Quote board 2020-07-15 17:05

Stock Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
01CYBATON 200 10.20 10.30 2 621 10.30 -4.81 661 561 6 674 347.99 17:04:41 10.82 10.44 9.69 10.78
06MAGNA 195 0.795 0.80 1 000 0.795 -5.36 2 057 725 1 847 372.045 17:04:57 0.84 0.84 0.78 1.00
08OCTAVA 4 844 0.84 0.86 250 0.84 5.00 17 356 14 579.04 15:00:00 0.80 0.84 0.84 0.84
11BIT 37 530.00 534.00 248 534.00 3.49 8 786 4 664 391.00 17:00:00 516.00 520.00 520.00 537.00
2INTELLECT 2 500 2.02 2.18 562 2.10 5.00 700 1 481.20 14:26:25 2.00 2.12 2.10 2.18
4FUNMEDIA 857 4.75 4.81 1 000 4.75 1.71 2 958 14 303.85 16:09:54 4.67 4.71 4.71 4.88
4MASS 5 000 0.894 0.916 10 937 0.894 -0.67 10 134 477 9 563 906.123 17:04:02 0.90 0.976 0.824 1.04
4MOBILITY 5 6.90 7.05 13 7.05 -7.24 384 2 740.20 15:03:34 7.60 7.45 7.00 7.45
7FIT 900 1.69 1.70 257 1.70 -3.41 1 920 3 219.04 17:04:50 1.76 1.68 1.64 1.70
7LEVELS 7 62.00 65.00 18 65.00 -1.52 1 054 64 482.50 17:00:00 66.00 62.00 54.00 66.00
AALLIANCE 10 28.60 32.00 44 31.40 6.80 69 2 146.80 15:47:58 29.40 30.80 30.80 31.40
ABAK 250 1.80 1.88 1 100 1.79 -3.24 1 000 1 790.00 09:00:00 1.85 1.79 1.79 1.79
ABPL 40 24.50 24.90 558 24.50 -0.41 428 10 538.60 15:21:19 24.60 24.70 24.00 24.80
ABSINVEST 2 600 1.12 1.17 1 900 1.18 -15.71 506 507 565 356.81 16:46:03 1.40 1.37 1.10 1.45
ACARTUS 10 402 0.32 0.328 216 0.32 -27.27 182 614 69 530.25 17:00:00 0.44 0.50 0.32 0.50
ACAUTOGAZ 49 38.70 39.50 229 39.50 1.02 601 23 448.50 14:53:02 39.10 39.00 38.90 39.50
ACKERMAN 130 7.75 8.20 242 0.00 - 0.00 8.25
ACREBIT 256 1.94 2.04 285 1.94 -8.49 2 702 5 350.28 13:50:52 2.12 2.06 1.94 2.06
ACTION 2 819 4.85 4.86 399 4.85 5.43 159 238 777 871.76 17:03:27 4.60 4.68 4.60 5.10
ADATEX 783 1.13 1.17 843 1.17 -1.68 14 122 16 561.09 16:48:27 1.19 1.17 1.13 1.25
ADIUVO 609 4.80 4.98 998 4.80 0.21 61 228 298 268.25 17:03:42 4.79 4.82 4.72 5.30
ADVERTIGO 1 000 0.256 0.292 399 0.292 -0.68 1 0.292 14:51:18 0.294 0.292 0.292 0.292
AFHOL 250 15.30 15.80 752 15.80 -1.25 4 298 65 874.40 17:00:00 16.00 15.10 15.10 15.80
AGORA 7 661 8.60 8.62 1 133 8.60 -0.69 3 054 26 490.50 16:35:59 8.66 8.86 8.60 8.86
AGROLIGA 20 18.30 18.95 50 19.10 6.82 884 16 389.782 15:11:07 17.88 17.88 17.88 19.10
AGROMEP 254 7.95 8.25 221 8.00 0.00 4 483 36 017.75 10:27:12 8.00 8.25 8.00 8.30
AGROTON 350 3.73 3.87 431 3.87 -1.28 4 948 19 140.15 17:00:00 3.92 3.92 3.72 3.92
AIGAMES 25 34.70 35.50 200 35.20 0.57 55 867 2 027 521.70 17:04:47 35.00 35.10 34.60 37.70
AILLERON 799 8.22 8.40 320 8.22 0.98 49 790 413 696.94 17:00:00 8.14 8.44 7.80 8.78
AIRWAY 20 110 0.866 0.88 5 880 0.866 8.52 532 207 453 415.808 17:00:00 0.798 0.776 0.776 0.928
AITON 368 0.86 0.88 5 812 0.86 -8.99 133 086 117 813.74 16:48:31 0.945 0.93 0.845 0.945
AKCEPTFIN 2 774 0.96 1.06 1 010 1.06 26.19 89 148 88 749.56 16:46:03 0.84 0.84 0.84 1.18
ALDA 50 1.80 1.88 600 0.00 - 0.00 1.90
ALIOR 976 16.95 16.96 2 007 16.96 0.62 427 562 7 218 799.93 17:03:01 16.855 16.89 16.63 17.05
ALTA 1 666 1.11 1.12 12 1.15 -2.54 16 932 19 216.92 16:02:33 1.18 1.16 1.11 1.16
ALTUSTFI 1 577 1.19 1.20 500 1.19 -3.25 112 164 135 566.555 17:00:00 1.23 1.265 1.19 1.265
ALUMAST 300 1.15 1.20 7 240 0.00 - 0.00 1.20
ALUMETAL 175 38.80 39.30 41 39.00 0.78 859 33 611.80 16:09:41 38.70 38.70 38.70 39.40
AMBRA 75 17.90 18.00 5 097 18.00 1.12 20 423 367 771.55 16:49:46 17.80 18.00 17.90 18.60
AMICA 133 127.00 127.20 16 127.00 0.79 2 407 304 477.00 17:00:00 126.00 126.00 125.00 127.60
AMPLI 1 300 0.252 0.272 2 645 0.00 - 0.00 0.25
AMREST 9 043 22.20 22.25 448 22.20 0.91 94 317 2 093 278.30 17:03:54 22.00 22.15 22.00 22.35
ANALIZY 31 26.60 30.80 100 29.60 9.63 35 1 036.00 12:44:52 27.00 29.60 29.60 29.60
APANET 50 1.18 1.27 100 1.27 -5.22 4 405 5 454.94 10:57:21 1.34 1.33 1.20 1.33
APATOR 20 20.50 20.60 232 20.60 0.00 2 563 52 745.10 12:56:31 20.60 20.70 20.50 20.70
APIS 1 813 0.16 0.162 22 870 0.16 -13.04 28 070 503 5 701 908.283 17:04:04 0.184 0.23 0.155 0.26
APLISENS 149 10.60 11.40 1 361 11.40 4.59 3 635 39 997.60 16:46:42 10.90 10.90 10.60 11.40
APOLLO 200 1.90 2.00 994 2.00 0.00 198 357.60 14:57:48 2.00 1.80 1.80 2.00
APS 1 347 2.90 3.00 985 2.98 -6.88 1 814 5 559.36 09:46:53 3.20 3.10 2.98 3.10
APSENERGY 2 051 2.25 2.30 2 732 2.30 -3.36 40 840 95 151.14 17:00:00 2.38 2.38 2.25 2.38
AQUABB 279 15.00 15.20 20 15.00 0.00 10 150.00 10:05:33 15.00 15.00 15.00 15.00
AQUAPOZ 475 8.00 8.60 195 8.60 6.17 525 4 345.00 14:43:25 8.10 8.00 8.00 8.60
AQUATECH 85 21.80 22.00 584 22.00 8.91 93 881 2 153 401.40 17:03:58 20.20 21.40 20.80 25.00
ARCHICOM 645 16.90 17.30 3 967 17.20 0.00 1 154 19 631.10 15:02:49 17.20 17.00 16.90 17.20
ARCTIC 300 4.17 4.24 7 742 4.23 0.24 4 303 18 110.12 16:12:13 4.22 4.18 4.16 4.25
ARENAPL 2 065 1.35 1.46 1 630 1.46 2.82 94 193 131 378.24 17:00:00 1.42 1.42 1.31 1.47
ARI 412 0.50 0.525 2 500 0.50 -2.91 37 489 18 885.004 16:37:28 0.515 0.51 0.484 0.52
ARTERIA 170 4.72 4.90 1 791 4.90 0.00 15 73.50 15:15:28 4.90 4.90 4.90 4.90
ARTGAMES 119 4.56 4.67 979 4.67 -5.66 264 421 1 193 945.45 17:02:09 4.95 4.94 4.10 4.94
ARTIFEX 1 678 7.92 8.10 861 8.10 8.00 25 391 202 535.26 17:03:57 7.50 7.40 7.40 8.10
ARTP 3 944 0.154 0.18 944 0.154 0.65 23 678 3 910.976 10:57:09 0.153 0.154 0.154 0.184
ASBIS 9 990 3.67 3.675 8 000 3.675 0.14 207 353 769 234.07 17:01:19 3.67 3.70 3.67 3.73
ASMGROUP 2 600 2.92 3.02 1 000 0.00 - 0.00 3.04
ASSECOBS 794 32.60 32.80 148 32.80 0.00 584 19 095.00 16:34:56 32.80 33.00 32.60 33.00
ASSECOPOL 143 69.00 69.10 134 69.10 1.62 46 151 3 177 461.70 17:00:00 68.00 68.80 67.60 69.30
ASSECOSEE 32 40.80 40.90 107 40.80 2.00 727 29 239.50 17:00:00 40.00 40.00 40.00 40.80
ASTARTA 2 100 15.65 15.90 738 15.90 0.00 15 786 249 482.55 16:49:16 15.90 16.00 15.60 16.20
ASTRO 980 0.404 0.434 983 0.434 0.00 5 063 2 057.106 17:00:00 0.434 0.408 0.404 0.434
ATAL 347 32.00 32.90 256 32.90 0.30 1 075 35 215.60 15:43:35 32.80 32.80 32.00 33.00
ATCCARGO 100 4.70 4.80 649 4.80 -0.83 658 3 170.56 16:02:03 4.84 4.84 4.80 4.84
ATENDE 140 3.60 3.70 39 3.70 0.00 41 819 153 446.78 16:49:28 3.70 3.72 3.60 3.72
ATLANTAPL 400 5.00 5.14 632 5.16 0.39 22 113.52 09:22:33 5.14 5.16 5.16 5.16
ATLANTIS 31 672 0.64 0.66 1 942 0.66 0.00 9 301 5 954.39 16:34:43 0.66 0.65 0.64 0.66
ATLASEST 5 513 1.19 1.24 700 1.19 -0.83 4 187 5 010.53 14:38:23 1.20 1.23 1.19 1.23
ATMGRUPA 100 4.60 4.70 21 193 4.70 2.40 705 3 253.96 16:48:33 4.59 4.60 4.50 4.70
ATREM 296 1.85 1.945 2 386 1.945 -0.26 232 431.94 12:19:04 1.95 1.95 1.85 1.95
AUGA 1 0.0205 2.28 500 0.00 - 0.00 2.30
AUTOPARTN 210 5.70 5.74 716 5.70 1.79 23 468 132 791.70 17:01:32 5.60 5.60 5.54 5.76
AUXILIA 1 083 4.24 4.33 290 4.25 1.43 10 807 46 024.79 17:00:33 4.19 4.26 4.02 4.51
AWBUD 1 000 0.35 1.00 363 0.00 - 0.00 1.06
AZTEC 1 555 2.50 2.64 50 2.68 3.08 913 2 350.50 11:06:47 2.60 2.66 2.50 2.68
BAHOLDING 4 168 0.702 0.714 1 225 0.714 -0.42 107 136 75 325.081 17:00:00 0.717 0.698 0.681 0.722
BALTICON 372 8.20 8.80 382 8.80 6.02 3 340 27 740.50 15:07:54 8.30 8.30 8.30 8.80
BBIDEV 61 3.65 3.76 400 3.65 -1.62 2 721 9 996.56 17:00:00 3.71 3.66 3.56 3.75
BBINWEST 100 3.30 3.58 2 347 0.00 - 0.00 3.58
BEDZIN 1 063 10.60 10.60 1 100 0.00 - 0.00 10.90
BENEFIT 10 814.00 819.00 30 814.00 -0.73 1 573 1 289 403.00 17:00:00 820.00 820.00 814.00 822.00
BERLING 2 000 3.72 3.92 550 3.88 0.00 254 985.52 15:23:44 3.88 3.88 3.88 3.88
BEST 450 17.00 17.80 429 17.80 4.71 488 8 541.60 17:00:00 17.00 17.40 17.40 17.80
BETACOM 550 9.20 9.34 32 9.20 -1.50 331 3 046.74 15:30:10 9.34 9.34 9.20 9.34
BETOMAX 260 4.06 4.24 715 4.24 0.95 1 008 4 235.00 16:22:49 4.20 4.20 4.20 4.24
BIK 64 12.40 13.10 1 476 13.10 -4.38 579 7 586.10 15:15:30 13.70 13.70 13.10 13.70
BINARY 6 100 0.58 0.60 659 0.58 16.47 18 564 9 925.805 16:42:19 0.498 0.498 0.498 0.595
BIOFACTOR 481 2.60 3.00 607 0.00 - 0.00 2.60
BIOGENED 145 13.80 14.60 52 14.60 8.15 200 2 920.00 14:48:44 13.50 14.60 14.60 14.60
BIOMASS 70 0.86 0.87 4 000 0.86 -3.37 349 841 302 510.29 17:02:50 0.89 0.888 0.85 0.89
BIOMAXIMA 11 774 27.60 28.00 116 27.60 14.05 627 943 17 295 682.60 17:00:00 24.20 26.60 25.60 29.60
BIOMEDLUB 27 875 11.20 11.25 7 475 11.20 -13.18 5 590 899 68 144 537.45 17:04:26 12.90 11.95 10.65 14.35
BIOPLANET 99 21.20 22.00 88 22.40 9.80 240 5 090.00 14:05:56 20.40 20.80 20.80 22.40
BIOTON 290 4.695 4.70 2 768 4.70 4.91 255 557 1 198 901.055 17:00:00 4.48 4.44 4.44 4.82
BITEVIL 700 1.81 1.90 540 1.85 -1.60 14 654 28 045.87 17:00:34 1.88 2.00 1.80 2.04
BIZTECH 1 244 0.404 0.419 2 102 0.404 -2.88 115 150 47 294.851 17:00:00 0.416 0.428 0.40 0.428
BLACKPOIN 2 000 1.15 1.17 359 1.17 5.41 7 240 8 455.52 16:21:52 1.11 1.10 1.10 1.17
BLIRT 60 7.35 7.50 545 7.50 -1.32 13 668 101 221.40 16:46:17 7.60 7.50 7.25 7.65
BLKCHNLAB 963 4.90 5.10 100 4.90 0.00 10 49.00 09:15:50 4.90 4.90 4.90 4.90
BLOOBER 23 199.60 201.50 300 201.50 1.67 7 396 1 494 120.90 17:04:57 198.20 198.00 198.00 206.00
BLUMERANG 1 000 3.56 3.60 499 3.58 1.13 5 574 20 061.90 14:51:42 3.54 3.60 3.58 3.62
BNPPPL 23 47.90 48.80 248 48.80 2.09 396 19 098.70 17:00:00 47.80 48.00 47.80 48.80
BOGDANKA 301 21.80 22.00 4 503 22.00 0.46 31 733 688 347.00 17:02:30 21.90 22.00 21.25 22.15
BOOMBIT 58 22.00 22.10 205 22.00 2.33 33 535 733 241.25 17:03:33 21.50 21.55 21.50 22.40
BORUTA 1 900 0.313 0.319 11 400 0.32 3.23 684 113 218 067.246 16:48:23 0.31 0.327 0.302 0.328
BORYSZEW 195 3.59 3.60 2 531 3.60 0.00 14 276 51 211.095 16:48:14 3.60 3.565 3.565 3.60
BOS 358 6.36 6.44 13 6.44 2.22 5 313 33 970.52 16:02:36 6.30 6.48 6.30 6.48
BOWIM 4 373 2.42 2.52 11 074 2.52 0.00 1 592 3 860.34 11:47:27 2.52 2.52 2.42 2.52
BPC 3 20.40 20.80 29 20.40 4.08 4 291 87 113.70 17:02:44 19.60 19.60 18.80 21.60
BPX 30 4.60 4.74 80 4.64 2.65 2 447 11 280.98 16:43:58 4.52 4.54 4.46 4.74
BRAND24 83 33.60 34.60 77 34.60 1.47 3 867 131 191.60 17:00:00 34.10 34.00 32.10 34.70
BRASTER 400 0.525 0.53 3 511 0.53 5.16 201 855 104 558.099 17:00:00 0.504 0.504 0.50 0.535
BUDIMEX 21 226.00 228.50 1 446 228.50 2.47 16 155 3 649 708.50 17:00:00 223.00 221.00 221.00 228.50
BUMECH 400 2.47 2.54 1 100 2.56 -3.76 31 144 78 079.03 16:45:17 2.66 2.67 2.45 2.67
BVT 100 0.67 0.72 2 844 0.72 -2.70 3 250 2 279.00 15:55:48 0.74 0.70 0.70 0.72
CANNABIS 1 232 1.66 1.72 454 1.66 -7.26 26 383 45 192.43 17:00:00 1.79 1.82 1.615 1.82
CAPITAL 750 1.15 1.29 1 197 1.29 4.03 3 3.87 15:00:00 1.24 1.29 1.29 1.29
CARBONSTU 163 87.30 88.00 117 87.30 2.59 4 249 381 376.40 17:00:00 85.10 85.10 85.10 91.00
CARLSON 20 5.25 5.30 183 5.40 1.89 901 4 709.40 11:19:59 5.30 5.20 5.00 5.40
CARPATHIA 10 13.00 13.60 2 119 13.60 -5.56 11 151 149 672.10 16:43:09 14.40 13.70 12.50 14.60
CASPAR 93 31.00 38.20 7 32.00 3.23 63 2 016.00 13:50:37 31.00 32.00 32.00 32.00
CCC 3 837 61.30 61.32 57 61.30 0.99 193 348 11 766 712.14 17:00:00 60.70 61.08 60.32 61.46
CCS 1 125 0.76 0.80 1 782 0.80 5.26 1 250 1 001.00 11:06:33 0.76 0.795 0.795 0.81
CDA 60 31.22 32.00 20 32.87 -1.57 1 738 55 461.40 15:51:34 33.395 33.39 31.59 33.39
CDPROJEKT 695 365.00 365.10 413 365.00 3.14 564 238 207 989 603.10 17:01:31 353.90 357.40 357.40 379.20
CDRL 1 12.30 12.40 296 12.30 -1.60 1 756 21 703.00 16:14:05 12.50 12.50 12.30 12.50
CELTIC 250 6.35 6.60 95 6.60 -2.22 1 058 6 770.60 15:28:13 6.75 6.70 6.35 6.70
CENTURION 10 1.40 1.44 966 1.44 7.46 4 775 6 431.74 17:00:00 1.34 1.40 1.34 1.44
CEREALPLT 10 10.00 10.20 10 0.00 - 0.00 10.00
CEZ 100 79.80 80.50 2 79.80 0.63 104 8 288.60 16:15:51 79.30 79.40 79.40 80.30
CFG 212 44.50 45.00 50 44.50 -5.12 9 211 417 443.10 17:00:00 46.90 46.90 43.60 46.90
CFI 1 758 0.393 0.405 1 789 0.405 -0.74 70 557 28 308.107 17:00:00 0.408 0.397 0.392 0.408
CFSA 807 2.48 2.60 294 2.60 4.00 814 2 035.96 12:55:46 2.50 2.50 2.50 2.60
CHERRY 132 45.40 47.00 37 47.00 3.30 402 18 718.00 17:02:54 45.50 45.20 45.20 48.00
CIASTZKRA 4 200 0.705 0.73 1 408 0.73 4.29 6 061 4 352.55 16:03:28 0.70 0.72 0.71 0.75
CIECH 108 31.90 31.95 4 310 31.95 6.50 104 047 3 252 840.45 17:02:58 30.00 30.30 30.20 32.10
CIGAMES 52 960 1.98 1.984 2 681 1.98 20.00 8 195 471 15 416 922.54 17:03:58 1.65 1.69 1.65 1.98
CITYSERV 39 9.00 9.45 200 9.00 -0.11 15 135.04 14:52:44 9.01 9.01 9.00 9.01
CLNPHARMA 4 41.90 42.10 23 41.90 0.72 16 311 681 736.40 17:00:26 41.60 41.35 41.20 42.30
CLOUD 459 10.40 11.20 500 11.25 -2.17 8 418 90 583.55 15:50:46 11.50 11.50 10.25 11.50
CMI 81 53.00 54.00 21 54.00 0.00 1 54.00 10:05:21 54.00 54.00 54.00 54.00
CNT 602 14.40 14.90 176 14.40 -0.69 724 10 804.30 17:00:00 14.50 14.80 14.40 15.00
COALENERG 4 738 0.525 0.54 1 877 0.525 -12.50 199 434 108 673.16 17:00:00 0.60 0.56 0.51 0.595
COGNOR 500 0.956 0.968 3 271 0.968 2.33 38 663 37 070.83 16:49:14 0.946 0.95 0.95 0.968
COLUMBUS 20 67.00 67.30 7 67.30 3.54 47 434 3 192 733.40 17:04:27 65.00 64.00 63.50 70.00
COMARCH 111 205.00 206.00 177 205.00 1.49 272 55 921.00 17:00:00 202.00 202.00 202.00 208.00
COMECO 1 099 0.242 0.25 11 200 0.258 -0.77 43 307 10 240.118 12:44:55 0.26 0.26 0.22 0.26
COMP 391 59.60 60.80 51 60.80 0.00 564 33 733.80 17:00:00 60.80 59.60 59.60 61.00
COMPERIA 3 300 2.38 2.40 2 513 0.00 - 0.00 2.40
COPERNIC 335 3.60 4.00 100 3.80 -9.52 2 810 9 708.50 16:15:21 4.20 4.00 3.20 4.20
CORELENS 100 1.23 1.30 211 1.30 -9.09 8 800 10 857.30 17:00:00 1.43 1.43 1.20 1.43
CORMAY 4 260 1.19 1.195 3 645 1.195 0.00 224 437 267 284.795 17:00:00 1.195 1.195 1.18 1.22
CPGROUP 3 120 6.70 6.76 172 6.70 1.21 6 813 45 370.32 16:39:28 6.62 6.76 6.56 6.76
CREEPYJAR 21 1 295.00 1 300.00 3 1 295.00 -2.26 1 773 2 315 250.00 17:02:53 1 325.00 1 325.00 1 255.00 1 345.00
CSY 471 4.34 4.52 300 0.00 - 0.00 4.40
CWA 1 817 1.46 1.54 1 000 1.46 -5.19 243 761 379 980.08 17:00:00 1.54 1.54 1.43 1.70
CYFRPLSAT 1 488 27.92 27.94 7 741 27.92 1.38 360 317 10 026 547.92 17:02:42 27.54 27.76 27.46 28.04
CZTOREBKA 1 814 0.394 0.438 2 547 0.438 1.86 100 43.80 16:01:28 0.43 0.438 0.438 0.438
DAMFINW 1 400 3.12 3.29 1 164 0.00 - 0.00 3.29
DANKS 3 866 0.535 0.58 3 496 0.59 -0.84 4 697 2 747.29 09:56:39 0.595 0.57 0.57 0.59
DATAWALK 100 157.00 160.50 14 157.50 -1.56 4 133 658 924.50 17:00:00 160.00 159.50 157.00 164.50
DBENERGY 5 31.30 31.40 103 31.505 -4.53 135 4 394.525 13:01:57 33.00 33.00 31.505 33.00
DDISTANCE 390 2.64 2.65 140 2.65 -0.75 28 261 75 271.98 17:00:00 2.67 2.69 2.56 2.78
DEBICA 1 200 73.00 73.80 55 73.00 -0.27 760 55 647.60 16:18:59 73.20 74.00 73.00 74.00
DECORA 146 20.00 20.40 48 20.40 0.00 723 14 475.30 14:48:21 20.40 20.50 20.00 20.50
DEKPOL 18 21.40 22.20 500 22.00 0.92 2 44.00 15:37:25 21.80 22.00 22.00 22.00
DEKTRA 3 139 5.00 5.15 10 5.00 0.00 81 405.00 13:11:56 5.00 5.00 5.00 5.00
DELKO 50 16.10 16.40 441 16.40 3.14 15 065 241 803.10 16:10:38 15.90 16.20 15.60 16.40
DEVELIA 200 1.98 1.984 1 096 1.984 -0.30 15 056 29 764.762 17:00:00 1.99 1.99 1.962 1.994
DGA 300 5.02 5.12 64 5.12 0.00 10 51.20 09:00:00 5.12 5.12 5.12 5.12
DIGITAL 39 263 1.45 1.51 9 104 1.45 3.57 230 293 348 472.73 17:00:00 1.40 1.46 1.45 1.56
DIGITREE 200 7.20 7.40 730 7.40 -1.33 360 2 624.00 17:00:00 7.50 7.00 7.00 7.40
DINOPL 226 200.80 201.00 4 422 201.00 0.50 127 360 25 529 736.80 17:00:36 200.00 201.00 199.20 201.40
DOMDEV 840 95.40 96.20 43 96.20 1.69 665 63 719.00 17:00:00 94.60 96.00 95.20 96.80
DOMLEK 10 9.00 10.80 10 0.00 - 0.00 10.80
DOOK 10 4.70 4.80 234 4.80 0.00 55 263.02 14:20:52 4.80 4.80 4.78 4.80
DRAGEUS 47 7.86 8.00 1 048 8.00 -1.23 12 187 97 012.15 17:00:00 8.10 8.01 7.86 8.24
DREWEX 10 000 0.01 PKC/PCR 2 686 0.00 - 0.00 0.55
DRFINANCE 10 929 0.42 0.47 1 500 0.44 0.00 7 900 3 577.616 13:28:50 0.44 0.45 0.44 0.476
DROP 908 0.38 0.42 9 440 0.00 - 0.00 0.38
DROZAPOL 1 100 1.42 1.45 696 1.42 -5.33 3 643 5 233.14 11:43:40 1.50 1.515 1.42 1.515
EASYCALL 50 2.10 2.34 600 2.14 -8.55 160 348.20 16:44:25 2.34 2.24 2.14 2.24
EC2 6 419 2.50 2.58 1 124 2.58 -1.53 12 085 30 667.80 14:45:28 2.62 2.54 2.50 2.62
ECCGAMES 200 2.65 2.66 2 996 2.65 3.92 206 496 560 043.11 17:01:00 2.55 2.55 2.55 2.81
ECHO 1 742 3.87 3.89 1 299 3.87 0.26 23 993 94 012.02 17:01:40 3.86 3.94 3.87 3.95
EDINVEST 1 437 2.30 2.34 444 2.30 0.88 964 2 249.20 12:11:18 2.28 2.34 2.30 2.34
EDISON 318 3.16 3.30 2 676 3.30 2.48 323 1 054.58 11:20:53 3.22 3.26 3.26 3.38
EFEKT 286 4.56 4.66 200 4.68 0.43 880 4 119.40 10:30:09 4.66 4.68 4.68 4.70
EFENERGII 200 0.46 0.48 3 478 0.48 -5.88 214 583 99 612.36 17:00:00 0.51 0.50 0.442 0.504
EKIOSK 2 000 0.85 0.875 3 679 0.875 0.57 18 490 15 767.905 16:47:44 0.87 0.87 0.845 0.875
EKOBOX 200 0.42 0.45 190 0.45 1.81 2 710 1 207.94 15:20:55 0.442 0.442 0.442 0.45
EKOEXPORT 100 3.71 3.76 790 3.76 5.92 113 870 428 810.11 17:03:29 3.55 3.555 3.55 3.95
EKOPARK 95 0.79 0.85 100 0.00 - 0.00 0.79
EKOPOL 63 3.00 3.18 390 3.00 0.00 1 777 5 332.80 16:18:51 3.00 3.00 3.00 3.18
ELBUDOWA 2 906 2.28 2.39 504 2.39 -2.05 58 147 136 351.675 17:00:00 2.44 2.38 2.28 2.42
ELEKTROTI 20 6.80 7.00 331 7.00 14.38 226 409 1 451 279.40 17:03:47 6.12 6.12 6.12 7.26
ELEMENTAL 501 1.828 1.83 2 133 1.83 -4.19 73 040 133 707.266 17:00:00 1.91 1.91 1.732 1.91
ELKOP 5 611 0.37 0.38 7 180 0.38 -1.30 65 768 24 708.986 16:47:48 0.385 0.373 0.364 0.394
ELQ 717 2.82 3.00 589 2.82 -1.40 606 1 739.46 13:32:50 2.86 3.06 2.82 3.06
ELZAB 1 452 6.60 6.85 3 410 6.60 -1.49 18 226 122 205.20 17:00:00 6.70 6.70 6.60 6.85
EMCINSMED 528 6.10 6.40 238 6.40 -0.78 430 2 645.60 17:00:00 6.45 6.10 6.10 6.40
EMONT 932 1.08 1.21 900 1.21 -3.97 81 003 99 870.65 17:00:00 1.26 1.26 1.01 1.43
EMTASIA 10 8.10 8.30 10 0.00 - 0.00 8.40
EMUZYKA 462 3.20 3.32 603 3.32 3.11 52 172.64 16:17:25 3.22 3.32 3.32 3.32
ENAP 1 500 1.35 1.39 1 177 1.39 -0.71 9 502 13 032.93 17:00:00 1.40 1.39 1.34 1.39
ENEA 3 751 7.10 7.13 10 000 7.10 -1.87 278 330 1 993 120.445 17:00:00 7.235 7.255 7.085 7.30
ENELMED 16 14.30 14.40 540 14.30 0.00 19 271.70 09:58:52 14.30 14.30 14.30 14.30
ENERGA 8 847 8.24 8.29 35 8.24 -0.48 37 924 312 836.215 17:00:00 8.28 8.30 8.21 8.30
ENERGOINS 2 572 0.836 0.842 1 300 0.844 0.00 5 692 4 698.336 14:31:44 0.844 0.844 0.80 0.844
ENTER 200 31.50 31.80 64 31.20 0.97 11 874 373 725.50 16:47:46 30.90 30.90 30.90 32.40
ERBUD 54 21.00 21.40 90 21.00 -7.08 5 337 115 256.50 16:49:08 22.60 22.70 20.50 22.80
ERG 450 45.00 48.60 50 48.60 -2.80 368 18 226.00 11:44:16 50.00 54.00 48.60 54.00
ESOTIQ 300 8.46 8.58 87 8.58 -0.23 554 4 753.32 15:15:48 8.60 8.58 8.58 8.58
ESTAR 100 1.46 2.135 3 0.00 - 0.00 1.50
EUCO 2 4.60 4.70 8 697 4.70 0.00 5 396 24 992.10 14:25:09 4.70 4.70 4.60 4.70
EUROCASH 2 178 17.36 17.40 831 17.36 0.70 172 325 2 979 197.57 17:00:00 17.24 17.29 17.13 17.40
EUROHOLD 200 3.60 4.30 1 140 0.00 - 0.00 4.30
EUROSNACK 6 000 0.37 0.42 5 000 0.40 0.00 6 000 2 402.00 16:08:49 0.40 0.402 0.40 0.402
EUROTAX 100 3.20 3.40 1 135 3.40 -0.58 1 872 5 957.28 14:45:22 3.42 3.18 3.10 3.40
EUROTEL 12 20.80 21.20 23 21.20 0.00 1 448 30 535.10 16:40:55 21.20 21.20 20.70 21.20
EVEREST 120 22.20 23.80 328 23.80 2.59 6 979 157 467.80 16:44:39 23.20 22.40 22.00 24.00
EXAMOBILE 339 4.80 5.00 463 5.00 0.00 1 648 8 121.20 14:55:26 5.00 5.00 4.80 5.00
EXCELLENC 100 0.11 0.128 25 305 0.128 0.00 5 565 713.89 15:18:34 0.128 0.13 0.128 0.13
EXIMIT 1 60.00 70.00 1 0.00 - 0.00 60.00
FABRYKAKD 19 444 0.30 0.308 1 897 0.308 -12.00 56 822 17 783.656 17:00:41 0.35 0.352 0.308 0.38
FALCON 8 060 1.38 1.40 4 925 1.39 2.96 13 999 19 561.94 17:00:00 1.35 1.41 1.37 1.46
FAMUR 2 489 2.13 2.17 2 435 2.17 3.33 247 807 535 010.02 17:00:00 2.10 2.11 2.11 2.18
FARM51 96 25.25 25.45 290 25.45 6.49 44 891 1 111 114.85 17:04:57 23.90 24.05 23.75 25.65
FASING 80 12.90 13.30 500 13.30 2.31 11 460 151 579.50 17:00:00 13.00 13.00 12.80 13.95
FEERUM 434 12.15 12.80 394 13.00 0.00 1 008 12 459.70 10:36:58 13.00 13.00 12.20 13.00
FENGHUA PKC/PCR 73 0.00 - 0.00 17.50
FERRO 417 17.20 17.40 9 900 17.40 -1.14 33 258 581 708.95 16:41:12 17.60 17.40 17.10 17.90
FERRUM 10 4.36 4.38 10 199 4.40 6.28 2 866 12 543.02 11:49:49 4.14 4.38 4.36 4.40
FHDOM 1 000 3.00 3.14 640 0.00 - 0.00 3.00
FIGENE 200 0.85 0.89 751 0.89 12.66 59 737 50 033.98 17:00:00 0.79 0.87 0.77 0.91
FINTECH 300 0.72 0.76 364 0.76 0.00 2 116 1 545.46 13:34:39 0.76 0.76 0.70 0.76
FINVENTUR 93 0.69 0.692 28 0.692 -11.28 111 007 77 893.74 17:01:18 0.78 0.778 0.67 0.778
FMG 49 22.60 27.00 13 0.00 - 0.00 28.00
FON 1 000 0.165 0.17 14 850 0.168 -1.18 167 501 27 871.302 16:05:33 0.17 0.165 0.164 0.177
FOREVEREN 1 520 13.30 13.40 953 13.40 -2.76 80 513 1 101 724.80 17:03:40 13.78 13.80 13.10 14.28
FORPOSTA 100 0.60 0.67 100 0.645 43.33 11 681 6 360.56 17:00:00 0.45 0.45 0.45 0.645
FORTE 511 26.35 26.85 41 26.35 -0.57 19 822 519 790.55 17:02:04 26.50 26.60 26.00 26.85
FTIPROFIT 5 000 0.228 0.245 913 0.245 28.27 1 191 681 287 459.74 17:00:00 0.191 0.198 0.198 0.284
GALVO 2 000 0.99 1.01 3 553 0.99 -10.00 60 016 59 809.47 15:09:13 1.10 1.06 0.96 1.08
GAMEOPS 3 39.60 39.90 1 103 39.90 -1.48 5 889 234 653.38 17:00:00 40.50 40.00 39.50 40.68
GENOMED 11 30.20 30.40 5 30.20 0.67 117 3 519.00 16:39:26 30.00 30.00 30.00 30.20
GENRG 8 120 0.78 0.822 4 031 0.78 -2.50 317 862 253 134.056 17:03:59 0.80 0.804 0.76 0.83
GEOTRANS 104 27.50 28.00 500 27.90 0.00 22 813 640 596.80 17:04:30 27.90 28.10 27.20 29.00
GETBACK 200 PKC/PCR PKC/PCR 41 205 0.00 - 0.00 3.76
GETIN 1 115 1.143 1.155 1 880 1.155 2.12 995 141 1 139 634.40 17:04:47 1.131 1.14 1.125 1.167
GETINOBLE 9 323 0.25 0.2525 8 537 0.2525 1.20 585 457 147 228.403 16:46:56 0.2495 0.2525 0.248 0.2545
GKSKAT 8 111 0.26 0.388 10 000 0.26 -18.75 34 749 11 867.53 17:00:47 0.32 0.34 0.26 0.398
GLCOSMED 6 500 3.98 4.02 765 4.02 6.35 181 364 714 582.12 17:03:55 3.78 3.82 3.78 4.10
GOBARTO 25 5.90 6.00 100 5.90 -4.07 224 1 371.35 15:00:00 6.15 6.15 5.90 6.15
GOTFI 10 8.20 8.80 67 8.70 2.35 80 694.75 12:50:51 8.50 8.65 8.65 8.70
GPW 39 43.35 43.40 927 43.40 0.58 43 123 1 869 536.25 17:00:00 43.15 43.50 43.20 43.60
GREMPCO 200 0.52 0.59 1 889 0.59 -1.67 11 618 6 722.81 15:45:01 0.60 0.66 0.54 0.66
GRMEDIA 3 150.00 171.00 9 162.00 0.00 10 1 620.00 09:39:52 162.00 162.00 162.00 162.00
GROCLIN 1 429 1.255 1.27 2 430 1.255 -2.71 29 014 36 156.025 17:00:00 1.29 1.285 1.23 1.30
GRODNO 97 8.90 8.96 1 471 8.96 -1.10 273 695 2 473 461.90 17:00:00 9.06 9.14 8.42 9.38
GRUPAAZOTY 741 30.65 30.75 2 30.65 0.66 56 284 1 726 476.55 17:00:00 30.45 30.55 30.50 30.80
GRUPAHRC 304 3.30 4.38 900 4.38 -0.45 67 293.46 15:54:31 4.40 4.38 4.38 4.38
GRUPAREC 5 18.20 18.30 5 0.00 - 0.00 18.20
GTC 2 810 6.90 6.94 1 246 6.94 0.58 10 504 72 560.80 17:00:00 6.90 6.90 6.90 6.98
HANDLOWY 75 38.20 38.60 279 38.20 0.26 11 761 449 761.80 17:00:00 38.10 38.10 38.00 38.65
HARPER 40 17.25 17.35 95 17.30 11.25 118 118 1 948 434.40 17:03:15 15.55 16.30 15.50 17.60
HELIO 392 10.70 11.10 158 11.10 0.91 2 22.20 09:02:20 11.00 11.10 11.10 11.10
HEMP 7 678 0.595 0.605 30 303 0.605 1.68 458 313 276 146.48 17:00:00 0.595 0.595 0.58 0.615
HERKULES 1 000 1.26 1.28 10 297 1.28 -0.39 21 194 26 612.59 17:00:00 1.285 1.28 1.235 1.29
HMINWEST 10 10.30 10.40 204 10.30 0.00 10 103.00 09:22:44 10.30 10.30 10.30 10.30
HORNIGOLD 72 309 0.42 0.434 19 0.434 19.23 1 123 093 463 881.358 17:04:58 0.364 0.371 0.371 0.436
HORTICO 1 099 1.82 1.98 1 551 1.98 -1.00 3 167 6 048.90 15:44:16 2.00 1.98 1.88 1.98
HUBSTYLE 149 0.53 0.56 11 190 0.53 1.92 10 015 5 319.055 17:00:00 0.52 0.52 0.498 0.56
HURTIMEX 8 888 0.0815 0.11 15 000 0.00 - 0.00 0.11
HYDRAPRES 4 327 0.33 0.378 58 063 0.00 - 0.00 0.378
HYDROTOR 27 30.60 31.80 958 31.80 1.92 950 29 957.20 16:47:18 31.20 31.40 31.00 31.80
I2DEV 100 11.60 12.00 2 062 12.00 0.00 109 1 288.00 17:00:00 12.00 12.00 11.80 12.00
IALBGR 513 0.472 0.48 846 0.472 -1.26 47 588 22 868.606 16:21:22 0.478 0.48 0.45 0.50
IBCPOLSKA 100 0.93 0.945 100 0.00 - 0.00 0.95
IBSM 22 6.05 10.50 50 0.00 - 0.00 10.60
IDEABANK 834 2.385 2.39 3 378 2.39 0.42 85 203 204 236.77 17:04:34 2.38 2.435 2.36 2.44
IDMSA 325 1.26 1.30 7 116 1.26 3.28 10 786 13 653.85 16:49:03 1.22 1.25 1.25 1.29
IFCAPITAL 9 555 0.64 0.66 5 200 0.64 -5.88 1 140 729.60 15:35:00 0.68 0.64 0.64 0.64
IFIRMA 10 200 4.08 4.20 150 4.18 0.72 29 498 121 198.70 17:03:40 4.15 4.14 3.92 4.18
IFM 1 004 0.725 0.825 1 116 0.82 -3.53 11 721 8 757.99 16:31:33 0.85 0.785 0.645 0.84
IFSA 1 500 0.352 0.39 28 964 0.388 -0.51 11 576 4 344.752 15:01:59 0.39 0.352 0.352 0.388
IGORIA 42 428 0.272 0.30 1 500 0.31 -2.52 111 149 33 707.646 15:49:50 0.318 0.318 0.272 0.34
IIAAV 7 68.00 77.90 15 70.35 -0.50 25 1 765.75 09:42:45 70.70 71.05 70.35 71.05
IMAGIS 1 878 0.202 0.228 9 892 0.228 -4.20 33 414 7 115.292 17:00:00 0.238 0.202 0.202 0.236
IMCOMPANY 725 11.15 11.50 2 227 11.50 1.77 773 8 821.45 17:00:00 11.30 11.45 11.30 11.50
IMMOBILE 2 2.47 2.48 300 2.47 -1.20 1 608 4 036.08 17:00:00 2.50 2.51 2.47 2.53
IMPEL 300 7.54 8.00 1 000 8.00 0.00 8 033 64 264.00 15:03:26 8.00 8.00 8.00 8.00
IMPERA 7 200 1.05 1.10 3 760 1.05 0.00 23 859 25 326.95 15:44:29 1.05 1.07 1.05 1.10
IMS 4 974 2.31 2.36 900 2.36 1.29 4 823 11 168.67 17:00:00 2.33 2.33 2.31 2.36
INBOOK 2 500 0.53 0.57 8 666 0.57 -1.72 13 733 7 360.255 15:40:45 0.58 0.575 0.51 0.575
INC 67 9.70 9.80 6 915 9.80 17.22 437 180 4 124 873.78 17:04:55 8.36 8.60 8.60 10.00
INCANA 20 0.98 1.02 110 0.00 - 0.00 1.02
INDOS 200 3.00 3.36 700 3.36 2.44 2 646 8 014.82 16:16:20 3.28 3.20 3.02 3.36
INDYGO 10 000 0.01 PKC/PCR 13 226 0.00 - 0.00 0.25
INFOSCAN 1 266 1.17 1.18 248 1.18 3.33 77 471 93 187.194 17:00:00 1.142 1.17 1.15 1.268
INFRA 50 1.10 1.27 1 050 1.28 6.67 14 677 17 946.17 16:48:08 1.20 1.28 1.10 1.30
INGBSK 123 147.00 149.20 15 147.00 0.55 2 468 363 413.60 17:00:00 146.20 146.60 146.60 149.20
INNOGENE 3 200 13.20 13.50 500 13.20 -5.38 228 612 3 220 745.00 17:04:00 13.95 14.25 13.20 14.90
INPRO 105 4.70 4.96 1 479 4.86 -3.76 550 2 686.98 10:45:58 5.05 5.05 4.86 5.05
INSTALKRK 186 19.00 19.10 140 19.00 -1.30 1 628 30 973.40 16:38:37 19.25 19.00 19.00 19.30
INTELIWIS 714 2.36 2.40 1 990 2.40 -2.44 25 605 61 607.26 16:45:10 2.46 2.46 2.30 2.58
INTERAOLT 746 15.60 16.00 999 15.60 -3.41 7 694 121 604.40 17:00:00 16.15 15.90 15.60 16.00
INTERBUD 3 000 0.60 0.60 23 580 0.575 0.00 2 519 1 448.425 15:00:00 0.575 0.575 0.575 0.575
INTERCARS 150 214.00 218.00 700 218.00 0.00 823 178 581.00 17:00:00 218.00 220.00 215.00 220.00
INTERFERI 200 3.06 3.08 400 3.04 -3.80 3 363 10 091.90 15:16:00 3.16 2.96 2.96 3.08
INTERNITY 1 265 2.20 2.26 2 250 0.00 - 0.00 2.20
INTERSPPL 1 000 1.33 1.42 5 285 1.32 -5.71 6 758 9 229.93 12:53:35 1.40 1.43 1.32 1.43
INTROL 1 000 2.82 2.86 4 239 2.86 -0.69 31 422 88 665.20 17:00:00 2.88 2.88 2.76 2.90
INVENTION 1 605 1.04 1.05 1 000 1.04 4.00 727 225 771 797.33 17:00:00 1.00 1.05 1.03 1.10
INVESTEKO 3 701 5.00 5.25 95 5.25 0.96 21 223 108 249.35 17:00:00 5.20 5.30 4.90 5.30
INVISTA 2 200 0.304 0.304 2 737 0.00 - 0.00 0.328
IPODS 2 400 0.302 0.35 4 758 0.35 0.00 100 35.00 11:05:29 0.35 0.35 0.35 0.35
IPOPEMA 3 527 2.80 2.84 700 2.84 8.40 38 913 106 863.34 16:49:58 2.62 2.62 2.62 2.84
ISIAG 50 0.84 0.88 3 742 0.88 -4.86 11 395 10 233.155 16:40:28 0.925 0.82 0.76 0.98
ITMTRADE 6 520 0.141 0.149 2 436 0.141 -4.73 27 825 4 055.4995 16:07:50 0.148 0.1465 0.141 0.149
IU 20 2.66 2.70 20 0.00 - 0.00 2.70
IZOBLOK 932 31.30 32.10 40 32.10 3.22 457 14 407.00 17:00:00 31.10 31.30 31.30 32.10
IZOLACJA 2 500 1.48 1.53 3 077 1.53 0.00 12 18.36 09:07:06 1.53 1.53 1.53 1.53
IZOSTAL 350 2.66 2.71 3 500 2.69 -2.54 26 147 71 018.01 16:46:42 2.76 2.76 2.68 2.76
JJAUTO PKC/PCR 459 0.00 - 0.00 9.70
JRHOLDING 73 27.60 27.70 2 760 27.70 4.92 61 697 1 709 187.30 17:01:56 26.40 27.20 26.90 28.70
JSW 100 19.78 19.90 7 635 19.90 2.58 558 538 11 004 017.525 17:01:23 19.40 19.65 19.22 20.20
JUJUBEE 866 6.98 7.12 441 7.12 -1.11 21 357 149 817.26 17:00:00 7.20 7.34 6.92 7.34
JWA 1 1.34 1.345 1 500 1.32 10.00 388 748 485 663.68 16:49:44 1.20 1.16 1.12 1.37
JWCONSTR 499 2.73 2.76 2 601 2.76 0.00 422 1 163.41 17:00:00 2.76 2.76 2.72 2.76
JWWINVEST 520 4.06 4.20 545 4.22 -0.47 210 886.20 09:00:00 4.24 4.22 4.22 4.22
K2INTERNT 1 000 9.90 10.00 177 10.00 2.04 1 605 16 151.00 11:18:18 9.80 10.20 10.00 10.20
KANCELWEC 20 2.00 2.06 20 2.02 0.00 10 20.20 13:13:34 2.02 2.02 2.02 2.02
KANIA 1 445 PKC/PCR PKC/PCR 1 108 435 0.00 - 0.00 0.106
KBDOM 1 230 0.36 0.50 5 067 0.00 - 0.00 0.50
KBJ 250 16.70 17.00 1 748 16.90 -2.31 2 340 39 495.90 15:18:54 17.30 17.50 16.70 17.80
KCI 6 500 0.666 0.68 4 691 0.68 -3.95 148 907 100 326.788 17:00:00 0.708 0.702 0.652 0.702
KDMSHIPNG PKC/PCR 777 0.00 - 0.00 1.40
KERNEL 90 40.20 40.60 52 40.50 1.12 8 678 351 251.50 17:03:50 40.05 40.00 40.00 40.80
KETY 139 457.00 458.00 1 183 458.00 -0.76 4 848 2 223 730.50 17:00:00 461.50 458.00 455.00 460.50
KGHM 1 412 106.55 107.10 7 185 107.10 1.47 682 497 72 741 267.65 17:00:36 105.55 106.00 105.00 107.75
KGL 1 191 13.90 14.00 3 500 14.00 0.72 29 800 418 764.80 17:02:03 13.90 14.55 13.90 14.55
KINOPOL 150 7.30 7.40 99 7.40 -0.67 7 848 56 801.80 17:00:00 7.45 7.40 7.20 7.40
KKHERBAL 100 0.264 0.28 100 0.00 - 0.00 0.278
KLABATER 30 9.60 9.95 417 9.95 5.40 16 631 164 074.60 17:02:57 9.44 9.60 9.20 10.50
KLON 30 0.72 0.735 50 0.72 -2.70 100 73.00 13:32:23 0.74 0.74 0.72 0.74
KOFAMA 827 0.46 0.49 2 700 0.45 -8.16 2 646 1 210.70 09:36:26 0.49 0.46 0.45 0.46
KOGENERA 12 38.20 39.00 37 39.00 2.90 347 13 433.00 13:35:54 37.90 39.00 38.00 39.00
KOMPAP 1 7.85 7.90 2 000 7.85 1.95 5 198 40 899.65 17:00:00 7.70 7.80 7.80 8.00
KOMPUTRON 334 2.26 2.29 2 488 2.26 -2.59 28 004 62 716.52 17:00:00 2.32 2.31 2.16 2.33
KORBANK 10 5.10 5.45 20 5.30 3.92 70 366.00 15:54:11 5.10 5.20 5.20 5.30
KPPD 295 26.40 27.40 290 26.40 -7.04 464 12 711.00 16:20:23 28.40 27.80 26.40 27.80
KRAKCHEM 1 000 0.57 0.60 9 178 0.60 -1.64 4 716 2 829.60 15:12:19 0.61 0.60 0.60 0.60
KREC 1 250 6.22 6.48 996 6.46 0.31 1 933 12 218.28 16:48:28 6.44 6.44 6.24 6.46
KREDYTIN 1 054 9.85 10.40 41 10.40 4.00 201 1 986.55 14:38:16 10.00 10.00 9.85 10.40
KREZUS 73 040 0.0295 PKC/PCR 159 793 0.00 - 0.00 0.56
KRKA 1 387.00 390.00 75 387.00 -0.51 107 41 429.00 16:05:28 389.00 388.00 383.00 390.00
KRUK 6 107.20 108.40 391 108.40 1.88 23 780 2 554 342.90 17:03:34 106.40 106.60 104.50 109.30
KRUSZWICA 19 57.40 57.60 104 57.40 2.50 10 370 595 080.80 16:21:21 56.00 57.40 57.00 59.00
KRVITAMIN 200 4.90 4.92 300 4.94 -0.20 5 982 29 521.93 16:07:47 4.95 4.95 4.87 4.95
KSGAGRO 1 958 1.53 1.63 125 1.65 8.55 1 298 2 141.70 09:07:50 1.52 1.65 1.65 1.65
KUPIEC 200 1.18 1.28 834 1.30 15.04 5 934 7 262.38 14:15:57 1.13 1.18 1.12 1.30
LABOPRINT 20 9.58 9.90 883 9.90 0.00 10 99.00 09:00:00 9.90 9.90 9.90 9.90
LARK 10 600 0.01 PKC/PCR 87 690 0.00 - 0.00 0.15
LARQ 402 2.49 2.54 5 683 2.54 0.79 1 128 2 842.68 15:18:03 2.52 2.52 2.52 2.54
LAURENPES 5 500 0.165 0.166 19 851 0.166 1.22 1 343 526 216 241.408 17:00:00 0.164 0.177 0.15 0.177
LENA 150 3.43 3.44 559 3.44 0.58 14 578 50 614.01 17:00:00 3.42 3.42 3.42 3.50
LENTEX 415 9.78 9.86 1 495 9.78 -5.96 35 876 356 731.20 17:00:00 10.40 10.50 9.60 10.50
LETUS 460 3.50 3.60 901 3.56 41.27 94 039 308 880.14 17:04:27 2.52 3.00 2.94 3.70
LGTRADE 565 0.785 0.845 1 400 0.845 6.96 2 100 1 654.50 17:00:00 0.79 0.785 0.785 0.845
LIBET 1 000 2.18 2.24 500 2.18 -0.91 46 757 102 651.96 16:19:48 2.20 2.28 2.06 2.29
LIVECHAT 14 76.20 76.90 87 76.30 1.60 38 350 2 933 004.50 17:00:00 75.10 74.90 74.60 77.50
LOKUM 7 219 11.25 11.40 1 326 11.40 0.00 440 4 995.35 16:42:01 11.40 11.40 11.25 11.40
LOTOS 1 515 61.36 61.40 9 464 61.40 -2.85 847 573 52 806 284.64 17:04:02 63.20 63.70 61.32 64.10
LPP 4 6 445.00 6 450.00 119 6 445.00 2.14 3 934 25 177 115.00 17:01:35 6 310.00 6 365.00 6 320.00 6 445.00
LSISOFT 158 14.30 14.65 70 14.15 1.07 1 282 18 167.80 11:07:13 14.00 14.10 14.10 14.60
LUBAWA 104 1.24 1.245 1 500 1.245 1.63 368 804 456 746.445 17:00:00 1.225 1.22 1.215 1.255
LUG 300 4.86 5.00 890 5.00 0.00 1 522 7 470.00 17:02:32 5.00 4.90 4.90 5.00
LUKARDI 125 0.62 0.63 1 588 0.62 -10.79 6 268 3 909.16 13:32:37 0.695 0.63 0.62 0.63
MABION 184 24.45 24.50 3 017 24.50 2.51 116 970 2 831 739.70 17:04:37 23.90 24.90 23.10 25.55
MADKOM 498 2.02 2.16 463 2.16 -2.70 26 562 54 790.70 13:38:01 2.22 2.18 1.99 2.18
MAKARONPL 438 5.45 5.50 2 738 5.50 0.00 2 816 15 290.20 15:28:07 5.50 5.50 5.40 5.50
MAKOLAB 33 5.85 5.95 460 5.95 1.71 2 920 17 365.00 12:37:25 5.85 5.90 5.90 5.95
MALKOWSKI 113 1.45 1.73 400 1.73 19.31 500 865.00 12:08:30 1.45 1.73 1.73 1.73
MANGATA 39 50.50 52.00 294 52.00 0.97 253 13 088.50 17:00:00 51.50 51.00 50.50 52.00
MARVIPOL 547 4.00 4.02 5 300 4.00 -1.72 35 733 143 226.52 17:02:59 4.07 4.00 3.99 4.03
MASTERPHA 500 3.94 4.03 977 3.93 -1.01 4 981 19 636.89 11:51:37 3.97 3.95 3.92 4.03
MAXCOM 775 13.50 13.95 175 13.50 -5.59 6 598 91 608.55 17:00:00 14.30 14.35 13.50 14.35
MAXIPIZZA 703 0.58 0.61 2 252 0.00 - 0.00 0.61
MBANK 179 222.20 223.00 1 422 223.00 -0.62 32 807 7 312 253.60 17:02:46 224.40 224.40 221.00 225.20
MBFGROUP 584 4.74 4.90 909 4.90 -2.00 39 877 192 241.18 16:37:21 5.00 5.00 4.62 5.10
MBWS 400 5.70 6.02 138 6.04 1.68 803 4 578.24 15:24:24 5.94 6.10 5.70 6.10
MCI 427 13.45 13.60 845 13.60 1.87 2 691 36 435.50 17:00:00 13.35 13.50 13.40 13.80
MDIENERGIA 2 719 2.75 2.86 398 2.89 2.48 25 731 70 661.58 16:49:32 2.82 2.84 2.68 2.94
MEDAPP 4 400 1.57 1.61 2 697 1.60 21.21 2 557 167 3 981 601.61 17:03:14 1.32 1.36 1.33 1.76
MEDCAMP 3 835 7.90 8.00 14 394 8.00 -17.10 1 262 663 11 406 647.60 17:04:38 9.65 10.20 8.00 10.50
MEDIACAP 422 2.08 2.13 1 234 2.13 -0.47 10 730 23 348.43 17:01:29 2.14 2.23 2.12 2.23
MEDIANPOL 100 0.35 0.37 585 0.00 - 0.00 0.37
MEDIATEL 1 321 0.0111 PKC/PCR 917 0.00 - 0.00 0.74
MEDICALG 100 25.10 25.30 376 25.30 4.33 9 089 225 657.90 17:00:00 24.25 24.35 23.25 26.45
MEDINICE 27 16.40 16.80 1 356 16.80 3.07 4 109 68 777.00 17:00:00 16.30 16.80 16.50 16.90
MEGARON 410 8.00 11.50 147 0.00 - 0.00 8.00
MENNICA 160 19.00 19.30 428 19.30 1.05 1 305 25 025.40 16:09:03 19.10 19.20 19.00 19.30
MENNICASK 530 89.00 89.50 108 89.50 11.18 4 213 365 761.00 17:00:00 80.50 81.00 81.00 90.00
MERA 600 0.81 0.82 100 0.81 17.39 3 602 2 890.10 16:44:36 0.69 0.70 0.70 0.81
MERCATOR 235 153.50 154.00 345 153.50 8.10 101 135 14 918 554.50 17:04:42 142.00 145.00 136.50 155.00
MERCOR 233 8.56 8.70 182 8.70 2.35 13 896 119 029.64 17:00:00 8.50 8.50 8.50 8.70
MERIT 99 0.70 0.77 560 0.80 14.29 3 017 2 199.24 11:52:37 0.70 0.80 0.72 0.80
MEXPOLSKA 1 155 1.90 1.99 750 2.00 3.09 12 24.00 09:07:24 1.94 2.00 2.00 2.00
MFO 127 22.00 22.20 440 22.00 6.80 687 14 873.40 17:02:02 20.60 21.20 21.20 22.00
MFOOD 627 0.78 0.85 978 0.85 -10.53 5 349 4 475.54 16:36:07 0.95 0.87 0.78 0.87
MILKILAND 35 309 0.55 0.60 1 000 0.55 19.57 22 691 12 180.05 15:22:09 0.46 0.50 0.50 0.55
MILKPOL 100 1.10 1.19 3 000 1.19 -0.83 10 11.90 16:45:17 1.20 1.19 1.19 1.19
MILLENNIUM 292 3.116 3.12 7 257 3.12 1.23 997 615 3 106 650.55 17:01:32 3.082 3.142 3.054 3.15
MINERAL 3 900 0.625 0.73 1 390 0.73 4.29 1 814 1 186.675 17:00:00 0.70 0.625 0.625 0.745
MIRACULUM 1 500 1.21 1.215 883 1.20 -1.64 18 114 21 749.94 12:49:53 1.22 1.21 1.20 1.23
MIRBUD 2 120 1.68 1.70 5 607 1.70 -0.58 343 009 584 551.86 17:00:00 1.71 1.71 1.68 1.71
MLPGROUP 56 79.50 85.00 130 79.50 -3.05 107 8 760.00 17:00:00 82.00 82.00 79.50 85.00
MLSYSTEM 130 59.00 59.20 25 59.00 5.36 61 153 3 602 746.40 17:03:46 56.00 56.00 53.40 61.40
MMCPL 334 3.00 3.22 311 0.00 - 0.00 3.00
MOBRUK 37 218.00 222.00 7 222.00 0.91 272 62 640.00 11:09:04 220.00 220.00 220.00 240.00
MODE 894 1.55 1.59 6 000 1.64 9.33 53 501 81 536.13 15:58:17 1.50 1.55 1.36 1.64
MODERNCOM 16 506 PKC/PCR 0.28 101 976 0.258 44.94 37 969 8 333.292 09:52:08 0.178 0.18 0.18 0.258
MOJ 5 050 1.37 1.41 800 1.37 -4.20 11 019 15 251.65 15:27:18 1.43 1.40 1.35 1.40
MOL 231 22.70 23.00 1 372 23.00 0.97 7 815 177 952.46 17:00:00 22.78 22.88 22.70 23.00
MONNARI 125 2.15 2.16 1 089 2.16 3.85 198 121 423 275.71 17:04:52 2.08 2.07 2.05 2.22
MOONLIT 1 717 6.10 6.28 349 6.10 0.00 6 689 40 862.60 16:29:24 6.10 6.10 5.84 6.30
MOSTALPLC 484 9.22 9.60 500 9.58 0.00 5 808 54 371.90 13:31:30 9.58 9.54 9.10 9.70
MOSTALWAR 1 100 5.18 5.26 10 5.18 0.00 9 806 50 751.66 16:34:32 5.18 5.08 5.08 5.28
MOSTALZAB 4 488 0.84 0.842 6 722 0.842 -0.71 83 486 70 133.844 17:00:00 0.848 0.848 0.832 0.848
MOVIEGAMES 333 119.50 120.00 41 120.00 3.45 7 580 902 497.50 17:00:00 116.00 119.00 115.00 123.50
MPAY 250 0.90 0.90 250 0.765 36.61 108 304 80 618.62 15:59:40 0.56 0.56 0.56 0.80
MPLVERBUM 1 200 1.92 2.44 99 2.28 19.37 15 266 29 741.07 14:24:36 1.91 1.90 1.90 2.28
MSM 200 3.10 3.48 921 3.36 -0.59 570 1 915.20 11:49:24 3.38 3.36 3.36 3.36
MUZA 3 125 2.40 2.50 68 0.00 - 0.00 2.50
MWTRADE 1 410 1.87 1.92 1 440 1.88 0.00 6 745 12 796.35 16:40:37 1.88 1.90 1.88 1.93
NANOGROUP 651 1.87 2.00 2 375 1.87 -1.58 7 053 13 263.90 16:48:31 1.90 1.88 1.86 2.00
NEPTIS 5 47.80 48.00 18 47.80 0.00 1 47.80 09:02:44 47.80 47.80 47.80 47.80
NESTMEDIC 151 1.55 1.57 615 1.57 0.64 7 035 10 834.45 15:15:02 1.56 1.50 1.48 1.58
NETIA 550 3.81 3.84 2 900 3.81 0.00 19 230 73 325.63 17:02:45 3.81 3.81 3.81 3.85
NETWISE 1 000 8.00 8.40 23 8.40 -1.18 2 16.80 09:00:00 8.50 8.40 8.40 8.40
NEUCA 7 494.00 499.00 26 499.00 -0.40 919 456 411.50 17:00:00 501.00 496.50 490.50 500.00
NEWAG 1 965 25.30 25.50 85 25.40 0.00 2 659 67 360.40 17:00:00 25.40 25.50 25.10 25.50
NFPL 1 210 0.2321 0.252 6 000 0.2321 -14.67 12 290 2 884.539 16:14:13 0.272 0.271 0.2321 0.271
NGGAMES 7 199 0.504 0.506 18 604 0.504 0.80 3 629 745 1 868 284.088 17:00:00 0.50 0.50 0.492 0.54
NORTCOAST 16 13.35 13.85 95 13.35 1.91 1 657 22 254.85 12:24:00 13.10 13.35 13.35 13.50
NOTORIA 360 5.65 5.75 350 0.00 - 0.00 5.75
NOVATURAS 65 9.00 9.40 39 9.00 -7.69 2 129 19 637.95 17:00:00 9.75 9.65 9.00 9.70
NOVAVIS 224 12.75 13.00 100 13.00 0.00 27 524 356 404.90 17:00:00 13.00 12.80 12.65 13.20
NOVINA 1 798 0.44 0.478 2 000 0.44 0.00 5 000 2 204.12 13:54:43 0.44 0.442 0.44 0.442
NOVITA 50 83.20 86.80 20 87.00 3.33 191 16 254.20 15:18:48 84.20 84.20 84.00 87.00
NOWAGALA 11 644 0.752 0.76 2 839 0.752 0.27 107 333 80 504.244 13:39:04 0.75 0.752 0.75 0.752
NTTSYSTEM 364 2.98 3.04 121 2.98 -6.58 19 159 58 169.59 16:46:40 3.19 3.15 2.94 3.17
NWAI 35 13.50 14.50 100 14.80 1.37 2 076 28 786.30 15:19:32 14.60 14.40 12.10 14.80
OAT 200 15.80 16.25 768 16.25 0.62 24 366 389 261.80 17:01:32 16.15 16.40 15.35 16.80
ODLEWNIE 500 4.70 4.85 314 4.85 0.21 14 762 71 028.72 17:00:00 4.84 4.84 4.62 4.95
OEX 121 15.50 15.80 488 0.00 - 0.00 15.80
ONEMORE 352 8.90 9.20 52 9.00 -4.05 111 005 1 000 013.40 17:00:00 9.38 9.30 8.70 9.38
OPENFIN 650 0.904 0.92 574 0.92 -2.13 27 930 26 003.696 17:00:00 0.94 0.94 0.87 0.97
OPONEO.PL 1 592 36.00 36.30 220 36.30 1.68 10 713 386 958.60 16:48:53 35.70 35.70 35.70 36.80
OPTEAM 24 23.40 24.00 943 24.00 0.84 1 137 26 641.00 15:40:19 23.80 24.00 23.40 24.00
ORANGEPL 36 105 6.565 6.57 4 852 6.565 0.08 1 078 474 7 077 108.59 17:00:57 6.56 6.60 6.52 6.60
ORCOGROUP 1 000 1.00 1.06 774 0.00 - 0.00 1.06
ORGANIC 565 5.70 6.30 11 6.30 5.00 415 2 573.90 10:11:07 6.00 6.20 6.20 6.30
ORZBIALY 130 9.90 10.00 790 9.90 0.00 160 1 584.00 11:08:05 9.90 9.90 9.90 9.90
OTLOG 2 211 4.70 4.80 374 4.80 5.73 30 437 147 326.84 17:00:00 4.54 4.54 4.50 5.20
OTMUCHOW 5 104 1.44 1.54 4 880 1.44 -7.10 2 005 2 889.64 16:39:41 1.55 1.55 1.44 1.55
OUTDOORZY 127 0.92 0.92 2 200 0.82 22.39 43 118 32 223.945 11:52:19 0.67 0.69 0.69 0.82
OVOSTAR 20 65.00 67.00 115 67.50 0.00 1 67.50 09:27:50 67.50 67.50 67.50 67.50
PAMAPOL 1 000 1.20 1.22 1 995 1.22 -0.81 13 976 17 142.50 17:00:00 1.23 1.23 1.19 1.24
PANOVA 90 11.40 12.10 280 12.10 2.54 1 289 14 890.90 17:00:00 11.80 12.15 11.45 12.15
PARCELTEC 4 079 0.562 0.612 6 967 0.612 3.03 16 146 9 925.61 16:30:54 0.594 0.616 0.562 0.616
PARTNER 47 500 0.107 0.114 2 500 0.114 3.64 30 500 3 222.00 15:14:52 0.11 0.10 0.095 0.114
PASSUS 90 14.80 15.80 50 0.00 - 0.00 14.60
PATENTUS 8 284 1.11 1.13 3 375 1.125 0.45 13 569 15 162.625 16:47:48 1.12 1.12 1.11 1.145
PBGAMES 26 1.84 1.89 102 1.84 9.52 16 118 29 627.80 15:54:06 1.68 1.76 1.76 1.94
PBKM 204 77.60 79.00 3 79.00 -1.25 516 39 658.40 10:47:33 80.00 76.00 75.80 79.00
PBSFINANSE 1 248 0.352 0.40 27 040 0.352 0.57 1 600 563.20 11:00:00 0.35 0.352 0.352 0.352
PCCEXOL 338 3.88 3.90 2 500 3.88 -3.72 156 386 617 789.82 17:00:00 4.03 4.03 3.87 4.03
PCCROKITA 17 46.40 46.50 440 46.50 -0.64 1 977 92 543.60 17:00:00 46.80 47.20 46.40 47.30
PCGUARD 3 903 0.01 PKC/PCR 4 857 0.00 - 0.00 1.17
PEIXIN 5 000 0.02 PKC/PCR 4 208 0.00 - 0.00 1.02
PEKABEX 500 11.85 12.00 50 12.10 -0.82 3 100 37 532.00 14:25:21 12.20 12.10 12.10 12.20
PEKAO 902 56.66 56.68 87 56.68 3.05 1 090 942 61 249 263.86 17:04:12 55.00 55.10 55.02 56.94
PEMANAGER 100 13.55 13.90 1 159 13.50 -2.17 1 143 15 779.25 15:48:35 13.80 13.80 13.50 13.85
PEP 35 47.00 47.50 148 47.00 0.00 16 548 789 425.50 17:00:00 47.00 49.40 46.60 49.40
PEPEES 3 000 1.55 1.62 1 716 1.62 0.00 16 253 25 659.18 17:00:00 1.62 1.58 1.55 1.62
PGE 14 040 7.002 7.006 11 059 7.002 0.00 2 958 848 20 647 715.938 17:02:48 7.002 7.002 6.89 7.10
PGNIG 76 450 5.264 5.266 31 092 5.264 3.01 9 837 845 51 233 355.434 17:04:53 5.11 5.20 5.09 5.27
PGO 2 000 1.06 1.09 1 808 1.09 4.31 2 585 2 837.65 16:07:04 1.045 1.10 1.09 1.10
PGSSOFT 306 11.85 12.00 210 11.85 0.00 1 352 16 059.70 15:57:57 11.85 11.85 11.85 12.00
PHARMENA 54 14.45 14.55 398 14.55 17.34 140 235 2 092 805.30 17:04:01 12.40 12.40 12.40 16.35
PHIWIERZY 3 3.50 3.90 5 0.00 - 0.00 3.80
PHN 354 12.35 12.45 366 12.45 0.40 1 837 22 768.90 17:00:00 12.40 12.45 12.30 12.45
PHOTON 25 17.20 17.30 719 17.20 -16.50 212 410 3 932 811.10 17:02:40 20.60 20.60 16.90 20.60
PKNORLEN 5 545 57.50 57.52 18 327 57.52 -1.68 3 522 263 204 699 753.20 17:04:43 58.50 59.46 57.36 59.46
PKOBP 15 301 24.05 24.08 36 943 24.08 2.42 3 341 765 79 826 355.14 17:03:31 23.51 23.70 23.43 24.16
PKPCARGO 10 13.92 13.98 78 13.98 -0.14 77 391 1 081 919.24 17:00:00 14.00 14.00 13.84 14.18
PLANETB2B 5 700 0.146 0.17 31 831 0.17 -2.86 77 200 11 514.28 16:32:56 0.175 0.1795 0.144 0.18
PLANTWEAR 28 10.10 10.50 456 10.50 0.00 1 593 16 298.55 17:00:00 10.50 10.00 10.00 10.50
PLASTBOX 854 1.70 1.74 2 395 1.73 0.00 8 866 15 300.57 17:00:32 1.73 1.73 1.72 1.73
PLATIGE 60 25.30 26.90 402 26.90 -0.37 6 567 172 127.70 16:45:40 27.00 26.80 24.90 27.00
PLATYNINW 3 277 0.442 0.45 232 0.45 1.81 1 610 724.50 11:15:12 0.442 0.45 0.45 0.45
PLAY 1 158 31.92 32.00 3 890 31.92 1.59 235 945 7 467 488.68 17:02:25 31.42 31.80 31.32 32.04
PLAYWAY 1 572.00 573.00 13 573.00 3.06 5 385 3 100 265.00 17:00:00 556.00 568.00 564.00 587.00
PLAZACNTR 107 1.90 2.00 2 585 2.00 -3.85 650 1 300.00 13:05:35 2.08 2.00 2.00 2.00
PLGROUP 2 217 0.42 0.434 4 200 0.438 8.15 90 750 38 556.958 15:50:16 0.405 0.402 0.40 0.446
PMPG 4 214 1.78 1.88 4 000 1.88 0.00 4 215 7 634.85 14:37:02 1.88 1.79 1.79 1.88
POINTPACK 54 85.50 87.50 40 87.50 0.00 121 10 567.50 13:12:51 87.50 87.50 85.50 87.50
POLARISIT 2 049 3.06 3.16 517 3.06 -1.92 25 299 78 683.12 17:00:00 3.12 3.12 3.02 3.26
POLICE 1 000 12.50 13.00 1 120 0.00 - 0.00 12.40
POLIMEXMS 26 030 2.555 2.58 5 493 2.555 -2.67 742 394 1 899 935.545 17:01:11 2.625 2.61 2.52 2.65
POLMAN 6 656 1.11 1.12 1 300 1.13 -2.59 124 182 138 851.39 16:24:37 1.16 1.14 1.10 1.16
POLMT 1 0.10 0.00 - 0.00 12.50
POLNORD 2 251 4.36 4.38 1 000 4.36 -1.80 33 482 144 502.935 15:18:29 4.44 4.41 4.13 4.44
POLTRONIC 1 957 0.98 1.03 2 000 1.04 -0.95 19 712 19 869.36 16:49:55 1.05 1.13 0.96 1.13
POLWAX 50 4.18 4.19 5 798 4.19 -0.71 3 592 15 156.60 16:41:19 4.22 4.28 4.19 4.28
POZBUD 2 330 1.58 1.64 3 357 1.63 1.24 18 875 30 649.53 16:43:52 1.61 1.61 1.58 1.65
PRAGMAFA 90 9.70 10.00 1 345 10.00 0.00 1 001 9 960.10 17:04:35 10.00 10.10 9.70 10.10
PRAGMAINK 2 6.00 6.32 226 6.32 0.32 2 12.64 12:09:00 6.30 6.32 6.32 6.32
PRAIRIE 60 000 0.75 0.758 5 016 0.758 7.37 1 725 419 1 289 663.965 17:00:56 0.706 0.71 0.71 0.781
PREMIUMF 1 220 1.30 1.39 7 012 1.39 2.96 185 713 246 243.69 17:00:00 1.35 1.40 1.23 1.44
PRESENT24 10 000 0.15 0.158 80 799 0.158 16.18 2 658 819 409 516.796 17:00:45 0.136 0.136 0.136 0.163
PRIMAMODA 152 0.52 0.52 450 0.00 - 0.00 0.89
PRIMETECH 319 0.85 0.86 161 0.85 -1.16 2 076 1 784.60 15:00:00 0.86 0.86 0.85 0.86
PROCAD 505 1.26 1.34 1 490 1.34 0.00 14 910 19 979.40 15:21:52 1.34 1.34 1.34 1.34
PROCHEM 482 16.00 16.85 59 16.00 -4.76 74 1 192.50 10:32:50 16.80 16.85 16.00 16.85
PROJPRZEM 520 15.20 15.60 158 15.60 0.00 905 13 904.00 16:09:42 15.60 15.60 15.20 15.60
PROLOG 54 18.80 20.20 50 0.00 - 0.00 20.20
PROMISE 90 5.45 5.70 509 5.70 1.79 15 993 89 203.90 16:49:36 5.60 5.80 5.15 5.95
PROTEKTOR 662 3.86 3.94 382 3.86 -3.50 10 152 39 723.62 17:00:11 4.00 4.00 3.84 4.00
PROVIDENT 3 000 3.07 3.08 12 901 3.07 -0.97 148 331 454 875.315 17:00:00 3.10 3.145 3.01 3.16
PRYMUS 9 8.40 8.50 3 592 8.45 0.00 12 540 101 587.00 13:01:55 8.45 8.30 8.10 8.45
PTWP 143 14.00 14.60 138 15.00 0.00 2 30.00 09:00:00 15.00 15.00 15.00 15.00
PULAWY 20 84.20 85.80 6 86.00 0.23 1 812 151 716.00 15:39:01 85.80 85.80 81.80 87.40
PUNKPIRAT 8 937 0.89 0.92 1 335 0.89 -1.11 198 854 182 042.995 17:00:00 0.90 0.94 0.87 0.96
PURE 23 117.00 117.50 128 117.50 1.29 1 885 221 293.50 17:00:00 116.00 115.50 115.00 121.00
PYLON 3 885 0.13 0.135 21 350 0.1398 -0.07 100 13.98 09:00:00 0.1399 0.1398 0.1398 0.1398
PZU 2 280 29.23 29.28 35 29.28 2.09 2 018 034 58 737 546.54 17:04:05 28.68 28.97 28.75 29.28
QUANTUM 230 13.00 13.80 173 0.00 - 0.00 13.80
QUART 973 1.20 1.25 100 1.20 0.00 15 18.00 09:40:29 1.20 1.20 1.20 1.20
QUARTICON 15 17.50 18.00 533 18.00 1.12 11 285 194 644.40 17:00:00 17.80 17.80 16.90 18.40
QUBICGMS 180 8.40 8.58 231 8.58 5.93 115 880 955 367.84 17:00:00 8.10 8.06 7.64 8.86
QUERCUS 2 560 4.27 4.32 3 059 4.32 11.05 279 547 1 163 496.62 17:03:06 3.89 3.89 3.89 4.32
R22 161 29.30 29.60 947 29.60 3.50 8 501 249 548.80 17:00:00 28.60 28.70 28.70 29.70
RADPOL 4 199 2.01 2.03 1 250 2.01 -1.95 3 877 7 856.00 17:00:00 2.05 2.04 2.00 2.04
RAFAKO 20 000 1.216 1.22 28 198 1.22 11.93 1 988 717 2 301 277.716 17:02:52 1.09 1.10 1.026 1.26
RAFAMET 35 16.10 16.70 30 16.50 -5.17 170 2 869.00 12:56:40 17.40 16.90 16.50 16.90
RAINBOW 744 17.30 17.35 2 872 17.35 -3.07 29 091 523 836.90 17:03:30 17.90 17.85 17.15 19.00
RANKPROGR 500 1.71 1.78 151 1.78 0.57 5 210 9 267.80 17:00:00 1.77 1.78 1.77 1.78
RAWLPLUG 573 7.82 8.16 698 8.16 0.25 12 98.20 17:00:00 8.14 8.20 8.14 8.20
READGENE 30 2.64 2.66 500 2.64 -1.49 1 100 2 904.00 14:14:58 2.68 2.64 2.64 2.64
REDAN 2 000 0.262 0.276 1 490 0.276 -0.72 28 244 7 530.678 17:00:00 0.278 0.27 0.26 0.276
REDDEV 690 3.65 3.74 494 3.74 -1.32 67 932 250 941.66 17:00:00 3.79 3.71 3.61 3.80
REGNON 4 745 PKC/PCR PKC/PCR 52 0.00 - 0.00 0.184
REINHOLD 4 444 0.152 0.17 1 000 0.189 -0.53 100 18.90 11:00:00 0.19 0.189 0.189 0.189
REINO 749 1.37 1.43 1 498 1.43 -0.69 2 757 3 797.99 14:48:27 1.44 1.44 1.36 1.44
RELPOL 650 5.64 5.78 172 5.78 1.40 1 737 9 797.48 16:49:38 5.70 5.70 5.58 5.78
REMAK 100 9.64 9.90 739 9.90 -1.00 410 4 090.00 15:51:31 10.00 10.00 9.90 10.00
REMORSOL 854 5.84 6.04 347 6.04 4.50 27 114 162 205.04 16:46:58 5.78 5.64 5.64 6.30
RESBUD 48 233 0.44 0.44 2 280 0.45 2.27 6 967 3 117.48 15:11:56 0.44 0.44 0.44 0.45
ROBINSON 10 5.00 5.30 495 5.35 -0.93 2 10.70 09:13:27 5.40 5.35 5.35 5.35
ROCCA 347 2.64 2.98 20 2.64 0.00 1 185 3 128.40 09:58:05 2.64 2.64 2.64 2.64
RONSON 3 000 1.115 1.12 10 288 1.12 2.75 31 256 34 456.53 16:47:12 1.09 1.095 1.06 1.12
ROPCZYCE 88 20.30 20.80 1 234 20.80 0.48 319 6 573.30 17:00:00 20.70 20.70 20.40 20.80
RSY 10 13.30 13.60 10 0.00 - 0.00 13.50
RUBICON 524 2.12 2.20 14 451 2.20 15.79 92 727 197 316.54 17:00:00 1.90 1.91 1.90 2.28
RYVU 18 67.00 68.80 105 68.80 -4.44 66 460 4 461 839.00 17:00:00 72.00 71.80 64.80 71.80
S4E 207 6.00 6.40 150 6.50 0.00 101 606.50 13:26:54 6.50 6.00 6.00 6.50
SADOVAYA 102 869 0.03 PKC/PCR 83 373 0.00 - 0.00 0.12
SAKANA 5 000 0.20 0.28 3 581 0.28 0.72 50 14.00 09:56:31 0.278 0.28 0.28 0.28
SANOK 4 344 13.85 13.90 6 830 13.90 -1.42 4 872 67 976.95 17:00:00 14.10 14.05 13.85 14.05
SANPL 1 964 164.50 164.70 1 158 164.70 -0.84 130 851 21 559 505.40 17:02:37 166.10 167.80 163.50 168.20
SANTANDER 1 758 10.10 10.16 383 10.146 1.26 21 050 211 612.378 16:40:49 10.02 9.92 9.81 10.20
SANWIL 5 274 2.20 2.24 4 942 2.24 -3.45 102 113 231 110.30 17:00:00 2.32 2.32 2.20 2.34
SCPFL 19 216.00 218.00 144 218.00 1.40 1 565 339 508.00 17:00:00 215.00 214.00 214.00 221.00
SECOGROUP 725 13.60 14.20 500 14.20 0.00 2 460 33 415.60 17:00:00 14.20 13.60 12.80 14.20
SEKO 2 178 9.05 9.20 400 9.20 2.22 600 5 520.00 15:09:09 9.00 9.20 9.20 9.20
SELENAFM 357 12.70 13.45 518 13.00 0.39 5 440 71 927.20 16:44:26 12.95 13.00 12.60 13.45
SELVITA 66 47.20 48.00 790 47.80 -1.24 1 138 54 054.90 17:00:00 48.40 48.30 47.00 48.30
SERINUS 7 600 0.43 0.44 10 076 0.44 3.29 121 619 53 043.276 16:43:56 0.426 0.436 0.426 0.444
SESCOM 45 19.20 20.40 4 20.40 -1.92 47 958.80 10:02:50 20.80 20.40 20.40 20.40
SEVENET 345 3.90 3.98 2 993 3.98 4.74 33 906 134 068.82 16:09:45 3.80 3.80 3.80 4.00
SFD 1 200 0.474 0.50 8 350 0.498 -0.40 13 907 6 761.708 16:32:49 0.50 0.50 0.472 0.50
SFERANET 3 100 1.08 1.18 100 1.17 -4.49 7 192 7 894.70 15:46:15 1.225 1.13 1.07 1.17
SFINKS 175 0.457 0.46 63 0.46 1.10 56 892 26 070.548 17:00:00 0.455 0.457 0.45 0.46
SILVANO 300 7.22 7.70 101 7.20 -6.01 1 250 9 152.00 11:40:18 7.66 7.60 7.20 7.60
SIMFABRIC 40 85.30 86.00 65 85.90 -1.94 12 589 1 110 093.80 17:00:50 87.60 88.30 85.90 91.00
SIMPLE 20 10.80 11.10 265 11.10 -0.89 9 289 102 614.20 17:02:33 11.20 11.10 10.80 11.50
SKARBIEC 1 339 24.30 24.40 200 24.30 3.85 15 009 356 874.40 17:03:49 23.40 23.40 23.10 24.50
SKOTAN 1 900 2.03 2.08 840 2.03 -1.46 27 275 55 789.19 17:00:00 2.06 2.06 2.02 2.09
SKYLINE 6 149 0.61 0.65 1 500 0.00 - 0.00 0.615
SLASKIEKA 1 046 5.86 5.92 1 418 5.90 0.00 156 120 919 124.72 17:00:38 5.90 5.98 5.70 6.00
SLEEPZAG 4 859 0.50 0.625 3 173 0.00 - 0.00 0.50
SMSKREDYT 2 624 0.27 0.298 3 800 0.298 14.62 14 252 3 796.79 16:18:31 0.26 0.26 0.26 0.298
SNIEZKA 298 82.00 84.80 40 82.00 -1.20 92 7 508.20 15:53:44 83.00 82.20 81.40 82.20
SOFTBLUE 1 000 1.48 1.49 7 693 1.49 26.27 2 739 191 3 896 107.99 17:04:36 1.18 1.18 1.15 1.58
SOHODEV 1 042 0.515 0.545 783 0.515 0.00 120 61.80 15:00:00 0.515 0.515 0.515 0.515
SOLAR 300 3.53 3.62 240 3.66 1.67 5 556 19 953.73 13:06:55 3.60 3.64 3.52 3.66
SONEL 300 9.60 9.85 10 9.60 -0.52 928 8 908.40 16:35:26 9.65 9.60 9.55 9.85
SONKA 150 16.46 16.86 484 16.46 -0.24 7 343 122 671.92 17:04:16 16.50 17.00 16.20 17.20
SOPHARMA 383 13.50 15.00 465 13.50 -10.00 3 40.50 11:11:44 15.00 13.50 13.50 13.50
SPARKVC 20 1.02 1.20 50 0.00 - 0.00 1.16
SPYROSOFT 1 180.00 185.00 1 182.00 2.25 59 11 439.00 13:16:45 178.00 190.00 182.00 195.00
STALEXP 2 603 2.87 2.89 13 120 2.87 0.00 176 594 501 921.52 17:04:12 2.87 2.87 2.75 2.89
STALPROD 61 162.40 163.60 77 162.40 0.12 460 74 070.00 17:00:00 162.20 159.40 159.40 162.40
STALPROFI 265 5.94 6.00 350 5.94 -0.67 1 353 8 100.34 16:19:41 5.98 5.98 5.94 6.00
STANDREW 5 8.80 9.00 1 227 0.00 - 0.00 9.00
STAPORKOW 881 3.74 3.86 2 210 3.86 1.05 11 430 43 138.38 16:01:28 3.82 3.82 3.72 3.86
STARHEDGE 2 647 0.564 0.58 190 0.58 3.57 38 730 22 126.626 17:00:00 0.56 0.54 0.54 0.59
STELMET 851 9.20 9.30 50 9.20 1.10 516 4 831.45 17:00:00 9.10 9.40 9.20 9.45
STEMCELLS 50 0.925 0.975 50 0.95 -0.52 250 237.50 11:04:30 0.955 0.95 0.95 0.95
SUMMALING 70 14.50 15.20 10 14.70 1.38 220 3 283.00 16:12:21 14.50 14.50 14.50 15.50
SUNEX 123 27.60 27.80 3 386 27.80 22.47 78 491 2 065 229.90 17:02:12 22.70 23.10 22.10 27.80
SUNTECH 73 1.00 1.02 1 902 1.00 -10.71 241 840 250 664.43 16:43:42 1.12 1.14 0.93 1.14
SUWARY 480 15.70 17.00 433 17.00 1.19 14 236.20 15:18:54 16.80 16.80 16.80 17.00
SWISSMED 550 3.60 3.67 362 3.67 1.94 2 252 8 185.64 15:50:51 3.60 3.68 3.56 3.68
SYGNITY 50 8.40 8.44 135 8.44 0.48 45 894 397 860.90 17:00:00 8.40 8.74 8.42 8.74
SYNEKTIK 645 26.20 26.70 250 26.40 -4.00 28 474 779 673.00 17:00:00 27.50 27.90 26.00 28.30
TALANX 11 143.10 179.00 30 0.00 - 0.00 159.00
TALEX 130 11.05 11.30 665 11.20 0.00 605 6 776.00 13:32:25 11.20 11.20 11.20 11.20
TAMEX 2 000 0.486 0.58 2 087 0.58 0.00 1 733 892.24 10:33:21 0.58 0.52 0.48 0.58
TARCZYNSKI 155 13.00 13.50 241 13.50 -2.17 540 7 290.00 15:28:56 13.80 13.50 13.50 13.50
TATRY 44 150.00 160.00 34 0.00 - 0.00 150.00
TAURONPE 11 672 2.456 2.46 51 215 2.46 -0.65 3 609 615 8 889 134.218 17:04:57 2.476 2.488 2.438 2.51
TAXNET 700 0.61 0.67 90 0.67 8.06 1 010 616.70 17:00:00 0.62 0.61 0.61 0.67
TBULL 213 29.40 30.30 140 30.30 1.00 29 510 901 812.80 17:01:45 30.00 29.00 28.80 32.40
TECHINVGR 290 0.665 0.675 400 0.665 -0.75 50 035 33 738.915 17:03:26 0.67 0.67 0.645 0.71
TELEMEDPL 233 1.39 1.40 5 735 1.40 5.26 1 901 2 672.45 16:40:49 1.33 1.42 1.34 1.42
TELESTO 100 7.00 10.00 50 0.00 - 0.00 8.90
TELESTR 200 16.10 16.60 263 16.50 1.23 444 7 191.30 16:45:34 16.30 15.90 15.40 16.50
TELGAM 3 000 0.825 0.85 5 598 0.85 -2.30 110 651 93 575.955 16:47:43 0.87 0.88 0.81 0.88
TELIANI 1 002 0.615 0.68 2 999 0.615 -8.89 1 999 1 229.42 17:00:00 0.675 0.65 0.615 0.65
TERMO2PWR 3 456 0.62 0.634 14 156 0.634 -0.63 252 745 164 779.316 16:47:54 0.638 0.662 0.60 0.714
TERMOEXP 10 1.67 1.75 20 0.00 - 0.00 1.67
TERMOREX 200 0.77 0.79 400 0.78 -2.50 8 112 6 340.68 13:41:41 0.80 0.80 0.78 0.80
TESGAS 346 5.50 5.60 2 323 5.60 -5.08 222 411 1 285 686.65 17:00:00 5.90 6.00 5.45 6.40
THEDUST 400 16.30 16.85 289 16.85 4.33 5 917 96 665.95 17:00:00 16.15 17.45 16.00 17.45
TIM 1 329 11.70 11.75 1 000 11.75 0.86 19 608 231 302.55 16:45:27 11.65 11.65 11.55 11.90
TLTENNIS 44 1.38 1.39 850 1.39 0.72 24 585 33 323.95 17:00:00 1.38 1.31 1.31 1.40
TORPOL 60 15.35 15.50 425 15.50 4.73 95 326 1 471 874.45 17:00:37 14.80 14.90 14.90 15.90
TOWERINVT 400 19.10 20.00 380 19.10 -4.02 21 401.10 13:59:41 19.90 19.10 19.10 19.10
TOYA 218 5.40 5.44 1 057 5.44 -0.73 6 149 33 320.74 16:34:01 5.48 5.56 5.38 5.56
TRAKCJA 1 890 2.48 2.50 17 150 2.50 0.00 172 464 430 870.815 17:00:00 2.50 2.495 2.47 2.53
TRANSPOL 1 240 2.71 2.82 518 2.82 4.06 288 781.69 15:17:58 2.71 2.82 2.71 2.82
TRITON 6 543 2.06 2.16 3 600 2.09 -5.86 11 397 24 262.91 13:56:09 2.22 2.13 2.09 2.20
TSGAMES 36 572.00 575.00 34 575.00 0.88 13 884 8 054 797.00 17:00:00 570.00 571.00 568.00 593.00
UHYECA 400 0.805 0.82 500 0.805 -5.29 11 403 9 229.29 15:16:51 0.85 0.845 0.805 0.845
ULMA 86 46.40 47.00 121 47.00 -0.84 203 9 541.40 17:00:00 47.40 47.40 46.80 47.40
ULTGAMES 663 32.70 33.00 15 32.70 -1.65 10 373 340 100.75 17:00:00 33.25 33.20 32.45 33.20
UNIBEP 18 9.50 9.52 231 9.56 5.05 3 721 34 389.56 13:38:59 9.10 9.10 8.90 9.84
UNICREDIT 114 35.50 39.20 20 39.195 2.28 121 4 734.66 14:11:26 38.32 39.105 39.105 39.195
UNIMA 100 2.96 3.14 85 3.08 0.65 5 250 16 072.40 15:35:39 3.06 3.08 3.00 3.24
UNIMOT 12 49.00 49.60 4 49.60 5.31 44 072 2 165 005.65 17:03:44 47.10 47.45 47.40 50.50
URSUS 14 036 0.691 0.70 13 414 0.691 -0.72 163 612 114 837.489 17:00:00 0.696 0.713 0.69 0.716
VABUN 50 1.065 1.13 49 1.13 2.73 51 56.13 10:20:18 1.10 1.10 1.10 1.13
VAKOMTEK 1 516 0.66 0.99 3 902 0.00 - 0.00 0.97
VARSAV 11 358 4.06 4.07 250 4.06 8.12 326 569 1 333 670.17 17:00:00 3.755 3.87 3.80 4.35
VCP 1 015 7.45 7.60 836 7.55 -20.94 179 072 1 428 684.10 17:00:00 9.55 9.50 6.60 9.60
VENTUREIN 200 1.70 1.75 2 500 1.74 2.96 8 351 14 406.23 16:46:36 1.69 1.69 1.69 1.74
VERBICOM 100 1.56 1.63 100 0.00 - 0.00 1.57
VIDIS 423 3.12 3.24 231 3.24 -2.41 352 1 140.88 11:24:49 3.32 3.44 3.24 3.44
VIGOSYS 81 570.00 590.00 91 590.00 0.85 216 124 860.00 17:00:00 585.00 585.00 570.00 590.00
VINDEXUS 520 5.30 5.38 1 556 5.38 0.00 2 986 15 839.02 17:00:00 5.38 5.38 5.26 5.38
VISTAL 694 1.322 1.34 694 1.36 -2.86 14 323 19 215.842 12:51:25 1.40 1.398 1.31 1.398
VIVID 2 400 2.66 2.78 1 750 2.80 6.67 117 677 315 729.34 16:36:37 2.625 2.69 2.625 2.80
VOTUM 257 13.65 13.70 250 13.65 0.74 3 468 47 086.60 17:04:59 13.55 13.80 13.40 13.80
VOXEL 45 30.90 31.00 73 30.90 0.65 7 314 226 574.90 16:46:39 30.70 30.60 30.60 31.10
VRG 7 748 2.26 2.27 6 526 2.26 1.80 779 579 1 764 406.235 17:00:00 2.22 2.35 2.24 2.35
WADEX 10 6.40 6.58 830 6.66 0.00 19 126.54 09:43:55 6.66 6.66 6.66 6.66
WARIMPEX 276 5.10 5.60 266 5.46 7.06 282 1 547.72 14:15:44 5.10 5.50 5.46 5.50
WASKO 3 500 1.445 1.49 1 100 1.495 0.34 29 027 42 716.625 15:17:16 1.49 1.465 1.45 1.505
WAWEL 9 584.00 590.00 39 584.00 0.69 138 81 112.00 16:34:52 580.00 588.00 582.00 590.00
WERTHHOLZ 200 0.25 0.278 4 112 0.278 0.00 20 5.56 09:00:00 0.278 0.278 0.278 0.278
WIELTON 7 344 4.78 4.795 377 4.795 -0.10 71 975 344 630.495 17:00:00 4.80 4.83 4.75 4.85
WIERZYCL 1 450 0.48 0.53 1 740 0.48 -9.43 1 020 492.60 12:07:26 0.53 0.53 0.48 0.53
WIKANA 5 918 1.76 1.86 4 307 1.86 0.00 7 696 13 655.16 17:00:00 1.86 1.76 1.76 1.86
WINVEST 8 000 0.25 0.25 230 0.202 83.64 42 157 8 515.714 15:05:19 0.11 0.202 0.202 0.202
WIRTUALNA 2 70.60 71.40 58 71.40 1.42 23 493 1 663 528.00 17:00:00 70.40 70.60 70.60 71.40
WITTCHEN 369 8.04 8.10 8 093 8.10 0.50 2 336 19 098.88 17:00:00 8.06 8.24 8.04 8.24
WODKAN 200 9.65 10.20 100 10.30 6.19 1 526 15 013.90 14:48:30 9.70 9.70 9.70 10.30
WOJAS 70 4.36 4.44 754 4.44 -0.45 539 2 340.00 15:18:41 4.46 4.46 4.34 4.46
WOLFSTF 1 200 0.25 PKC/PCR 590 0.00 - 0.00 0.28
WORKSERV 21 318 0.89 0.892 3 400 0.89 30.50 1 732 134 1 411 096.622 17:04:08 0.682 0.70 0.692 0.89
XPLUS 1 200 1.25 1.32 112 1.32 -5.71 12 100 15 810.76 13:58:37 1.40 1.30 1.23 1.32
XTB 11 121 16.50 16.65 2 097 16.50 -3.23 1 591 838 27 524 569.60 17:04:53 17.05 17.80 16.05 18.15
XTPL 215 100.00 103.50 8 104.00 5.05 6 635 666 503.80 16:49:08 99.00 99.00 98.40 105.00
YOLO 230 0.80 0.90 400 0.90 0.00 168 151.20 15:55:25 0.90 0.90 0.90 0.90
ZAMET 2 650 0.87 0.92 15 563 0.87 -5.95 12 800 11 315.25 17:00:00 0.925 0.90 0.87 0.92
ZASTAL 1 000 5.00 6.20 24 6.20 6.90 2 500 15 500.00 15:00:00 5.80 6.20 6.20 6.20
ZEPAK 2 9.28 9.30 272 9.30 -0.21 1 994 18 448.12 17:00:00 9.32 9.06 9.06 9.40
ZPUE 29 209.00 210.00 328 209.00 -1.42 775 162 976.00 15:38:07 212.00 210.00 209.00 212.00
ZREMB 1 000 0.83 0.89 1 000 0.895 1.70 8 990 7 587.82 11:30:28 0.88 0.84 0.82 0.895
ZUE 681 4.28 4.36 491 4.36 -0.46 3 007 12 932.38 17:00:00 4.38 4.38 4.28 4.38
ZYWIEC 81 476.00 480.00 113 476.00 0.00 10 4 760.00 09:00:00 476.00 476.00 476.00 476.00