20 17:00:00 195.80 195.20 190.20 195.60
INNOGENE 2 000 2.18 2.22 400 2.20 -2.65 3 729 8 077.18 16:42:14 2.26 2.24 2.14 2.24
INPRO 325 4.00 4.78 476 4.90 0.00 2 9.80 09:02:22 4.90 4.90 4.90 4.90
INSTALKRK 90 17.00 17.10 88 17.00 0.00 6 625 112 196.50 17:03:10 17.00 16.50 16.50 17.00
INTELIWIS 590 1.30 1.40 729 1.40 0.00 10 14.00 09:24:28 1.40 1.40 1.40 1.40
INTERAOLT 1 052 13.00 13.60 2 060 13.60 4.62 39 812 530 924.45 17:00:00 13.00 13.00 13.00 14.00
INTERBUD 3 000 0.20 0.446 4 260 0.00 - 0.00 0.466
INTERCARS 16 205.00 211.00 18 210.00 -1.87 14 398 3 060 996.00 17:00:00 214.00 214.00 206.00 214.00
INTERFERI 300 3.72 3.92 500 0.00 - 0.00 4.06
INTERNITY 940 1.42 1.50 4 080 0.00 - 0.00 1.50
INTERSPPL 4 150 1.81 1.91 3 930 1.94 0.00 5 9.70 09:00:00 1.94 1.94 1.94 1.94
INTROL 1 050 2.56 2.88 1 445 2.82 0.00 461 1 300.82 13:11:54 2.82 2.90 2.82 2.90
INVENTION 800 1.25 1.40 4 168 0.00 - 0.00 1.40
INVESTEKO 1 163 0.86 0.94 1 064 0.00 - 0.00 0.92
INVISTA 2 400 0.40 0.56 94 0.00 - 0.00 0.51
INWESTPL 5 000 0.10 0.119 11 995 0.00 - 0.00 0.119
IPODS 4 700 0.17 0.19 5 500 0.00 - 0.00 0.19
IPOPEMA 2 000 1.47 1.56 4 817 1.56 1.96 2 202 3 343.50 11:34:14 1.53 1.53 1.46 1.56
IQP 20 000 0.05 PKC/PCR 3 000 0.00 - 0.00 0.26
ISIAG 100 1.60 1.81 630 1.81 -1.63 2 016 3 585.49 16:02:51 1.84 1.83 1.68 1.83
ITMTRADE 361 2.18 2.37 3 000 2.38 3.48 2 001 4 676.73 09:10:19 2.30 2.33 2.33 2.38
IU 100 1.50 1.80 20 0.00 - 0.00 1.75
IZOBLOK 100 26.60 27.90 590 27.60 -1.08 3 82.80 15:55:55 27.90 27.60 27.60 27.60
IZOLACJA 1.56 364 1.56 0.00 2 3.12 09:00:27 1.56 1.56 1.56 1.56
IZOSTAL 310 2.79 2.84 1 708 2.79 -0.36 1 189 3 339.56 16:42:40 2.80 2.84 2.79 2.84
JHMDEV 1 100 1.56 1.59 5 992 1.59 0.00 2 3.18 09:02:30 1.59 1.59 1.59 1.59
JJAUTO PKC/PCR 689 0.00 - 0.00 9.70
JRHOLDING 819 1.12 1.20 131 1.11 -3.48 27 356 31 475.27 15:54:33 1.15 1.11 1.11 1.21
JSW 969 26.00 26.14 2 216 26.00 -1.52 580 616 15 197 981.18 17:03:19 26.40 26.40 25.96 26.66
JUJUBEE 269 2.54 2.60 395 2.62 0.00 3 051 7 857.02 14:42:59 2.62 2.60 2.54 2.62
JWA 410 0.26 0.266 1 700 0.264 7.32 3 880 1 024.32 15:43:20 0.246 0.264 0.264 0.264
JWCONSTR 2 410 2.72 2.77 805 2.78 0.36 3 452 9 616.51 12:56:36 2.77 2.79 2.78 2.79
JWWINVEST 200 1.08 1.11 300 1.11 0.00 100 111.00 14:25:35 1.11 1.11 1.11 1.11
K2INTERNT 900 8.90 9.40 220 9.40 1.08 1 925 17 380.00 16:39:01 9.30 9.40 9.00 9.40
KANCELWEC 100 2.00 2.34 814 0.00 - 0.00 2.34
KANIA 45 714 0.33 0.335 3 527 0.33 -5.71 5 209 724 1 741 360.563 17:02:23 0.35 0.36 0.324 0.37
KBDOM 1 300 0.30 0.30 30 0.00 - 0.00 0.58
KBJ 300 8.20 8.50 500 8.55 0.00 10 87.35 10:32:26 8.55 9.00 8.15 9.00
KCI 2 100 0.382 0.40 71 0.40 -2.44 4 205 1 694.05 15:00:00 0.41 0.41 0.40 0.41
KDMSHIPNG 2 500 0.01 1.40 350 0.00 - 0.00 1.40
KERNEL 1 000 43.65 44.95 1 000 44.95 3.57 769 114 33 318 931.80 17:00:00 43.40 43.45 43.00 44.95
KETY 100 293.00 299.00 90 299.00 0.00 12 370 3 639 940.50 17:00:00 299.00 299.00 285.00 299.00
KGHM 6 560 81.46 81.60 31 81.58 0.25 948 290 77 506 866.94 17:03:57 81.38 81.76 81.22 82.58
KGL 670 12.10 12.70 630 12.90 1.57 108 1 393.20 09:01:59 12.70 12.90 12.90 12.90
KINOPOL 708 10.60 10.70 180 10.70 -1.83 973 10 411.70 15:31:29 10.90 10.90 10.70 10.90
KKHERBAL 5 758 0.12 0.146 4 199 0.146 0.00 80 11.68 09:24:47 0.146 0.146 0.146 0.146
KLON 50 0.89 0.92 100 0.00 - 0.00 0.90
KME 200 6.35 6.80 199 7.00 0.00 2 14.00 09:00:00 7.00 7.00 7.00 7.00
KOFAMA 1 700 0.61 0.65 1 600 0.64 -5.88 1 760 1 128.00 14:18:27 0.68 0.65 0.64 0.65
KOGENERA 31 32.80 33.50 24 33.50 0.00 217 7 244.90 17:00:00 33.50 33.50 32.80 33.60
KOMPAP 1 300 6.35 6.65 1 128 6.65 1.53 5 33.25 16:11:29 6.55 6.65 6.65 6.65
KOMPUTRON 300 3.03 3.06 2 550 3.06 -4.38 22 602 68 337.28 17:00:00 3.20 3.14 3.01 3.14
KONSSTALI 50 22.60 23.60 319 24.60 0.00 1 24.60 09:00:12 24.60 24.60 24.60 24.60
KORBANK 50 2.52 2.60 50 0.00 - 0.00 2.52
KPPD 54 23.40 24.00 145 0.00 - 0.00 23.60
KRAKCHEM 4 000 0.378 0.418 55 644 0.42 0.48 20 8.40 09:24:45 0.418 0.42 0.42 0.42
KREC 300 4.48 4.655 980 4.655 9.02 17 338 78 946.61 17:00:00 4.27 4.27 4.27 4.67
KREDYTIN 64 7.85 7.90 950 0.00 - 0.00 7.85
KREZUS 149 677 0.10 PKC/PCR 60 167 0.00 - 0.00 0.56
KRKA 4 264.00 270.00 1 290 0.00 - 0.00 264.00
KRUK 91 156.10 157.50 50 156.10 -2.44 53 657 8 515 638.10 17:00:41 160.00 160.00 156.00 161.10
KRUSZWICA 297 43.00 43.30 45 43.00 0.00 2 104 90 378.00 17:01:55 43.00 43.00 42.30 43.00
KRVITAMIN 400 4.07 4.26 1 866 4.26 1.43 8 34.68 12:28:16 4.20 4.41 4.26 4.41
KSGAGRO 2 800 1.00 1.02 2 000 0.00 - 0.00 1.01
KUPIEC 1 866 0.52 0.65 19 935 0.65 20.37 1 900 1 140.75 10:39:08 0.54 0.60 0.60 0.65
LABOPRINT 2 9.94 9.96 4 9.96 0.00 16 159.36 09:27:44 9.96 9.96 9.96 9.96
LARQ 2 700 3.02 3.16 2 500 3.12 1.96 15 47.00 09:06:02 3.06 3.14 3.12 3.14
LENA 350 3.11 3.14 552 3.14 0.96 107 336.00 10:27:16 3.11 3.15 3.14 3.15
LENTEX 763 6.78 6.88 360 6.88 -1.43 1 405 9 546.46 16:44:37 6.98 6.80 6.78 6.88
LETUS 5 192 0.44 0.488 1 596 0.00 - 0.00 0.49
LGTRADE 3 000 0.36 0.40 5 000 0.00 - 0.00 0.40
LIBET 1 500 0.55 0.574 21 400 0.56 -3.45 39 093 21 590.47 16:41:49 0.58 0.596 0.55 0.596
LIVECHAT 50 36.10 36.35 47 36.10 -1.50 11 395 414 847.30 17:00:00 36.65 36.55 35.80 36.95
LOKUM 380 13.10 13.50 559 13.50 0.75 61 817.50 10:37:42 13.40 13.40 13.40 13.50
LOTOS 16 776 84.70 84.92 1 823 84.70 -1.81 473 446 40 201 156.02 17:00:52 86.26 85.56 84.24 86.04
LPP 1 8 230.00 8 240.00 73 8 240.00 -0.30 6 310 51 796 885.00 17:00:00 8 265.00 8 295.00 8 045.00 8 340.00
LSISOFT 192 13.95 14.20 140 14.25 -0.35 509 7 141.00 13:20:19 14.30 14.15 13.95 14.30
LUBAWA 5 000 0.832 0.846 4 453 0.846 -0.47 130 004 109 114.986 17:00:00 0.85 0.85 0.832 0.85
LUG 900 3.82 3.96 400 3.96 4.76 4 342 16 494.40 17:00:00 3.78 3.70 3.70 3.96
LUKARDI 5 000 0.42 0.60 1 233 0.60 1.69 20 12.00 10:01:26 0.59 0.60 0.60 0.60
M4B 27 38.20 43.00 24 43.00 0.47 735 29 947.80 16:49:12 42.80 39.80 39.00 45.00
MABION 112 80.20 81.00 127 81.00 -5.26 4 589 371 935.80 17:03:42 85.50 85.20 78.60 85.20
MADKOM 100 1.41 1.46 810 0.00 - 0.00 1.46
MAKARONPL 3 000 4.30 4.40 567 4.40 0.00 333 1 465.20 09:31:57 4.40 4.40 4.40 4.40
MAKOLAB 840 2.50 2.62 790 2.50 -2.34 4 400 11 016.40 17:00:00 2.56 2.52 2.48 2.54
MALKOWSKI 10 000 0.59 0.75 975 0.00 - 0.00 0.59
MANGATA 45 64.50 66.00 184 66.00 0.00 42 2 772.00 17:00:00 66.00 66.00 66.00 66.00
MARVIPOL 2 3.43 3.44 2 179 3.44 0.58 33 163 112 158.37 16:49:43 3.42 3.40 3.35 3.44
MASTERPHA 2 000 5.58 5.60 3 230 5.62 0.00 3 16.86 09:00:00 5.62 5.62 5.62 5.62
MAXCOM 27 18.25 19.40 19 19.40 -0.51 427 7 981.70 17:00:00 19.50 19.45 18.40 19.45
MAXIPIZZA 28 0.90 0.92 400 0.00 - 0.00 0.90
MBANK 2 510 316.80 317.00 550 316.80 -0.69 76 148 23 993 475.20 17:00:52 319.00 316.40 306.00 321.80
MBFGROUP 3 226 0.62 0.67 2 986 0.00 - 0.00 0.67
MBWS 120 9.47 11.50 46 0.00 - 0.00 11.50
MCI 20 9.02 9.10 376 9.10 -0.44 6 848 62 384.88 17:00:00 9.14 9.10 9.10 9.14
MDIENERGIA 161 3.32 3.40 2 900 3.32 -0.30 83 276.07 14:07:25 3.33 3.45 3.32 3.45
MEDAPP 1 517 1.04 1.12 6 470 1.12 0.00 31 903 34 244.54 17:00:00 1.12 1.12 1.03 1.12
MEDARD 2 910 0.30 0.36 200 0.30 -14.29 4 819 1 469.864 13:23:17 0.35 0.316 0.30 0.32
MEDCAMP 3 364 0.30 0.376 689 0.376 -0.53 25 9.40 09:17:07 0.378 0.376 0.376 0.376
MEDIACAP 4 000 2.12 2.15 1 000 2.18 1.40 3 121 6 713.15 14:07:27 2.15 2.15 2.14 2.18
MEDIANPOL 100 0.30 0.33 20 0.00 - 0.00 0.33
MEDIATEL 11 PKC/PCR PKC/PCR 490 0.00 - 0.00 0.74
MEDICALG 45 31.20 31.35 98 31.35 1.62 1 037 32 007.65 17:00:00 30.85 30.80 30.05 31.65
MEDINICE 10 11.60 12.10 111 12.10 0.00 2 24.20 10:27:57 12.10 12.10 12.10 12.10
MEGARON 7 12.00 13.00 1 029 12.00 -7.69 9 108.00 15:00:00 13.00 12.00 12.00 12.00
MENNICA 2 110 21.60 22.80 93 22.80 -0.87 1 541 34 564.80 17:00:00 23.00 22.60 22.00 22.80
MERA 3 400 0.73 1.00 100 0.00 - 0.00 0.78
MERCATOR 800 5.90 6.10 1 129 6.00 -4.00 6 774 40 939.61 17:00:00 6.25 6.34 5.71 6.34
MERCOR 650 7.50 7.78 1 192 7.78 -1.27 502 3 785.56 10:21:29 7.88 7.54 7.54 7.78
MERIT 55 1.05 1.14 2 758 1.14 9.62 2 845 2 991.65 12:58:29 1.04 1.01 1.01 1.14
MERLINGRP 5 600 PKC/PCR 0.18 10 279 0.168 46.09 244 689 35 574.0655 16:17:47 0.115 0.117 0.117 0.168
METROPOLIS 100 2.90 3.18 20 0.00 - 0.00 3.18
MEXPOLSKA 500 2.84 2.94 444 2.94 -2.00 1 102 3 203.88 11:52:32 3.00 2.98 2.82 2.98
MFO 1 714 17.80 18.30 449 18.30 0.00 204 3 774.60 14:56:03 18.30 19.00 18.30 19.00
MFOOD 378 591 0.01 PKC/PCR 212 959 0.00 - 0.00 1.54
MILKILAND 34 0.20 0.45 10 267 0.00 - 0.00 0.45
MILKPOL 3 185 0.82 0.92 850 0.00 - 0.00 0.92
MILLENNIUM 8 407 5.895 5.925 14 669 5.895 -6.13 2 140 832 12 712 565.845 17:00:00 6.28 6.22 5.81 6.24
MIRACULUM 8 1.19 1.21 200 1.19 6.25 1 799 2 146.38 15:15:07 1.12 1.19 1.19 1.20
MIRBUD 1 466 0.80 0.808 3 725 0.808 -2.42 310 918 251 406.974 17:00:00 0.828 0.834 0.79 0.834
MLPGROUP 98 47.00 49.60 2 152 47.00 0.00 385 18 095.80 17:00:00 47.00 47.00 47.00 47.80
MLSYSTEM 1 500 20.70 21.00 605 21.20 0.95 1 051 22 266.20 10:59:24 21.00 21.20 21.10 21.20
MMCPL 646 1.55 1.70 589 0.00 - 0.00 1.55
MOBIMEDIA 3 333 0.54 0.55 2 685 0.55 5.77 295 284 167 674.105 17:00:00 0.52 0.53 0.53 0.595
MOBRUK 29 102.00 103.00 75 101.00 -3.81 77 7 777.00 14:25:24 105.00 101.00 101.00 101.00
MODE 3 000 0.18 0.218 4 876 0.00 - 0.00 0.224
MODERNCOM 10 000 0.10 0.15 8 968 0.00 - 0.00 0.15
MOJ 4 500 0.70 0.73 10 640 0.69 -5.48 170 117.30 14:00:20 0.73 0.69 0.69 0.69
MOL 34 36.98 40.16 40 40.00 0.00 15 600.00 10:32:46 40.00 40.00 40.00 40.00
MONNARI 750 4.21 4.27 1 600 4.23 -2.08 11 480 48 965.20 16:08:01 4.32 4.39 4.23 4.39
MOONLIT 139 5.80 5.89 415 5.89 -0.84 1 198 6 939.20 15:45:43 5.94 5.94 5.75 5.94
MORIZON 10 000 0.602 0.65 12 000 0.664 3.75 10 6.64 09:00:00 0.64 0.664 0.664 0.664
MOSTALPLC 240 6.02 6.16 995 6.16 -1.28 4 872 29 959.78 16:08:23 6.24 6.24 6.02 6.36
MOSTALWAR 134 4.36 4.44 460 4.35 -2.03 1 657 7 199.31 16:43:26 4.44 4.33 4.33 4.35
MOVIEGAMES 10 38.30 38.70 152 38.70 -0.51 1 848 71 469.20 17:00:00 38.90 38.90 37.60 39.60
MPAY 6 667 0.15 0.23 4 357 0.00 - 0.00 0.23
MPLVERBUM 2 000 1.13 1.23 2 000 1.42 0.00 1 1.42 09:00:00 1.42 1.42 1.42 1.42
MSM 178 3.57 5.28 171 0.00 - 0.00 5.28
MUZA 3 520 2.66 2.78 2 698 0.00 - 0.00 2.78
MWTRADE 2 696 3.74 3.80 10 030 3.80 2.15 8 084 30 719.20 16:06:13 3.72 3.80 3.80 3.80
NANOGROUP 500 2.72 3.00 30 0.00 - 0.00 3.00
NEPTIS 13 52.00 53.50 5 54.00 0.00 1 54.00 09:11:12 54.00 54.00 54.00 54.00
NESTMEDIC 175 1.25 1.325 375 1.25 -6.02 920 1 153.95 15:52:02 1.33 1.27 1.25 1.27
NETIA 1 750 4.46 4.50 1 018 4.50 -0.88 59 671 268 093.17 17:00:00 4.54 4.50 4.44 4.51
NETWISE 100 4.38 4.60 13 4.38 0.00 5 21.90 09:15:57 4.38 4.38 4.38 4.38
NEUCA 15 356.00 367.00 17 356.00 -0.84 7 765 2 797 108.00 17:00:00 359.00 358.00 356.00 375.00
NEWAG 100 18.45 19.00 1 506 19.00 0.26 531 9 985.05 17:00:00 18.95 19.00 18.30 19.00
NEWWORLDR 1 500 0.01 PKC/PCR 443 081 0.00 - 0.00 0.02
NEXTBIKE 1 33.60 33.80 36 0.00 - 0.00 33.60
NFPL 10 000 0.113 0.151 32 000 0.151 14.39 105 529 14 555.977 14:57:56 0.132 0.132 0.1112 0.152
NORTCOAST 774 5.68 5.70 10 5.68 -0.70 260 1 479.44 09:28:22 5.72 5.72 5.68 5.72
NOTORIA 192 5.25 5.35 380 0.00 - 0.00 5.60
NOVATURAS 40 27.40 28.00 1 069 0.00 - 0.00 27.40
NOVAVIS 219 2.14 2.16 463 2.14 0.00 18 236 38 920.64 16:25:51 2.14 2.12 2.10 2.20
NOVINA 2 000 0.255 0.32 3 130 0.00 - 0.00 0.32
NOVITA 16 39.00 39.90 20 0.00 - 0.00 39.90
NOWAGALA 96 985 0.735 0.74 12 052 0.735 -0.68 36 793 27 092.855 11:42:14 0.74 0.735 0.735 0.74
NTTSYSTEM 1 424 2.22 2.29 2 342 2.29 1.78 14 851 33 471.09 16:44:41 2.25 2.30 2.22 2.30
NWAI 3 056 1.80 2.10 480 0.00 - 0.00 2.00
OAT 312 10.30 11.00 100 10.30 1.98 1 332 14 425.75 17:00:00 10.10 10.90 10.30 11.00
ODLEWNIE 1 439 3.36 3.38 850 3.36 -1.75 4 785 16 185.56 16:12:00 3.42 3.40 3.36 3.40
OEX 270 16.70 17.30 721 0.00 - 0.00 17.30
ONEMORE 1 300 1.06 1.10 2 495 1.10 -3.51 12 045 12 941.50 17:00:00 1.14 1.05 1.05 1.10
OPENFIN 203 0.97 0.998 2 275 1.00 0.20 52 663 52 061.854 16:16:03 0.998 1.00 0.96 1.00
OPONEO.PL 434 22.30 22.50 851 22.40 -1.32 526 11 874.00 16:25:07 22.70 22.90 22.40 22.90
OPTEAM 1 000 8.55 8.70 110 0.00 - 0.00 8.85
ORANGEPL 392 484 5.74 5.81 24 300 5.74 -2.38 4 203 503 24 297 787.025 17:00:52 5.88 5.90 5.735 5.91
ORBIS 214 99.40 102.00 115 99.40 -2.55 2 031 201 978.00 17:00:00 102.00 99.80 99.40 100.00
ORCOGROUP 36 000 1.54 1.68 1 500 0.00 - 0.00 1.70
ORGANIC 100 4.40 5.20 10 0.00 - 0.00 5.15
ORION 1 251 6.00 6.30 1 195 6.45 0.00 10 64.50 09:18:12 6.45 6.45 6.45 6.45
ORPHEE 1 430 066 1.95 1.9798 1 100 1.95 0.00 40 650 79 267.50 17:00:00 1.95 1.95 1.95 1.95
ORZBIALY 16 9.90 10.10 20 10.15 1.50 69 677.75 10:20:17 10.00 9.70 9.70 10.15
OTLOG 350 5.60 6.10 10 5.95 -9.85 1 930 11 469.00 17:03:17 6.60 6.05 5.90 6.05
OTMUCHOW 5 105 1.47 1.56 662 1.56 4.00 5 7.80 09:00:00 1.50 1.56 1.56 1.56
OUTDOORZY 500 0.42 0.448 1 000 0.00 - 0.00 0.462
OVOSTAR 1 74.50 76.00 1 74.50 -1.32 130 9 838.00 17:00:00 75.50 75.50 74.50 78.50
PAMAPOL 5 000 1.13 1.16 5 902 0.00 - 0.00 1.17
PANOVA 86 11.70 12.00 226 11.80 -2.48 3 059 36 424.30 16:41:33 12.10 12.00 11.80 12.00
PARCELTEC 2 999 0.19 0.212 13 669 0.212 -3.64 15 503 2 820.133 17:00:00 0.22 0.181 0.17 0.212
PARTNER 5 000 0.08 0.095 2 000 0.00 - 0.00 0.09
PASSUS 5 8.50 10.70 31 0.00 - 0.00 10.00
PATENTUS 250 1.27 1.30 5 007 1.30 0.00 1 493 1 935.90 16:46:57 1.30 1.29 1.29 1.30
PATFUND 90 0.14 0.149 100 0.00 - 0.00 0.14
PBGAMES 100 0.83 0.88 80 0.89 1.14 12 10.68 09:26:17 0.88 0.89 0.89 0.89
PBKM 2 995 62.20 62.40 480 62.20 -0.32 8 228 510 904.00 17:00:00 62.40 62.00 62.00 63.00
PBSFINANSE 13 500 0.18 0.208 47 216 0.208 0.00 3 280 682.24 11:15:41 0.208 0.208 0.208 0.208
PCCEXOL 205 1.525 1.545 49 1.535 -0.97 1 000 1 535.00 15:19:19 1.55 1.535 1.535 1.535
PCCROKITA 251 52.00 53.00 142 53.00 0.00 877 46 449.00 17:00:00 53.00 53.00 52.00 53.00
PCGUARD 714 0.01 PKC/PCR 6 775 0.00 - 0.00 1.17
PEIXIN 6 0.50 0.50 39 0.00 - 0.00 1.02
PEKABEX 3 170 7.40 7.80 100 7.55 2.03 18 099 134 952.45 17:00:00 7.40 7.60 7.35 7.60
PEKAO 9 723 104.05 104.10 1 743 104.10 -1.42 1 156 417 120 674 846.55 17:04:49 105.60 106.25 103.65 106.25
PEMANAGER 20 12.55 12.80 299 12.55 -1.57 153 1 920.90 16:24:26 12.75 12.80 12.55 12.80
PEP 25 26.30 26.80 345 26.80 -1.47 977 25 964.50 17:00:00 27.20 27.00 26.40 27.00
PEPEES 1 000 1.72 1.76 5 698 1.76 -2.22 28 499 49 379.21 17:00:00 1.80 1.78 1.72 1.80
PGE 66 574 8.378 8.38 6 147 8.38 -3.12 3 737 049 31 511 347.646 17:04:05 8.65 8.62 8.352 8.73
PGNIG 1 300 4.988 4.992 33 600 4.992 -3.16 13 348 823 66 796 415.044 17:04:51 5.155 5.125 4.92 5.135
PGO 6 156 1.36 1.38 1 500 1.36 -2.86 16 719 23 074.85 17:00:00 1.40 1.46 1.36 1.46
PGSSOFT 2 147 10.20 10.30 70 10.20 0.00 8 794 89 822.64 16:36:36 10.20 10.00 10.00 10.38
PHARMENA 200 7.40 7.76 320 7.44 -4.37 426 3 170.32 09:37:08 7.78 7.88 7.44 7.88
PHIWIERZY 49 4.00 5.00 50 4.00 -20.00 6 24.00 17:00:00 5.00 4.00 4.00 4.00
PHN 5 12.30 12.35 692 12.35 1.23 6 114 73 057.30 16:42:51 12.20 12.50 11.85 12.50
PHOTON 1 200 2.80 3.18 980 3.18 3.25 20 63.60 16:45:38 3.08 3.18 3.18 3.18
PIK 869 0.90 0.93 21 0.93 2.20 24 543 22 272.79 17:04:26 0.91 0.92 0.90 0.94
PKNORLEN 12 357 96.76 96.80 11 122 96.80 2.33 1 951 371 188 005 947.82 17:00:00 94.60 94.04 93.98 96.80
PKOBP 725 39.82 39.84 26 387 39.84 -2.45 5 958 328 238 114 641.45 17:04:27 40.84 40.66 39.49 41.05
PKPCARGO 5 199 26.00 26.40 100 26.00 -3.35 33 396 884 155.15 17:04:47 26.90 26.90 26.00 27.05
PLASTBOX 6 000 1.89 1.90 988 1.89 -0.53 3 496 6 615.89 15:14:56 1.90 2.00 1.89 2.00
PLATIGE 26 30.90 31.60 100 30.90 -3.74 1 236 39 015.90 17:00:00 32.10 30.70 30.70 33.10
PLATYNINW 5 000 0.15 0.499 637 0.00 - 0.00 0.50
PLAY 537 27.42 27.50 60 27.42 1.56 1 656 272 45 547 101.74 17:04:56 27.00 27.18 27.04 27.94
PLAYWAY 1 855 184.00 190.20 50 184.00 -3.16 9 929 1 849 608.00 17:04:35 190.00 190.00 184.00 192.00
PLAZACNTR 600 1.62 1.69 1 808 1.70 8.97 8 322 14 083.00 10:33:41 1.56 1.58 1.58 1.73
PLGROUP 19 970 0.31 0.34 3 953 0.31 -10.92 24 520 7 573.80 17:00:00 0.348 0.34 0.302 0.34
PMPG 1 445 1.13 1.15 1 485 1.13 1.80 1 320 1 469.10 16:33:26 1.11 1.10 1.10 1.13
POINTPACK 17 44.00 46.60 22 0.00 - 0.00 46.20
POLICE 200 14.20 14.30 609 14.30 0.00 300 4 272.80 17:00:00 14.30 14.20 14.20 14.30
POLIMEXMS 11 026 2.205 2.27 3 202 2.205 -2.86 291 439 656 684.81 17:02:00 2.27 2.27 2.205 2.335
POLMAN 2 855 0.24 0.268 2 987 0.00 - 0.00 0.268
POLNORD 393 4.08 4.19 147 4.19 5.01 12 961 53 742.29 17:00:00 3.99 4.08 4.08 4.20
POLTRONIC 2 000 0.25 0.284 2 497 0.00 - 0.00 0.284
POLWAX 400 3.24 3.30 1 936 3.305 -0.75 3 274 10 805.895 10:43:35 3.33 3.37 3.30 3.37
POZBUD 200 1.91 1.935 2 320 1.935 1.31 11 081 21 312.66 16:34:09 1.91 1.90 1.90 1.98
PRAGMAFA 400 11.40 11.80 208 11.80 0.00 1 11.80 09:25:29 11.80 11.80 11.80 11.80
PRAGMAINK 40 6.38 6.50 181 6.50 -2.99 3 104 20 028.92 17:00:00 6.70 6.54 6.38 6.56
PRAIRIE 12 113 0.765 0.775 1 664 0.765 -4.97 450 662 347 299.45 17:02:59 0.805 0.80 0.76 0.81
PREMIUMF 100 0.39 0.48 500 0.00 - 0.00 0.49
PRESENT24 6 000 0.103 0.119 4 797 0.119 0.00 15 202 1 550.33 17:00:00 0.119 0.119 0.101 0.119
PRIMAMODA 973 0.545 0.545 991 0.53 16.23 2 500 1 325.00 15:00:36 0.456 0.53 0.53 0.53
PRIME 50 2.96 3.10 44 0.00 - 0.00 3.08
PRIMETECH 71 1.36 1.39 1 100 1.36 -5.42 2 647 3 584.92 15:52:52 1.438 1.35 1.35 1.36
PROCAD 3 666 0.67 0.98 2 690 0.98 0.00 750 737.28 15:00:00 0.98 0.984 0.98 0.984
PROCHEM 329 16.85 17.35 840 17.45 0.58 2 34.90 09:00:00 17.35 17.45 17.45 17.45
PROJPRZEM 515 14.60 15.30 525 14.60 -0.68 140 2 044.00 10:55:59 14.70 14.60 14.60 14.60
PROLOG 62 16.30 16.90 349 0.00 - 0.00 17.00
PROMISE 1 276 1.82 1.88 3 000 1.85 0.00 400 740.00 12:58:43 1.85 1.85 1.85 1.85
PROTEKTOR 1 434 3.40 3.70 550 3.75 0.00 1 3.75 09:00:00 3.75 3.75 3.75 3.75
PROVIDENT 6 5.10 6.15 214 0.00 - 0.00 6.00
PRYMUS 20 6.80 7.00 475 7.00 -2.78 150 1 051.00 12:20:40 7.20 7.20 7.00 7.20
PTWP 181 17.70 18.40 130 17.80 -3.26 50 890.00 09:00:00 18.40 17.80 17.80 17.80
PULAWY 35 85.60 86.80 165 86.00 0.00 455 39 217.40 16:13:33 86.00 85.60 85.20 87.40
PURE 2 34.10 34.50 175 34.50 1.47 2 131 73 534.50 17:00:00 34.00 34.40 33.50 34.80
PYLON 16 298 0.077 0.0899 15 988 0.0899 0.00 20 1.798 09:15:36 0.0899 0.0899 0.0899 0.0899
PZU 26 323 37.69 PKC/PCR 2 051 37.73 -0.05 3 372 455 127 061 286.55 17:02:02 37.75 37.80 37.45 37.97
QUANTUM 10 13.70 15.50 150 0.00 - 0.00 13.50
QUART 670 1.50 1.65 610 0.00 - 0.00 1.59
QUARTICON 9 37.60 38.10 43 37.60 -1.31 11 417.60 14:02:20 38.10 38.00 37.60 38.00
QUBICGMS 1 000 2.58 2.64 390 2.63 -1.13 28 666 74 593.01 14:55:55 2.66 2.65 2.54 2.66
QUERCUS 788 2.16 2.19 2 747 2.16 -1.82 9 939 21 688.06 13:56:02 2.20 2.19 2.16 2.19
R22 100 19.30 19.75 7 19.75 0.00 1 107 21 745.75 17:00:00 19.75 19.75 19.30 19.80
RADPOL 1 000 1.21 1.24 9 990 1.24 3.33 20 24.90 13:44:09 1.20 1.25 1.24 1.25
RAFAKO 6 819 1.062 1.07 43 729 1.062 -4.15 1 400 162 1 531 503.208 17:04:25 1.108 1.118 1.06 1.134
RAFAMET 10 10.90 11.60 656 0.00 - 0.00 11.60
RAINBOW 206 23.80 24.20 94 24.20 3.42 320 7 715.20 17:00:00 23.40 23.60 23.60 24.20
RANKPROGR 477 1.235 1.28 980 1.235 -6.44 9 312 11 640.805 17:00:00 1.32 1.265 1.235 1.315
RAWLPLUG 1 060 8.58 8.82 693 8.82 -1.12 2 138 18 769.48 17:00:00 8.92 8.94 8.60 8.96
READGENE 100 0.76 0.84 100 0.00 - 0.00 0.84
REDAN 1 715 0.26 0.27 1 710 0.268 6.35 23 285 6 094.10 15:00:00 0.252 0.26 0.26 0.268
REINHOLD 10 0.165 0.166 7 700 0.168 0.00 18 3.024 11:00:00 0.168 0.168 0.168 0.168
REINO 9 300 1.70 1.73 630 0.00 - 0.00 1.74
RELPOL 268 5.40 5.45 864 5.45 -0.91 4 707 25 693.40 16:21:39 5.50 5.50 5.45 5.70
REMAK 780 9.82 10.30 253 10.30 0.00 2 20.60 09:00:00 10.30 10.30 10.30 10.30
REMORSOL 3 000 0.33 1.06 645 0.00 - 0.00 1.07
RESBUD 4 471 0.38 0.39 3 500 0.38 0.00 8 000 3 040.00 15:14:03 0.38 0.38 0.38 0.38
ROBINSON 40 4.64 5.25 149 5.25 0.96 23 119.40 09:10:14 5.20 5.15 5.15 5.25
RONSON 833 0.82 0.84 2 058 0.84 0.60 2 953 2 480.575 17:00:00 0.835 0.845 0.84 0.845
ROPCZYCE 51 22.20 22.60 338 22.20 -1.33 104 2 338.80 15:38:36 22.50 22.60 22.20 22.60
RSY 10 8.00 10.90 168 10.00 0.00 279 2 790.00 17:00:00 10.00 10.00 10.00 10.00
RUBICON 2 0.93 0.968 452 0.968 0.00 1 694 1 557.77 17:00:00 0.968 0.968 0.902 0.968
S4E 250 4.60 6.90 250 0.00 - 0.00 5.45
SADOVAYA 201 252 0.15 PKC/PCR 66 063 0.00 - 0.00 0.12
SAKANA 5 500 0.089 0.097 3 195 0.097 14.12 16 000 1 529.61 14:03:49 0.085 0.095 0.095 0.097
SANOK 12 20.30 21.00 250 20.60 0.98 1 023 21 053.80 17:00:00 20.40 20.40 20.40 20.60
SANPL 15 305.00 305.60 2 592 305.40 -2.12 186 826 57 045 145.20 17:04:44 312.00 309.60 302.00 312.00
SANTANDER 80 16.15 16.66 6 16.66 0.00 43 716.38 09:00:00 16.66 16.66 16.66 16.66
SANWIL 8 392 0.57 0.605 5 000 0.00 - 0.00 0.57
SARE 1 593 4.72 4.86 700 4.86 0.41 1 520 7 367.20 14:26:42 4.84 4.84 4.84 4.86
SCOPAK 5 400 0.06 0.08 38 810 0.00 - 0.00 0.08
SCPFL 104 49.00 49.80 96 49.80 0.40 578 28 653.60 16:17:32 49.60 49.60 49.00 49.80
SECOGROUP 154 14.40 15.00 664 0.00 - 0.00 14.60
SEKO 170 8.50 8.65 1 449 0.00 - 0.00 8.60
SELENAFM 7 11.00 11.10 706 11.00 -3.51 3 064 33 800.00 17:02:20 11.40 11.10 11.00 11.10
SELVITA 25 59.20 60.20 50 60.20 0.33 1 339 80 034.60 17:00:00 60.00 60.20 58.60 60.20
SERINUS 2 302 0.58 0.595 12 971 0.595 0.85 229 540 134 288.205 17:00:00 0.59 0.59 0.57 0.60
SESCOM 73 27.00 27.40 50 27.20 0.74 13 351.20 09:35:22 27.00 27.00 27.00 27.20
SETANTA 200 3.65 3.75 4 495 3.73 0.27 3 422 12 736.97 16:43:08 3.72 3.72 3.61 3.73
SEVENET 1 800 0.82 0.895 1 120 0.00 - 0.00 0.88
SFD 400 0.47 0.50 2 900 0.50 -6.54 3 100 1 460.00 13:15:51 0.535 0.47 0.47 0.50
SFERANET 5 780 0.824 0.948 4 960 0.948 0.00 20 18.96 09:27:02 0.948 0.948 0.948 0.948
SFINKS 20 0.77 0.78 6 365 0.78 0.00 5 815 4 505.70 17:00:00 0.78 0.76 0.76 0.78
SILVANO 373 9.50 10.00 499 9.96 4.84 101 1 006.04 14:49:59 9.50 10.00 9.96 10.00
SIMPLE 1 280 6.05 6.35 1 243 6.45 1.57 2 12.90 09:00:00 6.35 6.45 6.45 6.45
SKARBIEC 9 16.40 16.65 160 16.40 1.86 321 5 275.65 14:58:46 16.10 16.45 16.40 16.45
SKOTAN 3 250 1.05 1.06 2 932 1.06 -4.50 17 646 18 905.26 17:00:00 1.11 1.13 1.06 1.13
SKYLINE 19 0.61 0.68 500 0.00 - 0.00 0.64
SLASKIEKA 2 000 1.30 1.32 400 1.30 12.07 51 168 65 328.235 17:00:00 1.16 1.16 1.16 1.325
SLEEPZAG 100 0.745 0.75 10 000 0.00 - 0.00 0.70
SMSKREDYT 986 0.35 0.555 9 223 0.00 - 0.00 0.41
SNIEZKA 19 67.00 69.50 83 69.50 0.00 144 9 863.00 17:00:00 69.50 68.00 67.00 69.50
SOFTBLUE 2 400 0.23 0.24 8 980 0.23 -4.17 10 000 2 300.00 10:09:33 0.24 0.23 0.23 0.23
SOHODEV 1 165 0.644 0.674 2 025 0.674 4.98 390 260.91 16:47:58 0.642 0.676 0.644 0.676
SOLAR 1 500 0.462 0.49 2 000 0.494 -0.80 1 0.494 09:21:00 0.498 0.494 0.494 0.494
SONEL 10 8.90 9.10 10 0.00 - 0.00 9.00
SOPHARMA 28 10.00 10.50 182 0.00 - 0.00 10.00
SPARKVC 500 0.464 0.50 100 0.00 - 0.00 0.50
STALEXP 6 461 3.23 3.25 1 877 3.25 0.00 69 526 225 807.235 17:00:00 3.25 3.25 3.23 3.25
STALPROD 10 228.00 230.00 85 230.00 0.00 5 085 1 155 412.00 17:00:00 230.00 230.00 223.00 230.00
STALPROFI 700 7.25 7.35 1 051 7.25 -1.36 1 901 13 929.85 17:00:00 7.35 7.35 7.20 7.35
STANDREW 10 8.80 9.20 575 9.20 0.00 1 9.20 10:21:51 9.20 9.20 9.20 9.20
STAPORKOW 255 1.30 1.33 6 000 1.30 0.00 95 123.50 12:49:39 1.30 1.30 1.30 1.30
STARHEDGE 200 0.65 0.68 1 280 0.68 7.09 17 336 11 488.125 17:00:00 0.635 0.645 0.645 0.68
STELMET 5 251 7.85 PKC/PCR 214 7.85 -1.88 7 961 62 823.85 15:00:00 8.00 8.00 7.85 8.00
STEMCELLS 50 1.31 1.33 50 0.00 - 0.00 1.33
STOPKLA 20 5.30 6.10 100 0.00 - 0.00 5.80
STOPPOINT 6 900 0.127 0.14 500 0.133 2.31 500 66.50 10:24:22 0.13 0.133 0.133 0.133
SUMMALING 5 15.70 16.10 492 16.10 0.00 1 16.10 09:23:12 16.10 16.10 16.10 16.10
SUNEX 690 7.04 7.14 16 7.04 -7.37 5 725 41 074.44 17:00:00 7.60 7.40 7.04 7.60
SUNTECH 7 000 0.24 0.31 1 095 0.00 - 0.00 0.31
SURFLAND 1 300 0.78 0.95 890 0.95 -1.04 1 360 1 206.50 10:44:53 0.96 0.95 0.88 0.95
SUWARY 155 10.90 11.70 68 11.80 0.00 5 59.00 09:00:00 11.80 11.80 11.80 11.80
SWISSMED 200 2.77 2.99 4 700 2.80 -3.45 5 300 15 340.00 17:00:00 2.90 2.84 2.80 2.99
SYGNITY 242 2.52 2.60 13 821 2.60 0.39 2 107 5 412.70 16:49:34 2.59 2.60 2.55 2.60
SYNEKTIK 185 14.00 14.20 50 14.30 -0.56 22 314.76 14:35:31 14.38 14.38 14.30 14.38
TALANX 9 138.50 179.00 4 0.00 - 0.00 177.00
TALEX 30 13.85 14.40 666 14.40 0.70 2 28.80 09:02:27 14.30 14.40 14.40 14.40
TAMEX 20 000 0.46 0.55 5 700 0.00 - 0.00 0.59
TARCZYNSKI 30 15.10 15.90 169 15.90 0.00 10 159.00 11:02:00 15.90 15.90 15.90 15.90
TATRY 40 142.00 147.00 89 147.00 0.00 40 5 855.00 13:22:47 147.00 146.00 146.00 147.00
TAURONPE 94 024 1.637 1.64 8 993 1.637 -1.74 7 393 524 12 132 002.528 17:00:58 1.666 1.67 1.632 1.67
TAXNET 100 0.50 0.63 80 0.63 1.61 50 31.50 17:00:00 0.62 0.63 0.63 0.63
TBULL 46 22.40 22.60 207 22.60 0.00 1 311 29 641.50 16:44:01 22.60 22.60 22.20 22.90
TECHINVGR 3 000 0.36 0.404 2 575 0.404 0.00 1 0.404 09:00:00 0.404 0.404 0.404 0.404
TELEHORSE 2 580 1.00 1.04 917 1.00 14.42 78 572 74 065.458 17:01:44 0.874 0.81 0.80 1.00
TELEMEDPL 200 0.44 0.47 5 544 0.47 0.00 25 11.75 09:21:27 0.47 0.47 0.47 0.47
TELESTO 40 7.00 7.95 66 0.00 - 0.00 7.00
TELESTR 150 13.10 13.50 250 0.00 - 0.00 13.30
TELGAM 200 0.12 0.158 1 160 0.158 0.00 70 11.06 09:22:58 0.158 0.158 0.158 0.158
TELIANI 2 000 0.50 0.58 1 749 0.58 3.57 1 0.58 12:24:31 0.56 0.58 0.58 0.58
TERMO2PWR 5 100 0.229 0.247 1 546 0.247 3.35 16 912 3 867.339 16:24:54 0.239 0.24 0.224 0.249
TERMOEXP 50 1.80 1.90 100 0.00 - 0.00 1.78
TERMOREX 11 0.81 0.828 195 0.83 0.00 45 37.35 11:00:02 0.83 0.83 0.83 0.83
TESGAS 203 2.44 2.48 3 039 2.46 -0.81 496 1 220.20 17:00:00 2.48 2.48 2.46 2.48
THEDUST 70 13.85 14.05 54 13.85 -0.72 6 339 89 272.45 16:35:46 13.95 14.00 13.85 14.40
TIM 1 145 8.42 8.60 99 8.60 -1.83 563 4 735.92 16:47:13 8.76 8.76 8.40 8.76
TORPOL 309 7.18 7.26 395 7.20 -0.83 15 643 112 766.64 16:20:44 7.26 7.24 7.18 7.28
TOWERINVT 1 385 22.50 23.40 324 22.50 -2.17 99 2 227.50 16:33:54 23.00 22.50 22.50 22.50
TOYA 600 4.32 4.34 1 500 4.34 -2.69 3 822 16 617.66 16:21:18 4.46 4.40 4.34 4.40
TRAKCJA 2 630 1.94 1.99 1 000 1.94 -4.20 202 898 407 223.189 17:00:00 2.025 1.996 1.92 2.10
TRANSPOL 562 2.78 2.905 3 556 2.905 1.57 694 2 014.70 16:43:43 2.86 3.00 2.78 3.00
TRITON 99 1.74 1.81 4 320 1.81 0.00 333 602.73 10:28:36 1.81 1.81 1.81 1.81
TSGAMES 17 142.60 145.00 1 450 145.00 4.77 11 992 1 706 132.60 17:01:36 138.40 138.40 138.00 145.00
TXM 46 000 0.15 0.15 3 335 0.149 41.23 72 209 9 706.275 15:23:45 0.1055 0.13 0.13 0.149
UHYECA 1 642 0.58 0.59 1 899 0.58 1.75 4 768 2 781.84 13:12:52 0.57 0.62 0.58 0.62
ULMA 30 50.50 51.00 55 50.50 -0.98 27 1 364.00 11:52:04 51.00 51.00 50.50 51.00
ULTGAMES 12 19.28 19.46 182 19.46 0.41 13 160 254 077.82 17:00:00 19.38 19.36 19.08 19.48
UNIBEP 160 6.10 6.16 1 658 6.16 0.98 3 212 19 632.20 16:04:04 6.10 6.10 6.10 6.16
UNICREDIT 100 48.70 49.90 30 0.00 - 0.00 47.50
UNIMA 977 2.30 2.34 120 2.30 -2.54 123 282.90 11:32:27 2.36 2.30 2.30 2.30
UNIMOT 164 24.70 25.40 380 24.70 -5.00 14 157 357 689.10 17:00:00 26.00 26.20 24.60 26.20
UNITED 40 0.191 0.23 1 000 0.191 0.53 60 11.46 09:11:49 0.19 0.191 0.191 0.191
URSUS 8 523 1.69 1.70 30 000 1.69 26.12 7 504 299 12 865 224.014 17:04:50 1.34 1.78 1.562 1.958
VABUN 100 0.92 0.96 950 0.96 1.05 4 405 4 123.30 10:20:54 0.95 0.912 0.912 0.96
VAKOMTEK 1 490 0.68 0.76 1 400 0.00 - 0.00 0.86
VARSAV 1 000 4.27 4.31 549 4.32 -3.36 105 690 458 788.98 16:49:04 4.47 4.53 4.23 4.54
VENTUREIN 5 020 1.495 1.595 4 710 1.70 0.00 5 8.50 09:00:00 1.70 1.70 1.70 1.70
VERBICOM 220 0.91 1.00 782 1.00 0.00 20 20.00 09:11:33 1.00 1.00 1.00 1.00
VIDIS 2.50 726 2.50 0.00 2 5.00 09:02:45 2.50 2.50 2.50 2.50
VIGOSYS 10 298.00 314.00 6 314.00 6.80 8 2 512.00 17:00:00 294.00 314.00 314.00 314.00
VINDEXUS 571 8.06 8.14 1 970 8.14 -0.25 6 361 51 895.64 17:00:00 8.16 8.18 8.06 8.28
VISTAL 825 1.95 1.985 1 918 1.985 0.76 16 147 31 548.31 16:38:33 1.97 1.98 1.90 1.995
VIVID 179 1.27 1.28 7 100 1.28 -0.78 7 791 9 899.81 17:00:00 1.29 1.29 1.27 1.29
VOICETEL 36 56.00 56.00 91 0.00 - 0.00 65.00
VOTUM 300 11.75 11.85 192 11.70 -1.68 6 619 79 071.60 16:38:26 11.90 11.90 11.70 12.10
VOXEL 30 31.40 31.80 20 31.80 0.00 1 086 34 535.90 16:02:46 31.80 31.80 31.80 31.90
VRG 2 855 4.24 4.26 231 4.24 -0.70 86 443 366 158.39 17:00:00 4.27 4.245 4.22 4.26
WADEX 20 6.50 6.56 50 0.00 - 0.00 6.54
WARIMPEX 6.36 80 0.00 - 0.00 5.94
WASKO 1 095 1.35 1.385 1 591 1.385 0.36 6 176 8 467.09 16:42:37 1.38 1.38 1.35 1.385
WAWEL 2 644.00 660.00 124 660.00 0.00 97 63 448.00 17:00:00 660.00 656.00 650.00 660.00
WERTHHOLZ 50 000 0.04 0.09 22 992 0.00 - 0.00 0.08
WIELTON 210 7.73 7.87 236 7.87 -0.13 13 369 105 110.02 17:00:00 7.88 7.95 7.73 7.95
WIERZYCL 200 0.60 0.68 2 880 0.68 0.00 20 13.60 09:11:29 0.68 0.68 0.68 0.68
WIKANA 2 050 1.04 1.10 21 288 1.10 0.00 150 162.00 16:47:25 1.10 1.04 1.04 1.10
WINVEST 174 0.101 PKC/PCR 174 0.00 - 0.00 0.051
WIRTUALNA 199 65.20 66.00 1 112 66.00 0.00 5 325 347 557.20 17:00:00 66.00 66.00 65.00 66.00
WITTCHEN 103 14.20 14.50 388 14.50 -3.97 3 347 49 286.15 14:00:54 15.10 14.80 14.30 14.80
WODKAN 450 6.20 6.65 104 0.00 - 0.00 6.25
WOJAS 803 4.75 4.99 200 4.75 -5.00 2 324 11 298.35 15:54:59 5.00 5.00 4.75 5.00
WOLFSTF 100 0.44 0.70 50 0.44 2.33 100 44.00 09:00:00 0.43 0.44 0.44 0.44
WORKSERV 1 000 1.01 1.034 3 628 1.034 -1.71 148 059 151 942.974 17:00:00 1.052 1.04 1.00 1.08
XPLUS 7 968 0.33 0.338 1 008 0.338 0.00 10 229 3 460.336 15:09:04 0.338 0.338 0.338 0.34
XTB 1 400 3.03 3.18 429 3.18 1.27 4 167 13 052.31 16:34:24 3.14 3.02 3.02 3.18
XTPL 5 119.00 122.00 40 120.00 -2.44 405 48 685.00 17:03:56 123.00 122.50 119.00 122.50
YOLO 4 391 1.70 1.80 2 300 1.80 0.00 1 919 3 451.80 16:46:56 1.80 1.80 1.70 1.80
ZAMET 1 400 0.82 0.86 9 000 0.00 - 0.00 0.895
ZASTAL 89 1.99 2.10 334 1.99 7.57 11 21.89 11:00:00 1.85 1.99 1.99 1.99
ZEPAK 500 7.38 7.44 316 7.44 2.76 13 735 102 744.00 17:00:00 7.24 7.30 7.28 7.76
ZPUE 59 129.00 135.00 56 127.00 -5.93 316 41 141.00 15:15:26 135.00 137.00 125.00 139.00
ZUE 401 4.70 5.15 200 5.20 -0.95 1 034 5 027.62 16:14:30 5.25 5.20 4.86 5.20
ZYWIEC 55 482.00 484.00 3 484.00 0.41 21 10 158.00 12:31:33 482.00 482.00 482.00 484.00