Quote board 2019-03-19 17:05

Stock Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
08OCTAVA 2 050 0.84 0.91 1 850 0.865 -0.57 2 262 1 962.215 16:15:29 0.87 0.87 0.865 0.87
11BIT 40 313.50 314.50 145 313.50 2.28 13 921 4 409 624.50 17:00:00 306.50 311.00 311.00 324.50
2CPARTNER 1 500 0.15 0.19 5 593 0.19 0.00 7 1.33 11:54:40 0.19 0.19 0.19 0.19
2INTELLECT 669 0.24 0.26 500 0.24 -4.00 331 79.44 11:14:51 0.25 0.24 0.24 0.24
4FUNMEDIA 127 10.75 11.10 1 000 11.10 -1.77 10 595 117 424.80 16:41:19 11.30 11.35 10.80 11.35
4MASS 3 000 0.23 0.2336 10 900 0.2333 10.36 489 795 109 022.6329 17:00:00 0.2114 0.2112 0.2075 0.2336
4MOBILITY 5 7.50 7.95 278 7.90 -1.25 165 1 169.35 12:09:30 8.00 7.60 6.50 8.00
5THAVENUE 5 2.44 2.54 20 0.00 - 0.00 2.46
7FIT 900 0.71 0.74 7 332 0.75 -5.06 32 189 23 899.71 15:58:03 0.79 0.70 0.70 0.80
7LEVELS 30 34.40 36.90 107 39.10 -2.25 28 1 096.60 10:10:10 40.00 40.00 39.10 40.00
ABAK 1 2.10 2.88 2 000 0.00 - 0.00 2.10
ABCDATA 31 328 1.42 1.424 6 940 1.42 0.00 71 688 101 597.844 17:00:00 1.42 1.418 1.404 1.42
ABMSOLID 982 0.51 0.80 320 0.80 0.00 621 496.80 13:31:57 0.80 0.80 0.80 0.80
ABPL 573 20.00 20.30 45 20.10 -0.50 2 223 44 700.30 16:40:56 20.20 20.20 20.00 20.20
ABSINVEST 10 0.74 0.78 270 0.79 -3.66 18 963 14 219.165 16:48:54 0.82 0.79 0.72 0.79
ACARTUS 185 0.21 0.23 200 0.20 -9.91 4 459 925.46 11:14:50 0.222 0.222 0.20 0.222
ACAUTOGAZ 10 47.50 49.00 537 46.90 -3.10 500 23 574.60 10:48:38 48.40 48.50 46.90 48.50
ACKERMAN 3 9.50 9.75 170 9.50 0.00 130 1 235.00 09:00:00 9.50 9.50 9.50 9.50
ACREBIT 500 0.98 1.14 1 200 0.00 - 0.00 1.04
ACTION 512 3.44 3.48 10 3.48 4.50 333 192 1 179 191.735 17:01:20 3.33 3.37 3.31 3.705
ADIUVO 10 7.90 7.98 14 7.98 -2.45 476 3 840.42 16:46:46 8.18 8.14 7.86 8.16
ADVERTIGO 6 210 0.10 0.11 2 000 0.00 - 0.00 0.10
AERFINANC 3 000 0.092 0.115 6 916 0.10 -23.08 62 004 6 214.304 15:10:14 0.13 0.13 0.10 0.13
AFHOL 17 11.20 12.25 120 12.25 0.00 10 122.50 09:00:00 12.25 12.25 12.25 12.25
AGORA 873 11.55 11.80 425 11.70 3.08 1 962 22 929.00 17:00:00 11.35 11.85 11.50 11.85
AGROLIGA 20 16.20 16.70 271 16.70 3.09 86 1 431.40 13:19:43 16.20 16.10 16.10 16.70
AGROMEP 443 3.98 4.16 481 3.98 0.00 60 238.80 11:14:51 3.98 3.98 3.98 3.98
AGROTON 300 3.41 3.595 742 3.595 -0.14 184 635.35 12:49:35 3.60 3.40 3.40 3.595
AILLERON 675 9.20 9.70 123 9.70 0.00 15 266 142 799.92 17:00:00 9.70 9.50 8.70 9.70
AIRWAY 654 0.666 0.678 3 084 0.666 -3.20 35 078 23 426.736 17:00:01 0.688 0.67 0.66 0.68
AITON 175 0.49 0.51 100 0.50 0.00 5 100 2 550.00 15:01:42 0.50 0.50 0.50 0.50
AKCEPTFIN 5 715 0.35 0.388 2 122 0.00 - 0.00 0.388
ALCHEMIA 32 509 4.75 4.80 17 288 4.75 0.00 893 4 241.75 11:07:47 4.75 4.75 4.75 4.75
ALDA 363 2.78 2.90 102 2.96 2.07 15 44.40 16:17:24 2.90 2.96 2.96 2.96
ALIOR 6 690 63.60 63.90 1 580 63.90 1.83 226 722 14 452 211.05 17:00:00 62.75 63.00 63.00 64.50
ALTA 3 000 2.50 2.54 2 400 2.76 10.40 324 839.08 11:53:28 2.50 2.78 2.50 2.78
ALTUSTFI 971 2.88 2.91 8 850 2.91 1.75 52 783 151 102.74 16:42:32 2.86 2.86 2.84 2.94
ALUMAST 648 0.74 0.80 20 000 0.74 5.71 1 352 1 000.48 09:16:13 0.70 0.74 0.74 0.74
ALUMETAL 1 170 44.60 45.00 1 570 44.60 0.22 2 346 104 417.00 16:38:03 44.50 44.45 44.45 45.00
AMBRA 3 755 14.90 15.00 115 14.90 0.00 1 106 16 528.90 16:49:29 14.90 15.00 14.90 15.05
AMICA 151 146.00 146.60 100 146.60 -0.68 12 549 1 843 381.20 17:00:00 147.60 147.80 145.80 149.20
AMREST 260 45.20 45.35 762 45.35 -4.12 128 679 5 825 287.15 17:00:00 47.30 46.55 44.60 47.00
ANALIZY 200 49.40 52.00 20 50.00 -2.91 300 15 000.00 16:48:00 51.50 50.00 50.00 50.00
APATOR 353 25.70 25.90 65 25.70 -1.15 3 218 83 504.70 16:46:32 26.00 25.90 25.70 26.00
APIS 37 740 0.0505 0.0695 1 260 0.07 0.00 1 372 71.47 11:32:06 0.07 0.0505 0.0505 0.07
APLISENS 196 10.40 11.00 400 11.00 1.85 615 6 748.30 15:30:19 10.80 11.00 10.40 11.10
APOLLO 308 1.60 1.70 2 000 1.70 -9.09 7 151 12 118.70 16:35:06 1.87 1.70 1.68 1.70
APS 500 0.40 1.30 1 500 0.00 - 0.00 1.44
APSENERGY 3 291 2.41 2.55 488 2.41 -4.74 6 15.16 11:07:54 2.53 2.55 2.41 2.55
AQUABB 40 15.60 15.70 195 15.70 -1.88 200 3 140.00 15:10:15 16.00 15.70 15.70 15.70
AQUAPOZ 160 6.55 6.95 95 6.95 0.00 5 34.75 09:24:51 6.95 6.95 6.95 6.95
AQUATECH 11 108.00 113.00 11 107.00 -5.31 11 1 207.00 11:14:53 113.00 113.00 107.00 113.00
ARAMUS 50 2.08 2.14 50 2.16 3.85 1 080 2 243.60 09:52:54 2.08 2.02 2.02 2.16
ARCHICOM 70 12.55 12.70 245 12.80 0.39 5 64.00 09:00:00 12.75 12.80 12.80 12.80
ARCTIC 50 2.94 2.95 10 000 2.95 -19.18 1 195 297 3 683 301.38 17:04:27 3.65 3.20 2.90 3.22
ARCUS 700 1.48 1.49 1 900 1.49 -5.70 8 100 12 102.00 15:44:39 1.58 1.55 1.49 1.55
ARENAPL 100 1.55 1.60 625 1.55 -8.82 70 108.50 11:14:49 1.70 1.55 1.55 1.55
ARI 3 000 0.18 0.24 3 650 0.24 0.00 50 12.00 09:11:26 0.24 0.24 0.24 0.24
ARKROYAL 2 020 0.072 0.08 19 541 0.08 0.00 100 8.00 09:00:00 0.08 0.08 0.08 0.08
ARRINERA 1 724 0.58 0.70 326 0.63 8.62 583 367.29 16:49:29 0.58 0.63 0.63 0.63
ARTERIA 330 5.12 5.46 143 5.46 -0.37 1 328 6 942.30 17:00:00 5.48 5.48 5.20 5.48
ARTIFEX 1 318 5.44 5.60 1 994 5.44 -2.86 391 2 132.32 16:00:33 5.60 5.60 5.44 5.60
ARTP 3 621 0.272 0.318 3 646 0.318 22.31 168 607 50 287.982 16:35:55 0.26 0.26 0.26 0.318
ASBIS 4 062 2.92 2.95 1 145 2.95 2.08 66 152 193 188.385 17:00:00 2.89 2.88 2.86 2.97
ASMGROUP 2 500 3.15 3.30 2 300 0.00 - 0.00 3.30
ASSECOBS 20 30.00 31.30 1 752 31.30 6.10 115 3 551.50 17:00:00 29.50 31.30 30.50 31.30
ASSECOPOL 6 948 54.25 54.65 1 896 54.25 0.09 60 547 3 287 494.10 17:00:00 54.20 53.70 53.15 55.15
ASSECOSEE 376 13.25 13.50 634 13.50 0.00 1 420 19 097.25 10:33:56 13.50 13.70 13.25 13.70
ASTARTA 64 30.60 30.90 47 30.60 -3.77 1 155 36 099.80 17:00:00 31.80 31.20 30.60 31.60
ASTRO 450 0.57 0.60 2 440 0.60 0.84 2 688 1 564.46 17:00:00 0.595 0.60 0.57 0.60
ATAL 24 37.20 37.50 500 37.50 1.08 515 19 312.50 17:00:00 37.10 37.50 37.50 37.50
ATCCARGO 190 3.62 3.74 726 3.74 0.00 12 130 45 690.50 16:20:20 3.74 3.76 3.74 3.86
ATENDE 20 3.86 3.90 588 3.90 -1.52 16 448 63 964.20 16:18:30 3.96 3.96 3.85 3.96
ATLANTAPL 700 4.02 4.19 1 805 4.19 0.00 405 1 677.96 12:27:43 4.19 4.01 4.01 4.19
ATLANTIS 2 343 0.52 0.546 885 0.546 5.00 32 262 16 644.136 16:19:26 0.52 0.51 0.50 0.546
ATLASEST 158 1.59 1.61 3 592 1.60 0.00 3 356 5 389.50 16:33:13 1.60 1.65 1.60 1.65
ATM 50 7.66 7.80 960 7.80 -1.27 657 5 034.62 17:00:00 7.90 7.88 7.66 7.88
ATMGRUPA 250 4.50 4.56 122 4.56 -1.51 5 183 23 361.42 15:55:33 4.63 4.48 4.41 4.60
ATREM 22 800 2.07 2.10 17 2.07 -3.72 7 344 15 305.40 15:34:22 2.15 2.12 2.07 2.12
AUGA 6 2.06 2.08 893 0.00 - 0.00 1.74
AUTOPARTN 1 500 4.35 4.36 795 4.36 -0.23 188 162 817 213.32 17:00:00 4.37 4.37 4.32 4.37
AUTOSPA 1 300 0.101 0.12 1 500 0.12 -20.00 4 932 528.10 17:00:00 0.15 0.15 0.10 0.15
AUXILIA 24 3.45 3.64 892 3.64 -0.27 3 080 11 024.13 16:39:28 3.65 3.45 3.36 3.78
AWBUD 7 800 0.98 1.02 414 0.00 - 0.00 1.03
AZTEC 6 449 1.56 1.62 870 1.62 3.85 88 138.48 17:00:00 1.56 1.56 1.56 1.62
BAHOLDING 3 150 2.75 2.79 3 300 2.75 3.38 392 069 1 083 989.82 17:01:18 2.66 2.68 2.65 2.83
BALTICON 95 12.00 13.30 688 13.30 0.00 10 126.50 11:15:59 13.30 12.00 12.00 13.30
BALTONA 51 9.02 9.36 188 9.36 0.65 424 3 861.12 17:00:00 9.30 9.30 9.04 9.40
BBIDEV 1 469 0.644 0.65 5 993 0.65 -2.40 10 002 6 469.186 17:00:00 0.666 0.648 0.644 0.65
BBINWEST 50 2.40 2.56 474 2.56 2.40 211 533.56 13:11:24 2.50 2.50 2.50 2.56
BEDZIN 43 23.00 26.80 200 23.00 -2.54 3 69.00 15:36:42 23.60 23.00 23.00 23.00
BENEFIT 21 934.00 950.00 155 934.00 -2.71 530 508 636.00 17:00:00 960.00 964.00 934.00 970.00
BERLING 39 4.20 4.34 398 4.20 -3.67 309 1 297.80 11:50:36 4.36 4.20 4.20 4.20
BEST 317 23.60 25.80 281 25.80 0.00 4 96.60 12:38:30 25.80 23.60 23.60 25.80
BETACOM 890 10.70 11.10 750 11.40 3.64 5 57.00 09:00:00 11.00 11.40 11.40 11.40
BETOMAX 1 500 1.70 1.80 1 500 0.00 - 0.00 1.75
BGZBNPP 334 47.80 49.90 2 186 49.90 0.00 19 940.40 13:05:51 49.90 49.80 47.70 49.90
BIK 535 15.45 16.00 573 16.00 0.00 5 80.00 09:00:00 16.00 16.00 16.00 16.00
BINARY 4 760 0.27 0.37 1 500 0.00 - 0.00 0.37
BIOERG 1 912 0.083 0.09 300 0.083 0.00 2 313 191.979 11:42:13 0.083 0.083 0.083 0.083
BIOFACTOR 200 2.50 2.68 355 2.68 0.00 10 26.80 09:00:00 2.68 2.68 2.68 2.68
BIOGENED 167 6.60 7.85 278 7.85 -0.63 284 2 159.50 17:00:00 7.90 7.90 7.60 7.90
BIOMASS 5 000 0.42 0.53 5 048 0.54 0.00 220 118.80 09:30:57 0.54 0.54 0.54 0.54
BIOMAXIMA 2 650 4.42 4.60 15 4.60 1.32 1 500 6 787.92 13:23:18 4.54 4.50 4.50 4.60
BIOMEDLUB 7 808 0.88 0.90 9 662 0.88 -3.93 83 543 73 680.81 17:02:42 0.916 0.916 0.86 0.92
BIOPLANET 147 5.20 5.30 300 5.20 0.00 853 4 435.60 11:14:51 5.20 5.20 5.20 5.20
BIOTON 1 250 4.90 4.96 305 4.96 1.22 43 070 210 190.565 17:00:00 4.90 4.90 4.85 4.96
BITEVIL 110 0.963 0.999 1 000 0.963 -3.41 90 86.67 13:11:18 0.997 0.963 0.963 0.963
BIZTECH 393 0.0801 0.0873 4 800 0.0873 1.99 101 036 8 143.3023 16:29:24 0.0856 0.0879 0.08 0.0879
BLACKPOIN 6 900 0.50 0.53 2 995 0.50 -12.28 105 52.70 11:14:54 0.57 0.54 0.50 0.54
BLIRT 15 0.94 0.95 1 055 0.00 - 0.00 0.94
BLOOBER 50 49.25 49.85 102 49.25 -2.48 8 208 406 750.35 17:00:00 50.50 51.90 49.00 51.90
BLUMERANG 5 050 0.202 0.28 3 610 0.28 -11.95 1 417 305.596 17:00:00 0.318 0.26 0.208 0.28
BOA 200 1.00 1.38 10 1.38 0.00 120 165.60 14:56:42 1.38 1.38 1.38 1.38
BOGDANKA 1 973 44.60 44.90 80 44.60 -4.29 101 031 4 580 213.30 17:00:00 46.60 46.40 44.40 46.60
BORUTA 2 500 0.248 0.25 15 430 0.248 -4.25 156 293 39 143.901 16:14:37 0.259 0.259 0.248 0.259
BORYSZEW 1 781 4.46 4.50 9 737 4.46 -1.11 62 889 282 707.01 17:00:00 4.51 4.50 4.46 4.54
BOS 126 8.38 8.50 573 8.50 1.19 8 810 74 317.56 17:00:00 8.40 8.40 8.35 8.55
BOWIM 150 2.62 2.69 381 0.00 - 0.00 2.59
BPC 82 4.78 5.04 271 4.78 -5.91 47 225.56 11:22:04 5.08 5.08 4.78 5.08
BPX 41 0.95 1.01 200 0.95 -1.04 79 75.25 11:14:48 0.96 0.96 0.95 0.96
BRAND24 50 36.80 37.795 50 37.00 -2.37 172 6 391.00 14:41:03 37.90 37.90 37.00 37.90
BRASTER 2 000 2.75 2.795 405 2.75 1.85 523 581 1 471 043.94 17:03:20 2.70 2.70 2.665 2.95
BROADGATE 1 000 0.52 0.565 2 063 0.00 - 0.00 0.57
BSCDRUK 70 30.80 31.00 360 30.80 -0.65 464 14 332.00 15:02:14 31.00 31.00 30.80 31.00
BUDIMEX 2 254 133.80 134.60 50 133.80 0.60 16 403 2 198 187.40 17:00:12 133.00 133.00 132.20 136.00
BUMECH 25 001 0.41 0.41 69 002 0.41 2.50 387 767 158 984.47 15:27:51 0.40 0.41 0.41 0.41
BVT 200 0.32 0.35 6 000 0.35 0.00 17 500 6 125.00 11:19:20 0.35 0.35 0.35 0.35
CALESCO 100 0.87 1.03 420 1.03 19.77 5 5.15 14:38:33 0.86 1.03 1.03 1.03
CAMBRIDGE 20 2.15 2.45 46 2.36 -5.60 455 1 048.10 09:28:26 2.50 2.50 2.30 2.50
CAPITAL 80 1.66 1.70 4 500 1.70 -6.08 14 212 24 928.00 16:17:22 1.81 1.80 1.62 1.81
CASPAR 10 21.60 22.00 91 0.00 - 0.00 23.00
CCC 1 084 213.40 214.00 5 037 214.00 0.28 68 536 14 637 427.40 17:00:00 213.40 214.40 212.00 215.60
CCS 1 588 0.63 0.71 909 0.71 10.94 6 493 4 173.625 14:39:09 0.64 0.635 0.635 0.71
CCTOOLS 5 498 0.03 PKC/PCR 1 885 0.00 - 0.00 0.05
CDPROJEKT 216 188.00 188.30 3 409 188.30 -0.05 136 610 25 691 011.00 17:00:00 188.40 187.40 185.60 190.30
CDRL 67 28.10 28.90 270 28.10 0.00 88 2 489.30 13:03:32 28.10 28.10 28.10 28.40
CELTIC 1 000 7.10 7.55 1 000 0.00 - 0.00 7.40
CENTURION 103 0.25 0.28 200 0.25 13.64 18 749 4 582.87 11:14:48 0.22 0.23 0.23 0.27
CEREALPLT 5 11.40 12.20 2 635 12.30 11.82 70 808.50 12:35:53 11.00 11.30 11.30 12.30
CEZ 40 90.80 91.80 20 91.20 0.11 170 15 504.00 13:29:02 91.10 91.20 91.20 91.20
CFG 106 13.556 13.80 38 13.80 -4.17 7 969 111 522.334 17:00:00 14.40 14.94 13.50 14.94
CFI 2 996 0.517 0.528 9 000 0.517 -4.61 422 958 217 945.944 17:00:00 0.542 0.53 0.505 0.531
CFSA 500 2.00 2.14 468 0.00 - 0.00 3.50
CHEMOS 105 800 0.02 PKC/PCR 28 912 0.00 - 0.00 0.33
CHERRY 16 68.00 69.00 81 68.00 0.59 182 12 150.60 15:11:39 67.60 68.80 65.20 68.80
CIASTZKRA 1 000 0.71 0.89 380 0.895 6.55 22 187 19 029.75 15:19:15 0.84 0.84 0.70 0.90
CIECH 2 092 58.25 58.50 270 58.25 -0.51 26 841 1 564 818.40 17:00:00 58.55 58.25 58.00 58.50
CIGAMES 730 1.142 1.149 3 525 1.149 2.59 1 479 766 1 694 431.109 17:00:00 1.12 1.104 1.104 1.172
CITYSERV 750 12.50 13.10 573 12.90 0.00 160 2 064.00 09:29:45 12.90 12.90 12.90 12.90
CLNPHARMA 90 46.40 46.90 125 46.90 1.96 9 022 419 862.30 17:01:30 46.00 46.70 45.70 47.80
CLOUD 76 8.10 8.26 375 8.10 -0.74 2 723 21 685.16 15:55:16 8.16 8.42 7.54 8.42
CNT 225 14.10 14.60 1 995 14.60 -0.34 35 498.75 15:28:33 14.65 14.10 14.10 14.65
COALENERG 4 000 0.321 0.366 1 243 0.366 -1.08 2 000 732.00 11:00:00 0.37 0.366 0.366 0.366
COGNOR 798 1.88 1.91 5 923 1.91 0.53 80 328 152 465.285 16:44:12 1.90 1.90 1.86 1.915
COLUMBUS 1 471 1.80 1.85 80 1.80 -4.26 1 449 2 639.70 17:00:48 1.88 1.84 1.80 1.85
COMARCH 66 183.00 184.00 21 183.00 -1.08 2 777 509 008.50 17:00:00 185.00 185.00 182.00 188.00
COMECO 100 0.11 0.12 250 0.12 -29.41 248 29.76 17:00:33 0.17 0.12 0.12 0.12
COMP 12 53.50 55.50 41 55.50 2.78 2 253 122 409.00 17:03:28 54.00 54.00 53.50 55.50
COMPERIA 2 000 3.76 3.94 2 197 3.94 0.00 100 394.00 12:37:53 3.94 3.94 3.94 3.94
COPERNIC 100 4.70 6.55 180 0.00 - 0.00 5.50
CORELENS 1 561 0.302 0.33 3 561 0.336 0.00 40 13.44 09:39:33 0.336 0.336 0.336 0.336
CORMAY 1 000 1.314 1.384 40 200 1.384 2.22 220 257 297 717.554 17:00:00 1.354 1.352 1.31 1.384
CPGROUP 101 6.45 6.60 1 969 6.50 0.78 12 482 80 869.20 16:42:37 6.45 6.60 6.45 6.60
CREEPYJAR 13 171.20 175.00 100 171.20 -2.17 33 5 827.02 17:00:00 175.00 177.78 171.20 177.80
CSY 187 5.35 6.10 132 6.10 6.09 560 3 269.70 16:35:58 5.75 5.75 5.75 6.10
CUBEITG 6 200 0.081 0.09 150 0.081 -10.00 11 000 900.00 15:00:00 0.09 0.09 0.081 0.09
CWA 1 000 0.50 0.538 3 006 0.538 -0.37 5 510 2 813.04 17:00:00 0.54 0.502 0.49 0.538
CYFRPLSAT 1 540 25.86 25.92 795 25.86 -1.60 547 315 14 272 427.82 17:00:00 26.28 26.36 25.76 26.60
CZARNKOW 189 0.29 0.35 100 000 0.36 0.00 10 3.60 14:46:36 0.36 0.36 0.36 0.36
CZTOREBKA 8 906 0.30 0.319 2 770 0.30 0.00 1 094 328.20 11:00:00 0.30 0.30 0.30 0.30
DAMFINW 53 2.19 2.34 250 2.19 -14.45 11 698 26 233.46 17:00:00 2.56 2.39 2.19 2.55
DANKS 1 500 0.60 0.625 2 460 0.00 - 0.00 0.595
DATAWALK 95 20.50 21.10 463 20.90 1.95 1 211 25 096.00 15:45:49 20.50 20.70 20.20 20.90
DATAWALK-PDA 376 20.10 22.00 194 19.70 4.79 23 453.10 09:00:00 18.80 19.70 19.70 19.70
DCD 18 000 0.05 0.058 4 332 0.05 -13.79 1 000 50.00 14:47:43 0.058 0.05 0.05 0.05
DEBICA 495 86.20 87.00 20 87.00 -1.36 3 232 280 089.60 16:28:42 88.20 88.20 86.00 88.20
DECORA 138 15.60 15.70 98 15.60 -0.64 432 6 738.25 16:35:34 15.70 15.65 15.55 15.70
DEKPOL 37 35.00 35.40 2 290 35.40 -3.28 2 422 86 473.20 17:00:00 36.60 36.80 35.40 36.80
DEKTRA 20 9.55 9.75 179 9.50 -2.56 85 809.50 11:25:05 9.75 9.75 9.50 9.75
DELKO 2 144 7.30 7.42 20 7.30 0.00 15 109.50 11:07:47 7.30 7.30 7.30 7.30
DEVORAN 45 698 0.065 0.07 5 500 0.065 -7.14 19 802 1 314.63 11:14:49 0.07 0.07 0.065 0.07
DGA 112 8.94 9.18 235 8.94 0.00 37 331.42 13:12:19 8.94 9.18 8.92 9.18
DIGITAL 9 170 0.14 0.159 1 959 0.00 - 0.00 0.159
DINOPL 1 120.00 120.50 10 033 120.50 3.88 304 484 36 479 594.10 17:00:55 116.00 116.00 114.00 121.70
DOMDEV 288 80.60 81.00 73 81.00 0.50 1 749 141 650.00 17:00:00 80.60 82.00 80.40 82.00
DOMLEK 5 7.50 7.90 5 7.90 0.00 2 15.80 09:15:09 7.90 7.90 7.90 7.90
DOOK 10 4.06 4.20 219 4.20 0.00 5 21.00 09:38:51 4.20 4.20 4.20 4.20
DREWEX 440 0.54 0.58 2 140 0.54 -5.26 448 241.92 11:00:00 0.57 0.54 0.54 0.54
DRFINANCE 3 000 0.33 0.39 4 529 0.39 2.63 2 094 759.37 17:00:00 0.38 0.31 0.31 0.39
DROP 442 0.52 0.60 6 731 0.52 -11.86 1 058 550.16 11:00:18 0.59 0.52 0.52 0.52
DROZAPOL 992 1.55 1.615 520 1.55 -0.96 633 993.69 16:41:38 1.565 1.57 1.55 1.57
EASTSIDE 240 0.705 0.85 2 000 0.76 -10.59 6 661 4 945.34 17:00:00 0.85 0.795 0.66 0.84
EASYCALL 771 1.32 1.47 687 1.37 -11.61 46 66.27 11:14:51 1.55 1.50 1.37 1.50
EC2 3 200 0.34 0.37 1 873 0.37 7.25 3 127 1 171.99 15:40:09 0.345 0.374 0.37 0.378
ECCGAMES 40 2.351 2.37 4 380 2.37 2.51 99 095 232 390.492 17:02:46 2.312 2.30 2.30 2.37
ECHO 2 343 3.85 3.90 32 641 3.85 -2.53 291 630 1 137 292.38 17:00:00 3.95 3.97 3.85 3.97
EDINVEST 2 063 2.10 2.30 157 2.30 0.00 5 502 11 711.82 16:48:20 2.30 2.12 2.12 2.30
EDISON 459 2.18 2.58 574 2.58 3.20 810 1 804.56 13:17:51 2.50 2.64 2.22 2.64
EFEKT 425 22.60 23.10 470 22.60 0.00 138 3 150.80 11:07:39 22.60 23.20 22.60 23.20
EFIXDM 50 3.10 3.18 29 0.00 - 0.00 3.12
EKOBOX 4 635 0.44 0.55 980 0.00 - 0.00 0.51
EKOEXPORT 763 6.84 6.94 740 6.94 -3.61 82 738 574 639.51 17:00:00 7.20 7.15 6.81 7.25
EKOPARK 100 1.40 1.69 2 000 1.69 4.32 106 165.49 15:08:49 1.62 1.56 1.56 1.69
EKOPOL 10 1.91 1.96 50 0.00 - 0.00 1.90
ELBUDOWA 9 33.70 33.90 145 33.90 3.67 4 585 151 397.00 17:00:00 32.70 32.70 32.20 34.00
ELEKTROTI 10 4.80 4.90 6 684 4.90 2.08 2 888 14 150.60 15:13:52 4.80 4.86 4.86 4.90
ELEMENTAL 1 253 1.342 1.354 3 653 1.354 -0.59 147 398 199 067.196 17:00:00 1.362 1.362 1.336 1.364
ELKOP 1 500 0.746 0.78 1 407 0.78 -2.38 10 213 7 591.807 16:46:54 0.799 0.752 0.72 0.789
ELQ 400 1.21 1.58 1 342 1.60 11.11 1 956 2 859.76 11:30:14 1.44 1.40 1.19 1.60
ELZAB 100 4.20 4.28 770 4.28 0.00 1 510 6 461.64 13:52:13 4.28 4.28 4.24 4.30
EMCINSMED 1 240 6.05 6.35 1 386 6.35 0.00 31 195.35 12:01:13 6.35 6.30 6.30 6.35
EMONT 425 0.46 0.52 100 0.46 -8.00 75 34.50 11:14:49 0.50 0.46 0.46 0.46
EMUZYKA 837 2.40 2.50 3 422 0.00 - 0.00 2.50
ENAP 13 779 1.08 1.14 1 897 1.14 0.00 225 243.24 11:08:41 1.14 1.14 1.08 1.14
ENEA 21 359 9.38 9.495 1 100 9.38 -0.85 332 578 3 141 514.515 17:00:00 9.46 9.50 9.36 9.57
ENELMED 800 9.65 9.90 3 10.00 0.00 500 5 000.00 11:32:11 10.00 10.00 10.00 10.00
ENERGA 975 9.208 9.27 100 9.208 0.96 455 181 4 191 840.578 17:00:00 9.12 9.12 9.07 9.28
ENERGOINS 2 106 1.26 1.27 14 500 1.27 19.81 355 370 433 048.91 17:00:00 1.06 1.06 1.06 1.28
ENTER 55 25.10 25.30 389 25.30 -2.32 3 252 82 157.40 16:40:49 25.90 25.90 25.00 25.90
EONET 160 6.40 6.80 143 0.00 - 0.00 6.80
ERBUD 40 13.40 13.60 740 13.90 2.96 1 398 18 663.80 13:58:15 13.50 13.50 13.20 13.90
ERG 100 30.00 31.00 126 30.90 0.65 13 397.40 15:45:45 30.70 31.00 30.00 31.00
ERGIS 135 2.98 3.01 500 2.98 -0.67 12 444 37 163.70 13:15:09 3.00 3.01 2.97 3.01
ERS 23 749 0.08 0.14 4 500 0.14 -6.67 100 14.00 09:16:05 0.15 0.14 0.14 0.14
ESKIMOS 4 000 0.27 0.32 9 950 0.32 0.00 50 16.00 11:40:55 0.32 0.32 0.32 0.32
ESOTIQ 110 23.30 23.90 270 23.90 7.17 7 584 180 115.40 17:00:00 22.30 22.90 22.90 24.30
ESSYSTEM 1 860 2.08 2.20 975 2.20 0.00 9 123 19 120.80 17:00:00 2.20 2.14 2.08 2.28
ESTAR 80 1.50 0.00 - 0.00 1.50
EUCO 261 4.66 4.80 1 576 4.69 -3.89 12 490 58 963.90 17:00:00 4.88 4.95 4.66 4.95
EUROCASH 280 23.31 23.33 3 638 23.33 3.92 386 363 8 879 702.89 17:01:26 22.45 22.40 22.40 23.50
EUROHOLD 420 4.02 6.00 50 6.50 -1.52 95 592.50 10:20:13 6.60 6.00 6.00 6.50
EUROSNACK 1 000 0.33 0.51 950 0.00 - 0.00 0.47
EUROTAX 457 3.90 4.10 1 479 4.00 -2.44 1 501 6 032.10 15:38:40 4.10 4.10 4.00 4.10
EUROTEL 36 21.10 21.20 82 21.40 0.00 195 4 150.50 15:47:41 21.40 21.30 21.20 21.50
EVEREST 100 1.10 1.23 63 1.23 4.24 2 090 2 564.15 16:09:09 1.18 1.18 1.12 1.29
EXAMOBILE 70 3.84 4.08 753 4.08 0.00 3 12.24 09:38:15 4.08 4.08 4.08 4.08
EXCELLENC 500 0.08 0.09 8 000 0.00 - 0.00 0.10
FABRYKAKD 11 000 0.17 0.1845 2 440 0.1845 -0.27 12 040 2 059.345 16:41:01 0.185 0.181 0.171 0.1845
FAMUR 6 539 4.87 4.96 2 600 4.87 -2.40 105 260 518 819.18 17:00:00 4.99 4.99 4.87 4.99
FARM51 50 17.80 17.86 1 052 17.86 -1.87 98 291 1 744 471.74 17:03:47 18.20 18.48 17.34 18.80
FASING 95 16.60 16.85 199 16.85 2.12 1 677 27 904.75 17:00:00 16.50 16.50 16.50 16.95
FASTFIN 125 000 0.06 PKC/PCR 6 956 0.00 - 0.00 0.09
FDGAMES 360 0.137 0.141 154 040 0.141 -2.08 655 89.795 17:00:00 0.144 0.141 0.137 0.141
FEERUM 104 9.16 9.58 97 9.16 -4.38 9 82.86 11:07:53 9.58 9.58 9.16 9.58
FENGHUA PKC/PCR 73 0.00 - 0.00 17.50
FERRO 20 14.20 14.40 450 14.10 -0.70 96 1 355.60 14:39:09 14.20 14.50 14.10 14.50
FERRUM 261 4.06 4.14 900 4.14 -0.24 466 1 899.16 16:49:58 4.15 4.15 4.05 4.15
FHDOM 455 2.20 2.36 424 0.00 - 0.00 2.20
FINTECH 100 0.29 0.34 350 0.00 - 0.00 0.296
FLUID 100 0.57 0.576 8 419 0.576 4.73 94 330 51 588.516 16:46:46 0.55 0.54 0.53 0.576
FMG 4 28.00 29.00 37 28.00 -3.45 21 588.00 11:00:00 29.00 28.00 28.00 28.00
FON 10 000 0.089 0.09 16 364 0.09 0.00 29 107 2 563.202 15:00:00 0.09 0.086 0.086 0.09
FOREVEREN 100 4.69 4.70 460 4.70 -1.05 27 368 126 744.355 17:01:29 4.75 4.70 4.52 4.75
FORPOSTA 100 0.23 0.25 4 250 0.25 0.00 50 12.50 09:41:00 0.25 0.25 0.25 0.25
FORTE 549 24.75 25.30 171 24.75 1.43 25 108 627 097.90 17:00:00 24.40 24.45 24.45 25.50
FTIPROFIT 15 0.171 0.1748 5 349 0.175 -0.96 56 636 9 729.7015 13:24:12 0.1767 0.1711 0.171 0.1767
GALVO 2 400 0.70 0.84 100 0.72 0.00 1 000 720.00 12:56:08 0.72 0.72 0.72 0.72
GENOMED 90 22.40 23.00 5 22.60 -3.42 13 295.80 11:14:53 23.40 23.00 22.60 23.00
GENRG 3 530 0.25 0.27 2 000 0.25 -9.42 75 432 20 184.412 17:00:00 0.276 0.276 0.25 0.286
GEOTRANS 677 1.48 1.60 90 1.60 -0.62 2 010 3 216.00 12:08:57 1.61 1.60 1.60 1.60
GETBACK 211 PKC/PCR PKC/PCR 47 159 0.00 - 0.00 3.75
GETIN 5 415 1.92 1.93 5 555 1.92 -2.54 11 445 671 23 139 311.937 17:03:55 1.97 2.00 1.804 2.15
GETINOBLE 26 335 PKC/PCR PKC/PCR 2 000 0.653 5.32 4 536 005 3 008 465.856 15:29:42 0.62 0.67 0.653 0.67
GINOROSSI 4 500 0.50 0.51 825 0.51 1.19 30 067 15 279.178 15:11:34 0.504 0.502 0.502 0.51
GLCOSMED 490 1.70 1.88 1 132 0.00 - 0.00 1.88
GLGPHARMA 1 300 0.58 0.67 100 0.61 -11.59 3 100 1 897.00 16:26:01 0.69 0.67 0.61 0.67
GOBARTO 2 126 7.50 7.80 718 7.50 0.00 295 2 212.50 14:12:32 7.50 7.50 7.50 7.50
GOLAB 1 500 0.13 0.16 1 000 0.13 -23.53 500 65.00 09:35:21 0.17 0.13 0.13 0.13
GOTFI 19 9.70 10.30 5 0.00 - 0.00 9.70
GPPI 138 0.21 0.21 3 214 0.15 -25.00 980 147.00 12:55:28 0.20 0.15 0.15 0.15
GPRE 1 000 5.50 5.52 2 781 5.52 -0.18 544 3 001.55 17:00:00 5.53 5.52 5.45 5.52
GPW 615 39.75 40.30 397 39.75 -0.38 16 101 643 861.75 17:00:00 39.90 40.05 39.75 40.25
GREMPCO 3 670 0.14 0.167 1 324 0.14 -16.67 1 274 188.56 11:14:50 0.168 0.168 0.14 0.168
GRMEDIA 1 950.00 2 0.00 - 0.00 935.00
GROCLIN 2 000 3.175 3.185 1 133 3.185 0.47 52 177 166 002.12 17:00:00 3.17 3.165 3.16 3.23
GRODNO 3 268 4.70 4.90 184 4.70 -2.08 3 183 15 066.55 17:00:00 4.80 4.91 4.65 4.91
GRUPAAZOTY 2 313 44.04 44.20 470 44.04 -1.65 59 402 2 634 339.60 17:00:00 44.78 44.90 43.92 45.18
GRUPAEMM 500 0.04 0.06 5 948 0.06 0.00 150 9.00 10:40:57 0.06 0.06 0.06 0.06
GRUPAHRC 43 25.00 25.00 0.00 1 25.00 09:00:00 25.00 25.00 25.00 25.00
GRUPAREC 105 19.90 20.60 139 19.90 -0.50 10 199.50 11:14:51 20.00 20.00 19.90 20.00
GTC 4 894 9.20 9.29 2 933 9.20 -1.08 29 786 274 327.42 17:00:00 9.30 9.20 9.20 9.29
GTRINITY 170 1.45 3.76 685 0.00 - 0.00 2.08
GWARANT 998 1.56 1.65 1 000 1.56 -4.29 1 000 1 560.00 10:15:39 1.63 1.56 1.56 1.56
HAMBURGER 500 0.99 1.23 1 476 0.00 - 0.00 1.23
HANDLOWY 1 451 68.60 68.90 86 68.60 -1.86 31 000 2 133 022.20 17:00:00 69.90 69.90 68.60 69.90
HARPER 18 400 0.13 0.1395 25 473 0.139 -0.71 39 600 5 519.45 15:18:11 0.14 0.1395 0.139 0.1395
HELIO 85 8.82 9.16 49 8.94 -2.40 73 667.58 11:07:51 9.16 9.16 8.94 9.16
HERKULES 820 2.50 2.55 4 011 2.55 0.00 3 150 8 009.50 14:41:33 2.55 2.50 2.50 2.55
HGAMES 292 2.60 2.79 148 2.79 -0.36 725 2 003.94 15:15:56 2.80 2.79 2.52 2.80
HMINWEST 5 23.60 24.00 502 24.00 0.00 1 24.00 09:00:00 24.00 24.00 24.00 24.00
HOLLYWOOD 10 458 0.865 0.915 8 468 0.915 0.00 399 364.80 15:58:48 0.915 0.93 0.865 0.93
HORNIGOLD 15 000 0.161 0.162 10 670 0.162 0.62 46 660 7 453.261 16:07:31 0.161 0.164 0.153 0.164
HORTICO 1 099 1.82 1.92 1 042 1.95 -5.34 227 442.65 09:26:02 2.06 1.95 1.95 1.95
HUBSTYLE 4 325 0.31 0.39 21 102 0.39 0.00 3 146 1 226.94 11:00:00 0.39 0.39 0.39 0.39
HURTIMEX 5 036 0.202 0.248 12 920 0.202 0.00 741 149.682 11:14:49 0.202 0.202 0.202 0.202
HYDRAPRES 3 410 0.294 0.35 3 000 0.00 - 0.00 0.36
HYDROTOR 48 35.40 35.60 17 35.40 0.57 7 248.80 11:07:39 35.20 35.60 35.40 35.60
I2DEV 80 10.90 12.75 30 10.90 -14.84 101 1 100.90 15:00:00 12.80 10.90 10.90 10.90
IALBGR 75 000 0.01 PKC/PCR 2 507 0.00 - 0.00 1.32
IBCPOLSKA 18 0.65 0.70 100 0.65 -7.14 132 87.30 11:14:50 0.70 0.67 0.65 0.67
IBSM 10 10.20 13.50 42 14.00 0.00 25 350.00 11:02:05 14.00 14.00 14.00 14.00
ICPD 3 031 0.33 0.44 2 000 0.444 5.71 5 2.22 09:07:50 0.42 0.444 0.444 0.444
ICPGROUP 1 000 0.19 0.24 12 680 0.24 0.00 60 14.40 09:37:18 0.24 0.24 0.24 0.24
IDEABANK 4 271 5.42 5.44 420 5.42 -3.21 1 388 701 7 957 697.34 17:02:45 5.60 5.64 5.42 5.98
IDMSA 6 000 1.25 1.35 5 989 1.25 -0.79 476 595.00 11:07:54 1.26 1.25 1.25 1.25
IFCAPITAL 7 504 0.552 0.59 4 750 0.552 2.22 44 541 24 749.146 17:00:00 0.54 0.502 0.502 0.606
IFIRMA 111 2.95 3.01 9 000 3.00 0.00 280 840.00 14:24:54 3.00 3.00 3.00 3.00
IFM 315 0.18 0.20 1 000 0.18 25.00 16 894 2 805.78 16:43:49 0.144 0.15 0.148 0.18
IFSA 509 0.29 0.30 2 164 0.30 -3.23 1 063 310.77 15:00:00 0.31 0.29 0.29 0.30
IFUN4ALL 1 000 1.66 1.70 1 699 1.70 -2.30 27 666 46 293.64 16:31:34 1.74 1.70 1.65 1.70
IGORIA 10 0.51 0.56 3 572 0.00 - 0.00 0.56
IIAAV 99.00 25 94.65 0.53 15 1 413.25 11:07:49 94.15 94.15 94.15 94.65
IMCOMPANY 6 594 13.80 14.00 2 073 14.00 0.00 55 770.00 11:57:55 14.00 14.00 14.00 14.00
IMMOBILE 100 3.50 3.54 422 3.56 -3.00 2 974 10 264.24 12:11:05 3.67 3.45 3.45 3.56
IMPEL 92 8.20 8.55 880 8.55 1.18 329 2 765.05 16:48:14 8.45 8.45 8.20 8.55
IMPERA 7 717 1.00 1.07 7 500 1.00 3.09 7 789 7 934.16 16:19:07 0.97 0.97 0.97 1.05
IMPEXMET 930 3.75 3.77 400 3.75 1.35 28 141 106 136.01 17:00:00 3.70 3.71 3.71 3.81
IMS 100 3.94 4.00 235 4.00 -1.48 4 942 20 154.48 15:58:27 4.06 4.14 4.00 4.14
INBOOK 200 0.41 0.462 7 997 0.462 3.13 10 330 4 702.146 14:10:11 0.448 0.448 0.448 0.462
INC 12 0.92 1.00 90 1.00 -0.99 144 133.28 11:12:23 1.01 0.92 0.92 1.00
INCANA 100 0.68 1.17 100 0.00 - 0.00 1.10
INDATA 1 050 0.01 PKC/PCR 8 960 0.00 - 0.00 0.31
INDOS 100 1.70 1.98 17 1.89 0.00 670 1 172.55 15:39:56 1.89 1.80 1.74 1.89
INDYKPOL 140 61.50 64.00 129 64.00 0.00 21 1 344.00 09:08:35 64.00 64.00 64.00 64.00
INFOSCAN 350 4.65 4.72 256 4.72 -3.28 25 368 119 392.89 17:00:00 4.88 4.90 4.64 4.90
INFRA 69 0.33 0.38 3 499 0.38 5.56 681 245.24 15:12:16 0.36 0.36 0.33 0.38
INGBSK 205 194.20 195.00 43 194.20 0.83 10 398 2 017 347.00 17:00:00 192.60 195.00 193.20 195.20
INNOGENE 76 1.31 1.35 850 1.35 3.85 14 545 19 532.44 13:12:27 1.30 1.30 1.30 1.35
INPRO 198 4.44 4.50 1 257 4.48 0.90 937 4 197.68 12:36:16 4.44 4.44 4.44 4.48
INSTALKRK 1 708 15.90 16.20 426 16.20 -3.28 15 839 256 148.65 17:00:00 16.75 16.40 15.75 16.75
INTELIWIS 1 111 1.875 2.06 4 000 1.875 -11.14 6 257 12 531.08 17:00:00 2.11 2.09 1.85 2.09
INTERAOLT 50 12.65 12.85 800 12.80 1.19 594 7 610.95 17:00:07 12.65 12.80 12.80 12.85
INTERBUD 100 0.55 0.55 5 610 0.472 -1.67 277 130.744 11:00:00 0.48 0.472 0.472 0.472
INTERCARS 462 214.00 217.00 159 214.00 -5.31 15 097 3 260 177.00 17:00:00 226.00 220.00 212.50 220.00
INTERFERI 3 500 3.86 4.10 600 4.12 0.00 526 2 163.12 11:14:46 4.12 4.12 3.96 4.12
INTERNITY 100 1.49 1.50 1 334 1.50 0.67 1 334 2 001.00 12:46:11 1.49 1.50 1.50 1.50
INTERSPPL 2 900 2.59 2.69 2 790 2.70 -1.10 2 893 7 811.25 12:47:30 2.73 2.73 2.70 2.73
INTROL 210 3.03 3.15 100 3.02 -4.13 3 600 10 914.10 15:15:33 3.15 3.06 3.02 3.06
INVENTION 37 131 0.47 0.49 1 896 0.49 2.51 28 357 13 882.28 16:48:06 0.478 0.49 0.48 0.51
INVESTEKO 764 1.31 1.46 690 1.46 11.45 35 51.10 14:09:20 1.31 1.46 1.46 1.46
INVISTA 5 000 0.63 0.64 100 0.63 1.61 1 600 1 007.00 11:17:13 0.62 0.62 0.62 0.63
INWESTPL 5 000 0.091 0.119 18 000 0.0905 0.56 1 165 107.1325 11:14:50 0.09 0.099 0.0905 0.099
IPODS 4 000 0.26 0.298 3 700 0.30 11.11 7 500 2 036.91 09:10:12 0.27 0.27 0.27 0.30
IPOPEMA 1 746 1.27 1.28 8 931 1.28 -7.25 14 589 18 606.92 13:05:51 1.38 1.27 1.27 1.28
IQP 308 0.26 0.27 890 0.27 -3.57 899 247.11 11:25:57 0.28 0.29 0.26 0.29
ISIAG 1 568 1.50 1.74 200 0.00 - 0.00 1.80
ITMTRADE 700 3.10 3.19 404 3.19 2.90 16 316 51 540.86 16:44:56 3.10 3.15 3.07 3.24
IU 20 2.12 2.30 20 2.14 -6.96 264 577.36 11:14:51 2.30 2.30 2.14 2.30
IZOBLOK 872 28.90 29.00 413 29.00 9.02 22 875 646 370.00 17:04:05 26.60 27.00 26.60 29.00
IZOLACJA 850 1.51 1.67 2 510 1.67 -0.30 470 758.885 17:00:00 1.675 1.675 1.59 1.675
IZOSTAL 1 390 3.49 3.50 270 3.50 1.16 4 196 14 800.44 15:45:57 3.46 3.48 3.48 3.54
JHMDEV 50 1.49 1.57 8 415 1.56 0.32 74 112.19 11:28:46 1.555 1.57 1.48 1.57
JJAUTO PKC/PCR 389 0.00 - 0.00 9.70
JRHOLDING 500 0.61 0.62 4 910 0.61 8.93 4 500 2 638.40 10:30:40 0.56 0.58 0.58 0.62
JSW 18 777 62.20 62.50 572 62.20 1.30 698 177 43 457 593.18 17:00:00 61.40 61.42 60.10 62.98
JUJUBEE 240 3.84 3.90 953 3.90 0.78 62 962 248 693.15 17:00:00 3.87 3.90 3.76 4.05
JWA 50 0.482 0.518 1 462 0.518 -3.36 48 115 23 697.174 16:44:48 0.536 0.534 0.482 0.534
JWCONSTR 2 356 2.60 2.66 649 2.60 -1.14 22 055 57 649.21 17:00:00 2.63 2.61 2.60 2.67
JWWINVEST 7 576 0.99 1.07 100 0.00 - 0.00 1.01
K2INTERNT 100 10.15 10.45 463 10.45 1.46 683 6 982.90 17:00:00 10.30 10.45 10.15 10.45
KANCELWEC 5 000 2.10 2.24 1 817 2.24 0.90 503 1 116.70 17:00:00 2.22 2.22 2.22 2.24
KANIA 4 050 1.15 1.16 7 1.16 -2.52 279 640 323 640.49 17:01:40 1.19 1.185 1.135 1.185
KBDOM 500 0.208 PKC/PCR 65 0.00 - 0.00 0.40
KBJ 290 7.95 8.60 495 8.40 0.00 105 883.00 09:30:32 8.40 8.60 8.40 8.60
KCI 3 717 0.538 0.56 3 272 0.56 0.00 5 834 3 196.438 17:00:00 0.56 0.542 0.534 0.562
KDMSHIPNG 2 500 1.38 1.39 9 113 0.00 - 0.00 1.39
KERNEL 4 652 50.70 50.90 300 50.70 2.63 74 317 3 694 489.90 17:00:00 49.40 49.50 49.40 51.00
KETY 100 351.50 355.50 29 351.50 -1.26 1 519 538 264.50 17:00:00 356.00 359.50 351.50 359.50
KGHM 47 PKC/PCR 105.85 27 956 105.85 3.77 1 298 405 137 013 858.60 17:01:58 102.00 102.00 101.95 107.60
KGL 500 12.00 13.90 966 12.30 -1.60 2 309 28 582.50 15:55:23 12.50 12.50 12.30 12.50
KINOPOL 88 11.60 12.00 280 11.90 3.03 1 279 15 031.90 14:23:40 11.55 11.60 11.60 11.90
KKHERBAL 1 337 0.132 0.1475 9 669 0.1475 0.00 444 59.8635 11:35:41 0.1475 0.1475 0.132 0.1475
KLON 20 0.94 1.09 20 1.00 -8.26 77 78.20 11:14:48 1.09 1.04 1.00 1.04
KME 160 8.70 9.10 700 9.20 0.00 5 46.00 09:00:00 9.20 9.20 9.20 9.20
KOFAMA 850 1.18 1.26 900 0.00 - 0.00 1.41
KOGENERA 61 34.50 35.10 70 35.30 -1.67 945 33 107.60 16:17:29 35.90 35.90 34.60 35.90
KOMPAP 130 7.00 7.25 949 7.25 2.11 198 1 423.75 15:14:17 7.10 7.00 7.00 7.25
KOMPUTRON 14 4.03 4.11 628 4.12 -0.48 1 276 5 165.28 15:55:41 4.14 4.04 4.03 4.14
KONSSTALI 14 26.00 26.40 186 26.30 -1.13 142 3 705.60 15:03:32 26.60 27.30 26.00 27.30
KORBANK 10 2.28 2.30 5 2.28 -3.39 895 2 040.80 09:43:24 2.36 2.30 2.28 2.30
KPPD 100 22.40 23.00 100 22.20 0.00 200 4 440.00 13:06:14 22.20 22.20 22.20 22.20
KRAKCHEM 68 1.24 1.25 500 1.24 -1.59 34 42.535 11:07:41 1.26 1.265 1.24 1.265
KREC 230 4.34 4.35 1 750 4.32 -4.85 5 845 26 106.21 15:42:28 4.54 4.40 4.32 4.74
KREDYTIN 774 9.70 10.10 7 10.10 -6.48 357 3 605.80 17:01:49 10.80 10.80 10.00 10.80
KREZUS 116 259 0.10 PKC/PCR 111 498 0.00 - 0.00 0.56
KRKA 6 235.00 260.00 390 253.00 0.00 1 253.00 10:59:02 253.00 253.00 253.00 253.00
KRUK 2 259 174.30 174.50 28 174.30 2.65 88 942 15 528 980.10 17:00:00 169.80 170.00 170.00 176.00
KRUSZWICA 4 42.30 42.80 20 42.30 -2.98 2 736 116 486.30 17:00:00 43.60 43.50 42.10 43.60
KRVITAMIN 456 5.20 5.28 1 430 5.22 0.38 815 4 254.30 14:39:48 5.20 5.22 5.22 5.22
KSGAGRO 3 420 0.90 0.98 2 668 0.90 -3.43 4 837 4 105.936 15:00:00 0.932 0.848 0.848 0.90
KUPIEC 200 0.68 0.80 200 0.00 - 0.00 0.75
LABOPRINT 65 11.60 11.90 640 11.60 -2.52 26 308.75 11:07:55 11.90 12.00 11.60 12.00
LARQ 1 300 5.98 6.20 1 250 6.02 -2.27 2 470 14 916.16 16:30:56 6.16 6.16 6.02 6.24
LAURENPES 25 000 0.0332 0.04 60 978 0.00 - 0.00 0.0388
LCCORP 11 554 2.60 2.63 10 864 2.60 1.17 131 981 341 877.05 17:00:00 2.57 2.57 2.56 2.63
LENA 3 248 3.20 3.24 594 3.24 1.25 5 260 16 886.50 17:00:00 3.20 3.21 3.18 3.24
LENTEX 133 7.06 7.10 1 000 7.08 -1.12 15 248 108 046.58 17:00:00 7.16 7.12 7.06 7.12
LETUS 854 0.49 0.51 1 186 0.49 -0.41 1 938 950.982 13:47:39 0.492 0.492 0.49 0.492
LGTRADE 7 924 0.29 0.32 3 000 0.29 -3.33 467 135.43 11:14:51 0.30 0.29 0.29 0.29
LIBET 2 000 1.10 1.12 930 1.12 0.90 324 894 357 351.205 16:46:19 1.11 1.10 1.08 1.12
LIVECHAT 29 26.85 27.10 102 26.85 0.19 6 252 169 369.90 17:00:00 26.80 27.40 26.80 27.40
LKDESIGN 1 000 1.00 1.45 2 204 1.45 4.32 60 87.00 17:00:00 1.39 1.45 1.45 1.45
LOKUM 200 16.70 16.80 265 16.80 -6.15 2 440 41 050.50 17:00:00 17.90 16.90 16.80 17.50
LOTOS 35 90.90 91.00 935 91.00 -0.55 193 794 17 742 093.06 17:03:26 91.50 91.74 90.64 92.56
LPP 25 8 370.00 8 400.00 22 8 375.00 -0.18 1 177 9 895 270.00 17:01:47 8 390.00 8 410.00 8 335.00 8 440.00
LSISOFT 103 11.00 11.10 1 466 11.10 0.00 522 5 766.30 16:35:45 11.10 11.10 11.00 11.10
LUBAWA 5 0.796 0.80 27 700 0.799 1.14 151 850 118 527.529 17:00:21 0.79 0.79 0.776 0.80
LUG 145 7.60 7.96 93 7.96 0.00 156 1 221.96 11:17:26 7.96 7.84 7.60 7.96
LUKARDI 750 0.67 0.85 1 000 0.00 - 0.00 0.76
M4B 69 14.80 15.90 64 15.90 -2.45 82 1 244.10 14:06:01 16.30 14.80 14.80 15.90
MABION 66 77.20 79.80 65 77.20 -2.15 2 278 177 708.80 17:02:44 78.90 78.90 77.00 79.30
MADKOM 256 1.53 1.68 100 1.53 0.00 344 526.32 11:38:50 1.53 1.53 1.53 1.53
MAKARONPL 750 4.02 4.10 9 199 4.10 -4.65 6 502 26 867.40 15:44:00 4.30 4.20 4.10 4.20
MAKOLAB 177 2.12 2.18 950 2.12 -3.64 1 632 3 502.10 15:07:41 2.20 2.20 2.12 2.20
MALKOWSKI 1 438 0.39 0.43 4 000 0.00 - 0.00 0.39
MANGATA 100 63.60 65.40 89 65.40 1.55 1 005 64 395.80 16:42:13 64.40 64.40 64.00 65.40
MARVIPOL 2 149 4.32 4.345 325 4.345 1.05 40 169 173 502.04 17:00:00 4.30 4.345 4.22 4.345
MASTERPHA 835 5.90 5.98 80 5.98 -0.33 588 3 522.90 17:00:00 6.00 6.00 5.98 6.00
MAXCOM 17 23.00 23.10 323 23.10 0.43 341 7 840.30 16:43:08 23.00 23.30 22.90 23.30
MAXIMUS 700 0.33 0.36 100 0.33 -8.33 400 133.00 14:40:40 0.36 0.34 0.33 0.34
MAXIPIZZA 1 004 0.90 1.05 5 000 0.90 -3.23 3 996 3 686.40 16:22:44 0.93 0.93 0.90 0.93
MBANK 250 447.20 449.20 784 449.20 1.77 12 306 5 530 361.80 17:00:00 441.40 442.20 442.20 451.20
MBFGROUP 1 053 0.95 1.01 1 000 1.03 0.98 23 985 22 548.396 15:58:59 1.02 0.95 0.91 1.09
MBWS 300 13.90 15.86 480 13.80 -4.70 69 952.20 11:07:51 14.48 13.80 13.80 13.80
MCI 183 8.94 9.00 457 8.94 -0.45 2 085 18 722.26 13:02:42 8.98 8.94 8.94 9.00
MDIENERGIA 2 179 3.47 3.60 236 3.60 3.15 214 744.44 16:35:51 3.49 3.49 3.47 3.60
MEDAPP 844 0.48 0.52 3 905 0.52 0.00 183 92.12 11:17:29 0.52 0.52 0.48 0.52
MEDARD 250 0.40 0.512 3 258 0.514 14.73 2 401 1 087.134 16:25:26 0.448 0.448 0.448 0.514
MEDCAMP 1 500 0.19 0.248 4 207 0.248 -8.82 11 097 2 267.438 17:00:00 0.272 0.218 0.19 0.26
MEDIACAP 5 005 1.64 1.70 4 412 1.70 3.03 31 206 53 479.945 15:27:16 1.65 1.69 1.69 1.81
MEDIATEL 711 0.111 PKC/PCR 650 0.00 - 0.00 0.74
MEDICALG 370 27.90 28.00 101 28.00 -3.95 14 377 405 573.10 17:00:53 29.15 29.00 27.65 29.00
MEDINICE 10 7.20 7.40 30 7.40 2.78 70 522.00 15:00:18 7.20 7.30 7.30 7.50
MEGARON 79 12.10 16.80 55 0.00 - 0.00 12.10
MENNICA 407 24.00 24.40 78 24.00 -2.44 93 2 280.00 11:07:49 24.60 24.60 24.00 24.60
MERA 1 000 1.00 1.19 842 0.96 -4.00 364 349.44 11:14:48 1.00 0.96 0.96 0.96
MERCATOR 459 12.55 12.65 350 12.65 1.20 3 153 39 738.65 16:37:23 12.50 12.45 12.45 12.65
MERCOR 180 8.50 8.68 99 8.72 -0.46 1 116 9 524.98 11:37:38 8.76 8.74 8.46 8.74
MERIT 625 0.80 0.825 989 0.00 - 0.00 0.895
MERLINGRP 2 000 0.262 0.286 500 0.285 1.79 22 242 5 738.256 15:12:21 0.28 0.27 0.251 0.285
METROPOLIS 3 000 2.90 3.08 100 0.00 - 0.00 3.06
MEXPOLSKA 1 000 3.51 3.80 2 370 3.80 0.00 19 70.50 17:00:00 3.80 3.80 3.63 3.80
MFO 200 24.00 25.00 450 24.80 10.22 8 373 201 026.80 16:41:24 22.50 22.80 22.30 24.90
MFOOD 1 250 1.60 1.70 1 177 1.64 -3.53 143 234.52 11:14:53 1.70 1.64 1.64 1.64
MIDVEN 25 40.00 52.00 4 52.00 -6.31 50 2 140.50 15:55:34 55.50 45.00 38.00 52.00
MILKILAND 7 116 0.33 PKC/PCR 4 291 0.00 - 0.00 0.558
MILKPOL 2 000 0.86 0.97 1 795 0.00 - 0.00 0.91
MILLENNIUM 5 667 9.31 9.32 7 477 9.31 0.87 716 326 6 627 176.66 17:01:20 9.23 9.24 9.17 9.34
MINERAL 4 294 0.42 0.48 1 030 0.00 - 0.00 0.48
MINOX 25 999 0.05 PKC/PCR 1 295 0.00 - 0.00 0.07
MIRACULUM 1 649 1.41 1.445 5 000 1.41 -2.76 400 562.50 16:14:57 1.45 1.405 1.405 1.41
MIRBUD 3 734 1.14 1.17 12 000 1.14 -3.06 196 454 228 401.708 17:00:00 1.176 1.19 1.14 1.19
MLPGROUP 199 44.80 49.00 67 45.00 2.74 501 22 552.60 16:23:58 43.80 44.40 44.20 45.20
MLSYSTEM 213 25.83 26.00 600 26.00 0.00 664 17 259.92 15:45:07 26.00 25.98 25.83 26.00
MMCPL 300 2.24 2.40 424 2.42 -16.55 2 497 7 215.50 14:13:21 2.90 3.48 2.42 3.90
MOBIMEDIA 4 000 0.09 0.099 2 950 0.099 -1.00 30 300 2 753.80 10:58:49 0.10 0.10 0.09 0.10
MOBRUK 43 50.00 54.00 27 54.00 6.93 111 5 661.50 11:23:38 50.50 50.50 50.50 54.00
MODE 8 000 0.202 0.22 6 423 0.00 - 0.00 0.222
MODERNCOM 6 800 0.18 0.23 4 500 0.00 - 0.00 0.22
MOJ 12 514 0.62 0.66 5 429 0.62 0.00 286 177.32 14:19:09 0.62 0.62 0.62 0.62
MOL 46.50 111 45.86 1.91 26 750 1 230 630.68 16:47:39 45.00 45.80 45.80 46.18
MONNARI 200 6.22 6.27 394 6.27 -0.48 16 274 101 933.82 17:00:00 6.30 6.31 6.22 6.31
MORIZON 1 480 0.97 0.98 440 0.98 0.00 5 4.90 09:00:00 0.98 0.98 0.98 0.98
MOSTALPLC 76 4.10 4.28 50 4.10 -0.73 28 133 115 810.71 17:00:00 4.13 4.14 4.00 4.35
MOSTALWAR 85 2.93 2.97 319 2.93 -1.68 94 889 285 792.19 17:03:40 2.98 3.03 2.83 3.19
MOSTALZAB 103 500 0.448 0.448 33 500 0.4485 -2.29 317 462 142 754.331 15:03:21 0.459 0.45 0.4485 0.45
MOVIEGAMES 200 32.00 32.40 83 32.40 -1.46 5 151 164 525.285 17:00:00 32.88 32.88 30.55 32.88
MPAY 5 677 0.17 0.238 400 0.17 -29.17 206 35.02 17:00:43 0.24 0.17 0.17 0.17
MPLVERBUM 1 805 1.17 1.27 2 000 0.00 - 0.00 1.60
MTRANS 243 000 0.04 0.04 350 0.00 - 0.00 0.05
MUZA 892 2.82 2.86 1 667 2.82 0.00 94 265.08 11:07:54 2.82 2.82 2.82 2.82
MWTRADE 35 3.40 3.46 2 226 3.46 0.58 782 2 658.12 15:52:44 3.44 3.40 3.32 3.46
NANOGROUP 1 000 2.75 3.16 417 0.00 - 0.00 3.09
NEPTIS 19 49.40 50.50 4 50.50 0.00 1 50.50 09:21:08 50.50 50.50 50.50 50.50
NESTMEDIC 100 2.25 2.28 630 2.33 4.48 6 084 13 409.87 16:21:47 2.23 2.22 2.09 2.33
NETIA 2 036 4.975 5.03 456 5.03 -0.98 9 314 46 470.44 17:00:00 5.08 5.05 4.97 5.05
NETMEDIA 133 12.10 12.30 440 12.20 0.83 340 4 118.00 11:08:19 12.10 12.10 12.10 12.20
NETWISE 20 4.50 4.60 20 0.00 - 0.00 4.52
NEUCA 19 259.00 260.00 21 259.00 2.57 2 771 713 345.50 17:00:00 252.50 252.50 252.50 260.00
NEWAG 2 15.30 15.40 100 15.25 0.00 17 260.50 11:07:52 15.25 15.50 15.25 15.50
NEWWORLDR 2 300 0.01 PKC/PCR 369 058 0.00 - 0.00 0.02
NEXTBIKE 27 76.20 80.00 103 80.00 0.00 32 2 579.00 14:21:43 80.00 83.80 80.00 83.80
NFPL 1 100 0.21 0.234 14 295 0.234 2.18 21 116 4 591.869 15:48:15 0.229 0.229 0.20 0.238
NORTCOAST 1 683 4.47 4.61 290 4.61 2.44 39 175.73 16:39:25 4.50 4.47 4.47 4.61
NOTORIA 865 4.72 4.94 855 0.00 - 0.00 4.94
NOVATURAS 100 34.38 39.90 50 35.50 3.80 18 639.00 15:33:20 34.20 35.50 35.50 35.50
NOVAVIS 1 075 1.16 1.21 2 1.21 0.00 248 300.08 09:00:00 1.21 1.21 1.21 1.21
NOVINA 3 280 0.36 0.44 3 650 0.44 0.00 2 0.88 14:29:37 0.44 0.44 0.44 0.44
NOVITA 5 43.00 43.40 19 43.40 0.70 12 520.90 15:46:32 43.10 43.40 43.40 43.50
NOWAGALA 1 870 0.536 0.54 5 811 0.54 -1.82 26 493 14 514.178 14:55:28 0.55 0.54 0.532 0.558
NTTSYSTEM 269 2.22 2.29 950 2.29 3.15 4 354 9 671.38 17:00:00 2.22 2.22 2.20 2.29
NWAI 935 2.14 2.24 893 0.00 - 0.00 2.24
OAT 10 18.80 18.90 66 18.90 -0.21 1 021 19 376.684 16:24:30 18.94 18.94 18.90 19.50
ODLEWNIE 437 3.14 3.20 4 142 3.20 0.00 551 1 760.74 11:33:14 3.20 3.20 3.14 3.20
OEX 500 17.40 17.90 150 17.90 -0.56 609 10 747.30 17:00:00 18.00 17.70 17.60 17.90
ONEMORE 300 1.50 1.51 3 538 1.51 -1.31 30 866 45 680.24 16:13:42 1.53 1.52 1.44 1.53
ONICO 31 84.80 85.00 100 90.00 3.93 5 450.00 09:00:00 86.60 90.00 90.00 90.00
OPENFIN 2 000 0.56 0.57 17 253 0.57 5.56 108 161 61 213.25 15:22:13 0.54 0.56 0.56 0.57
OPONEO.PL 370 26.00 26.80 128 26.80 1.52 2 060 55 362.90 17:00:00 26.40 26.60 26.50 27.40
OPTEAM 957 6.05 6.25 1 140 6.05 -3.20 10 60.50 16:37:29 6.25 6.05 6.05 6.05
ORANGEPL 33 020 5.48 5.495 29 012 5.495 1.20 934 859 5 132 868.71 17:01:42 5.43 5.43 5.43 5.52
ORBIS 520 90.80 91.80 104 90.80 -0.66 366 33 266.60 17:00:00 91.40 91.40 90.80 91.80
ORCOGROUP 7 000 1.33 1.34 2 798 1.34 -5.63 1 290 1 726.84 15:00:59 1.42 1.32 1.32 1.34
ORGANIC 20 3.20 3.44 65 3.24 -5.81 31 101.04 11:14:51 3.44 3.30 3.24 3.30
ORION 30 7.10 7.15 45 7.20 -0.69 35 252.00 12:57:59 7.25 7.20 7.20 7.20
ORPHEE 1 350 1.52 1.62 1 200 1.62 -8.73 1 830 2 928.95 16:01:14 1.775 1.775 1.46 1.775
ORZBIALY 20 10.10 10.20 4 10.20 -3.32 1 104 11 427.80 17:00:00 10.55 10.75 10.20 10.75
OTLOG 2 754 6.00 6.10 150 6.00 0.00 562 3 392.10 16:48:12 6.00 6.05 6.00 6.10
OTMUCHOW 12 2.07 2.15 655 2.07 -2.82 1 172 2 426.39 12:18:02 2.13 2.14 2.07 2.14
OUTDOORZY 2 549 0.495 0.552 1 598 0.558 -5.10 8 115 4 111.763 13:59:03 0.588 0.558 0.495 0.558
OVOSTAR 249 106.00 109.00 251 106.00 -2.75 3 321.00 11:07:51 109.00 109.00 106.00 109.00
PAMAPOL 5 000 1.41 1.42 801 1.42 1.43 23 957 34 156.80 16:00:15 1.40 1.38 1.38 1.45
PANOVA 44 16.55 17.00 80 16.55 -5.97 995 16 756.60 17:00:00 17.60 17.60 16.55 17.60
PARCELTEC 720 0.46 0.515 1 092 0.515 -4.63 21 530 9 710.403 16:49:54 0.54 0.53 0.45 0.53
PARTNER 1 800 0.0732 0.0734 26 710 0.0732 -0.81 15 500 1 041.60 17:00:00 0.0738 0.067 0.067 0.0732
PASSUS 16 9.83 11.498 100 9.83 -5.48 2 19.66 17:00:00 10.40 9.83 9.83 9.83
PATENTUS 6 981 1.03 1.05 556 1.05 0.00 2 261 2 367.37 16:28:20 1.05 1.01 1.01 1.06
PATFUND 200 0.19 0.21 200 0.18 -28.00 1 055 203.90 11:14:51 0.25 0.22 0.18 0.22
PBG 3 705 0.1066 0.107 23 000 0.107 3.68 356 965 38 104.6054 15:09:40 0.1032 0.1066 0.1066 0.107
PBGAMES 1 100 1.16 1.30 975 1.30 0.00 10 13.00 09:30:01 1.30 1.30 1.30 1.30
PBKM 10 67.80 68.00 131 68.00 -2.58 726 49 183.00 17:00:00 69.80 69.60 67.40 69.60
PBSFINANSE 335 0.286 0.298 5 498 0.286 -4.03 876 258.468 15:00:00 0.298 0.298 0.286 0.298
PCCEXOL 4 029 1.55 1.60 822 1.60 1.27 12 981 20 357.82 17:00:00 1.58 1.59 1.55 1.60
PCCROKITA 163 93.40 95.00 86 93.40 -1.48 5 923 561 169.80 17:00:00 94.80 95.00 93.40 96.00
PCGUARD 3 314 0.94 PKC/PCR 2 220 0.00 - 0.00 1.17
PCM 5 060 22.30 22.40 3 966 22.40 0.45 20 591 459 411.20 16:48:51 22.30 22.20 22.20 22.40
PEIXIN 1 974 1.02 1.17 1 100 0.00 - 0.00 1.02
PEKABEX 1 000 11.70 12.00 721 11.70 -2.50 53 624 641 442.90 16:18:36 12.00 11.80 11.70 12.00
PEKAO 60 110.30 110.40 100 110.30 0.36 401 283 44 300 862.10 17:04:35 109.90 110.00 109.85 111.55
PEMANAGER 397 24.50 24.90 382 24.90 1.63 20 498.00 14:55:43 24.50 24.90 24.90 24.90
PEMUG PKC/PCR 95 0.00 - 0.00 0.85
PEP 325 22.40 23.00 382 23.00 0.88 3 281 75 045.30 17:00:00 22.80 22.80 22.40 23.40
PEPEES 2 151 1.37 1.39 140 1.39 2.96 23 730 32 432.18 16:21:51 1.35 1.37 1.35 1.40
PFLEIDER 172 22.80 22.90 251 22.90 1.33 6 474 147 882.50 17:01:21 22.60 22.90 22.60 23.15
PGE 1 000 10.30 10.32 4 054 10.32 -2.27 1 427 362 14 807 398.295 17:03:57 10.56 10.53 10.25 10.615
PGNIG 35 603 6.245 6.27 300 6.245 -3.40 7 013 134 44 273 575.435 17:01:23 6.465 6.45 6.235 6.495
PGO 184 1.61 1.63 3 807 1.635 -0.30 25 373 40 828.615 13:34:20 1.64 1.64 1.60 1.64
PGSSOFT 405 10.70 10.95 1 023 10.95 0.46 5 511 60 012.70 17:00:00 10.90 10.90 10.80 10.95
PHARMENA 300 6.40 6.85 386 6.85 0.00 3 231 20 290.50 17:00:00 6.85 6.85 6.20 6.85
PHIWIERZY 20 3.50 3.54 290 0.00 - 0.00 3.54
PHN 850 11.70 12.50 775 12.25 2.51 7 213 85 732.90 17:03:29 11.95 11.85 11.55 12.50
PHOTON 1 000 1.90 2.20 669 2.25 10.84 3 623 7 022.825 10:54:27 2.03 1.965 1.805 2.25
PIK 4 099 0.91 0.98 1 651 0.00 - 0.00 0.98
PKNORLEN 107 PKC/PCR 102.10 298 102.00 0.69 375 518 38 298 907.05 17:01:51 101.30 101.85 101.45 102.50
PKOBP 74 38.97 39.00 5 000 38.97 0.52 1 146 621 44 642 906.02 17:02:39 38.77 38.77 38.71 39.12
PKPCARGO 248 41.65 42.50 150 42.50 0.35 36 043 1 530 037.50 17:01:56 42.35 42.60 41.45 42.75
PLASMA 100 1.04 1.16 40 1.20 17.65 55 551 67 393.25 16:43:42 1.02 1.19 1.00 1.42
PLASTBOX 5 500 2.00 2.05 2 464 2.05 1.99 6 123 12 315.87 15:11:11 2.01 2.09 1.99 2.09
PLATIGE 40 16.60 17.20 64 17.20 8.18 3 558 61 081.40 17:00:00 15.90 16.00 16.00 17.50
PLATYNINW 500 0.49 0.58 7 506 0.58 -3.33 1 121 590.822 13:16:01 0.60 0.482 0.482 0.58
PLAY 4 682 22.60 22.70 1 200 22.60 -0.70 936 486 21 370 132.04 17:02:58 22.76 22.76 22.56 23.12
PLAYWAY 524 175.00 176.00 208 175.00 0.86 13 070 2 300 816.00 17:00:00 173.50 174.50 174.00 178.00
PLAZACNTR 330 3.02 3.20 2 482 3.20 -1.84 6 510 20 184.21 16:46:32 3.26 3.15 3.01 3.25
PLGROUP 200 0.46 0.50 2 717 0.50 0.20 20 10.00 09:58:07 0.499 0.50 0.50 0.50
PMPG 967 1.90 1.95 2 792 1.90 -2.06 11 323 21 790.665 17:00:00 1.94 1.92 1.90 1.965
POINTPACK 49 20.75 22.30 45 0.00 - 0.00 23.00
POLICE 190 14.05 14.40 312 14.20 2.90 950 13 502.50 13:06:51 13.80 13.95 13.95 14.40
POLIMEXMS 11 250 2.823 2.863 1 702 2.823 -0.25 246 555 704 061.179 17:00:00 2.83 2.83 2.82 2.888
POLMAN 6 000 0.184 0.228 5 850 0.00 - 0.00 0.23
POLMT 90 11.40 PKC/PCR 8 0.00 - 0.00 12.50
POLNORD 230 7.92 7.98 299 7.98 -1.24 6 113 49 021.33 17:00:00 8.08 8.11 7.92 8.15
POLTRONIC 10 000 0.242 0.264 7 511 0.00 - 0.00 0.232
POLWAX 212 6.94 7.02 1 7.02 -1.13 25 646 177 324.62 17:00:48 7.10 7.10 6.70 7.10
POZBUD 2 644 2.20 2.23 73 2.20 0.92 43 797 96 361.11 17:00:00 2.18 2.23 2.15 2.23
PRAGMAFA 1 274 16.10 16.30 854 16.30 0.00 1 369 22 345.45 16:09:42 16.30 16.70 16.30 16.70
PRAGMAINK 145 8.62 8.96 883 8.62 -3.79 30 267.10 10:15:10 8.96 8.96 8.62 8.96
PRAIRIE 2 700 1.002 1.01 100 1.01 0.00 387 443 388 548.839 17:02:35 1.01 1.012 0.98 1.042
PRESENT24 11 000 0.077 0.0822 4 000 0.0822 4.05 76 312 6 087.3318 10:51:17 0.079 0.079 0.079 0.0824
PRESTO 110 000 0.0295 PKC/PCR 5 169 0.00 - 0.00 0.04
PRIMAMODA 200 2.05 2.64 38 2.64 -0.38 614 1 621.36 16:39:28 2.65 2.65 2.64 2.65
PRIME 10 4.40 4.57 10 4.58 -0.22 3 13.74 09:31:54 4.59 4.58 4.58 4.58
PRIMETECH 1 385 1.29 1.298 6 260 1.29 -0.77 14 641 18 685.014 16:49:25 1.30 1.29 1.252 1.298
PROCAD 4 097 1.50 1.54 1 296 1.54 -1.28 5 533 8 303.50 13:30:59 1.56 1.50 1.50 1.54
PROCHEM 542 15.35 16.15 460 16.15 0.62 83 1 328.55 17:00:00 16.05 16.05 15.35 16.15
PROJPRZEM 35 20.00 20.20 250 20.20 1.25 2 456 50 127.70 14:25:57 19.95 20.00 19.90 21.00
PROLOG 150 13.40 14.00 540 14.00 0.00 143 2 002.00 11:56:03 14.00 14.00 14.00 14.00
PROMISE 10 2.86 3.14 637 3.00 -4.46 1 315 3 945.00 15:45:51 3.14 3.00 3.00 3.00
PROTEKTOR 180 3.78 4.35 4 834 4.34 -0.23 158 664.42 14:40:46 4.35 4.14 4.14 4.34
PROVIDENT 779 9.50 10.22 744 0.00 - 0.00 10.09
PRYMUS 10 7.10 7.35 50 7.45 0.00 5 37.25 09:31:34 7.45 7.45 7.45 7.45
PTWP 100 20.20 21.00 100 21.20 0.00 5 106.00 09:00:00 21.20 21.20 21.20 21.20
PULAWY 2 814 109.00 109.50 4 109.00 -0.46 337 36 965.50 15:55:40 109.50 109.50 109.00 111.50
PURE 180 21.90 22.30 200 22.00 -3.93 1 940 43 585.155 14:18:09 22.90 23.00 22.00 23.00
PYLON 10 589 0.081 0.09 5 200 0.09 0.56 30 711 2 490.741 16:49:52 0.0895 0.0895 0.081 0.09
PZU 40 592 41.80 41.82 366 41.80 -0.52 823 812 34 554 285.95 17:00:00 42.02 42.00 41.65 42.29
QUANTUM 96 15.60 17.00 618 15.60 -3.70 108 1 674.40 11:07:46 16.20 15.50 15.50 15.60
QUART 100 1.70 1.90 100 1.72 -9.47 170 300.40 11:14:51 1.90 1.80 1.72 1.80
QUARTICON 5 37.00 38.80 5 0.00 - 0.00 38.70
QUBICGMS 603 1.755 1.79 1 340 1.79 -1.65 6 636 11 672.87 16:10:52 1.82 1.775 1.73 1.79
QUERCUS 2 091 2.58 2.60 859 2.60 -0.38 69 903 184 793.92 16:49:54 2.61 2.66 2.60 2.69
QUMAK 10 000 0.197 0.199 4 300 0.199 1.02 107 171 21 120.237 17:00:00 0.197 0.197 0.197 0.20
R22 255 17.12 17.90 185 17.90 1.13 1 530 26 857.90 17:00:00 17.70 17.40 17.12 17.90
RADPOL 16 940 1.30 1.33 100 1.30 -2.26 261 412 339 846.60 17:00:00 1.33 1.33 1.29 1.33
RAFAKO 500 2.135 2.145 1 635 2.145 0.00 343 252 737 495.655 17:00:00 2.145 2.14 2.105 2.20
RAFAMET 51 12.25 12.80 1 481 12.80 0.00 13 166.40 15:46:38 12.80 12.80 12.80 12.80
RAINBOW 3 22.20 22.30 1 137 22.20 0.91 29 941 658 812.30 16:08:51 22.00 22.00 22.00 22.20
RANKPROGR 2 000 1.50 1.51 221 1.51 -4.43 82 002 124 626.07 16:49:46 1.58 1.57 1.50 1.57
RAWLPLUG 15 8.82 8.98 1 623 8.98 0.00 325 2 916.70 15:12:00 8.98 8.98 8.80 8.98
REDAN 200 0.544 0.546 2 380 0.536 -0.74 12 660 6 781.96 15:43:15 0.54 0.546 0.534 0.546
REDWOOD 6 700 0.07 0.079 389 0.079 -1.25 11 0.869 15:00:00 0.08 0.079 0.079 0.079
REINHOLD 179 0.195 0.20 100 0.195 -4.41 446 86.97 11:00:00 0.204 0.195 0.195 0.195
REINO 3 995 1.575 1.585 300 1.575 -0.32 12 149 19 144.675 17:00:00 1.58 1.58 1.575 1.58
RELPOL 68 7.44 7.56 20 7.56 1.89 240 1 808.80 13:18:56 7.42 7.42 7.42 7.56
REMAK 565 13.35 13.70 238 13.90 -0.71 15 205.20 11:37:43 14.00 13.90 13.35 13.90
REMORSOL 2 000 0.50 0.90 2 679 1.05 -0.94 1 135 1 023.00 09:07:11 1.06 0.90 0.90 1.05
RESBUD 83 0.23 0.24 6 711 0.23 -4.17 2 029 442.702 15:00:00 0.24 0.216 0.216 0.23
ROBINSON 20 6.60 7.15 300 0.00 - 0.00 7.50
RONSON 1 350 0.852 0.866 1 355 0.852 2.65 74 921 64 220.766 17:00:00 0.83 0.83 0.83 0.88
ROPCZYCE 9 38.20 38.70 49 38.70 -0.26 1 001 38 529.30 17:00:00 38.80 38.80 38.20 38.80
RSY 5 6.00 7.60 17 7.60 7.04 400 2 902.70 16:21:34 7.10 7.10 7.10 7.60
RUBICON 3 0.94 0.95 1 347 0.95 1.06 23 778 21 816.672 17:00:00 0.94 0.94 0.87 0.95
S4E 20 7.75 8.50 118 7.75 -7.74 726 5 198.50 16:33:33 8.40 6.75 6.75 7.75
SADOVAYA 103 000 0.03 PKC/PCR 30 624 0.00 - 0.00 0.12
SAKANA 1 000 0.22 0.278 1 000 0.25 -13.79 1 000 250.00 11:29:08 0.29 0.25 0.25 0.25
SANOK 94 28.10 28.40 235 28.10 8.49 16 332 454 522.70 17:00:00 25.90 27.50 27.50 28.40
SANPL 9 967 394.00 394.20 365 394.00 0.00 38 150 15 031 430.80 17:04:04 394.00 394.00 391.60 396.00
SANPL2 380.00 377 0.00 - 0.00 380.00
SANTANDER 54 19.03 19.25 100 19.022 0.12 1 064 20 492.85 13:24:23 19.00 19.00 18.50 19.494
SANWIL 138 0.655 0.67 22 991 0.655 0.00 1 054 690.37 11:07:50 0.655 0.655 0.655 0.655
SARE 30 5.25 5.45 1 381 5.45 -0.91 1 266 6 899.70 16:40:50 5.50 5.45 5.45 5.45
SCOPAK 2 500 0.14 0.17 3 546 0.00 - 0.00 0.17
SCPFL 10 26.40 26.60 100 26.40 2.33 6 114 157 994.80 17:03:00 25.80 25.80 25.40 26.40
SECOGROUP 100 15.50 15.60 520 15.50 2.65 925 14 177.50 17:00:00 15.10 15.10 14.60 15.50
SEKO 349 8.70 8.80 150 8.80 0.00 70 616.00 11:19:34 8.80 8.80 8.80 8.80
SELENAFM 250 11.00 11.20 694 11.20 0.00 316 3 539.20 13:51:08 11.20 11.20 11.20 11.20
SELVITA 30 54.30 55.50 58 55.50 -0.89 5 258 287 800.10 17:00:00 56.00 56.00 54.00 56.00
SERINUS 153 0.659 0.666 400 0.659 -3.09 241 232 159 769.633 17:00:00 0.68 0.679 0.656 0.679
SESCOM 198 35.00 35.60 100 35.00 0.00 102 3 570.00 09:52:14 35.00 35.00 35.00 35.00
SETANTA 500 1.21 1.29 167 1.29 0.00 3 240 4 110.16 15:00:36 1.29 1.29 1.25 1.29
SEVENET 4 098 0.95 1.00 2 000 0.95 -5.00 7 6.65 11:14:51 1.00 0.95 0.95 0.95
SFD 80 000 0.256 0.296 9 000 0.296 6.47 64 600 18 260.40 16:36:30 0.278 0.274 0.274 0.30
SFERANET 990 0.78 0.862 2 170 0.872 -2.02 3 627 3 032.346 14:39:43 0.89 0.876 0.78 0.876
SFINKS 4 000 0.91 0.93 3 735 0.93 5.92 78 216 70 888.442 17:00:00 0.878 0.88 0.864 0.946
SILVANO 1 541 10.85 10.95 214 10.95 0.00 5 921 64 789.00 16:44:13 10.95 10.95 10.85 10.95
SIMPLE 152 6.60 6.70 1 150 6.60 -5.71 3 458 23 449.30 14:02:58 7.00 7.05 6.60 7.05
SKARBIEC 167 16.95 17.10 57 16.95 0.00 7 468 127 488.75 16:49:22 16.95 17.10 16.85 17.10
SKOTAN 5 900 0.75 0.75 2 637 0.75 10.29 70 522 52 445.946 15:23:40 0.68 0.696 0.696 0.75
SKYLINE 2 000 0.67 0.69 2 865 0.00 - 0.00 0.68
SLASKIEKA 101 3.10 3.23 301 3.23 -1.82 2 421 7 706.93 17:00:00 3.29 3.15 3.10 3.29
SLEEPZAG 200 3.00 3.46 501 3.04 -23.62 11 295 35 436.42 17:02:28 3.98 3.98 3.00 3.98
SMSKREDYT 6 153 0.466 0.50 11 463 0.49 0.00 1 949 955.01 13:36:43 0.49 0.49 0.49 0.49
SNIEZKA 614 86.00 86.50 288 86.50 -1.14 75 6 525.00 15:42:14 87.50 87.50 86.50 87.50
SOFTBLUE 1 541 0.223 0.25 530 0.25 8.70 929 219.857 17:00:00 0.23 0.25 0.223 0.25
SOHODEV 3 777 1.04 1.095 1 463 1.04 -5.02 2 101 2 164.14 16:22:46 1.095 1.03 1.03 1.04
SOLAR 2 158 0.59 0.61 4 000 0.61 3.39 5 492 3 305.19 14:44:06 0.59 0.60 0.59 0.61
SONEL 10 6.80 7.00 10 0.00 - 0.00 7.00
SOPHARMA 8.00 8 0.00 - 0.00 8.30
SPARKVC 10 0.68 0.69 2 140 0.68 28.30 3 052 1 897.645 13:40:49 0.53 0.595 0.595 0.70
STALEXP 1 861 4.02 4.05 8 769 4.02 -0.74 121 502 491 322.18 17:00:00 4.05 4.05 4.00 4.08
STALPROD 17 318.00 321.50 61 321.50 0.47 6 593 2 122 345.50 17:01:40 320.00 320.00 318.00 326.00
STALPROFI 222 9.05 9.40 999 9.40 0.00 2 934 27 432.10 17:04:45 9.40 9.15 9.15 9.40
STAPORKOW 100 1.91 1.95 4 000 1.91 0.00 15 689 29 965.55 12:04:45 1.91 1.90 1.90 1.91
STARHEDGE 2 576 0.74 0.76 883 0.74 1.37 1 570 1 164.76 17:00:00 0.73 0.74 0.74 0.76
STELMET 240 8.80 9.00 120 9.06 1.12 667 6 043.02 11:02:22 8.96 9.06 9.06 9.06
STEMCELLS 50 0.51 0.585 50 0.53 -8.62 156 85.18 11:14:53 0.58 0.56 0.53 0.56
STOPKLA 125 5.00 6.30 130 6.00 -4.00 209 1 263.50 15:26:31 6.25 6.25 6.00 6.25
STOPPOINT 500 0.185 0.19 26 500 0.19 -5.00 3 500 665.00 14:58:41 0.20 0.19 0.19 0.19
SUMMALING 900 9.80 13.10 20 0.00 - 0.00 10.50
SUNEX 300 5.00 5.10 136 5.10 2.41 1 653 8 253.82 14:00:23 4.98 4.98 4.98 5.14
SUNTECH 10 555 0.14 0.16 800 0.16 -5.88 3 200 496.00 11:29:22 0.17 0.152 0.152 0.16
SURFLAND 50 1.00 1.07 750 1.09 0.00 25 27.25 09:30:27 1.09 1.09 1.09 1.09
SUWARY 90 10.40 10.80 720 10.40 -4.59 212 2 305.80 11:07:41 10.90 10.90 10.40 10.90
SWISSMED 6 217 1.60 1.61 1 117 1.60 5.26 8 510 13 307.41 17:00:53 1.52 1.53 1.51 1.60
SYGNITY 939 3.02 3.10 5 969 3.10 0.00 302 914.52 11:20:16 3.10 3.02 3.02 3.10
SYMBIO 1 175 0.63 0.72 100 0.63 -10.00 25 15.75 11:14:48 0.70 0.63 0.63 0.63
SYNEKTIK 95 13.60 13.70 209 13.60 -1.81 3 202 43 357.60 17:00:00 13.85 13.80 13.50 13.80
TALANX 158.90 8 0.00 - 0.00 150.00
TALEX 100 13.50 14.75 677 14.00 0.00 509 7 126.00 10:37:10 14.00 14.00 14.00 14.00
TAMEX 1 000 0.36 0.55 1 640 0.00 - 0.00 0.55
TARCZYNSKI 473 16.70 16.80 300 16.70 -1.18 76 1 281.40 11:07:50 16.90 16.90 16.70 16.90
TATRY 35 132.00 136.00 123 136.00 0.00 25 3 400.00 10:17:58 136.00 136.00 136.00 136.00
TAURONPE 76 237 2.10 2.108 41 168 2.108 0.86 1 767 449 3 719 914.41 17:00:00 2.09 2.10 2.09 2.116
TAXNET 1 086 0.47 0.53 3 300 0.53 -3.64 1 718 909.28 17:02:26 0.55 0.46 0.46 0.53
TBULL 7 31.60 32.40 392 32.20 -1.23 1 337 43 293.20 16:29:32 32.60 32.60 31.40 33.00
TECHINVGR 1 300 0.138 0.145 5 010 0.138 -8.00 6 695 920.228 12:42:09 0.15 0.137 0.137 0.15
TECHMADEX 175 5.75 6.15 165 0.00 - 0.00 6.15
TELEHORSE 800 0.385 0.414 6 000 0.385 -4.94 3 730 1 427.84 10:18:33 0.405 0.381 0.38 0.385
TELEMEDPL 200 0.75 1.30 2 480 1.36 19.30 2 012 2 123.19 16:46:20 1.14 1.14 1.00 1.36
TELESTO 200 6.00 0.00 - 0.00 6.85
TELESTR 720 14.50 14.90 500 0.00 - 0.00 14.50
TELGAM 4 901 0.122 0.131 838 0.131 0.00 100 13.10 09:25:11 0.131 0.131 0.131 0.131
TELIANI 595 0.44 0.565 1 295 0.525 -4.55 68 35.275 11:14:48 0.55 0.44 0.44 0.525
TERMO2PWR 1 000 0.49 0.514 3 989 0.514 -1.15 62 857 30 942.8415 16:49:52 0.52 0.488 0.471 0.517
TERMOEXP 694 1.80 1.90 300 1.80 0.00 186 334.80 09:21:46 1.80 1.80 1.80 1.80
TERMOREX 88 1.00 1.07 10 1.00 9.89 5 072 4 970.76 15:31:39 0.91 0.94 0.94 1.00
TESGAS 1 249 3.60 3.72 899 3.72 -1.33 16 182 60 435.40 11:09:38 3.77 3.70 3.58 3.76
THEDUST 168 6.04 6.46 149 6.46 3.03 1 277 7 913.55 16:27:49 6.27 6.27 5.99 6.46
TIM 4 6.84 6.90 1 160 6.90 0.88 51 040 357 496.96 17:00:00 6.84 6.84 6.84 7.22
TORPOL 9 797 6.40 6.54 123 6.40 0.00 211 143 1 412 359.76 17:00:00 6.40 6.54 6.40 6.90
TOWERINVT 115 22.20 22.80 139 22.20 -3.48 29 648.60 11:07:54 23.00 22.50 22.20 22.50
TOYA 366 6.98 7.14 153 7.16 2.58 2 279 16 061.16 16:18:03 6.98 6.98 6.98 7.16
TRAKCJA 540 2.84 2.85 1 918 2.85 -0.35 82 925 235 778.135 17:00:00 2.86 2.85 2.825 2.86
TRANSPOL 815 3.50 3.54 350 3.50 -1.41 9 712 34 581.98 16:04:16 3.55 3.45 3.45 3.66
TRITON 630 2.54 2.60 500 2.54 -2.31 1 208 3 091.05 15:01:40 2.60 2.62 2.54 2.62
TSGAMES 320 101.00 101.50 94 101.00 2.02 14 395 1 441 592.19 17:00:29 99.00 99.00 97.73 103.88
TXM 9 500 0.20 0.21 12 480 0.20 0.00 25 000 5 000.00 11:00:00 0.20 0.20 0.20 0.20
UHYECA 4 070 0.62 0.65 2 688 0.65 0.00 3 730 2 317.60 13:57:39 0.65 0.63 0.62 0.65
ULMA 55 63.00 64.50 98 64.50 -1.53 101 6 366.00 17:00:00 65.50 63.00 63.00 64.50
ULTGAMES 500 20.80 20.95 391 20.95 -2.56 122 047 2 490 909.30 17:00:00 21.50 21.40 19.90 21.40
UNIBEP 20 6.24 6.36 343 6.36 0.63 1 675 10 621.00 16:34:56 6.32 6.36 6.32 6.36
UNICREDIT 26 49.20 52.90 18 52.32 0.62 98 5 121.86 14:16:21 52.00 51.34 51.34 52.32
UNIMA 2 000 2.40 2.53 190 2.53 0.40 1 563 3 806.06 16:39:16 2.52 2.47 2.42 2.53
UNIMOT 100 13.30 13.50 79 13.50 -0.74 3 236 43 367.65 17:00:00 13.60 13.60 13.25 13.60
UNITED 3 000 0.27 0.308 415 0.27 0.00 3 823 1 032.21 16:08:10 0.27 0.27 0.27 0.27
URSUS 4 045 2.024 2.03 27 000 2.026 -10.75 3 425 407 7 313 022.518 17:04:32 2.27 2.28 2.022 2.31
VABUN 9 1.63 1.6896 440 1.6896 -0.02 531 891.122 15:18:39 1.69 1.6896 1.63 1.6896
VAKOMTEK 2 671 0.60 0.68 1 511 0.00 - 0.00 0.76
VARSAV 350 2.70 2.77 1 227 2.74 1.48 11 070 29 957.34 16:23:53 2.70 2.68 2.65 2.78
VENTUREIN 5 1.35 1.36 5 0.00 - 0.00 1.35
VERBICOM 84 0.94 0.98 183 0.94 -2.08 16 15.04 11:14:51 0.96 0.94 0.94 0.94
VIDIS 1 066 3.00 3.14 1 047 0.00 - 0.00 3.68
VIGOSYS 15 300.00 313.00 14 300.00 -0.66 13 4 004.00 17:00:00 302.00 313.00 300.00 313.00
VINDEXUS 400 7.54 7.60 521 7.60 -2.06 8 072 61 551.56 12:54:11 7.76 7.78 7.60 7.78
VISTAL 9 471 2.70 2.74 3 404 2.74 2.24 710 779 1 929 755.65 17:01:45 2.68 2.78 2.51 2.92
VISTULA 7 192 4.33 4.35 786 4.35 4.82 1 475 975 6 379 057.10 17:03:13 4.15 4.24 4.24 4.37
VIVID 500 2.12 2.16 6 800 2.12 0.47 225 471 487 546.86 17:00:30 2.11 2.14 2.11 2.24
VOICETEL 3 75.00 81.00 12 0.00 - 0.00 78.50
VOTUM 3 000 6.24 6.36 1 340 6.36 2.58 16 305 103 448.10 16:36:42 6.20 6.26 6.26 6.60
VOXEL 1 071 26.00 26.20 817 26.20 5.22 299 073 7 704 447.40 16:47:25 24.90 24.90 24.90 26.20
WADEX 245 5.34 5.40 10 5.34 0.00 30 160.20 09:00:00 5.34 5.34 5.34 5.34
WARIMPEX 240 5.00 5.30 950 5.00 -0.40 337 1 691.24 11:07:49 5.02 5.02 5.00 5.02
WASKO 2 115 1.62 1.64 500 1.67 5.03 67 838 109 601.47 15:01:04 1.59 1.59 1.56 1.67
WAWEL 10 906.00 940.00 2 906.00 -3.21 156 143 752.00 17:02:05 936.00 940.00 906.00 948.00
WDBBU 1 780 1.13 1.23 1 640 1.18 -7.81 665 784.70 11:14:53 1.28 1.18 1.18 1.18
WERTHHOLZ 5 500 0.19 0.22 4 800 0.19 0.00 51 9.69 11:14:48 0.19 0.19 0.19 0.19
WIELTON 521 12.32 12.36 206 12.36 -0.16 19 221 236 814.34 17:00:00 12.38 12.40 12.20 12.40
WIERZYCL 100 0.66 0.76 7 465 0.76 0.00 656 466.08 11:29:21 0.76 0.68 0.68 0.76
WIKANA 20 1.18 1.18 9 336 1.06 -7.83 1 075 1 125.82 16:15:17 1.15 1.04 1.01 1.06
WINVEST 446 0.01 PKC/PCR 1 344 0.00 - 0.00 0.88
WIRTUALNA 153 56.80 57.00 109 57.00 1.06 828 47 054.60 17:00:00 56.40 56.40 56.40 57.20
WITTCHEN 200 16.15 16.20 500 16.20 -1.82 728 11 795.10 13:10:18 16.50 16.50 16.20 16.50
WODKAN 4 5.65 6.65 333 5.65 1.80 32 180.80 11:14:48 5.55 5.65 5.65 5.65
WOJAS 150 4.64 4.90 1 000 4.92 0.00 50 246.00 15:03:14 4.92 4.92 4.92 4.92
WOLFSTF 15 1.03 1.06 155 1.03 -3.74 1 397 1 411.95 16:23:57 1.07 1.00 0.95 1.03
WORKSERV 250 2.16 2.18 2 555 2.18 1.40 197 740 429 979.47 16:48:04 2.15 2.13 2.12 2.23
XPLUS 4 220 0.29 0.296 3 089 0.29 0.00 5 830 1 691.00 16:19:50 0.29 0.296 0.29 0.296
XTB 220 4.11 4.14 279 4.10 1.23 11 452 46 953.20 16:22:57 4.05 4.10 4.10 4.10
XTPL 20 157.50 158.50 26 158.00 -1.86 1 411 224 717.50 17:00:00 161.00 161.00 156.00 165.00
YOLO 50 1.98 2.00 50 1.975 -4.59 42 83.425 11:07:53 2.07 2.07 1.975 2.07
ZAMET 1 000 0.74 0.81 1 398 0.81 0.00 6 050 4 720.50 17:00:00 0.81 0.78 0.78 0.81
ZASTAL 4 405 0.31 0.32 11 289 0.318 2.58 11 862 3 787.44 15:00:00 0.31 0.32 0.318 0.32
ZEPAK 158 8.15 8.20 33 8.20 -2.15 3 573 29 502.34 17:00:00 8.38 8.38 8.15 8.38
ZPUE 1 93.50 96.00 79 93.50 -3.61 337 31 683.00 16:10:44 97.00 97.50 93.50 97.50
ZUE 900 3.86 3.97 696 3.97 0.00 4 15.88 17:00:00 3.97 3.97 3.97 3.97
ZYWIEC 5 496.00 505.00 83 500.00 2.04 44 21 858.00 17:00:00 490.00 500.00 494.00 500.00