Quote board 2019-06-14 17:05

Stock Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
01CYBATON 1 572 1.04 1.15 2 000 1.14 -1.72 17 128 19 486.02 16:40:58 1.16 1.19 1.03 1.19
08OCTAVA 9 288 0.83 0.88 8 600 0.868 4.58 1 992 1 729.056 15:00:00 0.83 0.868 0.868 0.868
11BIT 252 386.00 389.50 28 389.50 -0.13 1 404 545 384.50 17:00:00 390.00 390.00 386.00 392.00
2INTELLECT 400 0.23 0.286 5 300 0.00 - 0.00 0.286
4FUNMEDIA 8 7.76 7.78 996 7.78 1.04 7 066 53 182.78 17:00:00 7.70 7.50 7.50 7.78
4MASS 4 162 0.1266 0.1295 6 926 0.1266 -4.09 55 048 7 013.3114 17:04:09 0.132 0.1375 0.1258 0.1375
4MOBILITY 10 8.85 9.10 5 9.15 0.00 3 27.45 10:00:41 9.15 9.15 9.15 9.15
5THAVENUE 5 3.30 4.00 990 3.98 -2.93 331 1 111.98 15:02:10 4.10 4.00 3.32 4.00
7FIT 100 0.81 0.96 1 985 0.00 - 0.00 0.99
7LEVELS 168 21.60 23.00 45 21.80 0.00 138 3 008.40 12:32:03 21.80 21.80 21.80 21.80
AALLIANCE 1 40.40 50.00 10 0.00 - 0.00 52.00
ABAK 1 375 1.53 1.63 1 300 0.00 - 0.00 1.53
ABCDATA 3 579 1.404 1.406 349 1.404 1.30 63 173 88 653.088 17:02:07 1.386 1.40 1.386 1.41
ABMSOLID 2 000 0.25 0.548 1 972 0.00 - 0.00 0.54
ABPL 24 16.90 17.25 25 17.25 1.47 741 12 782.80 14:14:29 17.00 17.20 16.90 17.50
ABSINVEST 100 0.85 0.95 2 829 0.95 2.15 1 500 1 397.22 14:26:06 0.93 0.93 0.93 0.95
ACARTUS 2 400 0.22 0.24 1 098 0.24 0.00 100 24.00 09:38:27 0.24 0.24 0.24 0.24
ACAUTOGAZ 19 51.50 52.50 25 53.00 0.95 379 19 948.50 16:40:42 52.50 53.00 51.50 53.00
ACKERMAN 258 7.80 8.15 265 8.15 0.00 13 105.95 10:20:43 8.15 8.15 8.15 8.15
ACREBIT 100 0.78 0.99 2 000 0.81 1.25 2 110 1 729.10 16:08:11 0.80 0.83 0.81 0.83
ACTION 433 3.14 3.22 380 3.22 4.21 5 912 18 936.81 16:15:38 3.09 3.30 3.11 3.30
ADIUVO 72 7.50 7.60 20 7.50 0.00 90 669.60 15:39:19 7.50 7.50 7.36 7.50
ADVERTIGO 4 000 0.12 0.18 7 366 0.00 - 0.00 0.18
AERFINANC 4 000 0.08 0.09 6 013 0.00 - 0.00 0.09
AFHOL 9 9.70 10.20 190 10.20 0.00 10 102.00 09:00:00 10.20 10.20 10.20 10.20
AGORA 100 12.20 12.50 410 12.50 -0.40 31 080 388 497.90 17:00:00 12.55 12.50 12.40 12.55
AGROLIGA 14 19.40 19.95 102 19.42 -3.86 655 12 557.90 14:04:39 20.20 20.00 18.60 20.00
AGROMEP 445 4.50 4.72 424 4.40 2.33 455 2 002.00 10:12:08 4.30 4.40 4.40 4.40
AGROTON 260 3.42 3.58 214 0.00 - 0.00 3.60
AILLERON 480 7.44 7.72 972 7.44 -7.00 10 390 79 648.20 17:00:00 8.00 7.72 7.36 8.08
AIRWAY 2 100 0.66 0.69 5 801 0.688 -8.27 81 571 56 113.612 17:00:26 0.75 0.73 0.658 0.73
AITON 500 0.30 0.33 500 0.00 - 0.00 0.32
AKCEPTFIN 2 703 0.37 0.448 4 995 0.00 - 0.00 0.46
ALDA 363 2.78 2.98 339 0.00 - 0.00 2.80
ALIOR 52 49.96 49.98 1 306 49.98 0.89 313 257 15 642 235.48 17:02:44 49.54 49.98 49.54 50.00
ALTA 2 910 2.58 2.70 2 800 2.74 1.48 1 003 2 588.22 16:39:33 2.70 2.74 2.58 2.74
ALTUSTFI 821 2.42 2.43 2 000 2.42 -8.51 298 314 748 839.425 17:03:03 2.645 2.695 2.38 2.695
ALUMAST 270 0.71 0.87 30 000 0.00 - 0.00 0.71
ALUMETAL 1 37.00 37.40 305 37.40 1.36 1 114 41 523.40 17:00:00 36.90 37.10 37.00 37.70
AMBRA 91 15.55 15.60 210 15.60 -2.19 2 216 34 442.20 17:00:00 15.95 15.50 15.50 15.95
AMICA 45 115.20 116.00 7 116.00 1.05 479 55 410.00 17:00:00 114.80 116.20 115.00 116.40
AMREST 21 37.85 37.95 1 772 37.95 -0.39 23 365 890 512.35 17:00:00 38.10 37.90 37.80 38.35
ANALIZY 30 34.20 36.20 38 36.20 -4.74 2 72.40 10:54:58 38.00 36.20 36.20 36.20
APATOR 28 24.20 24.40 93 24.20 0.00 700 16 886.50 15:47:55 24.20 24.20 24.00 24.60
APIS 20 000 0.041 0.064 7 489 0.00 - 0.00 0.0645
APLISENS 5 10.00 10.20 200 10.20 2.00 2 20.40 09:01:16 10.00 10.20 10.20 10.20
APOLLO 2 232 0.45 0.53 394 0.53 0.00 1 585 840.05 16:36:36 0.53 0.53 0.53 0.53
APS 500 0.40 1.22 670 0.00 - 0.00 1.15
APSENERGY 5 2.19 2.20 3 600 0.00 - 0.00 2.14
AQUABB 10 15.60 16.00 10 0.00 - 0.00 15.80
AQUAPOZ 50 7.05 7.50 140 0.00 - 0.00 8.05
AQUATECH 10 11.80 12.20 91 12.20 0.00 2 24.40 10:01:09 12.20 12.20 12.20 12.20
ARAMUS 100 2.10 2.22 19 090 2.22 0.00 1 070 2 304.80 16:28:31 2.22 2.12 2.12 2.22
ARCHICOM 520 15.05 15.10 122 15.10 0.00 183 2 763.30 16:18:13 15.10 15.10 15.10 15.10
ARCTIC 267 2.49 2.50 240 2.49 -1.19 2 411 6 027.16 15:28:53 2.52 2.50 2.49 2.50
ARCUS 3 572 2.10 2.16 6 000 2.16 -0.92 7 723 16 254.24 16:42:17 2.18 2.12 2.02 2.16
ARI 3 000 0.18 0.25 4 000 0.00 - 0.00 0.22
ARKROYAL 649 499 0.01 PKC/PCR 7 000 0.00 - 0.00 0.074
ARRINERA 200 0.50 0.57 500 0.00 - 0.00 0.466
ARTERIA 1 670 4.50 4.66 990 4.66 0.00 5 23.30 09:00:00 4.66 4.66 4.66 4.66
ARTGAMES 40 2.16 2.19 650 2.19 -6.01 30 793 68 017.1765 17:00:00 2.33 2.30 2.16 2.32
ARTIFEX 257 3.67 3.745 2 200 3.67 -0.81 46 169.345 10:48:00 3.70 3.845 3.67 3.845
ARTP 7 000 0.20 0.28 10 000 0.00 - 0.00 0.20
ASBIS 3 687 2.26 2.28 4 872 2.28 0.00 72 693 167 119.61 17:00:00 2.28 2.28 2.28 2.35
ASMGROUP 315 3.18 3.30 2 986 0.00 - 0.00 3.30
ASSECOBS 108 25.40 26.00 341 26.00 0.00 1 106 28 756.00 15:59:12 26.00 26.00 26.00 26.00
ASSECOPOL 115 54.00 54.10 102 54.00 0.00 34 770 1 879 934.35 17:00:00 54.00 54.10 53.45 54.80
ASSECOSEE 74 15.70 15.80 71 15.80 2.60 10 929 167 529.60 16:43:23 15.40 15.40 15.30 15.80
ASTARTA 7 24.00 24.20 20 24.00 0.00 248 5 993.00 14:17:26 24.00 24.20 24.00 24.20
ASTRO 599 0.31 0.37 3 281 0.368 21.05 3 345 1 169.37 16:49:55 0.304 0.336 0.336 0.368
ATAL 279 40.90 41.00 1 451 41.00 0.00 1 490 61 085.90 16:33:54 41.00 41.00 40.90 41.40
ATCCARGO 164 4.20 4.36 465 4.20 1.94 1 521 6 380.80 16:42:24 4.12 4.16 4.16 4.32
ATENDE 2 3.76 3.86 556 3.86 1.58 99 374.54 17:00:00 3.80 3.86 3.78 3.86
ATLANTAPL 2 800 4.30 4.50 1 700 4.50 0.00 1 430 6 435.00 15:00:00 4.50 4.50 4.50 4.50
ATLANTIS 3 200 0.402 PKC/PCR 2 601 0.00 - 0.00 0.44
ATLASEST 2 410 1.36 1.45 5 000 1.40 3.70 700 980.00 11:00:36 1.35 1.40 1.40 1.40
ATM 890 8.51 8.80 214 8.80 0.00 22 190.70 15:26:16 8.80 8.80 8.51 8.80
ATMGRUPA 1 840 4.01 4.10 250 4.12 0.49 3 620 14 623.30 10:28:18 4.10 4.00 4.00 4.18
ATREM 200 1.95 2.05 1 000 2.03 0.00 75 152.25 15:58:10 2.03 2.03 2.03 2.03
AUGA 2.88 200 0.00 - 0.00 1.74
AUTOPARTN 10 500 4.55 4.63 1 000 4.64 1.98 69 215 314 618.75 14:57:10 4.55 4.54 4.51 4.66
AUXILIA 94 2.04 2.19 477 2.19 -4.78 5 620 12 107.57 13:40:14 2.30 2.16 2.01 2.40
AWBUD 11 000 0.70 0.87 2 962 0.00 - 0.00 0.93
AZTEC 1 600 1.40 1.56 1 040 0.00 - 0.00 1.56
BAHOLDING 2 811 2.44 2.445 2 141 2.445 1.03 874 436 2 230 220.745 17:04:44 2.42 2.60 2.44 2.64
BALTICON 415 8.00 13.10 486 0.00 - 0.00 13.10
BALTONA 70 6.10 6.25 519 6.25 0.00 177 1 054.35 11:23:00 6.25 6.25 5.95 6.25
BBIDEV 6 932 0.596 0.614 5 000 0.60 -4.76 77 319 47 293.966 14:36:50 0.63 0.628 0.592 0.628
BBINWEST 100 1.90 2.16 100 0.00 - 0.00 2.18
BEDZIN 11 18.60 20.90 119 20.90 -6.70 477 9 942.30 12:03:28 22.40 22.40 20.60 22.40
BENEFIT 28 588.00 592.00 19 588.00 1.73 2 186 1 273 764.00 17:00:00 578.00 584.00 574.00 594.00
BERLING 500 4.00 4.54 450 4.48 0.00 445 1 993.60 11:00:11 4.48 4.48 4.48 4.48
BEST 360 21.40 22.40 340 22.80 -4.20 50 1 140.00 11:59:23 23.80 22.80 22.80 22.80
BETACOM 152 10.06 10.44 780 10.78 0.00 5 53.90 09:00:00 10.78 10.78 10.78 10.78
BETOMAX 1 000 2.30 2.40 1 000 2.30 4.55 1 000 2 300.00 09:06:10 2.20 2.30 2.30 2.30
BIK 141 18.20 18.98 439 18.98 -1.04 101 1 838.98 17:00:00 19.18 18.20 18.20 18.98
BINARY 50 000 0.20 0.226 4 943 0.00 - 0.00 0.212
BIOERG 1 000 0.0915 0.097 1 000 0.00 - 0.00 0.097
BIOFACTOR 870 2.30 2.40 835 2.30 5.50 870 2 001.00 13:04:30 2.18 2.30 2.30 2.30
BIOGENED 50 6.85 7.60 1 044 8.85 -1.12 2 17.70 09:00:01 8.95 8.85 8.85 8.85
BIOMASS 4 100 0.51 0.588 1 650 0.588 33.94 98 644 53 375.511 16:42:44 0.439 0.439 0.439 0.60
BIOMAXIMA 500 4.16 4.38 227 4.38 0.00 3 13.14 10:05:11 4.38 4.38 4.38 4.38
BIOMEDLUB 12 000 0.954 0.97 7 184 0.97 3.19 45 433 43 890.512 17:00:00 0.94 0.95 0.95 0.978
BIOPLANET 320 6.85 7.15 290 0.00 - 0.00 7.00
BIOTON 240 4.05 4.10 2 976 4.10 -0.97 39 259 159 682.985 17:00:00 4.14 4.155 4.00 4.155
BITEVIL 1 000 0.434 0.49 6 249 0.49 2.08 250 122.50 09:19:33 0.48 0.49 0.49 0.49
BIZTECH 7 100 0.07 0.075 23 379 0.075 0.00 7 421 531.975 14:16:09 0.075 0.074 0.07 0.075
BLACKPOIN 5 356 0.464 0.515 4 999 0.525 13.15 20 10.50 09:00:00 0.464 0.525 0.525 0.525
BLIRT 1 300 0.78 0.86 1 170 0.00 - 0.00 0.85
BLKCHNLAB 300 0.64 0.68 100 0.00 - 0.00 0.66
BLOOBER 300 48.40 48.50 1 103 48.50 -1.02 41 977 2 055 383.10 17:01:10 49.00 49.80 48.20 50.00
BLUMERANG 7 220 0.14 0.20 7 387 0.20 0.00 11 2.20 09:11:11 0.20 0.20 0.20 0.20
BNPPPL 10 53.60 53.80 26 54.00 1.12 800 42 613.60 12:16:05 53.40 53.20 53.20 54.00
BOA 100 0.58 0.63 499 0.00 - 0.00 0.63
BOGDANKA 77 35.35 35.50 17 35.50 0.00 6 919 245 490.70 17:00:00 35.50 35.60 35.10 35.65
BOOMBIT 190 17.99 18.26 249 18.238 4.82 10 654 190 615.706 17:00:00 17.40 17.92 17.28 18.40
BORUTA 17 648 0.213 0.219 9 996 0.213 -2.29 3 470 753.20 17:00:00 0.218 0.218 0.213 0.221
BORYSZEW 4 000 4.00 4.01 2 666 4.00 0.50 169 559 678 044.15 17:04:13 3.98 3.97 3.95 4.035
BOS 10 7.28 7.30 800 7.30 2.53 11 924 85 983.94 17:04:28 7.12 7.14 7.06 7.30
BOWIM 693 2.06 2.14 3 700 2.06 0.00 2 329 4 797.30 16:49:37 2.06 2.04 2.04 2.06
BPC 376 2.66 3.00 37 511 2.60 -32.64 2 238 7 839.36 13:45:41 3.86 3.82 2.60 3.82
BPX 1 829 0.81 1.01 391 0.00 - 0.00 1.01
BRAND24 50 40.00 41.00 1 41.00 0.00 29 1 189.00 09:00:00 41.00 41.00 41.00 41.00
BRASTER 2 020 1.734 1.778 980 1.734 -5.76 102 297 178 806.76 17:00:00 1.84 1.846 1.71 1.846
BROADGATE 3 366 0.30 0.34 100 0.00 - 0.00 0.336
BSCDRUK 16 31.00 31.80 340 31.00 -0.64 582 18 025.60 14:52:22 31.20 30.80 30.80 31.00
BUDIMEX 24 134.20 135.60 22 134.20 -1.76 8 884 1 204 789.60 17:00:00 136.60 136.00 133.60 138.20
BUMECH 500 2.965 3.06 580 3.06 3.55 1 707 5 176.13 17:00:00 2.955 3.00 2.955 3.065
BVT 100 0.151 0.19 100 0.16 -20.00 2 140 344.30 14:03:15 0.20 0.17 0.16 0.17
CAMBRIDGE 185 1.22 1.25 340 1.25 0.00 160 200.00 09:48:31 1.25 1.25 1.25 1.25
CAPITAL 210 1.91 1.94 1 349 1.94 0.00 6 220 12 066.80 14:36:59 1.94 1.94 1.94 1.94
CASPAR 50 24.00 29.00 200 0.00 - 0.00 23.80
CCC 40 151.40 151.60 6 151.40 -1.69 123 491 19 000 314.50 17:02:44 154.00 155.00 151.20 157.20
CCS 1 066 0.47 0.60 1 086 0.00 - 0.00 0.48
CCTOOLS 50 0.05 0.07 500 0.00 - 0.00 0.05
CDA 104 9.60 10.00 3 10.00 1.11 295 2 900.00 16:44:10 9.89 9.80 9.60 10.00
CDPROJEKT 7 PKC/PCR 208.60 1 491 208.50 0.92 452 545 94 143 056.60 17:00:00 206.60 207.00 206.40 209.30
CDRL 117 23.20 23.50 229 23.50 3.52 30 705.00 09:04:00 22.70 23.50 23.50 23.50
CELTIC 60 5.90 6.05 100 0.00 - 0.00 5.80
CENTURION 348 0.16 0.18 100 0.00 - 0.00 0.16
CEREALPLT 5 10.80 11.30 10 0.00 - 0.00 11.00
CEZ 20 90.40 91.20 20 90.40 -0.22 40 3 616.00 15:52:38 90.60 90.40 90.40 90.40
CFG 100 11.90 12.50 96 12.50 2.29 865 10 611.80 17:00:00 12.22 12.56 12.26 12.56
CFI 8 900 0.44 0.448 9 105 0.443 2.31 8 596 3 800.763 14:44:04 0.433 0.433 0.433 0.444
CFSA 667 1.50 1.61 625 0.00 - 0.00 2.18
CHEMOS 100 000 0.04 PKC/PCR 45 868 0.00 - 0.00 0.33
CHERRY 100 40.00 41.40 42 41.40 0.49 32 1 281.10 17:00:00 41.20 41.40 39.50 41.40
CIASTZKRA 2 759 0.55 0.62 2 435 0.55 -11.29 2 000 1 100.00 17:00:00 0.62 0.55 0.55 0.55
CIECH 4 025 42.30 42.60 946 42.30 -0.70 35 367 1 503 751.20 17:00:00 42.60 43.00 42.20 43.00
CIGAMES 13 180 1.03 1.048 15 842 1.048 0.19 113 704 117 716.564 17:00:00 1.046 1.042 1.022 1.048
CITYSERV 50 12.10 12.60 600 12.60 -0.40 1 055 13 105.25 14:23:35 12.65 12.00 12.00 12.60
CLNPHARMA 20 44.85 44.90 1 584 44.85 1.93 3 540 158 022.40 17:01:59 44.00 43.90 43.90 44.90
CLOUD 170 6.00 6.38 100 6.38 0.95 302 1 927.20 15:34:32 6.32 6.60 6.38 6.60
CMI 2 60.00 62.00 2 0.00 - 0.00 61.00
CNT 100 14.10 14.40 52 14.00 0.00 2 28.00 09:37:38 14.00 14.00 14.00 14.00
COALENERG 4 800 0.50 0.58 1 899 0.00 - 0.00 0.58
COGNOR 8 160 1.69 1.72 3 956 1.72 4.88 236 513 403 774.435 17:00:00 1.64 1.665 1.65 1.75
COLUMBUS 600 1.67 1.71 100 0.00 - 0.00 1.67
COMARCH 117 178.00 179.00 33 178.00 -1.93 7 951 1 415 466.00 17:02:59 181.50 181.50 178.00 181.50
COMECO 200 0.12 0.16 2 473 0.00 - 0.00 0.16
COMP 244 62.60 63.00 40 62.60 -0.63 15 939.00 09:07:15 63.00 62.60 62.60 62.60
COMPERIA 142 3.50 3.64 2 299 0.00 - 0.00 3.62
COPERNIC 100 4.70 6.00 180 0.00 - 0.00 6.60
CORELENS 4 000 0.124 0.16 12 281 0.158 -1.25 2 070 319.20 14:14:32 0.16 0.16 0.15 0.16
CORMAY 2 500 1.002 1.02 1 132 1.02 1.80 48 568 49 526.496 17:00:00 1.002 1.016 1.00 1.04
CPGROUP 170 5.37 5.49 719 5.52 -1.43 2 159 11 933.35 13:36:56 5.60 5.53 5.52 5.53
CREEPYJAR 10 150.00 154.80 40 154.60 -0.26 27 4 159.00 15:19:30 155.00 158.00 152.00 158.00
CSY 181 5.55 6.05 5 6.05 10.00 100 605.00 16:19:25 5.50 6.05 6.05 6.05
CUBEITG 1 331 0.11 PKC/PCR 1 000 0.00 - 0.00 0.195
CWA 2 000 0.378 0.378 2 983 0.00 - 0.00 0.38
CYFRPLSAT 1 514 29.64 29.70 6 682 29.64 -1.07 669 049 19 617 864.76 17:00:30 29.96 29.84 28.58 29.94
CZARNKOW 300 0.286 0.33 7 050 0.00 - 0.00 0.33
CZTOREBKA 200 0.35 0.36 10 725 0.36 2.86 3 600 1 296.00 15:00:00 0.35 0.36 0.36 0.36
DAMFINW 1 500 1.82 2.22 399 2.00 8.11 500 1 000.00 16:28:41 1.85 2.00 2.00 2.00
DANKS 1 500 0.505 0.565 727 0.00 - 0.00 0.565
DATAWALK 23 29.10 29.50 211 29.50 10.49 7 954 226 362.30 17:00:00 26.70 26.80 26.70 30.10
DCD 5 663 0.04 0.048 141 550 0.00 - 0.00 0.048
DEBICA 25 80.00 80.20 320 80.20 -0.99 4 740 380 231.20 17:00:00 81.00 81.00 80.20 81.00
DECORA 163 18.05 18.45 120 18.45 2.50 796 14 364.65 15:57:46 18.00 17.90 17.90 18.50
DEKPOL 45 26.70 30.00 40 30.00 -3.23 53 1 592.70 14:37:19 31.00 30.90 30.00 30.90
DEKTRA 60 8.70 8.85 288 8.90 3.49 2 031 17 887.90 15:22:04 8.60 8.60 8.60 8.90
DELKO 163 8.25 8.40 174 8.40 1.20 21 175.40 14:22:33 8.30 8.35 8.35 8.40
DEVORAN 12 900 0.078 0.086 20 000 0.0772 -13.26 64 500 5 031.233 14:50:31 0.089 0.0784 0.0772 0.085
DGA 349 7.52 7.86 960 7.52 0.00 15 112.80 09:00:00 7.52 7.52 7.52 7.52
DIGITAL 10 000 0.0875 0.11 13 546 0.00 - 0.00 0.108
DINOPL 2 054 127.00 127.60 111 127.00 0.71 133 867 17 044 219.10 17:00:00 126.10 125.40 124.70 128.50
DOMDEV 482 86.00 86.60 510 86.60 -0.23 13 129 1 129 897.80 17:02:41 86.80 86.00 85.60 86.80
DOMLEK 10 7.00 9.00 141 0.00 - 0.00 8.60
DOOK 10 6.20 6.25 2 0.00 - 0.00 6.20
DREWEX 200 0.33 0.37 2 000 0.00 - 0.00 0.33
DRFINANCE 2 888 0.312 0.37 2 592 0.37 0.00 70 25.90 11:04:02 0.37 0.37 0.37 0.37
DROP 2 200 0.26 0.26 992 0.00 - 0.00 0.20
DROZAPOL 371 1.35 1.385 889 1.385 -0.72 10 13.85 17:00:00 1.395 1.385 1.385 1.385
EASTSIDE 3 486 0.65 0.73 990 0.73 -17.98 3 655 2 584.05 16:44:02 0.89 0.77 0.65 0.77
EASYCALL 777 1.30 1.44 364 1.44 0.70 8 11.52 10:25:26 1.43 1.44 1.44 1.44
EC2 1 399 0.366 0.42 4 150 0.366 -12.86 4 451 1 799.366 15:24:04 0.42 0.41 0.366 0.41
ECCGAMES 454 2.324 2.388 457 2.388 -0.29 1 982 4 643.78 16:46:38 2.395 2.31 2.31 2.398
ECHO 8 346 4.115 4.12 500 4.115 -0.24 26 914 110 632.56 16:15:01 4.125 4.12 4.105 4.12
EDINVEST 3 948 1.90 1.92 4 100 0.00 - 0.00 2.00
EDISON 633 1.58 1.69 395 1.69 -0.59 1 500 2 478.75 14:52:58 1.70 1.60 1.60 1.69
EFEKT 20 25.20 26.20 200 26.00 9.24 2 066 51 039.60 15:52:51 23.80 24.40 24.00 26.00
EFENERGII 500 0.19 0.208 1 755 0.208 4.00 1 0.208 11:39:24 0.20 0.208 0.208 0.208
EFIXDM 20 2.40 2.48 500 0.00 - 0.00 2.50
EKOBOX 1 000 0.44 0.52 3 075 0.00 - 0.00 0.46
EKOEXPORT 462 PKC/PCR PKC/PCR 3 234 0.00 - 0.00 5.23
EKOPARK 100 1.35 1.58 888 1.58 -1.25 1 403 2 056.06 15:40:24 1.60 1.60 1.45 1.60
EKOPOL 550 1.92 2.06 500 0.00 - 0.00 2.00
ELBUDOWA 254 8.42 8.44 748 8.44 -2.99 78 454 671 501.76 17:01:10 8.70 8.94 8.40 9.00
ELEKTROTI 60 3.95 3.96 1 969 3.96 -1.00 1 076 4 262.76 14:40:27 4.00 4.00 3.96 4.00
ELEMENTAL 2 160 1.12 1.134 760 1.134 -0.53 17 586 19 828.16 17:00:00 1.14 1.14 1.116 1.14
ELKOP 250 0.70 0.73 518 0.736 -0.27 355 250.19 14:17:59 0.738 0.70 0.69 0.736
ELQ 1 500 0.70 0.94 3 078 0.70 -6.67 10 7.00 12:17:30 0.75 0.70 0.70 0.70
ELZAB 2 018 3.72 3.90 2 225 3.90 2.63 5 19.50 16:17:03 3.80 3.90 3.90 3.90
EMCINSMED 1 500 5.00 5.20 232 5.25 -3.67 1 183 5 997.70 11:41:28 5.45 5.10 4.98 5.25
EMONT 7 850 0.42 0.45 200 0.42 0.00 50 21.00 10:07:37 0.42 0.42 0.42 0.42
EMUZYKA 1 992 2.20 2.30 874 0.00 - 0.00 2.30
ENAP 500 1.14 1.17 5 055 1.18 0.85 2 2.36 09:01:41 1.17 1.18 1.18 1.18
ENEA 237 8.16 8.17 1 076 8.17 -1.21 630 178 5 158 207.905 17:01:37 8.27 8.27 8.11 8.325
ENELMED 700 11.00 11.20 4 320 11.20 -2.61 16 390 183 864.80 17:04:11 11.50 11.40 11.20 11.40
ENERGA 346 7.265 7.28 23 263 7.28 -0.55 724 699 5 269 317.345 17:01:27 7.32 7.375 7.22 7.375
ENERGOINS 1 000 1.005 1.05 2 968 1.05 -0.94 1 551 1 587.225 14:28:42 1.06 1.055 1.01 1.055
ENTER 669 35.30 35.50 110 35.30 0.28 853 30 354.50 14:48:12 35.20 35.60 35.30 35.90
EONET 180 5.60 6.00 5 164 6.00 -2.44 6 36.00 09:13:18 6.15 6.00 6.00 6.00
ERBUD 5 10.90 11.20 783 11.20 -2.61 533 5 877.00 16:28:45 11.50 11.50 10.85 11.50
ERG 110 29.00 32.00 985 32.00 0.00 135 4 008.00 16:43:12 32.00 32.00 29.60 32.00
ERGIS 108 3.09 3.15 899 3.15 0.00 101 310.15 16:33:27 3.15 3.07 3.07 3.15
ESKIMOS 11 000 0.27 0.31 4 100 0.00 - 0.00 0.28
ESOTIQ 500 13.20 13.30 342 13.30 -5.67 4 021 54 730.75 17:00:46 14.10 14.20 13.25 14.20
ESSYSTEM 3 640 2.26 2.34 5 000 2.38 1.71 2 4.76 09:00:00 2.34 2.38 2.38 2.38
ESTAR 130 1.46 0.00 - 0.00 1.50
EUCO 50 3.10 3.20 162 3.20 3.23 18 489 56 415.23 17:03:19 3.10 3.01 2.95 3.20
EUROCASH 1 298 20.36 20.46 100 20.36 0.30 130 771 2 665 131.86 17:00:00 20.30 20.40 20.14 20.58
EUROHOLD 6.00 51 6.00 0.00 3 18.00 16:44:39 6.00 6.00 6.00 6.00
EUROSNACK 3 000 0.38 0.43 2 500 0.00 - 0.00 0.41
EUROTAX 500 4.10 4.16 500 4.10 0.00 484 1 984.40 14:19:01 4.10 4.10 4.10 4.10
EUROTEL 44 20.70 20.90 729 20.90 0.00 395 8 188.20 16:00:58 20.90 20.80 20.70 20.90
EVEREST 167 0.90 0.95 100 0.90 0.00 167 150.30 09:27:19 0.90 0.90 0.90 0.90
EXAMOBILE 1 000 1.80 1.85 335 1.79 1.13 3 295 5 851.95 15:19:41 1.77 1.76 1.76 1.79
EXCELLENC 10 000 0.08 0.098 900 0.00 - 0.00 0.10
FABRYKAKD 2 0.22 0.22 5 525 0.00 - 0.00 0.22
FAMUR 721 5.04 5.05 18 079 5.04 1.82 501 165 2 496 989.99 17:02:35 4.95 4.915 4.90 5.05
FARM51 362 18.05 18.10 389 18.10 -0.49 6 349 114 661.80 17:02:28 18.19 18.19 17.88 18.25
FASING 200 16.40 16.90 444 16.90 3.05 1 16.90 11:51:57 16.40 16.90 16.90 16.90
FASTFIN 1 PKC/PCR PKC/PCR 1 033 0.00 - 0.00 0.09
FDGAMES 10 287 0.102 0.114 1 500 0.104 -5.45 20 878 2 176.806 17:00:00 0.11 0.11 0.104 0.11
FEERUM 200 9.42 9.80 199 9.80 1.03 343 3 350.40 16:09:55 9.70 9.70 9.70 9.80
FENGHUA PKC/PCR 773 0.00 - 0.00 17.50
FERRO 457 13.95 14.00 1 389 14.00 0.00 1 217 17 042.85 16:03:23 14.00 14.25 14.00 14.25
FERRUM 661 3.83 3.96 106 3.96 -3.41 2 192 8 699.38 11:11:41 4.10 4.12 3.96 4.12
FHDOM 470 2.10 2.24 447 2.24 -2.61 175 392.00 16:06:07 2.30 2.24 2.24 2.24
FIGENE 12 500 0.16 0.27 220 0.27 12.50 34 899 8 582.672 16:43:09 0.24 0.238 0.238 0.27
FINTECH 33 333 0.18 0.25 99 0.00 - 0.00 0.20
FLUID 11 181 0.25 0.25 7 000 0.00 - 0.00 0.252
FMG 44 16.10 16.10 10 0.00 - 0.00 20.40
FON 1 000 0.50 PKC/PCR 51 0.00 - 0.00 0.688
FOREVEREN 500 3.19 3.22 343 3.22 0.63 11 433 37 071.03 17:04:27 3.20 3.20 3.17 3.32
FORPOSTA 1 315 0.60 0.61 403 0.60 -6.25 35 053 22 678.34 16:37:33 0.64 0.64 0.57 0.75
FORTE 900 29.90 30.00 171 29.90 0.50 7 286 217 947.80 17:00:00 29.75 29.80 29.70 30.45
FTIPROFIT 5 001 0.148 0.1545 2 144 0.1545 -2.22 14 751 2 216.411 16:07:54 0.158 0.155 0.148 0.155
GALVO 100 0.67 0.72 100 0.00 - 0.00 0.75
GENOMED 545 22.80 23.60 5 0.00 - 0.00 23.20
GENRG 1 000 0.42 0.44 2 041 0.44 6.28 50 826 21 239.028 17:02:09 0.414 0.38 0.38 0.446
GEOTRANS 250 2.16 2.32 2 163 2.18 -6.03 1 415 3 137.70 16:48:04 2.32 2.28 2.18 2.28
GETBACK 211 PKC/PCR PKC/PCR 52 219 0.00 - 0.00 3.75
GETIN 13 033 1.036 1.044 15 181 1.044 -2.25 336 724 352 809.83 17:00:00 1.068 1.08 1.024 1.08
GETINOBLE 5 231 0.502 0.505 68 235 0.505 1.00 779 190 391 370.098 17:01:10 0.50 0.504 0.4995 0.505
GINOROSSI 23 930 0.542 0.548 33 552 0.542 0.18 99 240 53 802.05 15:13:21 0.541 0.541 0.541 0.548
GLCOSMED 5 005 1.50 1.60 4 692 1.615 0.00 22 35.53 09:09:27 1.615 1.615 1.615 1.615
GLGPHARMA 2 300 0.656 0.656 6 705 0.00 - 0.00 0.58
GOBARTO 566 7.50 7.60 32 7.50 0.00 1 834 13 755.00 11:03:43 7.50 7.50 7.50 7.50
GOLAB 800 0.07 0.0825 58 350 0.0825 3.13 13 842 1 136.4905 14:20:07 0.08 0.082 0.082 0.0825
GOTFI 10 13.00 17.00 20 14.00 -18.13 302 4 815.20 17:00:00 17.10 16.20 14.00 16.20
GOVENA 15 660 0.0362 0.0372 29 794 0.037 1.09 174 390 6 416.3484 14:15:32 0.0366 0.0366 0.036 0.0372
GPRE 924 6.84 6.86 14 383 6.84 -0.29 12 601 86 190.84 16:49:30 6.86 6.84 6.84 6.84
GPW 747 40.25 40.30 2 948 40.25 -0.12 30 340 1 225 818.25 17:00:47 40.30 40.35 40.25 40.55
GREMPCO 200 0.12 0.129 2 143 0.129 0.00 100 12.90 09:56:34 0.129 0.129 0.129 0.129
GRMEDIA 1 200.00 356.00 49 0.00 - 0.00 356.00
GROCLIN 400 1.934 1.95 2 700 1.95 0.00 7 402 14 400.70 14:21:59 1.95 1.95 1.932 1.95
GRODNO 1 880 4.00 4.18 774 4.18 2.20 6 651 27 767.70 16:22:23 4.09 4.15 4.10 4.20
GRUPAAZOTY 67 41.12 41.30 200 41.12 0.29 34 143 1 419 059.98 17:00:00 41.00 41.02 41.02 41.94
GRUPAEMM 599 0.0415 0.059 9 658 0.059 0.00 11 0.649 11:16:34 0.059 0.059 0.059 0.059
GRUPAHRC 28 25.00 0.00 - 0.00 25.00
GRUPAREC 105 19.70 20.60 100 21.60 0.00 5 108.00 09:00:00 21.60 21.60 21.60 21.60
GTC 3 521 8.74 8.83 648 8.83 -0.34 219 407 1 925 945.95 17:00:00 8.86 8.81 8.60 8.84
GTRINITY 500 1.50 1.89 800 0.00 - 0.00 1.90
GWARANT 107 2.00 2.04 1 056 0.00 - 0.00 2.04
HAMBURGER 500 0.99 1.22 4 551 0.00 - 0.00 1.22
HANDLOWY 1 800 53.00 53.10 3 774 53.00 0.76 81 144 4 272 915.30 17:00:00 52.60 52.90 51.50 53.10
HARPER 8 000 0.1215 0.1395 38 020 0.1395 0.36 66 100 8 032.95 15:00:00 0.139 0.1215 0.1215 0.1395
HELIO 106 7.30 8.00 313 8.00 0.00 2 16.00 09:01:30 8.00 8.00 8.00 8.00
HERKULES 100 2.12 2.15 990 2.15 -4.44 10 954 23 096.08 17:00:00 2.25 2.20 2.09 2.21
HGAMES 450 2.45 2.58 200 2.40 4.35 3 082 7 338.76 15:16:29 2.30 2.34 2.34 2.40
HMINWEST 10 23.00 23.20 49 23.20 0.00 3 69.60 09:56:05 23.20 23.20 23.20 23.20
HOLLYWOOD 11 000 0.83 0.85 10 000 0.91 1.11 15 13.65 09:00:00 0.90 0.91 0.91 0.91
HORNIGOLD 1 000 0.207 0.217 6 229 0.217 3.33 8 000 1 695.26 16:36:16 0.21 0.217 0.21 0.217
HORTICO 1 143 1.75 1.85 1 082 0.00 - 0.00 1.93
HUBSTYLE 7 825 0.35 0.37 11 995 0.00 - 0.00 0.37
HURTIMEX 11 500 0.18 0.22 11 000 0.00 - 0.00 0.19
HYDRAPRES 6 900 0.29 0.338 3 948 0.00 - 0.00 0.33
HYDROTOR 56 36.60 37.20 46 36.60 -1.61 57 2 108.40 14:46:50 37.20 37.20 36.60 37.20
I2DEV 5 6.75 6.80 1 099 6.80 0.00 8 54.40 16:43:11 6.80 6.80 6.80 6.80
IALBGR 12 000 1.00 PKC/PCR 5 100 0.00 - 0.00 1.32
IBCPOLSKA 100 0.72 0.76 1 090 0.76 0.00 200 152.00 09:55:42 0.76 0.76 0.76 0.76
IBSM 2 8.00 10.00 47 0.00 - 0.00 10.80
ICPD 6 668 0.15 0.222 5 891 0.00 - 0.00 0.222
IDEABANK 69 023 2.05 2.09 2 817 2.05 -3.30 60 551 124 508.93 17:00:00 2.12 2.10 2.045 2.10
IDMSA 10 000 0.88 0.93 9 194 0.93 3.33 510 468.18 10:52:39 0.90 0.90 0.90 0.93
IFCAPITAL 963 0.36 PKC/PCR 428 0.00 - 0.00 0.55
IFIRMA 900 2.73 2.78 100 2.78 1.09 737 2 045.86 15:25:51 2.75 2.78 2.77 2.78
IFM 147 0.20 0.24 1 860 0.00 - 0.00 0.24
IFSA 6 780 0.10 PKC/PCR 6 931 0.00 - 0.00 0.214
IFUN4ALL 540 1.325 1.34 6 884 1.34 -4.29 8 076 10 895.11 17:00:00 1.40 1.37 1.325 1.40
IGORIA 2 327 0.43 0.51 1 962 0.00 - 0.00 0.48
IIAAV 4 99.70 99.70 0.00 1 99.70 11:28:07 99.70 99.70 99.70 99.70
IMCOMPANY 100 14.50 14.65 248 14.65 -1.35 757 11 091.05 16:45:28 14.85 14.85 14.65 14.85
IMMOBILE 3 300 2.74 2.80 300 2.86 0.35 813 2 282.18 12:23:52 2.85 2.86 2.80 2.86
IMPEL 300 6.30 6.35 2 140 6.35 -3.79 3 028 19 264.20 15:09:19 6.60 6.65 6.35 6.65
IMPERA 748 0.906 0.95 9 000 0.90 -1.53 1 0.90 12:41:03 0.914 0.90 0.90 0.90
IMPEXMET 3 878 4.20 4.22 24 350 4.20 -1.18 56 752 239 758.14 17:01:44 4.25 4.24 4.14 4.25
IMS 395 3.74 3.84 395 3.84 -0.78 5 393 20 600.26 17:00:00 3.87 3.88 3.79 3.88
INBOOK 500 0.382 0.438 2 951 0.438 -2.67 35 549 14 007.462 15:23:26 0.45 0.39 0.39 0.438
INC 1 835 0.92 0.95 2 437 0.95 1.06 8 455 7 786.50 14:33:37 0.94 0.92 0.92 0.95
INCANA 50 0.95 0.99 730 0.99 0.00 11 10.89 10:18:10 0.99 0.99 0.99 0.99
INDOS 400 2.36 2.48 554 2.36 0.00 1 861 4 321.16 10:02:19 2.36 2.36 2.28 2.36
INDYKPOL 201 60.00 61.50 104 61.50 0.00 70 4 237.00 16:09:22 61.50 61.50 60.50 61.50
INFOSCAN 172 3.505 3.55 400 3.505 2.19 6 110 21 440.535 17:00:00 3.43 3.48 3.42 3.56
INFRA 200 0.31 0.324 500 0.00 - 0.00 0.32
INGBSK 41 198.60 199.20 398 199.20 -1.87 4 449 891 080.40 17:00:00 203.00 203.00 197.80 203.00
INNOGENE 300 1.57 1.65 1 495 1.65 0.61 9 895 15 749.15 15:29:51 1.64 1.65 1.55 1.75
INPRO 40 5.00 5.30 356 5.30 0.00 2 10.60 09:00:26 5.30 5.30 5.30 5.30
INSTALKRK 111 16.25 16.45 319 16.45 0.00 99 1 628.55 13:01:15 16.45 16.45 16.45 16.45
INTELIWIS 1 531 1.55 1.62 5 0.00 - 0.00 1.62
INTERAOLT 460 12.10 12.30 153 12.25 2.08 608 7 413.00 15:57:57 12.00 12.10 12.10 12.30
INTERBUD 4 500 0.022 0.50 290 0.00 - 0.00 0.50
INTERCARS 41 191.50 194.00 185 193.50 2.38 3 025 573 574.00 17:00:00 189.00 189.00 188.50 194.00
INTERFERI 100 3.86 4.00 1 794 0.00 - 0.00 4.00
INTERNITY 277 1.50 1.55 1 667 0.00 - 0.00 1.50
INTERSPPL 3 030 2.59 2.69 11 683 2.69 -0.37 222 597.23 10:09:33 2.70 2.70 2.69 2.70
INTROL 300 2.86 3.00 100 0.00 - 0.00 2.94
INVENTION 202 1.87 2.10 5 857 2.10 -4.55 14 716 27 940.60 16:49:13 2.20 1.76 1.76 2.10
INVESTEKO 1 725 0.58 0.66 1 516 0.00 - 0.00 0.60
INVISTA 100 0.55 0.64 2 371 0.00 - 0.00 0.62
INWESTPL 6 000 0.0905 0.119 26 214 0.00 - 0.00 0.119
IPODS 5 000 0.20 0.26 5 000 0.00 - 0.00 0.25
IPOPEMA 6 100 1.23 1.32 592 1.32 1.54 10 13.20 09:55:27 1.30 1.32 1.32 1.32
IQP PKC/PCR 3 100 0.00 - 0.00 0.298
ISIAG 50 0.93 0.97 200 1.00 1.52 1 316 1 186.35 13:42:49 0.985 0.92 0.89 1.00
ITMTRADE 140 2.41 2.50 593 2.50 -3.47 2 334 5 721.40 16:49:10 2.59 2.63 2.41 2.63
IU 50 1.55 1.80 100 0.00 - 0.00 1.60
IZOBLOK 143 26.80 27.00 50 26.80 0.37 52 1 393.60 10:19:02 26.70 26.80 26.80 26.80
IZOLACJA 1.60 2 142 1.60 0.00 851 1 361.60 09:10:37 1.60 1.60 1.60 1.60
IZOSTAL 650 3.10 3.18 87 3.18 0.95 2 775 8 671.65 14:51:16 3.15 3.12 3.12 3.18
JHMDEV 5 000 1.52 1.57 3 191 1.57 -0.63 8 804 13 382.28 17:00:00 1.58 1.57 1.52 1.57
JJAUTO PKC/PCR 389 0.00 - 0.00 9.70
JRHOLDING 338 0.52 0.56 200 0.52 0.00 420 218.40 09:00:00 0.52 0.52 0.52 0.52
JSW 692 44.50 44.72 1 088 44.50 1.55 283 040 12 604 336.12 17:02:12 43.82 44.00 43.98 45.18
JUJUBEE 1 236 2.40 2.50 358 2.46 -0.81 1 806 4 391.20 14:54:46 2.48 2.525 2.40 2.525
JWA 634 0.338 0.358 2 925 0.338 0.00 10 411 3 553.986 14:25:18 0.338 0.358 0.336 0.366
JWCONSTR 11 927 2.67 2.69 4 767 2.69 0.75 5 13.45 09:00:00 2.67 2.69 2.69 2.69
JWWINVEST 800 1.13 1.20 980 0.00 - 0.00 1.15
K2INTERNT 55 9.80 10.00 780 10.30 0.00 5 51.50 09:00:00 10.30 10.30 10.30 10.30
KANCELWEC 100 1.90 2.16 95 0.00 - 0.00 2.16
KANIA 3 547 0.33 0.335 10 900 0.335 5.02 1 683 000 551 851.06 17:00:37 0.319 0.317 0.306 0.348
KBDOM 1 483 0.366 0.42 1 028 0.366 2.23 12 681 4 568.262 15:00:00 0.358 0.36 0.36 0.366
KBJ 260 8.00 8.40 240 8.90 0.00 5 44.50 09:00:00 8.90 8.90 8.90 8.90
KCI 3 000 0.46 0.498 3 000 0.50 6.38 12 007 5 889.73 16:40:42 0.47 0.458 0.458 0.50
KDMSHIPNG 800 1.2516 1.30 750 0.00 - 0.00 1.40
KERNEL 103 PKC/PCR 48.45 1 372 48.30 -2.23 43 369 2 128 444.00 17:00:00 49.40 49.15 48.30 49.40
KETY 5 336.00 336.50 527 335.50 -0.30 669 225 610.50 16:49:31 336.50 340.00 335.50 340.00
KGHM 14 PKC/PCR PKC/PCR 8 000 98.44 -1.48 416 954 41 226 334.88 17:00:00 99.92 99.34 98.34 99.74
KGL 102 13.00 13.45 564 13.45 -2.54 26 351.80 09:49:06 13.80 13.75 13.45 13.75
KINOPOL 192 10.90 11.30 664 0.00 - 0.00 11.30
KKHERBAL 14 500 0.132 0.139 8 671 0.00 - 0.00 0.139
KLON 50 0.965 0.995 200 1.00 0.00 10 10.00 09:54:59 1.00 1.00 1.00 1.00
KME 260 7.60 7.90 80 7.90 -10.23 20 158.00 14:17:41 8.80 7.90 7.90 7.90
KOFAMA 950 1.06 1.14 1 000 0.00 - 0.00 1.02
KOGENERA 236 31.00 32.50 75 31.00 -6.91 2 522 80 353.60 17:00:00 33.30 33.00 31.00 33.30
KOMPAP 265 6.40 6.50 1 200 6.60 -5.04 250 1 685.00 15:57:34 6.95 6.95 6.60 6.95
KOMPUTRON 280 3.58 3.79 252 3.79 0.00 310 1 174.90 09:45:27 3.79 3.79 3.79 3.79
KONSSTALI 110 24.30 25.00 106 25.20 3.70 1 25.20 09:02:22 24.30 25.20 25.20 25.20
KORBANK 440 2.40 2.78 100 2.50 -10.71 2 670 6 945.50 16:20:41 2.80 2.72 2.50 2.72
KPPD 51 24.80 25.80 355 0.00 - 0.00 24.80
KRAKCHEM 505 1.21 1.30 5 770 1.24 -6.77 7 000 8 680.00 09:02:21 1.33 1.24 1.24 1.24
KREC 200 3.86 4.03 1 916 3.96 0.13 1 942 7 691.02 16:43:59 3.955 4.10 3.96 4.10
KREDYTIN 10 9.65 10.00 93 0.00 - 0.00 10.00
KREZUS 105 760 0.10 PKC/PCR 63 976 0.00 - 0.00 0.56
KRKA 68 250.00 266.00 15 0.00 - 0.00 258.00
KRUK 1 281 187.00 188.10 13 187.00 0.00 40 017 7 474 892.70 17:00:46 187.00 185.00 183.00 189.70
KRUSZWICA 100 43.10 43.20 500 43.20 -1.82 5 755 248 611.70 15:47:15 44.00 43.50 43.00 44.70
KRVITAMIN 380 5.30 5.40 1 690 5.40 0.00 1 653 8 921.64 16:35:22 5.40 5.42 5.30 5.42
KSGAGRO 999 0.90 1.08 656 0.00 - 0.00 0.90
KUPIEC 1 700 0.60 0.63 1 600 0.00 - 0.00 0.66
LABOPRINT 36 10.20 10.40 102 10.50 0.00 20 210.00 12:04:55 10.50 10.50 10.50 10.50
LARQ 1 580 4.80 4.98 1 548 5.10 2.00 5 25.50 09:00:00 5.00 5.10 5.10 5.10
LCCORP 400 2.64 2.65 9 280 2.64 1.15 315 264 832 276.50 17:00:00 2.61 2.62 2.605 2.655
LENA 2 000 3.05 3.11 3 300 3.11 0.32 2 472 7 627.53 16:05:57 3.10 3.11 3.04 3.11
LENTEX 347 7.26 7.32 180 7.32 -0.54 2 175 15 913.14 16:41:49 7.36 7.30 7.26 7.36
LETUS 1 251 0.45 0.49 8 082 0.00 - 0.00 0.51
LGTRADE 5 406 0.37 0.42 4 762 0.00 - 0.00 0.41
LIBET 1 481 0.69 0.74 8 857 0.74 -3.90 167 956 119 447.33 17:00:00 0.77 0.78 0.668 0.78
LIVECHAT 629 29.30 29.40 30 29.40 -0.34 1 540 45 261.30 17:00:00 29.50 29.50 29.10 29.50
LKDESIGN 1 000 1.05 1.20 1 000 0.00 - 0.00 1.20
LOKUM 30 15.40 15.70 816 15.70 0.00 74 1 161.80 09:48:26 15.70 15.70 15.70 15.70
LOTOS 18 658 82.50 82.56 497 82.50 -1.67 337 299 27 849 408.08 17:00:00 83.90 83.42 81.52 84.02
LPP 11 7 300.00 7 325.00 3 7 300.00 -0.61 2 152 15 746 580.00 17:00:00 7 345.00 7 345.00 7 285.00 7 375.00
LSISOFT 160 9.70 9.76 498 9.78 0.82 205 1 988.90 09:18:27 9.70 9.70 9.70 9.78
LUBAWA 2 497 0.62 0.63 55 214 0.63 -0.94 17 169 10 826.484 17:00:00 0.636 0.63 0.63 0.636
LUG 10 6.40 6.50 99 6.80 0.00 161 1 030.80 11:04:42 6.80 6.40 6.40 6.80
M4B 55 19.00 20.40 587 20.40 6.81 80 1 500.50 09:40:57 19.10 18.50 18.50 20.40
MABION 157 74.30 74.70 30 74.30 -0.80 1 028 76 616.50 17:00:29 74.90 74.90 74.00 75.00
MADKOM 100 1.28 1.36 100 0.00 - 0.00 1.24
MAKARONPL 1 400 5.55 5.70 1 612 5.70 0.00 350 1 985.00 09:26:37 5.70 5.65 5.65 5.70
MAKOLAB 900 2.14 2.18 945 0.00 - 0.00 2.14
MALKOWSKI 10 000 0.16 0.358 3 600 0.00 - 0.00 0.32
MANGATA 90 70.00 75.50 119 75.50 0.67 41 3 104.00 09:09:19 75.00 76.00 75.50 76.00
MARVIPOL 964 3.61 3.67 2 068 3.67 0.27 4 385 15 857.19 17:00:00 3.66 3.67 3.60 3.67
MASTERPHA 1 750 5.80 6.00 100 6.00 -0.66 459 2 764.12 16:23:21 6.04 6.04 5.98 6.04
MAXCOM 648 20.70 21.00 153 21.00 -1.87 509 10 653.00 17:00:32 21.40 20.80 20.70 21.30
MAXIMUS 500 0.30 0.37 2 750 0.00 - 0.00 0.35
MAXIPIZZA 1 221 0.87 1.00 16 870 0.00 - 0.00 0.91
MBANK 1 573 432.20 432.40 27 432.20 -0.96 13 423 5 830 377.80 17:00:12 436.40 434.60 429.80 440.00
MBFGROUP 1 000 0.76 0.786 1 684 0.786 2.08 21 562 16 809.68 13:38:46 0.77 0.75 0.75 0.786
MBWS 806 9.16 14.80 198 0.00 - 0.00 11.00
MCI 133 7.52 7.76 1 129 0.00 - 0.00 7.76
MDIENERGIA 2 144 3.48 3.78 59 3.78 7.39 11 499 41 730.93 17:00:00 3.52 3.78 3.42 3.78
MEDAPP 900 0.70 0.72 5 012 0.72 1.41 41 195 27 179.19 16:25:10 0.71 0.71 0.62 0.72
MEDARD 3 000 0.515 0.585 1 281 0.00 - 0.00 0.585
MEDCAMP 4 850 0.212 0.284 2 270 0.00 - 0.00 0.284
MEDIACAP 113 1.81 1.83 4 0.00 - 0.00 1.82
MEDIATEL 11 PKC/PCR PKC/PCR 200 0.00 - 0.00 0.74
MEDICALG 278 27.00 27.60 418 27.60 0.00 1 132 30 578.20 16:13:20 27.60 27.60 26.85 27.60
MEDINICE 20 6.70 7.00 497 6.95 -3.47 225 1 542.75 16:47:02 7.20 7.20 6.80 7.20
MEGARON 60 11.00 12.00 167 0.00 - 0.00 12.10
MENNICA 678 21.00 21.80 99 21.60 2.86 3 64.20 17:00:00 21.00 21.00 21.00 21.60
MERA 253 0.88 0.95 63 0.88 -7.37 2 912 2 544.94 10:25:26 0.95 0.87 0.87 0.88
MERCATOR 132 7.16 7.20 200 7.16 10.15 42 427 295 168.74 17:00:06 6.50 6.56 6.56 7.21
MERCOR 31 7.80 7.96 631 7.96 -1.73 3 110 24 034.38 17:00:00 8.10 8.08 7.64 8.08
MERIT 300 0.60 0.80 1 580 0.00 - 0.00 0.80
MERLINGRP 9 382 0.223 0.224 6 785 0.224 12.56 678 091 166 963.832 17:00:00 0.199 0.25 0.203 0.269
METROPOLIS 100 2.90 3.16 4 990 0.00 - 0.00 3.14
MEXPOLSKA 150 3.54 3.60 511 3.60 0.00 5 065 18 234.00 15:06:40 3.60 3.60 3.60 3.60
MFO 99 21.50 22.00 935 22.50 0.00 1 22.50 09:00:00 22.50 22.50 22.50 22.50
MFOOD 1 389 1.44 1.54 2 004 0.00 - 0.00 1.54
MILKILAND 1 000 0.14 0.40 927 0.40 21.21 1 577 615.80 15:00:00 0.33 0.39 0.39 0.40
MILKPOL 2 000 0.79 0.99 1 121 0.00 - 0.00 0.84
MILLENNIUM 3 014 9.355 9.395 15 000 9.355 -0.74 354 920 3 328 289.585 17:00:00 9.425 9.32 9.25 9.54
MINERAL 12 440 0.40 0.40 25 154 0.00 - 0.00 0.47
MINOX 20 999 0.04 PKC/PCR 6 000 0.00 - 0.00 0.07
MIRACULUM 1 000 1.40 1.41 1 000 1.41 1.44 3 420 4 872.00 17:00:00 1.39 1.42 1.41 1.45
MIRBUD 13 040 1.065 1.08 9 204 1.08 0.93 29 632 31 904.625 17:00:00 1.07 1.06 1.06 1.085
MLPGROUP 20 42.20 44.00 468 44.00 0.00 432 19 008.00 10:13:57 44.00 44.00 44.00 44.00
MLSYSTEM 100 19.50 20.00 500 20.00 0.00 2 540 50 018.55 14:37:54 20.00 20.10 19.40 20.10
MMCPL 646 1.55 1.70 589 0.00 - 0.00 1.70
MOBIMEDIA 2 500 0.208 0.228 2 713 0.228 3.64 86 187 18 933.146 16:45:29 0.22 0.228 0.206 0.23
MOBRUK 95 84.50 88.00 86 88.00 0.00 239 20 902.50 11:09:21 88.00 84.50 84.50 88.00
MODE 1 000 0.214 0.248 3 163 0.248 0.00 15 3.72 09:08:30 0.248 0.248 0.248 0.248
MODERNCOM 7 500 0.16 0.20 5 999 0.00 - 0.00 0.20
MOJ 12 000 0.70 0.73 1 000 0.00 - 0.00 0.73
MOL 20 42.50 44.40 100 0.00 - 0.00 44.42
MONNARI 1 000 5.34 5.42 1 000 5.44 1.87 10 630 57 479.70 14:40:28 5.34 5.40 5.38 5.44
MORIZON 2 625 0.57 0.60 990 0.60 3.09 57 111 33 510.094 17:00:00 0.582 0.59 0.58 0.60
MOSTALPLC 1 722 4.40 4.58 195 4.59 5.28 774 3 527.01 15:12:21 4.36 4.56 4.50 4.60
MOSTALWAR 796 2.76 2.83 670 2.76 -2.82 4 254 11 683.68 17:00:00 2.84 2.85 2.72 2.85
MOSTALZAB 100 000 0.44 0.44 144 242 0.412 0.12 157 939 68 281.04 15:25:08 0.4115 0.44 0.412 0.44
MOVIEGAMES 250 24.80 25.30 133 25.30 -1.94 1 027 25 767.60 17:00:00 25.80 24.30 24.30 25.80
MPAY 4 546 0.22 0.25 29 955 0.00 - 0.00 0.25
MPLVERBUM 1 700 1.25 1.35 1 483 0.00 - 0.00 1.50
MSM 7.78 1 141 0.00 - 0.00 7.78
MTRANS 135 996 0.01 PKC/PCR 88 875 0.00 - 0.00 0.05
MUZA 212 2.82 2.88 2 605 0.00 - 0.00 2.82
MWTRADE 3 000 2.92 3.02 5 790 3.02 0.00 10 30.20 13:18:38 3.02 3.02 3.02 3.02
NANOGROUP 815 2.26 2.80 605 0.00 - 0.00 2.50
NEPTIS 10 50.00 53.50 57 53.50 0.00 1 53.50 09:58:20 53.50 53.50 53.50 53.50
NESTMEDIC 622 1.61 1.645 365 1.645 2.17 2 660 4 243.725 16:10:41 1.61 1.61 1.55 1.645
NETIA 1 884 4.73 4.76 4 606 4.73 -0.42 33 072 157 545.47 17:00:00 4.75 4.73 4.72 4.79
NETWISE 20 3.80 4.08 20 0.00 - 0.00 3.88
NEUCA 101 291.00 292.00 304 291.00 0.00 653 190 376.00 17:00:00 291.00 291.00 291.00 292.00
NEWAG 100 18.20 18.45 121 18.50 3.06 5 152 95 111.70 16:45:13 17.95 18.30 18.20 18.55
NEWWORLDR 1 500 0.01 PKC/PCR 148 932 0.00 - 0.00 0.02
NEXTBIKE 30 46.40 49.20 45 47.20 -3.67 30 1 400.00 15:39:53 49.00 46.40 46.40 47.20
NFPL 500 0.132 0.1558 9 751 0.1558 0.00 100 15.58 09:41:23 0.1558 0.1558 0.1558 0.1558
NORTCOAST 650 4.60 4.74 1 583 4.74 3.95 5 23.70 10:14:57 4.56 4.74 4.74 4.74
NOTORIA 540 4.72 4.94 703 0.00 - 0.00 4.94
NOVATURAS 500 30.20 38.00 50 0.00 - 0.00 31.80
NOVAVIS 1 100 1.08 1.12 41 1.12 0.00 574 642.88 17:00:00 1.12 1.12 1.12 1.12
NOVINA 700 0.303 0.378 494 0.00 - 0.00 0.378
NOVITA 100 40.10 41.00 21 0.00 - 0.00 42.00
NOWAGALA 3 090 0.60 0.61 62 618 0.61 12.96 348 223 199 354.445 17:00:00 0.54 0.53 0.525 0.61
NTTSYSTEM 7 2.23 2.25 242 2.25 0.90 24 54.00 16:05:33 2.23 2.25 2.25 2.25
NWAI 503 1.99 2.14 792 0.00 - 0.00 2.14
OAT 196 13.10 13.45 546 13.45 -0.74 2 861 38 227.75 14:34:15 13.55 13.30 13.10 14.00
ODLEWNIE 3 415 3.68 3.74 445 3.70 -1.07 8 546 31 632.20 15:14:13 3.74 3.70 3.70 3.74
OEX 435 17.80 18.50 411 0.00 - 0.00 18.60
ONEMORE 2 556 0.655 0.70 11 802 0.695 -1.42 940 653.84 16:36:53 0.705 0.705 0.695 0.705
ONICO 125 35.20 36.80 70 35.20 -7.37 115 4 295.00 17:00:00 38.00 38.00 35.20 38.00
OPENFIN 1 000 1.475 1.505 1 400 1.515 0.00 4 679 7 075.645 13:12:00 1.515 1.495 1.495 1.52
OPONEO.PL 1 500 23.70 24.00 261 23.90 -0.42 147 3 497.50 13:28:04 24.00 24.00 23.60 24.00
OPTEAM 1 250 6.10 6.40 1 200 0.00 - 0.00 6.30
ORANGEPL 28 813 6.54 6.55 10 000 6.54 -0.15 2 246 508 14 770 059.70 17:02:01 6.55 6.50 6.50 6.615
ORBIS 25 105.00 107.00 302 107.00 -1.38 2 261 245 188.50 17:00:00 108.50 108.50 106.50 108.50
ORCOGROUP 24 000 1.31 1.38 4 231 1.38 4.55 18 774 24 420.20 16:22:48 1.32 1.30 1.30 1.38
ORGANIC 20 3.80 4.20 20 4.00 0.00 327 1 308.00 14:52:27 4.00 4.00 4.00 4.00
ORION 100 6.60 6.70 1 150 6.70 -4.29 1 666 11 228.15 10:52:38 7.00 7.00 6.70 7.00
ORPHEE 9 800 1.64 1.725 1 062 1.725 0.00 10 17.25 09:00:00 1.725 1.725 1.725 1.725
ORZBIALY 155 10.30 10.45 50 10.50 2.94 3 011 31 010.55 14:40:28 10.20 10.10 10.05 10.65
OTLOG 1 200 6.25 6.45 1 163 6.55 0.00 2 13.10 09:02:53 6.55 6.55 6.55 6.55
OTMUCHOW 5 393 1.82 1.92 2 527 1.82 -5.21 107 194.74 09:00:00 1.92 1.82 1.82 1.82
OUTDOORZY 15 0.41 0.45 1 785 0.41 -1.91 21 280 9 010.30 16:16:19 0.418 0.412 0.41 0.47
OVOSTAR 21 97.00 100.00 48 100.00 -0.99 1 100.00 09:00:00 101.00 100.00 100.00 100.00
PAMAPOL 1 000 1.15 1.19 6 351 1.19 -0.83 1 100 1 309.00 09:26:05 1.20 1.19 1.19 1.19
PANOVA 200 12.90 13.00 51 13.00 0.00 249 3 237.00 13:08:00 13.00 13.00 13.00 13.00
PARCELTEC 1 786 0.312 0.358 2 147 0.358 -0.56 2 699 966.242 16:33:33 0.36 0.358 0.358 0.358
PARTNER 1 000 0.061 0.0645 9 751 0.00 - 0.00 0.0645
PASSUS 34 9.00 9.50 10 0.00 - 0.00 9.65
PATENTUS 2 679 1.22 1.28 7 000 1.27 0.00 2 302 2 923.54 16:49:56 1.27 1.27 1.27 1.27
PATFUND 100 0.15 0.17 417 0.17 0.00 83 14.11 09:00:00 0.17 0.17 0.17 0.17
PBG 5 000 0.078 0.078 31 793 0.078 4.00 362 867 28 303.626 15:00:00 0.075 0.078 0.078 0.078
PBGAMES 118 0.79 0.90 90 0.00 - 0.00 0.80
PBKM 39 67.00 67.60 740 68.00 0.30 370 25 139.60 12:51:41 67.80 67.80 67.80 68.00
PBSFINANSE 6 932 0.212 0.27 8 334 0.00 - 0.00 0.21
PCCEXOL 500 1.59 1.595 2 015 1.59 0.00 3 905 6 162.55 13:35:16 1.59 1.555 1.555 1.59
PCCROKITA 20 73.00 73.20 735 73.20 -0.81 1 697 124 068.00 17:00:00 73.80 73.60 72.60 73.60
PCGUARD 134 0.8999 PKC/PCR 5 198 0.00 - 0.00 1.17
PCM 56 652 23.50 23.60 2 309 23.50 0.00 533 12 525.50 17:01:10 23.50 23.50 23.50 23.50
PEIXIN 5 006 0.04 PKC/PCR 3 018 0.00 - 0.00 1.02
PEKABEX 165 10.00 10.10 1 000 10.10 0.00 1 028 10 382.80 12:10:21 10.10 10.10 10.10 10.10
PEKAO 16 PKC/PCR 112.00 15 111.75 -0.49 315 013 35 241 111.25 17:01:01 112.30 111.85 111.20 112.25
PEMANAGER 500 12.45 12.70 850 12.70 -5.22 636 8 082.90 10:22:55 13.40 13.40 12.70 13.40
PEP 125 26.10 26.70 80 26.40 -1.12 4 118 108 378.40 15:41:02 26.70 26.50 26.10 26.60
PEPEES 2 563 1.71 1.79 1 129 1.79 0.56 860 1 536.48 12:48:28 1.78 1.78 1.78 1.79
PFLEIDER 41 19.55 19.90 30 19.95 -0.75 766 15 282.45 11:20:15 20.10 20.40 19.90 20.40
PGE 5 120 9.092 9.10 24 014 9.10 0.44 1 447 376 13 059 321.73 17:02:44 9.06 9.07 8.906 9.116
PGNIG 161 PKC/PCR 5.385 26 213 5.365 -0.74 4 304 584 23 134 091.885 17:01:27 5.405 5.42 5.33 5.435
PGO 3 500 1.41 1.49 1 989 1.49 2.76 11 16.39 09:18:59 1.45 1.49 1.49 1.49
PGSSOFT 200 9.66 9.88 227 9.88 -1.20 1 678 16 535.94 16:36:25 10.00 9.95 9.82 9.95
PHARMENA 404 5.32 6.60 680 5.60 0.00 1 079 6 050.40 14:59:28 5.60 5.62 5.58 5.66
PHARMENA-PDA 280 5.32 6.00 160 0.00 - 0.00 6.00
PHIWIERZY 10 6.30 7.00 5 0.00 - 0.00 6.80
PHN 280 10.40 10.55 500 10.60 -0.47 1 649 17 483.90 12:19:06 10.65 10.65 10.60 10.65
PHOTON 1 500 2.28 2.32 70 2.36 0.00 120 283.20 09:00:00 2.36 2.36 2.36 2.36
PIK 1 1.28 1.30 10 239 1.30 0.78 14 029 17 902.73 17:00:00 1.29 1.25 1.25 1.30
PKNORLEN 31 PKC/PCR 89.50 18 000 89.24 -0.98 1 090 984 96 873 489.36 17:02:39 90.12 90.10 87.00 90.12
PKOBP 87 PKC/PCR 42.37 16 393 42.24 -1.45 1 872 505 79 365 541.72 17:00:00 42.86 42.76 42.13 42.76
PKPCARGO 200 44.95 45.20 177 45.20 1.01 6 730 301 793.00 17:00:39 44.75 45.00 44.35 45.25
PLASMA 10 0.56 0.56 178 0.00 - 0.00 0.56
PLASTBOX 5 500 1.97 2.075 3 419 1.97 -5.06 500 985.50 11:39:43 2.075 2.07 1.97 2.07
PLATIGE 386 16.60 17.50 71 17.50 6.71 801 13 680.60 17:00:00 16.40 16.40 16.40 17.50
PLATYNINW 3 000 0.31 0.51 972 0.00 - 0.00 0.546
PLAY 24 556 34.00 34.12 74 34.00 -1.45 780 618 26 942 192.04 17:00:27 34.50 34.50 33.98 35.46
PLAYWAY 21 174.00 175.20 4 174.00 -2.58 2 687 472 382.40 17:01:47 178.60 178.40 174.00 179.20
PLAZACNTR 450 1.73 1.80 1 958 1.80 -11.76 15 887 29 561.52 17:00:00 2.04 2.00 1.75 2.08
PLGROUP 6 000 0.281 0.32 12 964 0.32 3.23 24 596 7 376.46 15:47:38 0.31 0.299 0.299 0.32
PMPG 5 245 1.43 1.50 1 000 1.53 0.00 1 628 2 490.84 09:01:41 1.53 1.53 1.53 1.53
POINTPACK 29 35.40 38.00 27 0.00 - 0.00 37.80
POLICE 50 13.40 14.00 530 0.00 - 0.00 13.30
POLIMEXMS 13 854 2.42 2.43 3 000 2.42 -2.42 203 571 497 362.34 17:00:00 2.48 2.52 2.41 2.52
POLMAN 7 408 0.27 0.294 17 257 0.296 2.07 20 350 5 939.466 10:06:26 0.29 0.288 0.288 0.296
POLMT 90 11.40 PKC/PCR 15 0.00 - 0.00 12.50
POLNORD 330 6.14 6.24 1 833 6.24 0.32 222 1 385.28 09:22:36 6.22 6.24 6.24 6.24
POLTRONIC 2 511 0.264 0.308 1 786 0.264 -2.94 3 000 792.00 11:33:21 0.272 0.264 0.264 0.264
POLWAX 280 6.34 6.58 3 108 6.58 -0.90 45 296.10 09:23:06 6.64 6.58 6.58 6.58
POZBUD 1 000 1.80 1.86 5 611 1.86 -2.11 24 376 45 009.84 17:00:00 1.90 1.90 1.81 1.90
PRAGMAFA 600 13.60 14.00 452 13.90 2.21 497 6 796.20 16:21:11 13.60 13.60 13.40 13.90
PRAGMAINK 100 6.50 6.82 257 6.82 0.00 18 122.76 10:11:32 6.82 6.82 6.82 6.82
PRAIRIE 5 029 0.74 0.745 4 000 0.745 -3.25 556 048 412 011.78 17:00:00 0.77 0.775 0.72 0.775
PREMIUMF 100 0.33 0.38 100 0.00 - 0.00 0.332
PRESENT24 7 240 0.0685 0.074 14 789 0.0735 7.30 11 0.809 17:00:00 0.0685 0.074 0.0735 0.074
PRIMAMODA 1 0.50 1.85 399 0.00 - 0.00 1.96
PRIME 302 3.56 PKC/PCR 100 0.00 - 0.00 3.84
PRIMETECH 71 789 1.432 1.434 430 1.432 26.50 810 941 1 162 185.132 16:46:17 1.132 1.43 1.428 1.45
PROCAD 2 561 1.16 1.28 883 1.16 -9.38 3 073 3 591.75 17:00:00 1.28 1.28 1.16 1.28
PROCHEM 530 14.90 15.50 21 15.60 -0.64 1 15.60 09:00:00 15.70 15.60 15.60 15.60
PROJPRZEM 17 18.10 18.15 444 0.00 - 0.00 18.10
PROLOG 130 15.50 16.20 124 0.00 - 0.00 16.00
PROMISE 871 2.30 2.40 1 213 0.00 - 0.00 2.40
PROTEKTOR 199 3.79 3.84 1 099 3.84 -0.52 1 390 5 294.03 15:49:21 3.86 3.85 3.79 3.85
PROVIDENT 10.30 244 0.00 - 0.00 10.30
PRYMUS 20 6.95 7.10 35 6.95 -2.80 15 104.75 09:11:58 7.15 7.00 6.95 7.00
PTWP 5 19.90 20.00 110 0.00 - 0.00 20.00
PULAWY 20 98.00 99.00 40 99.00 0.00 15 1 479.40 14:40:28 99.00 98.60 98.60 99.00
PURE 79 47.20 50.20 25 50.20 0.00 90 4 509.20 17:00:00 50.20 50.40 47.20 52.80
PYLON 12 800 0.0735 0.0945 1 160 0.00 - 0.00 0.0945
PZU 56 PKC/PCR 42.99 5 395 42.92 0.28 948 724 40 689 927.13 17:00:00 42.80 42.84 42.59 43.15
QUANTUM 104 14.40 16.10 50 0.00 - 0.00 16.10
QUART 1 1.75 1.75 1 150 0.00 - 0.00 1.72
QUARTICON 2 41.00 45.20 10 0.00 - 0.00 42.00
QUBICGMS 1 001 2.67 2.71 105 2.67 0.75 10 115 27 057.59 16:48:26 2.65 2.66 2.62 2.75
QUERCUS 456 2.19 2.20 2 500 2.20 -0.90 24 769 54 501.46 17:00:00 2.22 2.24 2.14 2.24
QUMAK 6 000 0.046 0.049 3 788 0.049 -0.61 16 005 791.245 15:00:00 0.0493 0.0495 0.049 0.0495
R22 58 19.00 19.20 75 19.20 6.96 6 994 129 493.05 16:33:52 17.95 17.95 17.95 19.30
RADPOL 4 039 1.38 1.435 1 138 1.435 0.00 10 14.35 09:00:00 1.435 1.435 1.435 1.435
RAFAKO 1 250 1.998 2.02 34 068 2.02 -1.22 175 106 354 568.172 17:00:00 2.045 2.045 1.994 2.065
RAFAMET 10 11.90 12.50 19 0.00 - 0.00 12.00
RAINBOW 53 26.00 26.30 25 26.00 1.96 11 837 303 993.90 16:01:04 25.50 25.10 25.10 26.30
RANKPROGR 7 860 1.35 1.41 495 1.36 -3.55 41 052 56 123.47 17:02:58 1.41 1.40 1.36 1.41
RAWLPLUG 269 8.66 8.98 327 8.98 3.70 2 17.96 09:00:00 8.66 8.98 8.98 8.98
READGENE 100 0.84 0.90 1 313 0.87 -3.33 1 520 1 323.00 16:06:52 0.90 0.90 0.87 0.90
REDAN 2 619 0.30 0.34 1 836 0.34 -1.16 50 17.00 09:17:47 0.344 0.34 0.34 0.34
REDWOOD 7 410 0.059 PKC/PCR 1 873 0.00 - 0.00 0.05
REINHOLD 8 826 0.13 0.17 15 200 0.15 15.38 200 30.00 15:26:06 0.13 0.15 0.15 0.15
REINO 5 334 1.56 1.65 380 1.61 -1.83 4 675 7 526.21 16:46:46 1.64 1.55 1.55 1.61
RELPOL 340 7.10 7.20 620 7.20 -1.37 12 641 91 270.20 16:48:52 7.30 7.40 7.15 7.40
REMAK 4 11.40 11.45 769 11.90 0.00 10 119.00 12:05:39 11.90 11.90 11.90 11.90
REMORSOL 200 0.52 0.72 305 0.00 - 0.00 0.72
RESBUD 9 0.19 0.22 199 0.00 - 0.00 0.23
ROBINSON 20 5.60 6.10 49 6.10 -3.17 337 2 022.15 17:00:00 6.30 6.00 6.00 6.10
ROCCA 200 0.42 0.45 100 0.00 - 0.00 0.43
RONSON 1 534 0.89 0.90 8 642 0.895 0.00 10 401 9 317.955 16:48:20 0.895 0.91 0.89 0.91
ROPCZYCE 217 29.50 29.80 150 29.50 -1.34 1 290 38 150.00 16:17:27 29.90 29.60 29.50 29.90
RSY 10 5.90 7.40 10 7.30 1.39 5 36.50 09:00:00 7.20 7.30 7.30 7.30
RUBICON 9 0.95 0.97 774 0.97 0.00 6 5.80 17:00:00 0.97 0.97 0.95 0.97
S4E 1 840 5.05 6.45 4 300 0.00 - 0.00 5.80
SADOVAYA 221 979 0.15 PKC/PCR 42 154 0.00 - 0.00 0.12
SAKANA 12 881 0.11 0.12 20 000 0.115 9.52 75 131 8 746.228 15:46:31 0.105 0.11 0.11 0.128
SANOK 42 24.60 25.20 200 25.00 0.00 600 15 000.00 17:02:03 25.00 25.00 25.00 25.00
SANPL 3 PKC/PCR 379.80 1 137 379.80 -0.37 37 588 14 276 096.40 17:02:44 381.20 379.60 375.60 383.40
SANPL2 160 366.00 372.00 6 372.00 -0.53 234 87 108.00 11:38:59 374.00 372.00 372.00 374.00
SANTANDER 60 16.92 17.12 1 670 17.00 -0.70 377 6 409.00 12:05:17 17.12 17.00 17.00 17.00
SANWIL 686 0.625 0.67 11 950 0.00 - 0.00 0.67
SARE 1 759 4.00 4.20 1 791 4.00 -2.44 126 504.00 16:43:10 4.10 4.00 4.00 4.00
SCOPAK 334 0.10 1.88 2 929 0.00 - 0.00 0.10
SCPFL 100 50.00 51.00 39 51.00 2.82 855 43 326.30 17:00:00 49.60 49.80 49.00 51.50
SECOGROUP 10 15.10 15.40 500 0.00 - 0.00 15.30
SEKO 63 9.40 9.50 240 9.40 2.17 266 2 478.80 12:26:33 9.20 9.20 9.20 9.40
SELENAFM 120 12.30 13.20 109 13.20 0.00 399 5 120.30 16:41:22 13.20 13.20 12.60 13.20
SELVITA 70 54.80 55.80 140 55.80 1.45 5 866 321 128.60 17:00:00 55.00 55.80 54.60 55.80
SERINUS 21 584 0.615 0.635 19 458 0.635 1.60 48 682 30 495.515 17:02:50 0.625 0.625 0.61 0.64
SESCOM 1 255 26.20 27.60 15 0.00 - 0.00 27.40
SETANTA 1 216 2.31 2.40 8 637 2.40 3.45 64 654 177 517.39 16:48:07 2.32 2.50 2.39 2.99
SEVENET 3 000 0.83 0.85 3 000 0.00 - 0.00 0.83
SFD 1 500 0.362 0.418 2 815 0.00 - 0.00 0.41
SFERANET 4 000 0.83 0.91 300 0.89 2.30 8 761 7 690.36 16:12:51 0.87 0.83 0.83 0.89
SFINKS 6 888 0.684 0.71 2 984 0.00 - 0.00 0.716
SILVANO 1 9.26 9.66 222 9.22 -2.33 41 378.02 10:28:28 9.44 9.22 9.22 9.22
SIMPLE 1 250 6.25 6.55 1 200 6.35 -4.51 1 197 7 601.65 12:13:06 6.65 6.70 6.35 6.70
SKARBIEC 270 17.55 17.60 49 17.60 -1.68 1 984 35 063.00 16:44:26 17.90 18.00 17.60 18.00
SKOTAN 90 0.97 0.97 1 319 0.97 10.23 72 799 69 521.08 15:27:32 0.88 0.905 0.905 0.97
SKYLINE 3 445 0.65 0.67 18 658 0.67 8.06 36 063 23 900.11 16:40:41 0.62 0.62 0.62 0.67
SLASKIEKA 1 000 2.67 2.77 500 2.75 1.85 500 1 375.00 17:00:00 2.70 2.75 2.75 2.75
SLEEPZAG 400 0.68 0.70 11 000 0.72 5.88 220 158.40 09:37:43 0.68 0.72 0.72 0.72
SMSKREDYT 3 666 0.312 0.555 3 547 0.00 - 0.00 0.555
SNIEZKA 500 88.00 89.00 94 89.00 0.00 18 1 602.00 10:42:24 89.00 89.00 89.00 89.00
SOFTBLUE 2 700 0.212 0.23 500 0.21 0.00 8 300 1 788.00 09:59:05 0.21 0.21 0.21 0.22
SOHODEV 4 500 0.712 0.72 30 719 0.72 4.65 13 690 9 837.90 15:00:00 0.688 0.666 0.666 0.72
SOLAR 1 080 0.49 0.498 2 999 0.482 -3.60 105 188 50 870.252 16:11:54 0.50 0.498 0.47 0.498
SONEL 10 8.60 8.80 10 8.80 -1.12 1 619 14 071.55 11:47:58 8.90 8.70 8.65 8.80
SOPHARMA 9.98 38 0.00 - 0.00 8.30
SPARKVC 2 790 0.40 0.45 420 0.00 - 0.00 0.40
STALEXP 2 590 3.465 3.49 305 3.49 1.01 24 155 84 390.625 14:57:52 3.455 3.495 3.465 3.50
STALPROD 30 238.50 240.00 56 240.00 0.00 1 104 264 609.50 17:00:00 240.00 237.50 237.00 240.00
STALPROFI 910 7.10 7.20 300 7.20 -6.49 21 415 156 443.80 17:00:00 7.70 7.70 7.20 7.70
STAPORKOW 692 1.47 1.55 5 000 0.00 - 0.00 1.50
STARHEDGE 280 0.66 0.68 2 040 0.66 -2.94 5 830 3 895.50 17:00:00 0.68 0.68 0.66 0.68
STELMET 299 7.00 7.35 93 7.35 0.00 137 1 007.85 15:44:38 7.35 7.50 7.35 7.50
STEMCELLS 50 0.43 0.46 50 0.00 - 0.00 0.46
STOPKLA 30 5.20 6.10 30 0.00 - 0.00 5.50
STOPPOINT 300 0.156 0.1695 2 879 0.1695 0.00 980 166.11 10:28:19 0.1695 0.1695 0.1695 0.1695
SUMMALING 10 11.00 16.00 2 000 0.00 - 0.00 16.60
SUNEX 1 000 5.40 5.48 280 5.50 -3.85 1 853 10 144.54 16:16:33 5.72 5.70 5.30 5.70
SUNTECH 4 195 0.23 0.298 9 115 0.00 - 0.00 0.26
SURFLAND 100 0.76 0.81 100 0.00 - 0.00 0.845
SUWARY 750 10.60 11.10 700 12.00 0.00 5 60.00 09:00:00 12.00 12.00 12.00 12.00
SWISSMED 4 220 1.78 1.83 99 1.83 1.67 4 230 7 683.20 15:10:51 1.80 1.81 1.78 1.83
SYGNITY 2 818 2.80 2.85 2 125 2.80 -1.75 21 298 60 236.88 14:52:45 2.85 2.85 2.80 2.85
SYMBIO 1 805 0.56 0.64 1 555 0.00 - 0.00 0.65
SYNEKTIK 199 14.62 14.88 1 579 14.90 -0.53 1 307 19 219.94 16:48:46 14.98 14.96 14.56 14.96
TALANX 162.00 54 0.00 - 0.00 162.00
TALEX 2 15.20 15.40 1 300 15.30 0.00 120 1 836.00 14:34:07 15.30 15.30 15.30 15.30
TAMEX 1 000 0.36 0.60 1 974 0.00 - 0.00 0.60
TARCZYNSKI 800 14.40 14.80 100 14.90 2.76 90 1 341.00 12:30:01 14.50 14.90 14.90 14.90
TATRY 6 132.00 137.00 97 0.00 - 0.00 136.00
TAURONPE 13 177 1.505 1.507 5 967 1.505 -0.99 4 716 721 7 106 627.626 17:04:47 1.52 1.521 1.50 1.521
TAXNET 100 0.59 0.65 850 0.00 - 0.00 0.71
TBULL 4 25.60 26.50 187 26.50 -1.85 2 156 56 265.90 17:00:00 27.00 27.00 25.60 27.00
TECHINVGR 4 158 0.242 0.308 4 476 0.314 -1.26 1 032 290.074 09:41:13 0.318 0.316 0.28 0.316
TECHMADEX 281 3.60 3.86 262 0.00 - 0.00 4.20
TELEHORSE 1 676 0.522 0.56 702 0.56 -3.45 23 298 12 726.632 17:00:00 0.58 0.608 0.522 0.608
TELEMEDPL 50 0.83 0.89 100 0.00 - 0.00 0.89
TELESTO 100 15.00 15.00 100 0.00 - 0.00 28.40
TELESTR 100 13.80 13.90 594 13.90 0.72 50 695.00 17:00:00 13.80 13.90 13.90 13.90
TELGAM 200 0.124 0.149 5 186 0.149 0.00 70 10.43 10:01:04 0.149 0.149 0.149 0.149
TELIANI 1 600 0.635 0.715 1 500 0.00 - 0.00 0.68
TERMO2PWR 2 000 0.361 0.39 100 0.39 5.41 10 239 3 871.455 15:48:36 0.37 0.37 0.327 0.395
TERMOEXP 100 1.50 1.80 200 0.00 - 0.00 1.75
TERMOREX 1.09 3 883 0.00 - 0.00 0.88
TESGAS 300 2.72 2.90 866 2.90 0.00 2 5.80 09:00:00 2.90 2.90 2.90 2.90
THEDUST 200 6.64 6.90 150 6.76 -6.37 6 025 40 242.00 16:39:44 7.22 7.20 6.50 7.20
TIM 90 9.76 9.80 309 9.76 0.62 13 837 134 981.76 17:04:02 9.70 9.70 9.62 9.82
TORPOL 99 7.30 7.34 2 480 7.30 -1.35 6 720 48 878.14 17:00:00 7.40 7.54 7.22 7.54
TOWERINVT 404 22.00 23.10 340 23.50 2.62 1 005 23 117.50 12:52:44 22.90 23.00 23.00 23.50
TOYA 50 5.05 5.35 2 957 5.20 0.00 32 225 169 644.10 17:00:49 5.20 5.20 5.15 5.40
TRAKCJA 3 110 2.10 2.12 11 044 2.12 0.47 329 392 703 685.165 17:00:00 2.11 2.19 2.06 2.19
TRANSPOL 478 3.37 3.47 476 3.47 0.00 5 17.35 09:00:00 3.47 3.47 3.47 3.47
TRITON 335 2.20 2.27 3 389 2.20 0.00 350 770.00 16:15:39 2.20 2.20 2.20 2.20
TSGAMES 257 122.00 122.20 11 122.00 -1.61 3 983 488 649.00 17:01:02 124.00 124.00 121.20 124.00
TXM 200 000 0.12 0.128 7 900 0.12 -6.25 107 777 12 995.456 15:00:00 0.128 0.128 0.12 0.128
UHYECA 2 280 0.735 0.82 100 0.80 -2.44 3 649 2 915.21 13:35:58 0.82 0.87 0.74 0.87
ULMA 119 53.00 53.50 120 53.50 0.94 27 1 445.00 14:09:28 53.00 54.00 53.50 54.00
ULTGAMES 250 19.20 19.40 1 054 19.40 -0.51 4 687 90 376.70 17:00:00 19.50 19.58 19.14 19.60
UNIBEP 30 6.56 6.62 50 6.56 -2.67 1 796 11 917.98 17:00:00 6.74 6.74 6.54 6.74
UNICREDIT 50 41.12 46.94 27 0.00 - 0.00 43.50
UNIMA 100 2.38 2.50 732 2.40 -9.09 1 973 4 847.20 16:23:00 2.64 2.50 2.40 2.50
UNIMOT 292 15.70 15.80 193 15.70 -1.57 7 191 112 265.70 17:00:00 15.95 16.00 15.45 16.10
UNITED 500 0.25 0.28 500 0.00 - 0.00 0.28
URSUS 2 200 0.908 0.91 1 317 0.91 -0.98 121 019 110 490.615 17:03:38 0.919 0.91 0.90 0.919
VABUN 50 1.23 1.265 70 1.27 2.42 350 437.38 15:47:59 1.24 1.25 1.24 1.27
VAKOMTEK 1 490 0.68 0.76 1 400 0.00 - 0.00 0.86
VARSAV 131 2.67 2.69 187 2.69 -2.18 43 958 118 141.22 17:00:00 2.75 2.76 2.62 2.85
VENTUREIN 5 480 1.37 1.46 468 1.46 0.00 7 10.22 09:00:00 1.46 1.46 1.46 1.46
VERBICOM 1 600 1.20 1.44 100 0.00 - 0.00 1.44
VIDIS 4 000 1.00 2.80 962 2.80 0.00 2 5.60 09:00:21 2.80 2.80 2.80 2.80
VIGOSYS 21 336.00 338.00 1 338.00 1.81 46 15 484.00 14:51:08 332.00 336.00 336.00 338.00
VINDEXUS 300 7.26 7.36 427 7.24 -1.63 140 1 013.60 15:01:47 7.36 7.24 7.24 7.24
VISTAL 1 299 1.77 1.81 1 988 1.81 -1.90 10 353 18 689.22 17:00:00 1.845 1.88 1.77 1.88
VISTULA 23 564 3.97 3.98 4 910 3.97 -0.13 321 645 1 279 668.545 17:00:00 3.975 3.97 3.935 3.99
VIVID 8 349 1.45 1.48 500 1.45 0.00 23 600 34 046.46 16:24:56 1.45 1.43 1.412 1.46
VOICETEL 36 56.00 62.50 99 0.00 - 0.00 65.00
VOTUM 724 8.06 8.08 1 000 8.06 -0.49 5 097 40 696.14 16:36:10 8.10 8.02 7.90 8.06
VOXEL 20 29.20 29.50 611 29.50 -0.34 273 8 078.20 13:18:18 29.60 29.60 29.50 29.60
WADEX 15 6.20 6.36 50 0.00 - 0.00 6.18
WARIMPEX 5.60 4 000 0.00 - 0.00 5.74
WASKO 300 1.375 1.39 1 000 1.395 -0.71 2 792 3 855.46 15:00:07 1.405 1.405 1.38 1.405
WAWEL 2 686.00 690.00 84 690.00 4.55 543 364 694.00 16:37:59 660.00 660.00 660.00 698.00
WERTHHOLZ 14 820 0.135 0.18 6 363 0.185 0.00 1 0.185 12:16:26 0.185 0.185 0.185 0.185
WIELTON 50 9.17 9.24 550 9.18 -1.71 18 629 171 751.69 17:01:05 9.34 9.37 9.15 9.37
WIERZYCL 100 0.58 0.62 450 0.62 10.71 1 180 702.30 09:17:45 0.56 0.58 0.58 0.62
WIKANA 751 1.01 1.08 8 489 1.10 1.85 10 11.00 09:01:54 1.08 1.10 1.10 1.10
WINVEST 23 700 PKC/PCR PKC/PCR 936 0.00 - 0.00 0.0205
WIRTUALNA 150 62.40 63.00 850 62.40 0.65 96 102 6 012 459.40 16:49:46 62.00 62.00 62.00 63.00
WITTCHEN 52 14.60 14.75 855 14.75 3.15 3 405 50 066.75 17:00:00 14.30 14.60 14.60 14.75
WODKAN 200 5.25 6.10 100 5.95 -0.83 70 416.50 13:45:34 6.00 5.95 5.95 5.95
WOJAS 215 4.98 5.28 126 5.28 -0.38 756 3 850.96 12:12:17 5.30 4.96 4.96 5.28
WOLFSTF 25 0.79 0.995 50 0.00 - 0.00 0.995
WORKSERV 1 000 2.15 2.18 2 989 2.18 -0.91 36 184 78 038.485 15:56:20 2.20 2.20 2.145 2.20
XPLUS 1 700 0.326 0.348 4 458 0.348 8.75 542 188.616 10:21:47 0.32 0.348 0.348 0.348
XTB 400 3.72 3.82 362 3.82 -2.05 3 323 12 723.52 17:00:00 3.90 3.85 3.71 3.85
XTPL 25 144.00 149.50 16 150.00 -1.96 369 53 190.50 16:49:36 153.00 150.00 141.00 150.00
YOLO 3 800 1.975 2.07 3 630 2.06 4.30 5 10.30 14:48:59 1.975 2.06 2.06 2.06
ZAMET 5 0.60 0.88 3 349 0.88 0.00 25 22.00 09:07:57 0.88 0.88 0.88 0.88
ZEPAK 208 6.86 6.90 531 6.90 0.00 966 6 713.08 15:26:02 6.90 6.90 6.90 7.04
ZPUE 13 95.00 99.00 427 95.00 0.00 1 95.00 09:00:00 95.00 95.00 95.00 95.00
ZUE 1 000 3.86 3.90 7 994 3.88 -0.51 3 841 14 808.92 17:00:00 3.90 3.84 3.84 3.94
ZYWIEC 3 496.00 505.00 5 496.00 -0.80 93 46 648.00 14:54:42 500.00 498.00 496.00 505.00