Quote board 2019-01-23 13:13

Stock Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
08OCTAVA 8 356 0.91 0.95 1 664 0.91 0.00 23 20.93 12:15:51 0.91 0.91 0.91 0.91
11BIT 8 276.50 277.00 96 277.00 2.78 6 360 1 742 207.00 13:13:02 269.50 270.50 268.50 278.00
2CPARTNER 6 312 0.16 0.22 9 894 0.22 0.00 2 0.44 09:00:00 0.22 0.22 0.22 0.22
2INTELLECT 13 050 0.19 0.25 7 780 0.25 0.00 40 10.00 09:15:53 0.25 0.25 0.25 0.25
4FUNMEDIA 125 11.60 11.85 861 11.90 0.00 1 11.90 09:00:00 11.90 11.90 11.90 11.90
4MASS 199 496 0.22 0.23 1 637 0.23 0.00 1 213 936 270 102.94 13:08:33 0.23 0.21 0.20 0.24
4MOBILITY 2 8.50 8.80 5 0.00 - 0.00 8.50
5THAVENUE 10 2.26 2.28 90 2.28 10.68 10 22.80 09:13:09 2.06 2.28 2.28 2.28
7FIT 1 620 0.62 0.69 613 0.62 -10.14 90 55.80 11:04:30 0.69 0.62 0.62 0.62
7LEVELS 1 22.50 22.60 50 0.00 - 0.00 23.60
ABAK 1 300 1.70 1.80 1 200 0.00 - 0.00 1.80
ABCDATA 415 445 1.25 1.26 145 543 1.26 0.00 153 388 193 234.53 12:50:50 1.26 1.26 1.25 1.26
ABMSOLID 1 307 1.00 PKC/PCR 1 179 0.00 - 0.00 1.95
ABPL 20 18.95 19.10 150 19.10 0.00 59 1 126.90 11:30:19 19.10 19.10 19.10 19.10
ABSINVEST 140 0.74 0.76 1 580 0.76 0.00 5 260 3 945.60 12:55:18 0.76 0.76 0.75 0.76
ACARTUS 1 515 0.23 0.24 760 0.24 0.00 100 24.00 09:00:00 0.24 0.24 0.24 0.24
ACAUTOGAZ 18 44.30 44.50 10 44.80 0.00 12 537.60 11:07:28 44.80 44.80 44.80 44.80
ACKERMAN 139 7.20 7.95 45 0.00 - 0.00 8.00
ACREBIT 300 1.04 1.10 3 000 1.05 1.94 1 000 1 050.00 09:00:00 1.03 1.05 1.05 1.05
ACTION 1 177 2.85 2.93 2 314 2.96 0.34 92 272.32 09:00:00 2.95 2.96 2.96 2.96
ADIUVO 20 7.38 7.52 29 7.50 -0.53 2 786 20 919.30 10:43:37 7.54 7.54 7.50 7.54
ADVERTIGO 500 0.14 0.15 4 530 0.15 -6.25 500 75.00 12:39:11 0.16 0.15 0.15 0.15
AERFINANC 850 0.08 0.11 5 250 0.11 0.00 100 11.00 09:15:25 0.11 0.11 0.11 0.11
AFHOL 65 6.78 6.92 439 6.78 -2.02 535 3 625.52 12:33:11 6.92 6.90 6.60 6.92
AGORA 500 10.05 10.25 742 10.20 -0.97 109 946 1 103 766.55 12:58:07 10.30 10.30 10.00 10.30
AGROLIGA 50 14.70 15.10 79 15.10 -0.66 21 317.10 11:26:39 15.20 15.10 15.10 15.10
AGROMEP 503 3.98 4.14 203 0.00 - 0.00 4.14
AGROTON 246 3.61 3.87 663 3.92 -0.25 50 196.00 09:00:00 3.93 3.92 3.92 3.92
AILLERON 921 11.90 12.05 3 11.95 0.42 200 2 395.00 11:09:26 11.90 12.00 11.95 12.00
AIRWAY 14 585 0.69 0.70 2 966 0.70 -1.41 30 21.00 09:16:49 0.71 0.70 0.70 0.70
AITON 100 0.51 0.53 100 0.00 - 0.00 0.51
AKCEPTFIN 4 900 0.33 0.36 2 110 0.00 - 0.00 0.37
ALCHEMIA 346 4.76 4.80 1 845 4.76 0.00 200 952.00 10:23:39 4.76 4.76 4.76 4.76
ALDA 478 2.12 2.26 447 2.58 0.00 2 5.16 09:11:22 2.58 2.58 2.58 2.58
ALIOR 546 54.20 54.25 934 54.25 0.56 70 820 3 839 423.25 13:13:02 53.95 54.15 53.75 54.50
ALTA 3 133 2.40 2.50 2 157 2.68 -0.74 1 2.68 09:02:46 2.70 2.68 2.68 2.68
ALTUSTFI 2 124 2.26 2.29 1 300 2.26 1.80 122 484 279 870.27 12:30:05 2.22 2.25 2.24 2.33
ALUMAST 546 0.71 0.78 1 283 0.00 - 0.00 0.71
ALUMETAL 36 39.10 39.35 105 39.35 0.90 21 033 822 507.75 12:28:15 39.00 39.00 39.00 39.35
AMBRA 42 13.00 13.20 4 839 13.20 0.38 12 389 163 542.60 12:35:30 13.15 13.20 13.15 13.30
AMICA 63 123.00 123.20 5 123.00 -0.81 637 78 522.60 13:06:37 124.00 124.00 122.60 124.00
AMREST 464 36.80 36.90 1 033 36.90 -0.14 55 116 2 035 921.65 13:13:02 36.95 36.90 36.70 37.00
ANALIZY 8 51.00 54.00 19 51.50 -6.36 51 2 585.00 09:41:03 55.00 50.00 50.00 51.50
APATOR 23 25.10 25.20 116 25.20 -3.45 19 926 492 077.40 13:09:32 26.10 26.00 24.10 26.00
APIS 125 587 0.06 0.08 23 100 0.00 - 0.00 0.07
APLISENS 70 10.30 10.60 154 10.60 0.00 1 206 12 396.10 12:54:22 10.60 10.60 10.20 10.60
APS 1 520 0.66 0.74 1 357 0.00 - 0.00 0.69
APSENERGY 775 2.06 2.12 1 964 2.06 -0.48 26 53.62 12:44:18 2.07 2.12 2.06 2.12
AQUABB 10 15.20 15.40 5 15.10 0.00 195 2 988.10 12:09:32 15.10 15.10 15.10 15.50
AQUAPOZ 1 7.15 7.20 165 0.00 - 0.00 8.50
AQUATECH 12 93.00 95.00 1 93.00 0.00 1 93.00 10:16:35 93.00 93.00 93.00 93.00
ARAMUS 4 000 1.38 1.39 8 462 1.38 -0.72 1 700 2 357.00 12:10:10 1.39 1.39 1.38 1.39
ARCHICOM 749 11.50 11.85 850 0.00 - 0.00 11.90
ARCTIC 3 000 3.05 3.08 300 3.04 -0.65 7 019 21 389.21 13:06:45 3.06 3.02 3.02 3.10
ARCUS 2 000 1.12 1.18 200 0.00 - 0.00 1.18
ARENAPL 5 1.86 1.90 527 0.00 - 0.00 2.00
ARI 100 0.27 0.28 3 610 0.00 - 0.00 0.28
ARKROYAL 8 979 0.06 0.07 12 270 0.07 0.00 34 000 2 380.00 09:10:14 0.07 0.07 0.07 0.07
ARRINERA 2 300 0.80 0.93 410 0.85 -25.44 1 750 1 526.00 10:39:07 1.14 1.02 0.85 1.02
ARTERIA 350 4.32 4.49 1 680 4.49 2.28 223 1 001.28 09:19:58 4.39 4.50 4.49 4.50
ARTIFEX 1 388 4.71 4.90 1 060 4.90 -1.41 1 981 9 635.31 12:50:53 4.97 4.90 4.78 4.90
ARTP 4 500 0.06 0.07 44 385 0.00 - 0.00 0.06
ASBIS 782 2.43 2.44 437 2.44 0.41 23 178 55 666.18 13:02:56 2.43 2.43 2.38 2.45
ASMGROUP 1 217 3.25 3.39 582 0.00 - 0.00 3.44
ASSECOBS 125 28.00 28.10 30 28.00 0.00 531 14 868.10 12:24:47 28.00 28.10 28.00 28.10
ASSECOPOL 299 48.34 48.44 201 48.44 1.81 21 161 1 020 108.88 13:13:01 47.58 47.80 47.52 48.54
ASSECOSEE 523 12.75 12.85 4 12.90 1.57 3 794 48 801.00 12:56:33 12.70 12.90 12.75 12.90
ASTARTA 380 24.70 25.00 1 313 25.00 0.00 60 1 494.00 13:01:23 25.00 24.70 24.70 25.00
ASTRO 125 0.70 0.74 100 0.75 0.00 50 37.50 09:05:53 0.75 0.75 0.75 0.75
ATAL 152 34.00 34.10 170 34.00 1.49 1 095 36 982.80 12:57:39 33.50 33.70 33.50 34.00
ATCCARGO 12 3.66 3.76 1 035 3.70 0.00 7 327 28 079.76 12:24:13 3.70 3.78 3.70 4.10
ATENDE 4 900 3.86 3.90 899 3.86 0.26 312 1 210.68 13:03:19 3.85 3.89 3.86 3.89
ATLANTAPL 552 4.53 4.80 1 807 4.80 -1.23 1 010 4 658.00 12:58:24 4.86 4.62 4.60 4.80
ATLANTIS 2 035 0.50 0.52 2 200 0.50 0.00 1 023 532.26 09:54:03 0.50 0.46 0.46 0.53
ATLASEST 13 283 0.89 0.92 3 100 0.90 -1.10 36 877 33 523.58 11:38:56 0.91 0.91 0.90 0.92
ATM 250 7.60 7.94 961 8.20 0.00 1 8.20 09:00:00 8.20 8.20 8.20 8.20
ATMGRUPA 350 4.48 4.50 3 207 4.50 -0.66 39 175.50 09:00:00 4.53 4.50 4.50 4.50
ATREM 1 600 1.36 1.39 100 1.38 1.47 100 138.00 09:47:25 1.36 1.38 1.38 1.38
AUGA 362 0.01 6.80 3 912 0.00 - 0.00 1.74
AUTOPARTN 450 3.84 3.93 856 3.93 1.03 702 2 742.18 12:59:18 3.89 3.93 3.90 3.93
AUTOSPA 15 601 0.17 0.20 1 900 0.20 0.00 50 10.00 09:16:17 0.20 0.20 0.20 0.20
AUXILIA 370 2.76 2.95 299 2.95 -0.34 782 2 231.60 12:59:27 2.96 2.95 2.80 2.95
AWBUD 2 979 1.07 1.08 13 667 1.07 0.00 2 021 2 162.47 09:03:40 1.07 1.07 1.07 1.07
AZTEC 350 1.67 1.72 211 1.72 1.18 10 17.20 09:17:06 1.70 1.72 1.72 1.72
BAHOLDING 20 562 1.86 1.87 3 900 1.86 -5.58 1 003 891 1 902 508.15 13:12:23 1.97 1.95 1.83 1.96
BALTICON 228 8.80 9.20 218 9.50 3.26 10 95.00 09:00:19 9.20 9.50 9.50 9.50
BALTONA 800 10.05 10.30 550 10.40 0.00 235 2 444.00 09:00:00 10.40 10.40 10.40 10.40
BBIDEV 33 718 0.65 0.66 2 500 0.65 -1.52 4 2.60 12:15:52 0.66 0.65 0.65 0.65
BBINWEST 100 2.10 2.22 99 2.22 -9.76 461 1 014.22 09:23:11 2.46 2.20 2.20 2.22
BEDZIN 203 20.10 21.90 36 22.00 0.46 1 22.00 09:08:14 21.90 22.00 22.00 22.00
BENEFIT 77 932.00 940.00 4 940.00 1.08 693 645 930.00 13:13:02 930.00 932.00 922.00 940.00
BERLING 362 4.12 4.20 497 4.12 0.00 50 206.00 10:02:01 4.12 4.12 4.12 4.12
BEST 310 24.20 25.00 74 0.00 - 0.00 25.00
BETACOM 57 13.50 13.90 590 14.00 0.00 1 14.00 09:00:00 14.00 14.00 14.00 14.00
BETOMAX 1 552 1.60 1.70 2 297 0.00 - 0.00 1.60
BGZBNPP 85 48.00 49.70 174 49.70 1.22 21 1 031.70 09:04:44 49.10 49.10 49.10 49.70
BIK 1 15.65 15.70 64 16.35 5.48 1 16.35 09:00:00 15.50 16.35 16.35 16.35
BINARY 4 000 0.26 0.28 5 800 0.28 -26.32 10 115 3 023.43 10:33:53 0.38 0.37 0.28 0.37
BIOERG 22 800 0.08 0.09 65 854 0.08 0.00 500 40.00 09:14:59 0.08 0.08 0.08 0.08
BIOFACTOR 775 2.60 2.70 450 2.70 0.00 10 27.00 09:00:00 2.70 2.70 2.70 2.70
BIOGENED 410 6.20 6.50 330 7.20 0.00 1 7.20 09:00:30 7.20 7.20 7.20 7.20
BIOMASS 1 500 0.56 0.62 2 913 0.63 1.61 1 250 784.91 09:26:38 0.62 0.62 0.62 0.63
BIOMAXIMA 32 4.68 4.80 1 588 4.76 3.03 218 1 037.38 09:45:53 4.62 4.66 4.66 4.76
BIOMEDLUB 23 568 0.92 0.94 6 993 0.93 -2.11 47 729 43 339.80 12:27:42 0.95 0.92 0.89 0.95
BIOPLANET 410 5.00 5.20 2 395 0.00 - 0.00 5.20
BIOTON 300 5.16 5.25 1 034 5.17 0.39 10 201 52 535.21 13:12:45 5.15 5.16 5.13 5.24
BITEVIL 1 035 1.03 1.08 701 1.02 -1.92 500 512.85 09:32:43 1.04 1.03 1.02 1.03
BIZTECH 102 508 0.08 0.09 500 447 0.09 0.00 1 100 99.00 10:34:51 0.09 0.09 0.09 0.09
BLACKPOIN 1 0.61 0.62 3 900 0.66 0.00 1 0.66 09:00:00 0.66 0.66 0.66 0.66
BLIRT 1 445 0.70 0.78 3 258 0.78 0.00 2 1.56 09:10:04 0.78 0.78 0.78 0.78
BLKCHNLAB 5 0.60 0.70 1 498 0.00 - 0.00 0.70
BLOOBER 61 41.30 41.80 93 41.80 -0.48 748 31 153.75 13:04:02 42.00 42.75 41.25 42.75
BLUMERANG 6 750 0.15 0.22 4 592 0.00 - 0.00 0.20
BOA 2 350 0.44 0.50 9 719 0.50 0.00 56 28.00 09:48:59 0.50 0.50 0.50 0.50
BOGDANKA 220 53.80 54.00 1 512 54.00 -0.18 29 887 1 613 829.20 13:13:02 54.10 53.70 53.70 54.10
BORUTA 18 636 0.21 0.22 640 147 0.21 -4.55 70 150 14 733.00 13:08:26 0.22 0.22 0.21 0.22
BORYSZEW 2 448 4.60 4.61 6 292 4.60 0.00 93 963 431 413.27 13:03:46 4.60 4.60 4.58 4.60
BOS 581 7.04 7.11 724 7.11 0.85 8 861 62 547.66 12:46:08 7.05 7.13 7.05 7.13
BOWIM 3 252 2.50 2.60 1 743 2.60 0.00 1 654 4 167.75 10:09:06 2.60 2.55 2.50 2.60
BPC 280 5.00 5.48 302 5.00 -7.75 90 450.00 09:34:30 5.42 5.00 5.00 5.00
BPX 1 720 0.81 0.90 15 0.80 -5.88 750 622.50 11:12:47 0.85 0.85 0.80 0.85
BRAND24 62 37.40 37.89 200 0.00 - 0.00 37.40
BRASTER 3 299 1.73 1.74 7 451 1.74 -1.14 13 392 23 318.14 12:48:44 1.76 1.77 1.73 1.77
BROADGATE 1 760 0.29 0.32 1 165 0.29 -12.12 5 003 1 450.99 10:08:46 0.33 0.33 0.29 0.33
BSCDRUK 119 27.80 28.00 1 728 27.80 -0.71 432 12 009.60 10:18:59 28.00 27.80 27.80 27.80
BUDIMEX 98 113.00 113.40 236 113.40 1.25 1 937 219 357.00 13:13:02 112.00 112.80 112.80 113.80
BUMECH 15 200 0.22 0.22 5 170 0.23 0.00 9 347 2 149.81 11:05:20 0.23 0.23 0.23 0.23
BVT 100 0.38 0.40 6 270 0.40 0.00 20 8.00 09:00:00 0.40 0.40 0.40 0.40
CALESCO 200 0.86 1.00 200 0.86 -19.63 200 182.60 09:11:07 1.07 1.00 0.86 1.00
CAMBRIDGE 10 1.05 1.15 880 0.00 - 0.00 1.15
CAPITAL 20 1.93 1.94 420 1.93 -1.03 1 000 1 930.00 11:24:15 1.95 1.93 1.93 1.93
CASPAR 100 20.00 25.00 500 0.00 - 0.00 24.80
CCC 191 184.20 184.30 115 184.30 -0.91 28 313 5 198 145.70 13:13:14 186.00 185.00 182.30 185.00
CCS 2 273 0.44 0.52 1 924 0.00 - 0.00 0.51
CCTOOLS 500 0.05 0.07 500 0.00 - 0.00 0.05
CDPROJEKT 1 800 191.00 191.50 545 191.00 9.71 663 407 123 276 354.70 13:13:13 174.10 177.50 176.00 193.90
CDRL 97 26.10 26.20 2 358 26.10 1.56 1 038 27 130.80 10:54:33 25.70 26.00 26.00 26.20
CELTIC 1 100 4.90 5.00 980 5.10 0.00 20 102.00 09:04:53 5.10 5.10 5.10 5.10
CENTURION 100 0.19 0.20 100 0.00 - 0.00 0.18
CEREALPLT 5 9.10 9.45 215 0.00 - 0.00 9.60
CEZ 500 89.90 90.55 1 938 90.00 0.00 203 18 270.00 11:02:32 90.00 90.00 90.00 90.00
CFG 100 13.71 13.96 100 13.70 -2.07 3 755 52 258.93 12:50:00 13.99 14.00 13.70 14.00
CFI 10 100 0.54 0.55 21 275 0.54 0.00 52 823 28 428.30 12:45:52 0.54 0.55 0.53 0.55
CFSA 600 1.67 3.96 300 0.00 - 0.00 4.00
CHEMOS 119 752 0.04 PKC/PCR 25 118 0.00 - 0.00 0.33
CHERRY 30 68.00 68.60 20 67.00 -9.46 627 41 711.80 12:49:35 74.00 74.00 62.00 74.00
CIASTZKRA 451 0.31 0.37 2 703 0.00 - 0.00 0.37
CIECH 235 51.30 51.35 559 51.35 -0.19 22 950 1 177 691.50 13:13:02 51.45 51.40 51.10 51.40
CIGAMES 15 400 1.07 1.08 55 025 1.07 8.08 3 388 688 3 499 665.99 13:13:05 0.99 0.98 0.97 1.09
CITYSERV 197 13.40 13.90 540 0.00 - 0.00 14.00
CLNPHARMA 49 31.80 32.25 415 32.00 2.89 3 328 104 977.65 13:03:09 31.10 31.40 31.35 32.50
CLOUD 200 7.32 7.42 200 7.48 4.18 5 506 39 946.34 11:36:03 7.18 7.82 7.00 7.82
CNT 35 13.15 13.70 468 13.10 4.80 5 181 67 148.85 12:47:37 12.50 12.50 12.35 13.10
COALENERG 1 600 0.37 0.37 26 048 0.37 5.71 30 11.10 11:00:00 0.35 0.37 0.37 0.37
COGNOR 3 500 1.68 1.71 4 599 1.72 0.58 1 1.72 09:00:00 1.71 1.72 1.72 1.72
COLUMBUS 50 1.72 1.80 50 1.72 -6.52 572 986.04 11:05:50 1.84 1.78 1.72 1.78
COMARCH 15 154.00 155.00 90 155.00 -0.32 95 14 775.00 12:32:24 155.50 157.50 155.00 157.50
COMECO 200 0.15 0.19 5 610 0.19 0.00 60 11.40 09:17:57 0.19 0.19 0.19 0.19
COMP 188 48.80 49.40 160 0.00 - 0.00 49.60
COMPERIA 1 470 5.15 5.35 1 357 5.35 -4.46 1 012 5 414.20 12:51:05 5.60 5.35 5.35 5.35
COPERNIC 200 5.00 5.30 189 0.00 - 0.00 4.96
CORELENS 100 0.23 0.27 6 887 0.27 0.00 50 13.50 09:34:05 0.27 0.27 0.27 0.27
CORMAY 55 467 1.12 1.15 11 300 1.13 -2.59 49 754 56 094.48 13:09:11 1.16 1.16 1.12 1.16
CPGROUP 175 5.10 5.15 1 410 5.15 0.00 1 5.15 09:00:00 5.15 5.15 5.15 5.15
CREEPYJAR 14 155.00 161.50 9 161.00 5.23 201 31 879.50 12:30:46 153.00 152.90 152.90 161.50
CSY 171 5.90 6.30 283 0.00 - 0.00 6.30
CUBEITG 3 000 0.05 0.06 3 000 0.00 - 0.00 0.07
CWA 2 303 0.37 0.41 2 130 0.38 -9.52 8 004 3 011.52 12:45:30 0.42 0.42 0.37 0.42
CYFRPLSAT 283 23.06 23.08 608 23.08 -0.86 553 836 12 724 944.38 13:13:02 23.28 23.28 22.80 23.28
CZARNKOW 700 0.16 0.20 11 422 0.20 0.00 50 10.00 09:18:05 0.20 0.20 0.20 0.20
CZTOREBKA 8 138 0.22 0.23 10 564 0.22 0.00 1 0.22 11:14:14 0.22 0.22 0.22 0.22
DAMFINW 85 2.41 2.63 205 2.63 7.79 6 224 14 804.11 11:09:29 2.44 2.45 2.30 2.66
DANKS 1 500 0.60 0.64 3 998 0.00 - 0.00 0.62
DATAWALK 250 21.80 22.30 94 21.90 1.39 1 053 22 980.70 12:57:34 21.60 21.60 21.60 21.90
DCD 300 0.05 0.06 30 700 0.00 - 0.00 0.05
DEBICA 6 88.80 89.00 255 88.80 -0.22 155 13 794.00 13:03:19 89.00 89.00 88.80 89.00
DECORA 182 15.30 15.50 392 15.50 -0.32 109 1 689.55 12:44:04 15.55 15.55 15.50 15.55
DEKPOL 175 33.40 34.20 228 35.00 0.00 50 1 750.00 09:00:00 35.00 35.00 35.00 35.00
DEKTRA 100 8.60 8.80 115 0.00 - 0.00 8.60
DELKO 284 7.20 7.26 700 7.20 -2.70 371 2 673.20 12:50:38 7.40 7.22 7.20 7.22
DEVORAN 176 408 0.06 0.07 46 936 0.07 16.67 150 10.50 09:18:28 0.06 0.07 0.07 0.07
DGA 930 8.30 8.68 177 8.70 4.57 8 69.60 09:00:00 8.32 8.70 8.70 8.70
DIGITAL 6 560 0.15 0.17 3 700 0.17 0.00 6 000 1 020.00 12:46:14 0.17 0.17 0.17 0.17
DINOPL 354 102.30 102.50 412 102.50 3.90 49 306 4 981 653.55 13:13:02 98.65 98.60 98.50 102.50
DOMDEV 631 69.60 70.00 456 70.60 0.86 6 713 472 637.00 11:56:55 70.00 70.20 70.20 71.60
DOMLEK 135 7.70 8.25 125 0.00 - 0.00 8.00
DOOK 25 3.32 3.38 10 3.40 0.00 5 17.00 10:15:03 3.40 3.40 3.40 3.40
DREWEX 644 0.32 0.34 4 764 0.34 0.00 900 306.00 11:00:00 0.34 0.34 0.34 0.34
DRFINANCE 2 000 0.42 0.44 442 0.00 - 0.00 0.41
DROP 1 800 0.60 0.59 1 558 0.00 - 0.00 0.43
DROZAPOL 1 556 1.46 1.50 6 993 1.48 -1.33 561 830.50 11:36:34 1.50 1.50 1.48 1.50
EASTSIDE 14 000 0.05 0.06 26 299 0.06 -14.29 39 501 2 360.06 12:51:41 0.07 0.06 0.05 0.06
EASYCALL 910 1.12 1.25 4 590 1.25 0.00 2 2.50 09:00:00 1.25 1.25 1.25 1.25
EC2 6 150 0.32 0.36 7 451 0.00 - 0.00 0.33
ECHO 1 000 3.33 3.35 100 3.35 -0.89 12 425 41 523.04 12:31:22 3.38 3.36 3.33 3.36
EDINVEST 2 437 1.87 1.93 1 421 1.94 0.00 2 3.88 09:10:50 1.94 1.94 1.94 1.94
EDISON 950 1.66 1.95 484 1.95 18.18 501 972.14 11:00:40 1.65 1.98 1.94 1.98
EFEKT 163 21.80 22.30 162 22.40 0.00 1 22.40 09:00:00 22.40 22.40 22.40 22.40
EFIXDM 50 3.10 3.24 315 0.00 - 0.00 3.18
EKOBOX 397 0.47 0.53 100 0.00 - 0.00 0.53
EKOEXPORT 1 000 5.02 5.06 1 000 5.07 3.47 73 931 366 417.21 13:06:14 4.90 4.81 4.80 5.14
EKOPARK 605 1.68 1.82 668 1.82 0.00 20 36.40 09:00:00 1.82 1.82 1.82 1.82
EKOPOL 740 1.98 2.22 150 2.04 -5.56 280 576.00 11:47:45 2.16 2.16 2.04 2.16
ELBUDOWA 80 30.50 31.00 158 31.00 2.99 634 19 152.20 13:00:43 30.10 30.20 30.10 31.00
ELEKTROTI 1 293 4.89 4.98 130 4.98 2.05 710 3 500.85 13:01:23 4.88 4.88 4.88 4.98
ELEMENTAL 19 592 1.45 1.47 15 892 1.47 2.80 293 702 425 151.84 13:12:05 1.43 1.44 1.42 1.47
ELKOP 3 000 0.01 PKC/PCR 4 222 498 0.01 0.00 1 000 10.00 11:00:00 0.01 0.01 0.01 0.01
ELQ 100 2.70 3.60 1 145 3.60 12.50 37 376 138 842.20 13:01:17 3.20 3.50 3.26 4.20
ELZAB 2 464 4.06 4.24 4 700 0.00 - 0.00 4.26
EMCINSMED 326 6.80 7.10 1 133 6.80 -4.23 1 6.80 12:45:40 7.10 6.80 6.80 6.80
EMONT 50 0.45 0.50 200 0.00 - 0.00 0.47
EMUZYKA 953 2.10 2.20 910 0.00 - 0.00 2.10
ENAP 2 999 1.11 1.18 2 999 1.15 0.88 6 000 6 780.05 11:45:09 1.14 1.20 1.11 1.20
ENEA 618 10.16 10.17 3 558 10.16 1.09 365 295 3 717 247.29 13:12:23 10.05 10.10 10.08 10.30
ENELMED 750 10.20 10.70 740 0.00 - 0.00 10.70
ENERGA 131 9.40 9.42 2 388 9.40 -0.11 135 280 1 274 966.22 13:12:08 9.41 9.38 9.35 9.53
ENERGOINS 595 0.77 0.79 4 807 0.77 -3.75 12 725 9 761.26 12:33:56 0.80 0.80 0.76 0.80
ENTER 110 20.10 20.40 400 20.10 -5.63 2 025 41 238.30 13:04:37 21.30 21.20 20.00 21.20
EONET 330 5.20 5.50 185 5.55 0.00 3 16.65 09:09:39 5.55 5.55 5.55 5.55
ERBUD 943 10.75 11.15 900 11.20 0.45 1 11.20 09:04:34 11.15 11.20 11.20 11.20
ERG 281 30.10 31.50 239 32.80 4.13 2 678 80 379.70 09:10:33 31.50 30.00 30.00 32.80
ERGIS 600 2.43 2.45 1 000 2.43 -1.62 15 254 36 903.00 11:48:18 2.47 2.46 2.40 2.46
ERNE 20 093 0.26 0.29 9 874 0.00 - 0.00 0.26
ERS 200 0.12 0.14 4 352 0.00 - 0.00 0.18
ESKIMOS 2 500 0.28 0.29 300 0.28 0.00 500 140.00 13:12:06 0.28 0.28 0.28 0.28
ESOTIQ 201 17.00 17.20 304 17.45 1.45 1 17.45 09:00:00 17.20 17.45 17.45 17.45
ESSYSTEM 214 2.26 2.30 1 200 2.30 -2.54 1 451 3 363.36 10:26:06 2.36 2.36 2.30 2.36
ESTAR 100 1.50 0.00 - 0.00 1.50
EUCO 490 4.62 4.75 766 4.75 1.71 34 160.31 12:02:57 4.67 4.82 4.62 4.82
EUROCASH 33 20.34 20.40 4 937 20.40 1.49 126 739 2 549 158.85 13:12:16 20.10 20.01 19.90 20.47
EUROHOLD 333 0.01 3.24 220 0.00 - 0.00 3.58
EUROSNACK 5 600 0.36 0.41 5 000 0.00 - 0.00 0.38
EUROTAX 650 3.66 4.14 173 0.00 - 0.00 4.14
EUROTEL 59 19.00 19.30 490 19.00 -1.81 466 8 871.75 13:03:19 19.35 19.30 19.00 19.30
EVEREST 1 126 0.56 0.63 4 143 0.56 1.82 3 133 1 779.28 11:37:24 0.55 0.55 0.55 0.57
EXAMOBILE 985 3.92 4.02 50 0.00 - 0.00 3.94
EXCELLENC 1 217 0.10 0.13 68 978 0.13 0.00 80 10.40 09:19:03 0.13 0.13 0.13 0.13
FABRYKAKD 200 0.28 0.29 8 877 0.29 -3.33 100 29.00 09:00:00 0.30 0.29 0.29 0.29
FAMUR 127 4.97 5.00 1 748 5.00 0.40 10 254 51 043.60 13:13:02 4.98 4.94 4.92 5.00
FARM51 310 21.25 21.40 567 21.30 -4.05 22 807 491 085.45 13:11:19 22.20 22.10 21.05 22.20
FASING 60 16.05 16.30 720 0.00 - 0.00 16.00
FASTFIN 1 PKC/PCR PKC/PCR 9 900 0.00 - 0.00 0.09
FDGAMES 447 447 0.13 0.15 325 628 0.13 -13.33 8 000 1 120.00 10:50:23 0.15 0.15 0.13 0.15
FEERUM 100 9.40 9.80 319 9.84 0.82 1 9.84 09:08:07 9.76 9.84 9.84 9.84
FENGHUA PKC/PCR 81 0.00 - 0.00 17.50
FERRO 190 12.30 12.40 10 12.45 0.40 1 12.45 09:00:00 12.40 12.45 12.45 12.45
FERRUM 950 4.33 4.44 215 4.44 0.00 1 4.44 09:08:10 4.44 4.44 4.44 4.44
FHDOM 385 2.60 2.78 361 0.00 - 0.00 2.62
FINTECH 200 0.32 0.39 3 090 0.32 -8.57 1 093 379.55 09:56:34 0.35 0.35 0.32 0.35
FLUID 1 000 0.46 0.49 1 000 0.50 0.00 10 5.00 11:04:30 0.50 0.50 0.50 0.50
FMG 22 20.00 25.00 11 0.00 - 0.00 29.00
FON 2 000 0.10 0.10 275 962 0.10 0.00 11 111 1 111.10 11:00:00 0.10 0.10 0.10 0.10
FOREVEREN 1 000 2.79 2.84 1 232 2.85 -0.70 7 965 22 407.05 12:54:47 2.87 2.77 2.76 2.87
FORPOSTA 3 143 0.16 0.18 100 0.16 0.00 1 698 271.68 10:20:59 0.16 0.16 0.16 0.16
FORTE 19 24.25 24.30 21 24.30 0.21 2 271 55 059.50 13:13:02 24.25 24.25 24.10 24.40
FTIPROFIT 2 088 0.48 0.84 719 0.00 - 0.00 0.84
GALVO 100 0.57 0.60 100 0.00 - 0.00 0.57
GENOMED 5 24.80 25.20 80 25.20 0.00 1 25.20 09:13:32 25.20 25.20 25.20 25.20
GENRG 36 323 0.12 0.13 92 100 0.12 -7.69 13 500 1 720.00 09:56:49 0.13 0.13 0.12 0.13
GEOTRANS 1 000 1.54 1.59 1 840 1.59 -0.63 20 31.80 09:00:00 1.60 1.59 1.59 1.59
GETBACK 200 PKC/PCR PKC/PCR 36 202 0.00 - 0.00 3.75
GETIN 33 676 0.68 0.69 143 547 0.68 -1.45 759 374 517 539.52 13:10:51 0.69 0.69 0.66 0.69
GETINOBLE 2 630 PKC/PCR PKC/PCR 525 427 0.38 -5.00 3 386 357 1 286 815.66 11:27:36 0.40 0.38 0.38 0.38
GINOROSSI 828 399 0.52 0.52 4 070 0.53 1.92 55 367 29 344.51 11:00:00 0.52 0.53 0.53 0.53
GLCOSMED 110 1.84 1.99 1 688 0.00 - 0.00 2.05
GLGPHARMA 100 0.60 0.68 100 0.00 - 0.00 0.74
GOBARTO 31 7.40 7.78 357 7.40 -6.33 1 685 12 537.56 12:22:00 7.90 7.44 7.40 7.46
GOLAB 150 0.15 0.19 1 000 0.00 - 0.00 0.17
GOTFI 110 9.90 10.50 50 10.50 -4.55 10 105.00 09:00:00 11.00 10.50 10.50 10.50
GPPI 10 000 0.14 0.19 7 100 0.00 - 0.00 0.19
GPRE 215 4.84 4.97 632 4.97 -0.20 560 2 737.21 12:19:20 4.98 4.98 4.84 4.98
GPW 156 38.90 38.95 370 38.95 -0.13 37 430 1 446 815.90 13:00:17 39.00 38.50 38.50 39.30
GREMPCO 100 0.19 0.20 100 0.00 - 0.00 0.20
GRMEDIA 4 322.00 346.00 3 0.00 - 0.00 342.00
GROCLIN 624 3.05 3.10 333 3.05 -3.17 34 246 105 105.41 13:10:56 3.15 3.15 3.05 3.15
GRODNO 702 5.12 5.16 1 417 5.16 6.39 33 070 168 655.27 12:46:35 4.85 4.90 4.90 5.24
GRUPAAZOTY 2 034 34.28 34.40 1 627 34.40 -0.58 83 513 2 871 373.34 13:13:01 34.60 35.00 34.02 35.00
GRUPAEMM 109 500 0.04 0.06 83 262 0.06 0.00 2 0.12 09:00:00 0.06 0.06 0.06 0.06
GRUPAHRC 250 4.10 4.40 230 0.00 - 0.00 4.10
GRUPAREC 2 20.40 20.60 100 0.00 - 0.00 20.40
GTC 1 519 8.82 8.84 651 8.84 2.08 27 946 245 609.25 13:13:02 8.66 8.48 8.48 8.84
GTRINITY 524 1.91 2.04 491 0.00 - 0.00 2.02
GWARANT 2 500 1.53 1.58 4 500 0.00 - 0.00 1.55
HAMBURGER 965 1.05 1.20 845 0.00 - 0.00 1.24
HANDLOWY 439 70.80 70.90 95 70.90 0.00 1 673 118 418.00 13:13:02 70.90 70.80 70.50 70.90
HARPER 5 915 0.14 0.15 189 698 0.14 0.00 20 902 2 926.28 11:24:23 0.14 0.14 0.14 0.14
HELIO 316 8.32 8.38 315 8.32 -0.95 893 7 445.56 12:10:02 8.40 8.64 8.32 8.64
HERKULES 2 532 2.76 2.80 709 2.79 0.72 3 538 9 827.57 12:56:09 2.77 2.77 2.76 2.79
HGAMES 270 3.77 4.00 2 003 4.00 5.26 101 404.00 12:43:23 3.80 4.00 4.00 4.00
HMINWEST 5 24.00 24.20 77 24.20 0.00 2 48.40 09:00:00 24.20 24.20 24.20 24.20
HOLLYWOOD 1 000 0.93 0.95 1 580 0.95 0.00 1 006 955.75 10:18:03 0.95 0.99 0.95 0.99
HORNIGOLD 3 352 0.18 0.19 291 506 0.18 -5.26 18 150 3 267.03 11:58:46 0.19 0.19 0.18 0.19
HORTICO 1 250 1.60 1.70 1 177 0.00 - 0.00 1.70
HUBSTYLE 25 200 0.31 0.36 32 183 0.00 - 0.00 0.36
HURTIMEX 5 000 0.20 0.26 11 500 0.00 - 0.00 0.21
HYDRAPRES 315 0.30 0.36 12 799 0.00 - 0.00 0.36
HYDROTOR 100 37.00 37.40 14 37.60 0.00 100 3 760.00 09:34:32 37.60 37.60 37.60 37.60
HYPERION 6 708 0.01 PKC/PCR 9 593 0.00 - 0.00 0.28
I2DEV 499 10.60 12.90 130 0.00 - 0.00 10.60
IALBGR 200 000 0.02 PKC/PCR 6 620 0.00 - 0.00 1.32
IBCPOLSKA 100 0.66 0.70 1 445 0.00 - 0.00 0.72
IBSM 55 9.00 10.00 55 0.00 - 0.00 9.95
ICPD 5 600 0.18 0.26 7 840 0.00 - 0.00 0.26
ICPGROUP 5 945 0.17 0.22 10 0.00 - 0.00 0.22
IDEABANK 66 2.48 2.50 380 2.50 -0.79 84 709 209 878.96 13:08:45 2.52 2.51 2.44 2.53
IDMSA 2 000 1.10 1.12 720 0.00 - 0.00 1.08
IFCAPITAL 8 170 0.52 0.56 5 518 0.56 7.69 101 56.52 10:35:50 0.52 0.56 0.52 0.56
IFIRMA 900 2.10 2.12 1 277 2.10 -0.94 200 422.00 11:28:33 2.12 2.12 2.10 2.12
IFM 12 000 0.13 0.16 300 0.16 0.00 70 11.20 09:20:30 0.16 0.16 0.16 0.16
IFSA 11 604 0.01 PKC/PCR 30 108 0.00 - 0.00 0.25
IFUN4ALL 120 1.85 1.92 1 517 1.92 0.52 30 041 56 332.08 13:06:18 1.91 1.91 1.79 1.92
IGORIA 5 500 0.62 0.67 3 000 0.62 -8.82 7 300 4 648.00 10:02:27 0.68 0.66 0.62 0.66
IIAAV 1 000 95.80 97.00 17 0.00 - 0.00 95.80
IMCOMPANY 1 911 13.70 14.00 1 050 14.00 0.00 1 14.00 09:00:00 14.00 14.00 14.00 14.00
IMMOBILE 115 3.05 3.14 2 985 3.10 -2.52 5 132 15 668.96 10:29:41 3.18 3.28 3.04 3.28
IMPEL 2 700 8.75 9.10 825 9.00 -7.22 1 517 14 181.00 12:50:44 9.70 9.70 8.75 9.70
IMPERA 12 1.34 1.35 6 321 1.34 13.56 9 556 12 209.18 12:15:53 1.18 1.26 1.26 1.35
IMPEXMET 300 3.34 3.35 200 3.34 -0.60 8 112 27 134.70 13:06:26 3.36 3.31 3.31 3.36
IMS 100 3.74 3.78 887 3.78 0.53 568 2 134.84 12:59:33 3.76 3.78 3.74 3.78
INBOOK 110 0.24 0.26 13 410 0.26 0.00 4 420 1 062.18 13:05:43 0.26 0.24 0.24 0.26
INC 7 510 1.00 1.09 1 460 0.00 - 0.00 1.11
INCANA 50 0.95 1.05 1 000 0.00 - 0.00 1.12
INDATA 27 000 0.01 PKC/PCR 41 791 0.00 - 0.00 0.31
INDOS 3 000 1.95 2.06 495 0.00 - 0.00 2.12
INDYKPOL 35 58.50 59.00 65 59.00 0.85 21 1 239.00 09:10:21 58.50 59.00 59.00 59.00
INFOSCAN 37 6.74 6.78 650 6.74 -1.46 6 488 43 791.02 13:10:23 6.84 6.84 6.70 6.86
INFRA 99 0.32 0.34 100 0.00 - 0.00 0.35
INGBSK 141 190.60 191.20 10 190.20 0.11 6 644 1 265 926.20 13:10:58 190.00 189.00 188.20 192.60
INNOGENE 2 200 1.11 1.18 431 0.00 - 0.00 1.16
INPRO 1 400 4.20 4.38 1 736 4.50 0.00 1 4.50 09:00:38 4.50 4.50 4.50 4.50
INSTALKRK 326 13.40 13.70 80 13.70 -0.72 387 5 301.90 09:25:39 13.80 13.70 13.70 13.70
INTELIWIS 1 415 1.45 1.60 635 0.00 - 0.00 1.66
INTERAOLT 754 11.75 11.95 559 11.95 0.00 230 2 748.50 11:10:30 11.95 11.95 11.95 11.95
INTERBUD 3 563 0.25 0.50 3 840 0.00 - 0.00 0.50
INTERCARS 3 217.00 218.00 57 218.00 3.32 1 189 255 359.00 13:13:03 211.00 211.50 208.50 218.00
INTERFERI 4 483 3.58 3.74 78 0.00 - 0.00 3.76
INTERNITY 1 504 1.33 1.43 1 404 1.43 6.72 5 7.15 11:50:49 1.34 1.43 1.43 1.43
INTERSPPL 340 2.90 2.95 2 000 3.00 1.69 10 699 32 312.10 10:47:21 2.95 3.00 3.00 3.10
INTROL 600 3.20 3.29 920 3.29 0.61 10 32.90 09:11:15 3.27 3.29 3.29 3.29
INVENTION 6 861 0.33 0.38 15 007 0.33 -13.16 199 65.67 09:55:59 0.38 0.33 0.33 0.33
INVESTEKO 855 1.17 1.40 100 0.00 - 0.00 1.19
INVISTA 200 0.65 0.70 100 0.00 - 0.00 0.70
INWESTPL 8 403 0.11 0.12 297 540 0.00 - 0.00 0.12
IPODS 10 000 0.16 0.20 7 889 0.00 - 0.00 0.20
IPOPEMA 1 253 1.22 1.26 2 001 1.26 5.88 1 283 1 554.68 12:53:01 1.19 1.25 1.21 1.26
IQP 6 607 0.30 0.33 3 638 0.33 0.00 12 201 3 721.35 11:14:09 0.33 0.33 0.30 0.33
ISIAG 30 1.40 1.50 675 1.56 0.65 5 139 7 254.76 12:26:45 1.55 1.30 1.30 1.56
ITMTRADE 521 2.66 2.73 1 147 2.66 0.00 619 1 648.24 12:59:54 2.66 2.75 2.66 2.75
IU 545 1.86 2.00 605 0.00 - 0.00 1.90
IZOBLOK 210 24.60 24.90 314 24.90 -1.19 9 193 231 149.30 12:02:07 25.20 25.20 24.90 25.50
IZOLACJA 4 900 1.56 1.65 2 567 1.73 0.00 1 1.73 09:00:26 1.73 1.73 1.73 1.73
IZOSTAL 40 2.86 2.90 60 2.90 1.75 195 560.75 11:07:25 2.85 2.85 2.85 2.90
JHMDEV 2 1.53 1.58 611 1.60 2.56 41 204 65 701.56 09:05:52 1.56 1.60 1.59 1.60
JJAUTO PKC/PCR 389 0.00 - 0.00 9.70
JRHOLDING 3 725 0.54 0.59 3 410 0.00 - 0.00 0.53
JSW 140 65.58 65.62 568 65.58 -1.09 76 191 5 009 279.48 13:12:08 66.30 66.02 65.40 66.20
JUJUBEE 955 3.75 3.90 969 3.75 -3.60 7 792 29 910.14 13:06:22 3.89 3.89 3.75 4.04
JWA 999 0.67 0.74 1 353 0.74 4.23 3 2.15 10:26:01 0.71 0.74 0.67 0.74
JWCONSTR 1 300 2.26 2.29 1 000 2.30 0.00 14 800 33 840.00 12:14:17 2.30 2.30 2.25 2.30
JWWINVEST 70 1.03 1.04 615 1.03 0.00 50 51.50 09:17:52 1.03 1.03 1.03 1.03
K2INTERNT 20 11.40 11.55 830 11.55 -0.43 271 3 130.10 10:04:43 11.60 11.60 11.55 11.60
KANCELWEC 500 2.04 2.12 950 2.08 -5.45 970 2 017.60 12:18:31 2.20 2.08 2.08 2.08
KANIA 23 873 0.99 1.00 4 000 1.00 0.00 85 779 85 615.21 12:59:29 1.00 1.00 0.98 1.03
KBDOM 500 0.15 PKC/PCR 5 0.00 - 0.00 0.41
KBJ 320 6.40 6.70 310 7.50 0.00 1 7.50 09:00:00 7.50 7.50 7.50 7.50
KCI 5 442 0.47 0.49 4 375 0.47 0.00 13 6.11 12:15:55 0.47 0.47 0.47 0.47
KDMSHIPNG 460 1.07 1.10 2 250 0.00 - 0.00 0.98
KERNEL 1 110 50.00 50.50 1 908 50.50 1.00 5 753 285 871.90 13:13:01 50.00 49.50 49.50 50.50
KETY 22 339.00 340.00 70 340.00 1.04 1 176 397 666.50 13:13:01 336.50 335.00 335.00 340.00
KGHM 267 91.12 91.14 243 91.14 0.18 186 846 16 966 115.46 13:13:01 90.98 90.60 90.46 91.36
KGL 720 12.00 12.50 84 12.40 0.81 346 4 290.50 09:56:39 12.30 12.50 12.40 12.50
KINOPOL 70 10.75 10.85 488 10.85 0.00 528 5 629.20 10:08:34 10.85 10.85 10.65 10.85
KKHERBAL 23 300 0.15 0.16 13 799 0.16 0.00 2 200 332.00 09:20:57 0.16 0.15 0.15 0.16
KLON 20 1.15 1.19 1 690 1.20 0.00 10 12.00 09:11:55 1.20 1.20 1.20 1.20
KME 1 9.20 9.22 133 0.00 - 0.00 9.22
KOFAMA 1 100 0.96 1.02 1 000 0.00 - 0.00 1.12
KOGENERA 18 41.10 42.70 83 42.70 -0.23 7 298.90 12:39:18 42.80 42.70 42.70 42.70
KOMPAP 2 PKC/PCR 5.75 2 5.25 -11.76 2 354 13 652.30 12:38:09 5.95 5.80 5.25 5.80
KOMPUTRON 511 3.75 3.82 1 905 3.84 1.86 1 019 3 823.61 10:30:06 3.77 3.78 3.72 3.84
KONSSTALI 340 28.40 28.70 270 28.40 -2.74 386 11 075.20 12:36:10 29.20 28.70 28.40 28.70
KORBANK 15 2.16 2.20 17 0.00 - 0.00 2.20
KPPD 350 22.00 22.80 168 0.00 - 0.00 22.20
KRAKCHEM 6 005 1.25 1.27 1 725 1.27 4.10 17 112 21 362.20 12:59:48 1.22 1.22 1.22 1.27
KREC 1 6.06 6.10 1 230 6.10 -1.29 111 677.18 12:08:16 6.18 6.18 6.10 6.18
KREDYTIN 692 9.95 11.00 398 11.00 0.92 1 11.00 09:11:48 10.90 11.00 11.00 11.00
KREZUS 215 073 0.05 PKC/PCR 96 304 0.00 - 0.00 0.56
KRKA 35 244.00 254.00 4 0.00 - 0.00 243.00
KRUK 32 170.20 170.90 326 170.90 -2.84 38 292 6 659 773.10 13:13:01 175.90 175.10 170.00 175.40
KRUSZWICA 110 39.40 39.80 145 39.40 -1.50 12 474.00 13:03:19 40.00 40.00 39.40 40.00
KRVITAMIN 247 7.66 7.90 306 7.62 -4.27 26 206.62 09:01:05 7.96 7.96 7.62 7.96
KSGAGRO 184 189 0.71 0.77 25 0.00 - 0.00 0.72
KUPIEC 1 805 0.56 0.64 1 580 0.00 - 0.00 0.60
LABOPRINT 536 12.35 12.75 92 12.75 0.00 1 12.75 09:00:00 12.75 12.75 12.75 12.75
LARQ 805 5.84 5.96 1 300 6.08 0.00 2 12.38 09:01:43 6.08 6.30 6.08 6.30
LAURENPES 666 276 0.04 0.05 106 296 0.00 - 0.00 0.05
LCCORP 2 500 2.36 2.38 4 251 2.38 0.00 9 167 21 801.89 13:13:02 2.38 2.38 2.35 2.38
LENA 600 2.77 2.81 913 2.81 -0.35 6 698 18 584.33 11:51:17 2.82 2.80 2.76 2.81
LENTEX 204 7.60 7.70 1 000 7.76 1.84 6 311 48 380.96 10:39:11 7.62 7.62 7.60 7.76
LETUS 1 510 0.50 0.52 3 729 0.00 - 0.00 0.52
LGTRADE 7 793 0.26 0.30 10 193 0.00 - 0.00 0.29
LIBET 12 500 1.05 1.09 9 600 1.05 -3.67 5 601 5 921.10 11:04:06 1.09 1.10 1.05 1.10
LIVECHAT 50 26.25 26.50 1 000 26.50 1.53 2 986 78 237.75 12:50:18 26.10 26.20 25.80 26.50
LKDESIGN 1 400 0.72 0.80 1 250 0.00 - 0.00 0.76
LOKUM 74 15.20 15.60 205 0.00 - 0.00 15.70
LOTOS 415 96.34 96.36 1 299 96.36 0.06 181 279 17 467 094.26 13:13:02 96.30 96.50 96.08 96.50
LPP 7 8 060.00 8 070.00 3 8 070.00 -0.06 383 3 081 230.00 13:12:08 8 075.00 8 050.00 7 955.00 8 070.00
LSISOFT 554 11.80 12.25 830 0.00 - 0.00 12.25
LUBAWA 22 497 0.59 0.60 13 399 0.60 -1.64 5 690 3 430.90 11:49:00 0.61 0.61 0.59 0.61
LUG 150 7.90 8.24 300 8.26 0.73 200 1 640.06 11:57:41 8.20 8.20 8.20 8.26
LUKARDI 1 316 0.76 0.84 1 191 0.00 - 0.00 0.84
M4B 384 10.80 11.60 88 12.40 0.00 6 74.40 12:54:21 12.40 12.40 12.40 12.40
MABION 8 70.00 70.40 5 70.40 1.30 13 582 933 798.70 13:13:02 69.50 69.00 66.60 71.00
MADKOM 100 1.32 1.38 150 1.31 0.00 60 78.60 09:13:50 1.31 1.31 1.31 1.31
MAKARONPL 224 4.32 4.38 195 4.34 -0.91 305 1 323.70 09:00:07 4.38 4.34 4.34 4.34
MAKOLAB 26 1.84 1.88 10 0.00 - 0.00 1.87
MAKORA 998 0.06 0.08 20 000 0.00 - 0.00 0.06
MALKOWSKI 6 000 0.41 0.45 2 223 0.40 -25.93 7 500 3 179.92 10:44:30 0.54 0.45 0.40 0.45
MANGATA 43 59.00 60.00 963 59.00 -0.67 116 6 882.60 12:24:59 59.40 60.00 59.00 61.00
MARVIPOL 386 3.67 3.68 1 313 3.68 2.51 58 544 215 583.24 12:56:02 3.59 3.59 3.59 3.74
MASTERPHA 370 5.56 5.68 1 770 5.70 0.00 1 5.70 09:00:00 5.70 5.70 5.70 5.70
MAXCOM 574 18.85 19.15 450 19.00 -0.26 1 757 33 387.40 12:18:09 19.05 18.60 18.60 19.20
MAXIMUS 727 0.33 0.37 1 000 0.00 - 0.00 0.33
MAXIPIZZA 2 282 0.89 0.93 1 199 0.00 - 0.00 0.93
MBANK 8 452.80 453.00 94 453.00 0.09 6 377 2 883 965.80 13:12:08 452.60 453.00 447.40 455.80
MBFGROUP 1 000 0.75 0.81 640 0.00 - 0.00 0.81
MBWS 214 11.42 11.96 860 11.94 4.55 1 11.94 09:58:11 11.42 11.94 11.94 11.94
MCI 200 9.04 9.20 2 412 9.20 1.10 410 3 764.62 12:13:57 9.10 9.16 9.16 9.20
MDIENERGIA 16 3.45 3.58 2 200 3.45 -1.43 769 2 672.40 12:42:42 3.50 3.50 3.45 3.60
MEDAPP 300 0.45 0.49 2 491 0.49 0.00 21 10.29 09:00:38 0.49 0.49 0.49 0.49
MEDARD 467 0.46 0.52 1 929 0.46 0.00 245 112.70 11:15:00 0.46 0.46 0.46 0.46
MEDCAMP 897 0.18 0.21 1 682 0.21 0.00 8 1.68 13:00:14 0.21 0.21 0.21 0.21
MEDIACAP 5 1.54 1.55 4 839 0.00 - 0.00 1.55
MEDIATEL 11 PKC/PCR PKC/PCR 570 0.00 - 0.00 0.74
MEDICALG 100 32.60 32.85 90 32.55 -1.06 1 460 47 733.30 12:22:10 32.90 32.95 32.20 33.00
MEDINICE 104 6.65 6.80 978 6.80 6.25 15 862 109 428.08 12:09:50 6.40 6.55 6.55 7.15
MEGARON 157 12.00 15.00 280 0.00 - 0.00 12.00
MENNICA 600 19.90 20.20 250 0.00 - 0.00 20.00
MERA 100 1.12 1.19 2 650 1.19 0.00 1 220 1 451.80 09:00:00 1.19 1.19 1.19 1.19
MERCATOR 161 13.20 13.35 70 13.05 1.16 575 7 647.85 12:41:30 12.90 13.45 13.05 13.45
MERCOR 100 8.62 8.94 372 8.94 2.05 1 8.94 09:12:24 8.76 8.94 8.94 8.94
MERIT 50 0.85 0.97 1 045 0.97 0.00 117 113.49 11:38:24 0.97 0.97 0.97 0.97
MERLINGRP 2 009 0.31 0.33 8 000 0.31 -8.82 401 134.31 12:53:24 0.34 0.34 0.31 0.34
METROPOLIS 700 2.88 3.02 670 0.00 - 0.00 3.02
MEXPOLSKA 944 3.41 3.53 2 900 3.69 0.00 1 885 6 542.61 09:40:39 3.69 3.68 3.46 3.69
MFO 400 23.20 23.80 157 23.10 -2.94 22 508.90 09:38:32 23.80 23.80 23.10 23.80
MFOOD 1 429 1.40 1.50 1 334 0.00 - 0.00 1.40
MIDVEN 1 55.50 60.00 20 0.00 - 0.00 60.00
MILKILAND 1 000 0.25 0.27 10 335 0.27 0.00 200 54.00 11:00:00 0.27 0.27 0.27 0.27
MILKPOL 1 053 0.95 1.10 6 795 0.00 - 0.00 1.10
MILLENNIUM 2 117 9.44 9.48 2 256 9.48 2.82 211 491 1 976 624.40 13:13:01 9.22 9.11 9.11 9.48
MINERAL 8 847 0.26 0.34 2 942 0.00 - 0.00 0.35
MINOX 173 267 0.06 0.07 694 469 0.07 0.00 100 300 6 021.00 09:52:05 0.07 0.07 0.06 0.07
MIRACULUM 4 319 1.51 1.54 1 423 1.54 2.67 7 700 11 738.00 13:08:49 1.50 1.49 1.49 1.54
MIRBUD 1 800 1.06 1.08 18 000 1.09 3.81 115 238 123 267.51 12:57:15 1.05 1.05 1.04 1.09
MLPGROUP 178 42.40 44.40 173 45.00 0.00 1 45.00 09:08:23 45.00 45.00 45.00 45.00
MLSYSTEM 307 28.01 28.60 20 28.01 -0.67 30 840.30 09:58:17 28.20 28.01 28.01 28.01
MMCPL 1 000 1.45 2.44 46 1.43 -19.66 280 497.70 11:06:51 1.78 1.78 1.43 1.78
MOBIMEDIA 33 000 0.10 0.11 13 698 0.11 -8.33 43 880 4 828.80 13:12:49 0.12 0.12 0.11 0.12
MOBRUK 94 41.40 43.00 124 43.00 4.37 5 215.00 12:16:47 41.20 43.00 43.00 43.00
MODE 5 600 0.24 0.28 4 857 0.28 0.00 3 0.84 09:00:00 0.28 0.28 0.28 0.28
MODECOM 3 8.75 8.90 231 8.90 0.00 2 17.80 10:12:48 8.90 8.90 8.90 8.90
MODERNCOM 10 900 0.14 0.20 60 0.00 - 0.00 0.16
MOJ 17 000 0.57 0.61 4 045 0.00 - 0.00 0.58
MOL 135 42.76 43.50 239 42.76 -0.09 200 8 552.00 12:29:13 42.80 42.76 42.76 42.76
MONNARI 5 586 5.00 5.03 1 000 5.00 -0.60 63 996 317 656.77 12:39:27 5.03 5.02 4.86 5.08
MORIZON 700 0.97 1.00 36 087 1.00 0.00 1 1.00 09:00:00 1.00 1.00 1.00 1.00
MOSTALPLC 2 500 3.00 3.07 50 3.09 3.00 2 502 7 706.17 09:40:36 3.00 3.08 3.08 3.09
MOSTALWAR 200 2.18 2.21 2 488 2.17 -2.25 330 719.30 10:41:06 2.22 2.21 2.17 2.21
MOSTALZAB 40 001 PKC/PCR PKC/PCR 50 800 0.20 0.00 47 890 9 578.00 11:01:35 0.20 0.20 0.20 0.20
MOVIEGAMES 71 20.22 21.08 80 21.08 1.35 967 19 640.76 13:04:11 20.80 20.80 19.16 21.08
MPAY 7 617 0.18 0.26 3 847 0.25 19.05 100 25.00 11:51:23 0.21 0.25 0.25 0.25
MPLVERBUM 2 042 1.11 1.21 1 907 1.39 0.00 1 1.39 09:02:22 1.39 1.39 1.39 1.39
MTRANS 1 117 725 0.04 0.05 146 330 0.05 -16.67 500 25.00 09:03:30 0.06 0.05 0.05 0.05
MUZA 318 2.86 2.88 2 605 0.00 - 0.00 2.86
MWTRADE 1 000 3.04 3.12 417 3.12 3.31 10 31.20 09:25:36 3.02 3.12 3.12 3.12
NANOGROUP 404 2.62 2.86 100 0.00 - 0.00 2.86
NEPTIS 30 49.00 51.50 228 51.50 0.00 1 51.50 09:08:13 51.50 51.50 51.50 51.50
NESTMEDIC 1 190 1.43 1.50 896 1.50 4.17 3 985 5 940.80 12:41:04 1.44 1.43 1.43 1.51
NETIA 2 530 5.24 5.29 1 980 5.29 0.00 45 020 236 885.80 11:12:13 5.29 5.30 5.26 5.30
NETMEDIA 1 040 10.50 10.80 1 047 10.80 0.00 10 108.00 13:05:25 10.80 10.80 10.80 10.80
NETWISE 20 4.60 4.80 20 0.00 - 0.00 4.74
NEUCA 10 254.50 255.00 12 254.50 -0.20 138 35 012.00 12:48:23 255.00 256.00 252.50 256.00
NEWAG 30 14.45 14.75 1 241 14.75 1.72 101 1 489.75 11:37:04 14.50 14.75 14.75 14.75
NEWWORLDR 5 000 PKC/PCR PKC/PCR 213 644 0.00 - 0.00 0.02
NEXTBIKE 55 60.40 63.20 2 63.20 3.61 1 63.20 09:00:00 61.00 63.20 63.20 63.20
NFPL 13 984 0.19 0.21 6 370 0.19 -9.52 10 1.90 09:00:00 0.21 0.19 0.19 0.19
NORTCOAST 285 4.25 4.52 1 670 0.00 - 0.00 4.52
NOTORIA 422 4.76 4.94 420 0.00 - 0.00 4.94
NOVATURAS 224 33.58 35.25 213 35.20 0.23 9 316.80 09:40:45 35.12 35.20 35.20 35.20
NOVAVIS 300 1.20 1.30 902 1.20 -0.83 8 885 10 954.44 13:07:51 1.21 1.12 1.12 1.30
NOVINA 481 0.43 0.49 2 199 0.00 - 0.00 0.49
NOVITA 144 40.70 42.50 180 0.00 - 0.00 42.00
NOWAGALA 7 000 0.49 0.50 15 964 0.50 2.04 6 400 3 200.00 10:38:32 0.49 0.50 0.50 0.50
NTTSYSTEM 425 2.09 2.10 1 000 2.10 0.48 1 326 2 781.34 10:54:09 2.09 2.09 2.09 2.10
NWAI 1 390 1.44 1.54 1 299 0.00 - 0.00 1.66
OAT 1 507 13.10 13.50 50 13.10 -6.50 9 755 132 847.41 11:32:40 14.01 14.48 13.10 14.48
ODLEWNIE 2 600 3.14 3.18 1 238 3.18 0.00 660 2 098.80 11:16:44 3.18 3.18 3.18 3.18
OEX 35 17.60 17.90 282 17.60 -1.68 230 4 048.00 12:03:21 17.90 17.60 17.60 17.60
ONEMORE 127 2.00 2.06 500 2.04 0.00 3 708 7 491.18 10:14:30 2.04 2.08 2.00 2.08
ONICO 1 62.40 62.60 40 65.80 0.00 1 65.80 09:00:00 65.80 65.80 65.80 65.80
OPENFIN 18 000 0.25 0.26 7 416 0.26 -3.70 18 574 4 829.24 11:11:42 0.27 0.26 0.26 0.26
OPONEO.PL 250 19.90 20.00 1 411 20.00 2.56 2 050 40 864.90 12:27:30 19.50 19.75 19.75 20.00
OPTEAM 150 5.15 5.20 920 0.00 - 0.00 5.20
ORANGEPL 141 5.49 5.50 370 014 5.49 1.11 1 768 691 9 680 346.22 13:12:30 5.43 5.44 5.42 5.50
ORBIS 303 94.00 94.80 14 93.60 -1.47 100 9 360.00 11:15:10 95.00 93.60 93.60 93.60
ORCOGROUP 1 913 1.43 1.55 118 0.00 - 0.00 1.50
ORGANIC 20 3.90 4.00 60 4.00 0.00 40 160.00 09:18:45 4.00 4.00 4.00 4.00
ORION 618 6.85 7.10 1 066 7.45 -1.97 183 1 303.85 10:01:24 7.60 7.45 7.10 7.45
ORPHEE 5 850 1.20 1.27 2 000 1.35 0.00 1 1.35 09:00:00 1.35 1.35 1.35 1.35
ORZBIALY 487 9.80 10.00 30 10.00 4.82 22 679 218 228.32 12:58:18 9.54 9.60 9.60 10.00
OTLOG 64 6.20 6.35 563 6.35 -5.22 1 717 11 068.20 12:13:33 6.70 6.80 6.25 6.80
OTMUCHOW 3 083 1.63 1.69 3 707 1.69 -0.59 3 143 5 100.48 12:27:03 1.70 1.70 1.61 1.70
OUTDOORZY 2 945 0.52 0.60 4 505 0.60 -4.76 8 535 4 847.05 12:35:13 0.63 0.62 0.55 0.63
OVOSTAR 207 107.00 110.00 40 107.00 -0.93 12 1 284.00 12:29:29 108.00 107.00 107.00 107.00
PAMAPOL 8 950 1.24 1.28 8 036 1.24 -3.88 40 830 51 950.45 12:36:46 1.29 1.29 1.23 1.32
PANOVA 297 14.25 14.60 570 14.60 0.00 20 292.00 09:25:23 14.60 14.60 14.60 14.60
PARCELTEC 920 1.53 1.60 3 500 1.59 13.57 332 728 550 651.40 13:10:09 1.40 1.40 1.40 1.85
PARTNER 1 000 0.09 0.10 299 355 0.00 - 0.00 0.09
PASSUS 105 9.80 10.50 100 10.20 -2.86 250 2 520.00 10:03:53 10.50 10.00 10.00 10.20
PATENTUS 795 0.79 0.81 7 322 0.81 -1.22 7 342 5 820.38 10:35:34 0.82 0.79 0.79 0.81
PATFUND 150 0.15 0.19 250 0.00 - 0.00 0.16
PBG 30 000 PKC/PCR PKC/PCR 10 000 0.12 0.00 1 003 587 120 430.44 11:27:40 0.12 0.12 0.12 0.12
PBGAMES 1 055 0.96 1.10 910 1.10 0.00 510 561.00 12:38:44 1.10 1.10 1.10 1.10
PBKM 100 58.60 58.80 71 58.80 -0.34 498 29 365.80 11:00:21 59.00 59.00 58.80 59.00
PBSFINANSE 200 0.19 0.20 969 0.00 - 0.00 0.19
PCCEXOL 20 1.52 1.53 463 0.00 - 0.00 1.53
PCCROKITA 19 86.40 86.60 706 86.60 0.00 797 69 243.40 13:09:36 86.60 87.20 86.60 87.40
PCGUARD 3 304 0.01 PKC/PCR 3 544 0.00 - 0.00 1.17
PCM 640 13.70 13.90 1 092 13.90 0.36 1 270 17 657.10 10:13:48 13.85 13.95 13.80 13.95
PEIXIN 500 0.80 0.85 1 512 0.00 - 0.00 0.78
PEKABEX 70 11.30 11.40 679 11.20 -2.61 7 953 90 976.40 12:29:49 11.50 11.50 11.10 11.70
PEKAO 1 480 113.75 113.80 289 113.80 1.61 1 308 799 147 951 243.45 13:13:01 112.00 112.40 111.75 114.00
PEMANAGER 179 24.00 24.40 148 24.00 -1.64 78 1 872.40 12:28:56 24.40 24.40 24.00 24.40
PEMUG 0.94 4 300 0.00 - 0.00 0.87
PEP 200 22.20 22.50 220 22.10 0.00 5 127 113 960.10 13:09:01 22.10 22.20 21.90 22.50
PEPEES 430 1.22 1.24 8 064 1.23 0.00 40 168 49 394.96 12:05:25 1.23 1.22 1.22 1.23
PFLEIDER 790 32.65 33.40 1 291 33.50 0.00 1 33.50 09:00:00 33.50 33.50 33.50 33.50
PGE 5 345 10.27 10.29 3 260 10.28 -0.29 610 281 6 271 316.05 13:13:09 10.31 10.25 10.20 10.33
PGNIG 22 571 7.46 7.47 17 259 7.47 1.63 1 828 325 13 562 308.27 13:13:01 7.35 7.34 7.29 7.49
PGO 70 2.14 2.40 1 384 2.40 0.00 22 52.80 09:09:09 2.40 2.40 2.40 2.40
PGSSOFT 291 10.30 10.40 697 10.40 1.46 10 413 107 453.80 12:58:58 10.25 10.45 10.20 10.45
PHARMENA 270 6.25 6.70 194 6.90 0.00 1 6.90 09:00:14 6.90 6.90 6.90 6.90
PHIWIERZY 5 4.00 4.40 5 0.00 - 0.00 3.80
PHN 100 9.86 10.10 1 405 9.98 1.63 880 8 689.37 13:06:49 9.82 10.10 9.82 10.10
PHOTON 1 048 1.91 1.99 600 2.00 -1.48 2 420 4 950.10 10:50:45 2.03 2.08 2.00 2.08
PIK 1 737 0.88 0.94 2 403 0.00 - 0.00 0.88
PKNORLEN 63 111.70 111.75 20 111.75 0.63 204 655 22 719 584.40 13:13:08 111.05 110.75 110.25 111.85
PKOBP 517 41.22 41.25 3 178 41.22 2.03 3 185 741 130 865 574.78 13:13:10 40.40 40.35 40.33 41.43
PKPCARGO 133 43.55 43.70 1 549 43.70 0.46 20 475 896 125.05 13:13:02 43.50 43.90 43.55 44.00
PLASMA 110 0.34 0.39 100 0.00 - 0.00 0.40
PLASTBOX 1 2.10 2.11 4 800 2.14 0.00 1 2.14 09:00:00 2.14 2.14 2.14 2.14
PLATIGE 100 16.30 17.00 310 17.40 1.16 60 1 044.00 09:00:00 17.20 17.40 17.40 17.40
PLATYNINW 4 996 0.46 0.51 44 879 0.46 -9.80 154 70.84 11:09:00 0.51 0.46 0.46 0.46
PLAY 3 115 21.22 21.26 1 169 21.26 1.82 72 428 1 524 065.08 13:13:02 20.88 20.62 20.62 21.30
PLAYWAY 314 163.50 164.00 638 164.00 3.80 20 422 3 287 659.50 13:13:02 158.00 157.00 155.00 164.50
PLAZACNTR 331 3.15 3.46 400 3.47 0.58 2 6.94 10:44:02 3.45 3.47 3.47 3.47
PLGROUP 6 677 0.54 0.56 987 0.56 -1.75 2 444 1 299.61 09:04:37 0.57 0.53 0.53 0.57
PMPG 480 2.75 2.86 632 2.80 0.00 1 103 3 088.40 09:07:39 2.80 2.80 2.80 2.80
POINTPACK 68 14.92 16.03 63 0.00 - 0.00 15.00
POLICE 213 13.60 13.75 109 13.75 -0.36 446 6 132.50 13:04:23 13.80 13.75 13.75 13.75
POLIMEXMS 1 428 2.95 2.97 7 952 2.97 0.68 70 536 207 871.76 13:13:02 2.95 2.95 2.94 2.98
POLMAN 4 167 0.24 0.28 14 590 0.00 - 0.00 0.29
POLMT 12.50 72 0.00 - 0.00 12.50
POLNORD 137 8.25 8.34 1 405 8.25 -0.60 3 210 26 500.50 10:51:38 8.30 8.30 8.25 8.30
POLTRONIC 9 097 0.22 0.25 3 997 0.27 0.00 7 502 1 730.49 10:50:13 0.27 0.26 0.22 0.27
POLWAX 2 340 6.54 6.58 2 080 6.58 -17.34 488 457 3 269 373.24 13:12:42 7.96 7.08 6.44 7.18
POZBUD 3 947 2.08 2.16 560 2.16 -1.82 7 341 15 465.01 11:53:41 2.20 2.21 2.10 2.21
PRAGMAFA 100 16.20 16.75 167 0.00 - 0.00 16.20
PRAGMAINK 658 8.12 8.90 250 8.96 5.91 840 7 526.40 09:05:33 8.46 8.96 8.96 8.96
PRAIRIE 500 0.97 0.98 12 699 0.98 1.03 581 094 553 309.80 12:57:15 0.97 0.94 0.91 0.99
PRESENT24 14 445 0.13 0.14 147 574 0.14 0.00 1 0.14 09:34:14 0.14 0.14 0.14 0.14
PRESTO 116 380 0.03 0.03 15 000 0.00 - 0.00 0.04
PRIMAMODA 1 1.00 2.49 170 0.00 - 0.00 2.59
PRIME 1 110 4.80 5.00 91 5.00 8.70 28 445 141 014.97 13:04:19 4.60 4.70 4.70 5.64
PRIMETECH 2 600 1.25 1.32 4 391 1.24 -3.88 4 690 6 045.36 12:29:20 1.29 1.29 1.24 1.32
PROCAD 900 1.50 1.53 649 1.53 0.00 28 42.84 12:55:09 1.53 1.53 1.53 1.53
PROCHEM 50 15.20 15.45 358 15.60 1.96 1 15.60 09:00:00 15.30 15.60 15.60 15.60
PROJPRZEM 13 22.00 22.40 108 22.00 0.00 1 558 34 280.90 10:56:55 22.00 22.40 22.00 22.40
PROLOG 163 12.30 12.90 1 489 0.00 - 0.00 12.80
PROMISE 675 3.00 3.14 650 0.00 - 0.00 3.02
PROTEKTOR 200 4.41 4.48 1 999 4.48 0.00 1 4.48 09:08:17 4.48 4.48 4.48 4.48
PROVIDENT 790 9.63 10.09 98 0.00 - 0.00 10.09
PRYMUS 320 6.70 7.00 290 6.90 -4.17 315 2 175.50 12:42:35 7.20 7.00 6.90 7.00
PTWP 2 20.20 20.40 100 0.00 - 0.00 19.90
PULAWY 30 75.60 77.40 10 77.40 3.20 376 29 086.00 12:53:51 75.00 75.00 75.00 77.80
PURE 6 17.52 17.80 5 17.30 1.76 146 2 505.36 10:59:00 17.00 17.08 17.00 17.30
PYLON 45 681 0.07 0.08 23 300 0.08 0.00 200 16.00 09:00:00 0.08 0.08 0.08 0.08
PZU 158 44.54 44.58 949 44.54 2.39 1 820 507 80 481 674.75 13:13:08 43.50 43.44 43.42 44.70
QUANTUM 10 16.00 16.20 129 0.00 - 0.00 16.45
QUARKVENT 1 880 0.54 0.60 15 0.60 -3.23 6 020 3 897.90 11:41:19 0.62 0.68 0.60 0.68
QUART 72 1.80 1.82 1 105 0.00 - 0.00 1.80
QUARTICON 10 55.20 57.80 27 57.80 -3.18 98 5 583.40 12:21:02 59.70 58.10 56.40 58.10
QUBICGMS 2 500 1.60 1.63 2 766 1.60 0.00 10 382 16 389.00 11:56:44 1.60 1.60 1.55 1.60
QUERCUS 2 648 2.31 2.39 449 2.31 -0.43 4 400 10 409.00 13:09:37 2.32 2.35 2.31 2.40
QUMAK 77 482 0.20 0.21 500 0.20 -9.09 36 030 7 484.60 13:11:24 0.22 0.22 0.20 0.22
R22 100 16.74 16.90 282 16.90 1.20 447 7 549.30 13:05:16 16.70 16.70 16.70 16.90
RADPOL 1 490 1.04 1.06 8 125 1.04 -1.89 35 686 37 701.09 11:11:35 1.06 1.09 1.04 1.09
RAFAKO 745 1.71 1.72 926 1.72 1.78 34 829 59 213.21 13:12:27 1.69 1.71 1.69 1.72
RAFAMET 690 11.00 11.50 5 11.10 0.91 304 3 372.95 10:37:12 11.00 11.05 11.05 11.10
RAINBOW 557 21.10 21.40 768 21.10 -1.86 1 023 21 805.60 13:03:11 21.50 22.00 21.10 22.00
RANKPROGR 418 1.50 1.52 500 1.53 0.00 5 790 8 733.98 12:54:06 1.53 1.53 1.50 1.53
RAWLPLUG 789 8.66 9.00 919 9.00 3.21 12 108.16 11:20:54 8.72 9.16 9.00 9.16
REDAN 751 0.56 0.59 2 070 0.59 0.00 3 021 1 699.90 09:44:21 0.59 0.59 0.56 0.59
REDWOOD 25 0.08 0.10 1 400 0.07 0.00 3 0.21 11:00:00 0.07 0.07 0.07 0.07
REINHOLD 13 867 0.14 0.15 35 717 0.15 0.00 100 15.00 11:00:00 0.15 0.15 0.15 0.15
REINO 4 010 1.58 1.61 31 426 1.61 0.00 3 4.83 09:00:00 1.61 1.61 1.61 1.61
RELPOL 1 356 7.68 7.90 357 7.74 -2.27 41 211 318 966.72 11:19:00 7.92 7.68 7.68 7.74
REMAK 25 10.40 10.85 1 008 11.15 4.21 1 11.15 09:00:00 10.70 11.15 11.15 11.15
REMORSOL 100 0.76 0.93 100 0.94 0.00 1 629 1 514.01 09:50:18 0.94 0.92 0.92 0.94
RESBUD 5 700 0.16 0.19 4 860 0.00 - 0.00 0.19
ROBINSON 140 4.60 5.10 100 5.10 -3.77 400 2 040.00 12:22:25 5.30 5.10 5.10 5.10
RONSON 9 606 0.92 0.95 7 230 0.95 1.06 36 088 34 122.93 11:46:13 0.94 0.96 0.93 0.96
ROPCZYCE 154 31.40 31.50 520 31.50 0.00 324 10 206.00 10:54:28 31.50 31.50 31.50 31.50
RSY 150 6.95 7.45 140 0.00 - 0.00 7.50
RUBICON 1 1.05 1.06 7 170 1.01 -3.81 1 746 1 782.88 12:15:59 1.05 1.11 1.00 1.11
S4E 163 6.15 6.60 152 0.00 - 0.00 6.60
SADOVAYA 15 812 0.04 PKC/PCR 15 613 0.00 - 0.00 0.12
SAKANA 22 721 0.05 0.10 31 210 0.00 - 0.00 0.07
SANOK 200 25.40 25.50 296 25.50 0.39 224 5 709.60 13:12:10 25.40 25.40 25.40 25.50
SANPL 8 378.80 379.00 43 379.00 1.12 11 749 4 432 692.60 13:13:09 374.80 372.60 372.00 379.00
SANPL2 140 362.00 364.00 50 362.00 0.00 431 155 460.00 12:28:14 362.00 360.00 360.00 362.00
SANTANDER 55 18.55 18.87 10 000 0.00 - 0.00 18.82
SANWIL 1 174 0.61 0.62 12 150 0.61 -1.61 466 284.26 10:53:11 0.62 0.61 0.61 0.61
SARE 15 5.60 6.30 2 341 0.00 - 0.00 6.40
SCOPAK 2 000 0.09 0.10 9 892 0.10 0.00 108 10.80 11:00:00 0.10 0.10 0.10 0.10
SCPFL 88 18.50 18.90 660 18.50 -2.12 4 344 80 444.80 12:57:13 18.90 18.90 18.50 18.90
SECOGROUP 500 15.80 16.00 500 16.00 -3.03 973 15 766.20 12:04:42 16.50 16.40 16.00 16.40
SEKO 540 8.90 9.10 76 9.10 0.00 285 2 593.50 12:14:49 9.10 9.10 9.10 9.10
SELENAFM 672 9.30 9.50 300 9.55 0.00 25 235.00 12:38:46 9.55 9.55 9.30 9.55
SELVITA 100 54.00 54.60 235 53.90 0.19 2 096 113 527.10 12:30:36 53.80 54.40 53.90 54.40
SERINUS 3 700 0.67 0.68 49 007 0.67 -1.47 5 948 4 001.64 10:58:15 0.68 0.68 0.67 0.68
SESCOM 79 26.00 27.00 280 26.00 0.00 2 52.00 09:26:06 26.00 26.00 26.00 26.00
SETANTA 2 106 1.18 1.29 799 1.28 6.67 401 513.29 12:27:55 1.20 1.29 1.28 1.29
SEVENET 2 200 0.95 1.00 2 000 0.00 - 0.00 1.00
SFD 15 999 0.19 0.21 6 000 0.20 0.00 8 999 1 799.80 09:22:15 0.20 0.20 0.20 0.20
SFERANET 100 0.84 0.85 900 0.85 -4.49 6 623 5 806.35 11:00:24 0.89 0.89 0.85 0.91
SFINKS 5 634 0.83 0.85 4 950 0.84 -1.18 26 773 22 117.26 13:05:14 0.85 0.84 0.81 0.84
SILVANO 10 003 10.75 10.95 780 0.00 - 0.00 10.95
SIMPLE 1 200 6.65 6.80 50 6.90 0.00 1 6.90 09:00:00 6.90 6.90 6.90 6.90
SKARBIEC 9 18.35 18.40 305 18.40 -5.15 8 923 165 864.40 13:12:06 19.40 19.30 18.35 19.30
SKOTAN 1 752 0.72 PKC/PCR 20 0.72 0.00 1 000 720.00 11:00:00 0.72 0.72 0.72 0.72
SKYLINE 1 000 0.67 0.70 5 898 0.68 -2.86 2 450 1 680.50 09:36:07 0.70 0.69 0.68 0.69
SLASKIEKA 1 100 3.30 3.40 864 3.40 0.00 1 136 3 837.40 11:53:47 3.40 3.35 3.35 3.40
SLEEPZAG 900 4.04 4.20 1 870 4.10 1.49 20 82.00 12:04:11 4.04 4.10 4.10 4.10
SMSKREDYT 3 390 0.59 0.64 3 125 0.00 - 0.00 0.60
SNIEZKA 97 78.00 79.00 87 78.00 -1.27 9 703.50 13:03:19 79.00 79.50 78.00 79.50
SOFTBLUE 4 828 0.22 0.24 6 363 0.22 0.00 41 094 9 040.68 11:05:17 0.22 0.22 0.22 0.22
SOHODEV 821 1.00 1.02 10 000 1.00 0.00 15 15.00 12:15:59 1.00 1.00 1.00 1.00
SOLAR 1 000 0.55 0.56 22 717 0.55 3.77 102 782 54 592.41 12:40:38 0.53 0.51 0.51 0.55
SONEL 350 6.92 7.00 436 6.92 0.00 10 69.20 09:00:00 6.92 6.92 6.92 6.92
SOPHARMA 8.30 58 0.00 - 0.00 8.35
SPARKVC 2 125 0.50 0.55 2 077 0.50 19.05 2 475 1 236.40 10:05:12 0.42 0.48 0.48 0.50
STALEXP 11 001 3.57 3.59 2 900 3.58 0.56 192 956 688 873.54 12:23:02 3.56 3.56 3.56 3.58
STALPROD 18 319.00 320.00 520 320.00 -2.74 1 655 529 305.00 13:09:48 329.00 324.00 318.00 325.00
STALPROFI 250 8.80 9.05 378 9.00 -1.10 1 082 9 738.00 10:44:26 9.10 9.00 9.00 9.00
STAPORKOW 4 221 1.53 1.55 5 000 1.55 0.00 2 160 3 348.00 11:20:49 1.55 1.55 1.55 1.55
STARHEDGE 15 500 0.47 0.49 9 319 0.49 8.89 23 754 11 034.10 11:51:07 0.45 0.45 0.45 0.49
STELMET 976 7.46 7.56 200 7.46 -1.32 24 179.04 12:29:45 7.56 7.46 7.46 7.46
STEMCELLS 100 0.28 0.30 100 0.00 - 0.00 0.30
STOPKLA 10 6.75 7.00 588 7.00 0.00 2 14.00 09:26:16 7.00 7.00 7.00 7.00
STOPPOINT 44 022 0.11 0.12 18 349 0.12 0.00 500 60.00 10:03:21 0.12 0.12 0.12 0.12
SUMMALING 85 9.00 11.80 90 11.60 -11.45 90 1 044.00 09:02:58 13.10 11.60 11.60 11.60
SUNEX 100 5.60 5.68 188 5.68 -2.74 14 023 79 002.16 12:52:31 5.84 5.90 5.50 6.30
SUNTECH 13 978 0.17 0.21 4 858 0.17 -5.56 5 000 850.00 13:05:17 0.18 0.17 0.17 0.17
SURFLAND 100 0.55 0.58 200 0.60 0.00 7 366 3 987.90 10:41:59 0.60 0.56 0.49 0.60
SUWARY 1 14.90 15.00 608 15.50 0.00 1 15.50 09:00:00 15.50 15.50 15.50 15.50
SWISSMED 500 1.01 1.03 1 000 1.00 0.00 20 20.00 09:25:17 1.00 1.00 1.00 1.00
SYGNITY 575 2.72 2.90 3 387 0.00 - 0.00 2.90
SYMBIO 4 0.90 0.92 100 0.90 0.00 1 136 1 022.40 10:08:07 0.90 0.90 0.90 0.90
SYNEKTIK 312 10.20 10.30 300 10.35 6.05 19 607 195 835.37 13:02:23 9.76 9.76 9.76 10.60
TALANX 20 110.00 143.00 1 0.00 - 0.00 130.00
TALEX 643 12.30 12.80 110 12.80 1.59 282 3 609.60 11:41:29 12.60 12.80 12.80 12.80
TAMEX 2 764 0.38 0.46 2 283 0.00 - 0.00 0.45
TARCZYNSKI 600 18.60 18.90 1 000 0.00 - 0.00 19.00
TATRY 36 134.00 138.00 70 0.00 - 0.00 135.00
TAURONPE 232 446 2.19 2.20 132 973 2.20 0.92 2 037 986 4 477 908.70 13:12:08 2.18 2.19 2.18 2.21
TAXNET 4 100 0.55 0.62 1 630 0.00 - 0.00 0.69
TBULL 150 29.80 30.20 77 30.40 0.00 1 023 30 394.20 12:09:10 30.40 30.40 29.20 30.40
TECHINVGR 3 000 0.18 0.23 4 477 0.23 0.00 1 0.23 09:00:00 0.23 0.23 0.23 0.23
TECHMADEX 20 3.66 3.74 1 006 4.08 9.09 11 42.82 09:44:42 3.74 3.74 3.72 4.08
TELEHORSE 6 707 0.49 0.53 5 500 0.50 -5.66 4 000 2 000.00 10:00:16 0.53 0.50 0.50 0.50
TELEMEDPL 1 250 0.81 0.88 2 811 0.88 0.00 15 13.20 09:24:38 0.88 0.88 0.88 0.88
TELESTO 146 6.85 7.35 137 0.00 - 0.00 7.30
TELESTR 500 13.80 14.20 141 0.00 - 0.00 14.20
TELGAM 39 196 0.12 0.13 10 000 0.14 7.69 100 14.00 09:24:59 0.13 0.14 0.14 0.14
TELIANI 3 175 0.63 0.67 1 255 0.00 - 0.00 0.64
TERMO2PWR 8 000 0.49 0.50 3 886 0.50 0.00 197 938 101 066.63 13:12:14 0.50 0.47 0.45 0.56
TERMOEXP 1 000 2.02 2.12 1 377 2.12 0.00 5 10.60 09:26:32 2.12 2.12 2.12 2.12
TERMOREX 110 1.43 1.47 859 1.47 17.60 20 044 28 969.35 13:12:59 1.25 1.37 1.36 1.49
TESGAS 269 2.85 2.95 200 2.96 0.00 1 2.96 09:00:00 2.96 2.96 2.96 2.96
THEDUST 110 4.70 4.89 759 4.89 14.52 8 917 41 305.32 12:56:40 4.27 4.49 4.26 5.00
TIM 250 6.50 6.52 370 6.50 -1.22 2 335 15 191.20 13:03:19 6.58 6.52 6.50 6.56
TORPOL 745 4.63 4.66 900 4.66 0.43 4 768 22 030.94 12:18:48 4.64 4.62 4.60 4.69
TOWERINVT 124 20.60 21.40 360 20.60 -2.37 10 206.00 11:13:18 21.10 20.60 20.60 20.60
TOYA 100 6.10 6.30 234 6.30 -1.56 271 1 707.80 12:53:47 6.40 6.40 6.30 6.40
TRAKCJA 2 733 3.95 3.98 143 3.95 -1.25 44 952 178 629.10 13:10:25 4.00 4.00 3.95 4.00
TRANSPOL 220 2.76 2.78 348 2.76 -2.13 431 1 189.65 10:53:23 2.82 2.85 2.76 2.85
TRITON 600 2.33 2.36 1 839 2.33 -4.51 9 440 22 125.13 10:28:32 2.44 2.36 2.33 2.36
TSGAMES 11 92.55 93.99 123 92.51 3.25 5 806 535 503.00 13:05:55 89.60 90.00 90.00 94.50
TXM 5 000 0.19 0.19 113 0.19 0.00 3 100 589.00 11:00:20 0.19 0.19 0.19 0.19
UHYECA 2 247 0.53 0.54 1 900 0.55 0.00 20 11.00 09:00:00 0.55 0.55 0.55 0.55
ULMA 20 65.00 66.50 370 70.00 0.00 1 70.00 09:00:10 70.00 70.00 70.00 70.00
ULTGAMES 37 16.72 16.88 50 16.80 0.00 13 676 230 675.50 12:46:15 16.80 16.66 16.54 17.18
UNIBEP 50 5.14 5.20 788 5.18 -0.38 521 2 702.88 11:34:20 5.20 5.20 5.18 5.28
UNICREDIT 6 000 44.87 45.77 6 000 0.00 - 0.00 45.00
UNIMA 150 2.22 2.27 560 2.27 8.10 1 440 3 209.04 13:11:37 2.10 2.11 2.11 2.29
UNIMOT 204 8.06 8.16 200 8.20 1.23 4 32.80 09:00:00 8.10 8.20 8.20 8.20
UNITED 947 0.30 0.33 339 0.30 0.00 9 575 2 912.50 13:11:44 0.30 0.30 0.30 0.31
URSUS 13 508 1.07 1.08 13 896 1.08 0.00 68 495 74 152.28 13:02:57 1.08 1.10 1.07 1.10
VABUN 30 1.73 1.78 20 1.72 -7.03 380 654.20 09:20:42 1.85 1.75 1.72 1.75
VAKOMTEK 1 580 0.64 0.72 1 443 0.82 0.00 2 1.64 09:02:10 0.82 0.82 0.82 0.82
VARSAV 500 3.46 3.49 581 3.49 1.45 34 532 118 546.68 13:01:46 3.44 3.35 3.35 3.52
VENTUREIN 1 1.53 1.54 5 000 0.00 - 0.00 1.52
VERBICOM 50 0.92 0.96 1 000 0.00 - 0.00 0.94
VIDIS 590 3.56 3.72 564 3.98 0.00 1 3.98 09:01:22 3.98 3.98 3.98 3.98
VIGOSYS 12 269.00 279.00 60 270.00 -4.59 92 25 053.00 12:56:35 283.00 280.00 270.00 280.00
VINDEXUS 200 6.66 6.76 200 6.78 0.00 100 678.00 09:00:00 6.78 6.78 6.78 6.78
VISTAL 50 1.35 1.38 291 1.35 -1.46 167 052 222 528.41 12:46:47 1.37 1.39 1.29 1.39
VISTULA 911 3.89 3.93 560 3.93 0.51 15 643 61 257.36 13:13:12 3.91 3.91 3.87 3.93
VIVID 4 240 2.15 2.18 453 2.15 -0.46 159 531 347 373.11 13:11:12 2.16 2.16 2.13 2.23
VOICETEL 26 79.50 83.00 25 0.00 - 0.00 82.50
VOTUM 104 4.20 4.24 356 4.24 0.95 39 164.36 12:44:30 4.20 4.20 4.20 4.24
VOXEL 195 20.10 20.30 2 20.30 -0.98 2 812 56 275.90 12:25:46 20.50 20.20 19.80 20.30
WADEX 20 5.52 5.56 481 5.60 0.00 500 2 800.00 09:02:28 5.60 5.60 5.60 5.60
WARIMPEX 10 000 5.46 5.66 10 000 0.00 - 0.00 5.50
WASKO 995 1.50 1.51 1 976 1.51 -1.95 15 948 24 262.61 13:03:03 1.54 1.54 1.51 1.54
WAWEL 21 860.00 866.00 2 860.00 0.00 55 47 300.00 12:38:19 860.00 860.00 860.00 860.00
WDBBU 2 116 0.95 1.05 1 966 1.20 14.29 106 112.20 12:57:06 1.05 1.20 1.05 1.20
WERTHHOLZ 10 000 0.16 0.22 7 000 0.00 - 0.00 0.22
WIELTON 35 9.96 10.00 1 239 10.00 2.46 120 031 1 204 972.26 13:02:10 9.76 9.80 9.80 10.40
WIERZYCL 200 0.69 0.70 2 935 0.70 0.00 20 14.00 09:00:00 0.70 0.70 0.70 0.70
WIKANA 1 165 0.86 0.88 5 0.89 0.00 3 500 3 115.00 10:26:05 0.89 0.89 0.89 0.89
WINVEST 200 0.50 PKC/PCR 729 0.00 - 0.00 0.88
WIRTUALNA 469 55.60 56.20 515 56.20 2.55 49 622 2 756 758.60 13:11:48 54.80 54.80 54.80 56.80
WITTCHEN 200 15.65 15.95 512 16.00 0.00 1 16.00 09:00:00 16.00 16.00 16.00 16.00
WODKAN 5 5.35 5.50 364 5.35 0.00 10 53.50 12:44:53 5.35 5.35 5.35 5.35
WOJAS 626 3.66 3.75 33 3.75 0.00 140 525.00 09:00:00 3.75 3.75 3.75 3.75
WOLFSTF 100 1.25 1.28 345 1.25 0.00 1 400 1 763.50 12:17:58 1.25 1.25 1.25 1.28
WORKSERV 9 000 1.86 1.88 1 059 1.88 -1.05 564 765 1 075 318.82 13:09:50 1.90 1.91 1.83 1.95
XPLUS 600 0.30 0.31 6 485 0.30 3.45 15 820 4 602.80 13:10:14 0.29 0.28 0.28 0.30
XTB 300 4.49 4.54 1 900 4.54 0.00 200 908.00 10:45:40 4.54 4.54 4.54 4.54
XTPL 686 176.00 178.00 46 177.00 -2.48 133 23 589.00 12:57:37 181.50 179.00 176.00 179.50
YOLO 500 1.90 1.94 3 870 1.90 -4.52 2 200 4 180.00 10:33:25 1.99 1.90 1.90 1.90
ZAMET 9 900 0.72 0.75 11 105 0.76 1.33 3 2.28 09:05:24 0.75 0.76 0.76 0.76
ZASTAL 581 0.31 0.31 1 334 0.31 3.33 1 500 465.00 11:02:39 0.30 0.31 0.31 0.31
ZEPAK 1 600 8.16 8.24 362 8.16 1.37 20 574 169 251.50 12:48:22 8.05 8.05 8.01 8.38
ZPUE 30 68.00 69.50 118 68.00 -3.55 53 3 604.00 10:56:59 70.50 68.00 68.00 68.00
ZUE 2 000 4.28 4.42 604 4.44 3.50 3 13.17 09:12:02 4.29 4.45 4.28 4.45
ZYWIEC 7 462.00 464.00 1 462.00 -0.86 17 7 864.00 13:03:19 466.00 462.00 462.00 464.00