Quote board 2021-07-23 17:05

Stock Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
01CYBATON 150 5.50 5.60 12 726 5.60 -0.36 11 206 61 853.17 17:00:00 5.62 5.52 5.38 5.62
06MAGNA 1 825 3.555 3.595 3 321 3.595 -1.24 68 971 247 243.335 17:04:59 3.64 3.625 3.52 3.645
08OCTAVA 35 894 1.03 PKC/PCR 50 0.00 - 0.00 1.03
11BIT 6 499.00 502.00 2 499.00 -1.19 1 827 921 388.00 17:00:00 505.00 513.00 498.40 513.00
3RGAMES 1 360 0.81 0.848 1 615 0.848 0.00 80 67.84 09:00:00 0.848 0.848 0.848 0.848
4FUNMEDIA 500 5.26 5.62 150 5.58 3.33 1 764 9 627.64 16:29:32 5.40 5.26 5.26 5.58
4MASS 500 0.274 0.277 30 000 0.277 0.29 564 498 155 227.0474 17:00:00 0.2762 0.2792 0.2724 0.2792
4MOBILITY 10 4.80 4.86 244 4.86 -2.41 5 24.30 09:41:33 4.98 4.86 4.86 4.86
7FIT 488 4.10 4.20 162 0.00 - 0.00 4.27
7LEVELS 29 20.30 20.40 73 20.40 0.00 762 15 540.30 15:45:05 20.40 20.30 20.30 20.50
AALLIANCE 2 39.00 46.00 2 41.00 -2.38 10 412.00 14:53:35 42.00 41.40 41.00 41.40
ABAK 800 2.80 2.90 494 0.00 - 0.00 2.90
ABPL 4 59.40 59.60 210 59.40 0.34 462 27 424.00 17:02:22 59.20 60.00 59.00 60.00
ABSINVEST 500 1.615 1.64 2 420 1.64 2.50 19 225 31 260.505 16:45:26 1.60 1.605 1.60 1.675
ACARTUS 200 0.83 0.85 500 0.848 2.17 1 038 868.988 15:51:29 0.83 0.828 0.826 0.848
ACAUTOGAZ 380 37.20 37.30 210 37.30 -0.80 479 17 864.70 15:32:02 37.60 37.30 37.20 37.30
ACKERMAN 107 12.20 12.80 101 12.30 -4.65 82 1 008.60 13:08:57 12.90 12.30 12.30 12.30
ACTION 331 10.35 10.55 498 10.35 -1.43 11 600 121 285.90 17:00:00 10.50 10.60 10.25 10.60
ADATEX 50 1.04 1.11 129 1.11 0.00 20 22.20 10:25:37 1.11 1.11 1.11 1.11
ADIUVO 200 4.89 5.00 300 4.95 -1.00 12 184 60 609.53 12:10:45 5.00 4.94 4.72 5.24
ADVERTIGO 1 817 0.644 0.698 4 259 0.698 10.79 10 246 7 169.046 10:59:20 0.63 0.716 0.694 0.716
AFHOL 584 6.32 6.50 299 6.50 -0.31 266 1 724.86 17:00:00 6.52 6.32 6.32 6.50
AGORA 788 9.22 9.26 309 9.26 3.12 11 152 102 424.72 17:04:25 8.98 9.00 9.00 9.30
AGROLIGA 25 56.00 58.00 20 59.70 2.97 517 30 095.28 16:29:09 57.98 57.97 56.01 59.70
AGROMEP 530 4.80 4.98 210 0.00 - 0.00 4.80
AGROTON 8 8.00 8.04 100 8.08 3.59 5 564 42 865.58 16:28:36 7.80 7.80 7.58 8.10
AIGAMES 72 9.92 10.00 492 10.00 0.81 2 069 20 732.99 16:49:02 9.92 9.92 9.92 10.10
AILLERON 147 12.55 12.75 294 12.55 -1.18 391 4 914.40 17:00:00 12.70 12.70 12.45 12.80
AIRWAY 1 495 1.29 1.31 727 1.31 -0.76 145 217 190 276.724 17:00:00 1.32 1.346 1.28 1.346
AITON 1 091 0.756 0.772 500 0.76 -2.31 2 650 2 013.40 16:49:49 0.778 0.77 0.756 0.77
AKCEPTFIN 468 2.14 2.38 200 0.00 - 0.00 2.10
ALDA 110 7.55 9.00 99 0.00 - 0.00 9.00
ALIOR 992 34.00 34.01 19 34.00 -0.29 108 092 3 681 478.80 17:02:29 34.10 34.15 33.61 34.65
ALLEGRO 202 73.14 73.15 3 634 73.15 -0.76 323 216 23 701 532.32 17:00:00 73.71 73.46 72.66 74.01
ALTA 1 478 2.81 2.84 2 631 2.84 -1.73 4 072 11 468.82 17:00:00 2.89 2.82 2.81 2.84
ALTUSTFI 5 077 1.60 1.63 799 1.63 -1.21 79 789 128 012.335 17:00:00 1.65 1.635 1.60 1.69
ALUMAST 1 310 1.29 1.34 97 1.35 -11.76 10 679 14 567.83 16:22:28 1.53 1.40 1.29 1.49
ALUMETAL 232 59.00 59.80 350 59.00 -0.67 2 137 127 702.20 17:00:00 59.40 60.00 59.00 60.00
AMBRA 935 21.60 21.90 70 21.80 0.00 2 142 46 564.20 17:03:19 21.80 21.80 21.50 21.80
AMICA 78 156.80 158.00 157 157.00 3.29 3 121 489 635.40 17:02:29 152.00 152.60 152.60 159.60
AMPLI 5 800 0.585 0.635 40 0.585 -7.87 500 292.50 11:00:00 0.635 0.585 0.585 0.585
AMREST 36 26.50 26.62 240 26.50 0.91 129 274 3 402 304.68 17:01:23 26.26 26.70 26.10 26.70
ANALIZY 100 30.40 38.00 56 0.00 - 0.00 38.00
ANSWEAR 68 31.55 31.65 578 31.65 -0.78 802 25 393.05 17:00:00 31.90 31.90 31.50 31.90
APANET 200 0.76 0.835 2 200 0.78 -8.24 900 725.00 14:54:50 0.85 0.85 0.78 0.85
APATOR 1 525 23.80 24.00 681 24.00 0.42 6 495 155 736.30 16:06:30 23.90 24.00 23.80 24.00
APIS 183 453 PKC/PCR PKC/PCR 651 415 0.00 - 0.00 0.1064
APLISENS 117 12.70 12.80 41 12.80 -1.54 558 7 229.70 15:15:26 13.00 13.00 12.80 13.10
APOLLO 400 1.88 1.90 63 1.90 0.00 20 38.00 12:02:43 1.90 1.90 1.90 1.90
APS 1 186 4.10 4.60 678 4.10 27.33 13 377 51 899.12 17:00:00 3.22 3.22 3.22 4.60
APSENERGY 896 3.33 3.48 85 3.48 -0.57 75 261.15 14:05:47 3.50 3.50 3.48 3.50
AQUABB 5 19.60 19.90 10 20.00 -2.91 130 2 646.20 14:01:32 20.60 20.60 20.00 20.60
AQUAPOZ 23 18.20 19.20 157 19.20 0.00 2 38.40 09:00:00 19.20 19.20 19.20 19.20
AQUATECH 344 3.22 3.24 50 3.24 0.62 625 2 052.50 14:29:07 3.22 3.30 3.24 3.30
ARCHICOM 133 22.20 22.50 203 22.50 0.45 1 468 32 739.90 15:19:57 22.40 22.40 22.20 22.60
ARCTIC 989 6.14 6.20 106 6.20 0.16 14 557 90 078.12 17:00:00 6.19 6.22 6.13 6.24
ARENAPL 200 5.96 6.58 300 6.60 9.63 10 845 69 784.06 16:49:36 6.02 6.20 6.20 7.00
ARTERIA 444 7.50 7.70 80 7.50 -2.60 311 2 343.50 17:00:00 7.70 7.50 7.50 7.70
ARTGAMES 275 1.862 1.88 1 979 1.88 -1.05 1 121 2 110.98 15:58:34 1.90 1.90 1.88 1.90
ARTIFEX 566 14.25 14.60 191 14.25 -3.39 2 157 31 177.30 17:00:00 14.75 14.50 14.25 14.50
ASBIS 670 22.15 22.20 1 660 22.20 -3.27 218 514 4 902 601.05 17:03:42 22.95 22.90 22.05 23.10
ASMGROUP 4 547 0.69 0.73 11 500 0.69 -5.48 812 560.28 17:00:00 0.73 0.69 0.69 0.69
ASSECOBS 80 35.90 36.40 1 027 35.90 -0.55 273 9 844.00 16:02:01 36.10 35.90 35.80 36.50
ASSECOPOL 73 80.35 80.45 123 80.35 -0.50 24 530 1 974 682.90 17:00:00 80.75 80.70 80.25 80.75
ASSECOSEE 307 37.10 37.70 98 37.70 1.89 2 140 79 600.50 16:47:54 37.00 37.00 36.90 37.70
ASTARTA 25 44.50 44.80 23 44.80 -1.32 30 434 1 371 709.55 17:00:00 45.40 45.30 44.20 45.80
ASTRO 4 577 0.422 0.448 1 650 0.422 -0.24 6 609 2 809.478 16:37:12 0.423 0.423 0.422 0.45
ATAL 387 49.80 49.90 50 49.80 2.89 2 107 104 154.90 17:01:17 48.40 47.60 47.60 49.80
ATCCARGO 232 11.90 12.40 33 11.90 -4.80 8 887 109 957.80 17:00:00 12.50 12.80 11.70 13.10
ATENDE 200 5.02 5.06 8 966 5.06 0.40 15 534 78 392.54 15:47:34 5.04 5.06 5.00 5.06
ATLANTAPL 120 8.44 8.80 900 0.00 - 0.00 8.44
ATLANTIS 1 328 3.22 3.24 250 3.22 1.26 16 704 54 778.10 17:00:00 3.18 3.20 3.18 3.30
ATLASEST 1 2.10 2.18 3 999 0.00 - 0.00 2.18
ATMGRUPA 4 215 4.01 4.06 294 4.01 0.00 215 867.68 16:14:59 4.01 4.04 4.01 4.04
ATOMJELLY 100 3.63 3.74 892 3.74 -1.84 7 678 28 601.466 17:00:00 3.81 3.849 3.65 3.8495
ATREM 400 2.24 2.28 1 006 2.27 4.13 2 920 6 567.96 16:37:58 2.18 2.24 2.24 2.27
AUGA 1 550 2.10 2.40 150 0.00 - 0.00 2.22
AUTOPARTN 102 12.45 12.50 1 353 12.50 -1.57 36 911 468 390.80 17:04:51 12.70 12.75 12.40 12.80
AUXILIA 209 3.41 3.56 16 0.00 - 0.00 3.56
AVATRIX 2 250 1.15 1.18 7 000 1.186 0.00 2 684 3 177.224 13:05:56 1.186 1.186 1.18 1.186
AZTEC 237 3.02 3.08 884 3.08 0.00 1 100 3 328.00 17:00:00 3.08 3.02 3.02 3.08
BAHOLDING 2 000 0.717 0.728 227 0.728 2.68 84 251 60 900.954 17:00:00 0.709 0.709 0.709 0.741
BALTICON 17 23.60 25.00 330 25.00 0.00 113 2 729.80 12:35:24 25.00 25.00 23.60 25.00
BBIDEV 850 5.90 6.08 816 6.08 2.01 23 231 139 758.26 16:34:31 5.96 6.00 5.90 6.10
BBINWEST 300 11.80 12.00 375 12.00 4.80 23 513 282 716.10 17:00:00 11.45 11.45 11.45 12.50
BEDZIN 30 8.50 8.70 515 8.70 2.35 1 516 13 150.00 16:16:52 8.50 8.65 8.65 8.70
BENEFIT 3 785.00 795.00 6 788.00 0.77 73 57 671.00 16:47:00 782.00 810.00 785.00 810.00
BERGHOLDI 1 001 2.34 2.385 1 093 2.34 2.86 43 073 101 163.565 17:00:06 2.275 2.285 2.22 2.44
BERLING 231 5.20 5.25 159 0.00 - 0.00 5.20
BEST 20 28.00 28.80 58 28.80 3.60 2 57.60 09:48:23 27.80 28.80 28.80 28.80
BETACOM 1 100 8.85 9.10 748 9.10 0.00 30 268.00 17:00:00 9.10 8.85 8.85 9.10
BETOMAX 500 4.26 4.40 500 0.00 - 0.00 4.26
BINARY 75 1.87 1.92 150 1.92 0.00 150 288.00 15:38:04 1.92 1.92 1.92 1.92
BIOFACTOR 595 3.26 3.50 742 0.00 - 0.00 3.22
BIOGENED 371 9.55 9.70 54 9.70 -11.01 2 547 25 769.20 16:44:57 10.90 10.70 9.70 10.70
BIOMASS 4 296 1.18 1.186 442 1.18 1.55 55 901 65 691.942 17:00:00 1.162 1.164 1.162 1.186
BIOMAXIMA 8 28.40 28.88 96 28.88 1.19 8 093 232 286.66 17:00:00 28.54 28.22 28.20 28.92
BIOMEDLUB 188 9.28 9.30 520 9.30 0.43 88 189 819 541.286 17:04:51 9.26 9.396 9.232 9.396
BIOPLANET 285 29.00 30.40 75 29.80 2.76 77 2 294.60 15:50:42 29.00 29.80 29.80 29.80
BIOTON 54 5.05 5.06 287 5.06 -0.39 20 129 101 724.25 17:00:00 5.08 5.05 5.01 5.08
BIZTECH 1 000 0.365 0.372 1 165 0.372 -1.06 29 336 10 615.256 16:07:48 0.376 0.36 0.356 0.376
BLACKPOIN 2 075 1.26 1.35 164 1.35 0.00 3 021 3 898.35 16:40:11 1.35 1.35 1.27 1.35
BLIRT 30 14.76 14.90 27 14.90 0.00 920 13 695.18 17:00:00 14.90 14.86 14.76 14.96
BLOOBER 15 18.32 18.34 139 18.34 -0.76 4 673 85 191.62 16:49:08 18.48 18.18 18.00 18.38
BLUMERANG 211 11.85 12.15 345 12.10 2.54 29 648 357 304.35 17:00:00 11.80 12.00 11.80 12.40
BNPPPL 55 65.60 66.20 245 65.60 -0.61 3 442 226 006.20 16:18:37 66.00 66.80 65.40 66.80
BOGDANKA 3 24.75 24.90 161 24.90 2.47 17 997 443 580.55 17:00:00 24.30 24.45 24.25 25.05
BOOMBIT 562 22.65 23.00 519 23.00 3.37 14 694 329 520.55 17:02:01 22.25 22.25 22.00 23.00
BORYSZEW 2 494 3.31 3.33 453 3.33 1.83 118 653 392 503.45 17:02:41 3.27 3.265 3.265 3.33
BOS 5 000 7.52 7.60 1 967 7.60 0.00 1 427 10 778.20 16:49:01 7.60 7.60 7.50 7.60
BOWIM 1 421 10.15 10.20 91 10.20 -1.45 110 127 1 116 106.11 17:00:00 10.35 10.50 9.94 10.55
BPC 5 48.70 50.00 1 090 50.00 0.00 228 11 306.00 17:00:00 50.00 50.00 49.00 50.00
BPX 388 3.81 4.30 747 4.30 2.87 418 1 611.28 16:48:37 4.18 3.85 3.85 4.30
BRAND24 8 25.50 26.00 312 25.50 -2.67 1 406 36 558.70 16:28:24 26.20 25.30 25.30 26.20
BRAS 5 000 0.522 0.534 1 590 0.534 0.38 65 550 34 389.073 16:33:04 0.532 0.526 0.511 0.535
BRASTER 737 PKC/PCR PKC/PCR 1 737 0.92 -18.58 246 786 220 088.445 15:27:02 1.13 0.815 0.815 0.92
BTCSTUDIO 20 2.38 2.42 400 2.40 0.00 625 1 500.00 11:54:25 2.40 2.40 2.40 2.40
BUDIMEX 3 269.50 272.00 78 271.00 0.00 7 352 1 985 451.50 17:00:00 271.00 272.00 269.00 272.00
BUMECH 286 3.26 3.32 500 3.33 0.00 3 524 11 676.30 13:51:52 3.33 3.32 3.24 3.34
BVT 200 1.03 1.08 1 900 1.08 0.00 7 120 7 444.65 16:36:14 1.08 1.08 1.00 1.08
CANNABIS 647 2.50 2.53 3 926 2.50 -2.72 779 1 992.705 14:08:32 2.57 2.57 2.50 2.58
CAPITAL 5 000 1.80 2.00 2 050 0.00 - 0.00 1.85
CAPTORTX 10 190.50 195.00 543 195.50 0.26 3 063 588 285.50 16:23:28 195.00 195.00 192.00 195.50
CARBONSTU 120 51.70 53.00 12 51.70 -0.58 462 24 104.80 17:00:00 52.00 52.50 51.70 53.00
CARLSON 24 42.80 45.00 780 45.00 0.90 720 32 330.00 16:07:35 44.60 45.00 44.90 45.00
CARPATHIA 20 6.18 6.42 184 6.42 0.00 144 899.70 16:47:36 6.42 6.42 6.20 6.42
CASPAR 9 84.50 87.00 23 87.00 0.00 23 2 001.00 09:16:25 87.00 87.00 87.00 87.00
CAVATINA-PDA 250 24.65 24.99 1 458 24.99 -0.04 185 139 4 529 045.06 17:00:00 25.00 23.90 23.715 25.20
CCC 2 102 124.90 125.25 50 124.90 -0.56 80 048 10 018 086.85 17:00:00 125.60 125.80 124.60 125.90
CCENERGY 6 366 1.32 1.36 1 754 1.36 0.74 12 571 16 924.00 17:00:00 1.35 1.31 1.31 1.39
CCS 274 1.82 1.87 792 1.85 0.00 429 792.78 16:39:53 1.85 1.82 1.82 1.85
CDA 46 25.105 25.49 19 25.105 -0.06 422 10 553.32 16:18:33 25.12 25.005 25.00 25.105
CDPROJEKT 43 186.28 186.44 1 130 186.28 0.13 219 461 41 100 925.04 17:03:09 186.04 187.50 185.86 189.08
CDRL 1 634 21.00 21.10 181 21.00 0.00 3 781 78 041.80 14:18:03 21.00 21.00 20.60 21.00
CELTIC 100 14.40 14.80 200 14.90 0.00 1 044 15 385.60 15:49:28 14.90 14.40 14.40 14.90
CENTURION 50 1.10 1.20 74 0.00 - 0.00 1.20
CEREALPLT 10 7.60 7.80 5 0.00 - 0.00 7.80
CEZ 100 105.50 106.40 30 106.40 -0.19 188 20 114.80 14:52:09 106.60 107.00 106.40 107.00
CFG 40 34.25 35.50 122 35.50 1.00 1 390 48 541.40 16:49:41 35.15 35.15 34.45 35.50
CFI 9 635 0.265 0.273 9 800 0.273 3.41 28 618 7 701.09 17:00:00 0.264 0.274 0.265 0.274
CFSA 1 444 4.14 4.26 2 001 0.00 - 0.00 4.24
CHERRY 54 20.70 20.90 5 20.90 0.97 220 4 673.00 10:23:50 20.70 21.50 20.90 21.50
CIECH 100 47.90 48.00 6 879 48.00 1.16 41 370 1 991 948.10 17:00:00 47.45 48.10 47.70 48.70
CIGAMES 50 1.44 1.448 5 636 1.448 2.26 440 132 634 399.30 17:00:00 1.416 1.42 1.405 1.473
CITYSERV 300 13.40 13.95 90 13.95 0.81 663 9 122.80 15:24:00 13.838 13.80 13.35 14.00
CLNPHARMA 65 37.80 38.45 300 38.45 2.53 11 849 450 714.70 17:03:42 37.50 37.60 37.60 38.45
CLNPHARMA-PDA 195 37.50 37.95 294 37.50 -1.32 1 048 39 611.50 16:20:57 38.00 37.50 37.50 38.00
CLOUD 68 21.20 21.80 60 21.20 -1.85 52 1 102.20 12:48:31 21.60 21.10 21.10 21.20
CMI 63 36.00 37.00 2 0.00 - 0.00 36.00
CNT 284 16.25 16.60 575 16.25 -0.91 1 641 26 942.20 14:12:48 16.40 16.35 16.25 16.60
COALENERG 1 946 3.91 4.00 3 600 3.91 -6.01 85 859 343 648.41 17:00:00 4.16 4.07 3.91 4.21
CODEADDIC 728 2.54 2.69 269 2.69 -3.58 8 860 24 008.52 16:47:27 2.79 2.64 2.52 2.90
COGNOR 141 3.75 3.77 280 3.75 -1.32 376 025 1 426 434.41 17:02:41 3.80 3.775 3.73 3.87
COLUMBUS 72 39.40 39.50 100 39.40 0.77 3 448 134 842.50 16:46:03 39.10 39.10 38.50 39.40
COMARCH 24 258.00 269.00 105 269.00 9.80 9 410 2 440 373.00 17:02:10 245.00 246.00 246.00 269.00
COMECO 500 0.401 0.433 4 595 0.433 0.00 13 908 5 757.314 16:07:14 0.433 0.429 0.402 0.433
COMP 50 60.00 60.20 85 60.20 -0.33 1 690 101 457.80 16:16:35 60.40 60.40 59.60 60.40
COMPERIA 620 7.25 7.40 1 299 0.00 - 0.00 7.40
COPERNIC 146 4.90 5.10 2 871 5.10 2.41 3 341 16 421.54 17:00:00 4.98 5.00 4.80 5.10
CORMAY 2 000 1.201 1.219 1 601 1.219 0.74 57 296 69 437.059 17:00:00 1.21 1.202 1.20 1.22
CPGROUP 10 000 9.00 9.10 2 100 9.12 1.33 5 45.60 09:00:00 9.00 9.12 9.12 9.12
CREEPYJAR 1 770.00 774.00 110 774.00 -4.44 2 371 1 843 593.00 17:01:05 810.00 810.00 759.00 810.00
CYFRPLSAT 1 437 33.02 33.04 59 33.04 -0.84 153 672 5 071 801.22 17:00:00 33.32 33.30 32.80 33.30
CZTOREBKA 1 144 0.59 0.60 3 105 0.60 0.00 773 463.65 12:17:43 0.60 0.60 0.59 0.60
DADELO 160 21.95 22.00 1 065 21.95 -0.68 626 13 772.10 16:48:13 22.10 22.10 21.95 22.10
DANKS 2 000 0.70 0.738 4 000 0.70 -4.37 2 000 1 400.00 16:31:28 0.732 0.70 0.70 0.70
DATAWALK 10 202.50 204.00 38 204.00 4.19 5 429 1 089 617.20 17:01:40 195.80 198.00 197.00 204.00
DBENERGY 135 35.30 35.80 5 35.50 0.00 44 1 562.00 16:40:46 35.50 35.50 35.50 35.50
DDISTANCE 25 1.96 2.01 348 2.01 2.55 7 583 15 068.97 16:41:16 1.96 1.97 1.96 2.08
DEBICA 156 80.80 81.00 25 80.80 0.00 935 75 728.20 16:19:42 80.80 81.00 80.80 81.00
DECORA 150 39.90 40.00 23 40.00 0.00 1 704 68 170.20 17:00:00 40.00 40.00 39.90 40.20
DEKPOL 96 34.00 35.00 370 35.00 0.00 1 490 51 224.70 15:13:50 35.00 35.00 34.00 35.00
DEKTRA 200 13.50 14.00 4 14.20 -1.39 2 28.40 10:26:45 14.40 14.20 14.20 14.20
DELKO 829 15.90 16.02 99 15.94 0.25 592 9 415.74 17:04:42 15.90 15.90 15.88 16.02
DETGAMES 33 4.20 4.44 18 4.44 -1.11 5 716 24 133.02 16:34:18 4.49 4.49 3.90 4.59
DEVELIA 7 260 3.38 3.44 1 474 3.44 0.15 93 274 317 589.445 17:00:00 3.435 3.42 3.37 3.44
DEVORAN 1 000 0.578 0.60 7 880 0.60 3.45 172 654 98 381.942 16:49:30 0.58 0.542 0.54 0.60
DGA 1 300 5.80 6.05 1 250 6.20 -3.88 2 260 14 014.25 15:28:59 6.45 6.45 6.20 6.45
DGNET 500 1.84 1.94 53 1.94 0.00 20 38.80 09:07:25 1.94 1.94 1.94 1.94
DIGITREE 35 8.10 8.70 125 8.70 4.82 785 6 425.50 17:00:00 8.30 8.25 8.10 8.70
DINOPL 459 302.20 302.50 111 302.50 1.27 58 639 17 774 591.10 17:00:00 298.70 301.90 300.20 307.40
DITIX 7 519 0.254 0.266 4 998 0.00 - 0.00 0.262
DOMDEV 3 137.80 138.80 21 138.80 1.46 6 254 863 046.60 17:00:00 136.80 136.80 136.80 139.80
DOOK 10 6.15 6.40 10 6.60 2.33 400 2 557.65 10:29:41 6.45 6.45 6.30 6.60
DRAGEUS 500 2.73 2.93 696 2.93 8.92 2 212 6 309.78 15:15:11 2.69 2.80 2.68 2.93
DRAGOENT 5 40.70 41.98 87 41.90 -0.21 414 17 029.92 17:00:00 41.99 42.00 40.60 42.00
DREWEX 11 093 0.05 PKC/PCR 6 108 0.00 - 0.00 0.55
DRFINANCE 1 600 1.02 1.05 1 732 1.05 0.96 268 281.40 15:35:00 1.04 1.05 1.05 1.05
DROZAPOL 111 7.05 7.25 611 7.05 -2.08 4 578 32 678.40 17:03:22 7.20 7.05 7.05 7.35
DUALITY 166 5.75 5.88 381 5.75 -5.43 9 447 54 906.96 17:00:30 6.08 6.08 5.61 6.08
EASYCALL 21 27.20 27.70 39 27.70 0.36 149 4 032.80 17:00:00 27.60 27.20 26.60 27.70
EC2 1 700 2.77 2.88 800 2.88 0.70 3 145 9 005.70 14:28:15 2.86 2.86 2.86 2.88
ECCGAMES 1 600 1.686 1.72 211 1.72 -0.58 2 820 4 787.80 17:00:00 1.73 1.70 1.688 1.72
ECHO 80 4.575 4.58 463 4.575 2.58 24 594 112 142.465 17:00:00 4.46 4.52 4.50 4.615
EDINVEST 436 4.00 4.06 368 4.06 1.50 1 851 7 343.66 14:16:16 4.00 3.96 3.96 4.06
EDISON 910 3.28 3.40 380 3.40 -0.58 129 430.32 11:02:14 3.42 3.28 3.28 3.40
EFEKT 100 7.40 7.84 130 7.50 0.00 727 5 452.50 10:25:37 7.50 7.50 7.50 7.50
EFENERGII 1 000 0.456 0.474 1 000 0.475 1.50 3 830 1 765.393 15:30:53 0.468 0.467 0.456 0.475
EKIOSK 100 1.82 1.99 100 1.985 -0.75 100 198.50 09:00:00 2.00 1.985 1.985 1.985
EKOBOX 3 327 0.58 0.588 500 0.58 -4.29 7 790 4 630.70 16:45:02 0.606 0.606 0.58 0.606
EKOEXPORT 75 3.16 3.18 5 3.16 -1.40 1 954 6 187.495 17:03:00 3.205 3.19 3.155 3.19
EKOPARK 20 11.30 11.70 10 11.50 2.68 28 322.00 10:59:24 11.20 11.50 11.50 11.50
EKOPOL 6 8.80 8.88 971 8.80 0.46 1 273 11 076.00 15:50:57 8.76 8.56 8.44 8.88
ELEKTROTI 50 6.16 6.20 99 6.20 0.00 3 971 24 663.14 17:00:00 6.20 6.20 6.14 6.30
ELKOP 12 0.536 0.538 5 996 0.54 1.89 36 508 19 223.196 15:14:18 0.53 0.524 0.516 0.54
ELQ 100 2.02 2.10 400 2.09 2.96 400 825.00 15:09:06 2.03 2.04 2.04 2.09
ELZAB 73 4.58 4.73 255 4.75 -0.63 713 3 279.08 09:39:47 4.78 4.60 4.57 4.75
EMCINSMED 2 12.80 13.50 129 13.50 0.00 5 67.50 09:44:25 13.50 13.50 13.50 13.50
EMONT 25 1.07 1.13 1 775 1.13 -1.74 20 22.60 10:31:11 1.15 1.13 1.13 1.13
EMTASIA 7 14.00 14.30 5 14.00 -1.41 106 1 484.60 10:17:28 14.20 14.20 14.00 14.20
EMUZYKA 215 4.66 4.98 360 0.00 - 0.00 4.98
ENAP 550 1.56 1.61 1 040 1.56 -3.11 152 237.22 11:28:16 1.61 1.61 1.56 1.61
ENEA 1 000 8.605 8.63 888 8.63 3.66 397 411 3 395 511.34 17:04:32 8.325 8.30 8.19 8.735
ENELMED 90 16.90 17.10 150 17.00 0.00 254 4 318.00 12:55:46 17.00 17.00 17.00 17.00
ENELMED-PDA 150 17.50 0.00 - 0.00 17.10
ENERGA 8 887 7.79 7.83 3 355 7.79 -0.13 17 201 134 047.99 17:01:15 7.80 7.79 7.77 7.83
ENERGOINS 367 1.605 1.64 1 879 1.605 -2.43 28 871 46 488.155 17:00:00 1.645 1.655 1.605 1.66
ENTER 136 34.40 34.75 22 34.75 0.87 740 25 511.35 17:00:00 34.45 34.40 34.40 34.85
ERBUD 28 87.80 89.20 81 89.00 1.14 6 377 560 802.20 16:47:25 88.00 89.00 87.00 90.00
ERG 200 44.40 45.60 40 45.20 -4.24 70 3 124.00 15:50:05 47.20 47.20 44.00 47.20
ESOTIQ 13 762 34.00 34.30 50 34.00 -0.87 1 321 45 196.40 17:00:00 34.30 34.40 34.00 34.40
ESTAR 50 1.40 3.40 1 0.00 - 0.00 1.50
EUCO 25 4.61 4.70 226 4.70 -2.49 1 784 8 386.70 16:48:12 4.82 4.89 4.70 4.89
EUROCASH 5 126 12.20 12.24 160 12.20 -1.61 284 175 3 489 928.10 17:01:41 12.40 12.38 12.20 12.50
EUROHOLD 1 595 8.10 8.15 9 8.15 -19.31 1 200 9 890.25 17:00:00 10.10 10.00 8.05 10.00
EUROSNACK 1 000 1.22 1.29 400 1.25 0.00 1 030 1 287.50 09:00:00 1.25 1.25 1.25 1.25
EUROTAX 82 2.00 2.16 2 500 0.00 - 0.00 2.06
EUROTEL 51 40.30 40.70 133 40.50 -0.49 2 951 119 337.10 16:48:56 40.70 40.90 40.20 41.00
EXAMOBILE 17 6.46 6.60 15 6.46 -3.00 476 3 088.14 14:13:03 6.66 6.66 6.46 6.66
EXCELLENC 8 067 0.285 0.29 20 062 0.29 1.05 156 923 45 120.7665 16:48:55 0.287 0.2885 0.2845 0.2945
EXIMIT 20 55.50 66.50 15 0.00 - 0.00 55.00
FALCON 1 300 0.654 0.72 1 298 0.72 -2.97 56 038 38 382.104 16:06:06 0.742 0.652 0.626 0.74
FAMUR 350 2.255 2.30 111 514 2.30 1.10 244 493 554 825.80 17:00:00 2.275 2.28 2.23 2.30
FARM51 270 70.20 70.30 490 70.30 -4.35 10 136 719 293.70 17:04:10 73.50 72.50 70.20 72.50
FASING 150 11.60 11.80 1 500 11.85 0.42 110 1 299.00 14:57:13 11.80 11.70 11.70 11.85
FASTFIN 1 280 1.21 1.33 4 158 0.00 - 0.00 1.33
FEERUM 200 10.50 11.85 96 11.90 -0.42 5 59.55 11:26:11 11.95 11.95 11.90 11.95
FEMTECH 18 216 3.00 3.09 1 155 3.09 3.00 59 937 178 936.68 17:02:44 3.00 3.00 2.83 3.17
FERRO 150 36.00 36.40 592 36.40 1.39 2 973 107 888.20 17:04:13 35.90 35.90 35.80 36.80
FERRUM 300 4.37 4.39 5 776 4.40 7.32 16 838 74 298.44 14:44:35 4.10 4.35 4.35 4.49
FHDOM 291 3.44 3.50 589 3.50 0.00 277 969.50 12:06:34 3.50 3.50 3.50 3.50
FIGENE 3 700 0.382 0.40 8 100 0.40 -0.99 19 217 7 549.766 14:42:50 0.404 0.398 0.39 0.40
FINTECH 20 1.42 1.54 450 0.00 - 0.00 1.50
FINVENTUR 2 469 0.706 0.706 3 183 0.00 - 0.00 0.72
FMG 20 27.00 36.00 36 0.00 - 0.00 25.60
FON 32 693 0.301 0.31 26 615 0.31 0.65 21 007 6 369.907 17:00:00 0.308 0.301 0.301 0.31
FOREVEREN 8 6.21 6.28 149 6.21 -1.27 43 840 272 414.36 17:00:00 6.29 6.24 6.14 6.28
FORPOSTA 99 1.825 1.88 50 1.815 -4.47 785 1 497.465 16:48:05 1.90 2.06 1.81 2.06
FORTE 1 57.90 58.50 50 58.30 4.67 34 267 1 997 579.30 17:00:57 55.70 55.70 55.00 60.00
FOTOVOLT 500 0.81 0.844 443 0.844 0.00 20 16.88 10:27:59 0.844 0.844 0.844 0.844
GALVO 55 1.10 1.115 1 988 1.12 -2.18 2 666 3 024.91 12:12:28 1.145 1.135 1.12 1.14
GAMEOPS 34 14.32 14.50 425 14.50 0.69 2 29.00 09:09:37 14.40 14.50 14.50 14.50
GAMFACTOR 1 12.00 12.02 504 12.00 -3.85 14 213 170 569.24 17:00:00 12.48 12.40 11.74 12.40
GAMIVO 25 160.00 162.00 3 162.00 -1.82 9 1 458.00 17:00:00 165.00 162.00 162.00 162.00
GENOMED 3 556 42.80 43.20 10 42.80 0.00 3 128.40 10:34:59 42.80 42.80 42.80 42.80
GENOMTEC 23 12.30 12.496 458 12.498 0.95 1 054 13 058.17 13:43:00 12.38 12.38 12.17 12.50
GENRG 4 600 0.521 0.56 1 974 0.56 -1.06 22 633 11 928.727 17:00:00 0.566 0.521 0.52 0.56
GENXONE 60 28.30 29.00 90 29.00 -1.69 3 279 94 204.26 16:36:01 29.50 29.70 28.20 29.70
GEOTRANS 100 10.78 10.94 20 10.94 4.59 22 131 235 993.30 17:02:54 10.46 10.46 10.30 10.98
GETBACK 200 PKC/PCR PKC/PCR 45 883 0.00 - 0.00 3.76
GETIN 2 000 1.182 1.184 5 999 1.182 -0.17 237 118 279 900.738 17:00:25 1.184 1.184 1.176 1.186
GETINOBLE 7 667 0.1784 0.1798 8 000 0.1784 -1.11 95 702 17 172.3266 16:48:55 0.1804 0.18 0.1776 0.1804
GLCOSMED 212 3.70 3.80 263 3.80 -0.39 12 598 47 034.08 17:00:00 3.815 3.815 3.63 3.87
GOBARTO 100 5.35 5.50 167 0.00 - 0.00 5.30
GOVENA 2 000 0.0805 0.0815 28 289 0.0815 -0.37 29 912 2 399.8766 16:48:12 0.0818 0.0799 0.0798 0.0817
GPW 40 45.26 45.42 50 45.26 0.31 35 096 1 591 185.86 17:00:00 45.12 45.26 45.14 45.58
GREMPCO 1 995 0.664 0.724 3 243 0.724 0.00 3 250 2 192.00 15:31:37 0.724 0.672 0.67 0.724
GRMEDIA 1 100.00 109.00 10 103.00 1.98 20 2 060.00 15:00:28 101.00 103.00 103.00 103.00
GROCLIN 2 374 3.03 3.05 478 3.05 -0.33 5 015 15 234.43 17:00:00 3.06 3.05 3.03 3.05
GRODNO 250 13.12 13.26 829 13.10 1.55 14 893 196 385.64 16:48:57 12.90 12.82 12.82 13.30
GRUPAAZOTY 1 823 30.10 30.20 141 30.10 -5.94 270 679 8 238 202.34 17:00:14 32.00 32.00 29.86 32.00
GRUPAHRC 589 1.70 1.835 499 0.00 - 0.00 1.845
GRUPAREC 11 45.60 49.80 75 49.80 0.00 2 99.60 09:00:00 49.80 49.80 49.80 49.80
GTC 997 6.61 6.73 552 6.61 0.46 1 075 7 230.94 17:00:00 6.58 6.75 6.60 6.75
H4F 500 0.852 0.898 1 276 0.898 2.51 32 043 28 312.532 17:00:00 0.876 0.87 0.854 0.898
HAMBURGER 50 1.55 1.60 1 245 1.60 -4.19 20 32.00 10:28:55 1.67 1.60 1.60 1.60
HANDLOWY 100 45.05 45.35 14 45.35 -0.87 19 030 862 429.45 17:00:00 45.75 46.00 44.95 46.20
HARPER 280 10.16 10.30 1 398 10.30 -0.96 3 058 31 373.58 17:00:00 10.40 10.24 10.14 10.38
HELIO 100 13.20 13.50 55 13.30 0.00 589 7 833.70 09:03:17 13.30 13.30 13.30 13.30
HEMP 1 000 1.17 1.19 926 1.172 -1.51 8 930 10 463.344 17:02:14 1.19 1.166 1.166 1.188
HERKULES 100 1.34 1.375 400 1.375 0.37 4 852 6 610.64 15:50:23 1.37 1.32 1.32 1.375
HMINWEST 425 18.00 18.35 163 18.30 1.67 255 4 655.40 14:35:15 18.00 18.00 18.00 18.30
HORNIGOLD 4 000 0.141 0.145 10 883 0.145 -3.01 90 111 12 697.773 16:04:33 0.1495 0.145 0.136 0.149
HORTICO 824 5.25 5.45 1 362 5.45 -0.91 759 4 141.55 16:43:06 5.50 5.50 5.45 5.50
HUBTECH 127 0.78 0.781 800 0.78 4.63 1 336 855 1 023 136.7695 17:03:59 0.7455 0.7475 0.745 0.782
HURTIMEX 200 0.246 0.248 133 380 0.00 - 0.00 0.248
HYDRAPRES 100 0.39 0.44 9 869 0.44 0.00 820 360.80 11:35:38 0.44 0.44 0.44 0.44
HYDROTOR 128 36.20 36.40 45 36.20 -1.09 153 5 558.00 16:35:26 36.60 36.60 36.20 36.70
I2DEV 685 11.40 11.90 636 11.50 0.00 10 115.00 16:04:17 11.50 11.50 11.50 11.50
IBCPOLSKA 50 1.58 1.74 20 1.65 22.22 558 913.20 16:32:32 1.35 1.38 1.38 1.65
IBSM 2 21.20 22.00 66 22.00 -1.79 119 2 664.40 15:00:00 22.40 22.40 22.00 22.40
ICPD 20 2.30 2.46 20 2.40 0.00 20 48.00 14:24:13 2.40 2.40 2.40 2.40
IDH 968 5.46 5.54 307 5.54 -11.50 22 723 129 648.48 17:01:46 6.26 6.10 5.42 6.34
IDMSA 7 000 1.27 1.36 1 640 1.36 6.25 1 510 1 933.60 17:00:00 1.28 1.28 1.28 1.36
IFCAPITAL 999 3.70 3.76 550 3.70 3.35 1 800 6 410.93 17:00:00 3.58 3.56 3.48 3.70
IFIRMA 63 11.90 12.15 75 12.15 3.85 2 458 29 185.35 15:00:55 11.70 11.30 11.30 12.20
IFSA 964 1.30 1.32 177 1.30 0.00 2 194 3 165.48 16:00:39 1.30 1.30 1.29 1.45
IGORIA 1 000 0.281 0.296 723 0.28 5.66 282 430 75 910.423 16:20:25 0.265 0.265 0.232 0.314
IIAAV 2 80.70 91.90 20 0.00 - 0.00 87.95
IMAGEPWR 24 20.02 21.00 50 20.86 -4.31 145 2 939.80 10:56:18 21.80 19.80 19.72 21.18
IMAGIS 1 000 0.72 0.728 3 000 0.73 -2.14 14 620 10 478.796 14:22:04 0.746 0.71 0.71 0.74
IMCOMPANY 200 25.70 26.60 405 26.60 3.10 2 378 62 854.50 16:47:02 25.80 25.70 25.70 26.90
IMMOBILE 6 566 2.62 2.86 531 2.86 3.62 813 2 285.40 14:12:33 2.76 2.86 2.78 2.88
IMPERIO 600 3.81 4.00 1 100 3.94 1.03 11 594 45 615.57 16:41:47 3.90 3.80 3.80 4.10
IMS 322 3.50 3.59 2 025 3.58 -0.28 4 164 14 624.44 17:00:00 3.59 3.60 3.48 3.60
INC 671 6.65 6.80 620 6.78 0.30 6 912 46 397.91 16:49:47 6.76 6.81 6.65 6.81
INCANA 50 2.12 2.18 80 0.00 - 0.00 2.16
INCUVO 399 4.84 4.8495 125 4.84 -0.41 550 2 655.525 17:01:49 4.86 4.8495 4.7515 4.8495
INDOS 20 3.54 3.64 80 3.64 -2.15 22 80.24 13:11:21 3.72 3.72 3.64 3.72
INDYGO 1 0.01 PKC/PCR 11 261 0.00 - 0.00 0.25
INFOSCAN 129 1.128 1.13 2 958 1.13 0.00 1 128 1 281.198 16:29:45 1.13 1.136 1.13 1.138
INFRA 25 1.25 1.35 1 653 1.35 0.00 15 20.25 10:01:16 1.35 1.35 1.35 1.35
INGBSK 263 185.00 185.80 9 185.00 -0.54 859 159 545.40 17:00:00 186.00 183.40 183.40 186.60
INPRO 170 8.45 8.70 131 8.70 1.75 1 704 14 830.60 15:07:02 8.55 8.70 8.65 8.80
INSTALKRK 115 32.20 32.30 9 32.30 2.54 5 913 187 906.10 17:00:00 31.50 31.40 31.40 32.30
INTELGSOL 20 1.60 1.73 300 0.00 - 0.00 1.71
INTELIWIS 480 2.87 3.08 500 3.09 3.00 1 359 3 969.17 16:12:54 3.00 3.05 2.87 3.09
INTERAOLT 66 19.62 19.70 435 19.70 -0.40 10 115 201 855.64 17:03:54 19.78 19.70 19.70 20.30
INTERBUD 2 000 1.05 1.23 2 009 0.00 - 0.00 1.23
INTERCARS 25 416.00 420.00 11 420.00 0.00 570 239 393.00 17:01:21 420.00 420.00 417.00 424.00
INTERFERI 450 4.16 4.28 1 069 0.00 - 0.00 4.32
INTERNITY 1 268 4.24 4.34 231 4.34 -0.46 2 647 11 375.36 16:42:58 4.36 4.36 4.22 4.36
INTERSPPL 5 1.33 1.36 439 1.36 2.26 2 861 3 890.81 17:00:00 1.33 1.33 1.33 1.36
INTM 3 667 0.303 0.329 51 929 0.333 -0.60 50 16.65 10:28:20 0.335 0.333 0.333 0.333
INTROL 260 6.28 6.38 153 6.38 0.00 700 4 409.00 13:59:25 6.38 6.30 6.28 6.38
INVENTION 280 0.72 0.736 540 0.736 0.14 14 708 10 716.208 17:00:00 0.735 0.734 0.712 0.736
INVESTEKO 318 5.54 5.74 222 0.00 - 0.00 5.76
INVISTA 315 0.655 0.66 1 024 0.66 -1.49 3 400 2 239.725 17:00:00 0.67 0.67 0.655 0.67
INWESTPL 1 000 0.313 0.332 2 823 0.332 0.30 500 166.00 10:32:45 0.331 0.332 0.332 0.332
IPODS 4 755 1.765 1.835 4 818 1.835 -1.87 2 443 4 364.535 15:23:33 1.87 1.80 1.765 1.845
IPOPEMA 97 4.52 4.60 1 641 4.52 -0.66 766 3 516.73 17:00:00 4.55 4.55 4.52 4.60
ISIAG 10 3.20 3.30 10 3.40 2.41 750 2 286.70 13:10:51 3.32 3.10 3.00 3.40
ITMTRADE 1 608 0.411 0.444 1 182 0.444 0.45 3 542 1 531.802 14:48:11 0.442 0.442 0.411 0.445
IU 20 3.80 4.10 20 0.00 - 0.00 4.10
IZOBLOK 57 41.10 42.60 70 41.10 -4.20 14 589.80 16:33:04 42.90 42.70 41.10 42.70
IZOLACJA 480 2.72 2.90 72 2.96 1.37 1 721 5 055.68 09:35:23 2.92 2.92 2.92 2.96
IZOSTAL 885 3.60 3.65 200 3.60 1.69 34 644 127 684.55 16:18:01 3.54 3.65 3.60 3.78
JRHOLDING 10 13.30 13.50 341 13.50 0.75 566 7 654.34 16:48:36 13.40 13.58 13.40 13.58
JSW 1 047 33.77 33.79 21 33.79 2.43 451 980 15 044 787.33 17:04:55 32.99 33.02 32.82 33.80
JUJUBEE 49 4.02 4.115 53 4.115 -0.60 1 023 4 144.54 17:00:00 4.14 4.12 3.93 4.12
JWA 14 000 0.49 0.51 5 610 0.51 -1.92 56 300 27 528.12 17:00:00 0.52 0.482 0.482 0.514
JWWINVEST 480 2.17 2.18 100 2.17 -0.91 587 1 265.30 14:40:34 2.19 2.20 2.15 2.20
K2HOLDING 25 21.70 21.80 2 21.80 -2.24 134 2 897.80 16:34:33 22.30 21.50 21.50 22.10
KANCELWEC 1 539 1.30 1.34 1 000 1.34 0.00 4 778 6 372.20 16:21:26 1.34 1.34 1.32 1.34
KBDOM 1 000 0.45 0.49 500 0.49 0.00 2 100 1 049.00 15:00:00 0.49 0.50 0.49 0.50
KBJ 5 18.00 19.20 78 19.20 0.00 366 6 850.20 16:49:12 19.20 19.00 18.00 19.20
KCI 5 918 1.445 1.45 2 400 1.445 -1.03 28 834 41 011.77 17:02:28 1.46 1.46 1.40 1.46
KDMSHIPNG 1 0.01 PKC/PCR 138 0.00 - 0.00 1.40
KERNEL 11 50.10 50.20 3 900 50.10 -1.57 147 357 7 433 005.00 17:00:27 50.90 51.40 49.65 51.50
KETY 10 685.00 693.00 52 693.00 0.43 2 081 1 438 939.00 17:00:00 690.00 690.00 685.00 700.00
KGHM 2 127 190.20 190.25 786 190.20 2.42 356 814 67 683 357.70 17:01:26 185.70 186.70 186.70 190.65
KGL 678 16.90 17.25 650 17.00 0.89 14 843 253 271.60 16:46:28 16.85 16.85 16.85 17.25
KINOPOL 48 12.50 12.85 233 12.50 1.63 3 154 39 622.30 17:00:00 12.30 12.35 12.35 12.85
KLABATER 131 4.32 4.44 65 4.44 0.00 821 3 552.365 17:00:00 4.44 4.435 4.32 4.44
KLON 2 434 1.49 1.65 2 098 0.00 - 0.00 1.49
KOGENERA 60 33.00 33.20 272 33.20 1.53 5 774 189 359.90 17:00:00 32.70 32.70 32.50 33.20
KOMPAP 400 18.80 19.50 191 0.00 - 0.00 19.50
KOMPUTRON 1 154 4.05 4.12 120 4.12 1.73 2 030 8 345.10 17:00:00 4.05 4.13 4.05 4.13
KOOL2PLAY 3 23.20 24.00 3 23.20 -2.93 851 20 781.30 16:34:37 23.90 23.90 23.20 25.00
KORBANK 20 9.40 9.70 10 0.00 - 0.00 9.60
KPPD 1 59.00 61.00 130 59.00 -1.67 42 2 544.00 10:00:57 60.00 61.00 59.00 61.00
KRAKCHEM 1 413 0.71 0.75 23 387 0.75 0.00 1 302 976.50 11:00:00 0.75 0.75 0.75 0.75
KREC 250 21.60 22.00 1 570 22.00 -0.90 8 471 185 348.00 16:27:38 22.20 22.00 21.40 22.60
KREDYTIN 165 13.30 13.80 101 13.90 0.00 6 83.40 09:02:26 13.90 13.90 13.90 13.90
KRKA 41 485.00 488.00 10 490.00 2.08 235 115 078.00 15:10:13 480.00 480.00 480.00 492.00
KRUK 6 302.80 303.80 53 303.80 0.33 16 667 5 033 141.60 17:00:00 302.80 307.40 296.60 307.40
KRVITAMIN 22 18.98 19.06 27 18.98 -0.94 994 18 963.38 16:48:55 19.16 19.18 18.76 19.20
KSGAGRO 115 3.84 3.95 130 3.96 3.13 2 378 9 143.44 16:28:18 3.84 3.86 3.81 3.96
KUPIEC 300 1.78 2.00 404 2.00 -6.54 324 595.52 16:31:47 2.14 2.10 1.77 2.10
LABOCANNA 1 000 2.19 2.259 577 2.259 -0.48 11 995 26 681.1965 16:11:20 2.27 2.18 2.1605 2.275
LABOPRINT 5 16.50 16.60 5 16.40 -1.80 5 82.00 09:00:00 16.70 16.40 16.40 16.40
LARK 107 020 0.04 PKC/PCR 77 417 0.00 - 0.00 0.15
LARQ 998 1.87 1.90 697 1.95 13.37 91 350 179 673.96 16:46:30 1.72 1.80 1.745 2.12
LAURENPES 17 900 0.1234 0.1252 2 463 0.1252 2.62 245 748 30 225.93 17:00:00 0.122 0.122 0.1184 0.128
LEGIMI 60 34.21 35.20 20 35.20 -2.22 313 10 814.45 17:00:00 36.00 35.01 34.20 36.00
LENA 505 4.72 4.75 242 4.75 -0.84 5 789 27 801.41 17:00:00 4.79 4.65 4.65 4.90
LENTEX 835 10.15 10.20 1 041 10.20 -2.39 39 828 410 510.45 17:00:00 10.45 10.40 10.15 10.45
LETUS 488 2.06 2.16 954 0.00 - 0.00 2.18
LGTRADE 600 0.835 0.88 1 137 0.915 6.40 684 625.86 11:53:38 0.86 0.915 0.915 0.915
LIBET 5 257 2.42 2.47 5 000 2.42 0.00 500 1 210.00 09:00:00 2.42 2.42 2.42 2.42
LIVECHAT 93 130.00 130.80 33 130.00 -1.96 9 019 1 186 807.20 17:00:18 132.60 132.80 130.00 135.00
LMGAMES 40 35.30 36.00 49 36.00 -3.61 2 059 72 951.29 17:00:00 37.35 36.51 35.05 36.51
LOKUM 5 22.80 23.40 170 23.40 0.00 44 1 003.80 16:48:52 23.40 22.80 22.80 23.40
LOTOS 322 51.34 51.36 152 51.34 1.54 122 284 6 255 601.54 17:03:17 50.56 50.90 50.82 51.50
LPP 2 13 520.00 13 550.00 1 13 550.00 0.37 354 4 791 100.00 17:00:00 13 500.00 13 450.00 13 360.00 13 600.00
LSISOFT 120 16.20 16.55 84 16.55 -0.30 1 887 30 971.70 17:00:00 16.60 16.60 16.20 16.70
LUBAWA 5 000 1.364 1.38 19 914 1.38 0.00 62 884 86 355.278 17:00:00 1.38 1.36 1.36 1.382
LUG 11 6.02 6.16 500 6.02 -1.31 359 2 161.18 11:40:21 6.10 6.02 6.02 6.02
LUKARDI 814 1.23 1.34 996 1.34 0.75 1 804 2 317.36 12:40:23 1.33 1.34 1.24 1.34
M4B 40 31.60 32.60 5 0.00 - 0.00 32.00
MABION 719 63.90 64.10 100 64.00 1.59 121 980 7 884 734.00 17:04:52 63.00 63.00 62.00 66.10
MADKOM 564 3.56 3.58 1 151 0.00 - 0.00 3.58
MAKARONPL 300 6.90 7.00 2 020 7.00 1.74 145 1 015.00 16:26:13 6.88 7.00 7.00 7.00
MAKOLAB 351 5.70 5.90 812 0.00 - 0.00 5.90
MALKOWSKI 174 PKC/PCR 4.88 3 811 4.26 46.90 21 052 82 515.46 15:45:37 2.90 2.98 2.98 4.26
MANGATA 20 72.40 73.00 334 73.00 1.39 185 13 471.20 17:00:00 72.00 72.00 72.00 73.00
MARVIPOL 1 538 8.72 8.74 77 8.74 -2.46 13 166 115 951.16 17:01:33 8.96 8.96 8.72 8.96
MASTERPHA 550 3.60 3.74 499 3.74 5.06 1 501 5 396.74 16:39:02 3.56 3.62 3.56 3.74
MAXCOM 3 300 12.30 12.45 198 12.40 0.81 301 3 692.50 16:25:41 12.30 12.45 12.20 12.45
MAXIPIZZA 395 0.715 0.75 3 824 0.00 - 0.00 0.735
MBANK 40 307.00 308.00 200 308.00 0.72 19 909 6 072 013.60 17:00:00 305.80 306.20 301.80 308.80
MBFGROUP 250 3.395 3.55 1 248 3.43 -2.00 7 949 27 739.415 17:00:26 3.50 3.495 3.395 3.55
MBWS 125 5.98 6.40 74 6.40 0.00 2 12.80 09:02:22 6.40 6.40 6.40 6.40
MCI 159 21.10 21.30 846 21.30 1.43 1 736 36 734.50 16:31:49 21.00 21.10 21.10 21.30
MDIENERGIA 351 3.28 3.36 1 370 3.36 1.20 1 429 4 787.52 17:00:00 3.32 3.28 3.28 3.36
MEDAPP 313 0.919 0.937 2 981 0.937 1.85 13 359 12 419.10 17:00:00 0.92 0.92 0.89 0.939
MEDARD 1 700 0.60 0.65 5 254 0.00 - 0.00 0.77
MEDCAMP 2 028 2.41 2.47 2 699 2.47 -0.40 10 269 24 813.796 17:00:00 2.48 2.42 2.41 2.47
MEDIACAP 1 833 2.93 3.00 2 178 3.00 2.39 4 514 13 491.18 13:17:13 2.93 2.98 2.98 3.00
MEDIANPOL 700 1.27 1.39 52 1.40 0.72 101 141.40 09:00:00 1.39 1.40 1.40 1.40
MEDICALG 35 27.50 27.90 100 27.50 -2.14 2 942 81 917.60 17:01:01 28.10 28.10 27.50 28.55
MEDINICE 19 27.60 28.00 249 27.90 -1.41 4 502 124 496.40 17:00:00 28.30 28.30 27.50 28.30
MEGAPIXEL 10 29.11 29.90 10 29.92 2.47 197 5 864.44 13:27:42 29.20 29.005 29.00 29.925
MEGARON 15 18.70 19.10 546 18.70 0.00 885 16 549.50 15:29:09 18.70 18.70 18.70 18.70
MENNICA 245 20.40 20.60 40 20.60 1.48 1 463 30 100.90 12:35:14 20.30 20.30 20.30 20.60
MENNICASK 74 102.60 103.20 47 102.80 -0.58 527 54 407.60 16:41:10 103.40 103.40 102.80 103.60
MERA 100 1.69 1.77 2 293 1.77 4.12 62 109.74 14:25:23 1.70 1.77 1.77 1.77
MERCATOR 97 237.70 238.00 1 237.70 -0.54 20 741 4 968 745.40 17:03:32 239.00 241.00 237.30 242.30
MERCOR 21 18.20 18.70 221 18.70 3.60 468 8 545.85 17:00:00 18.05 18.15 18.15 18.70
MERIT 20 1.37 1.48 20 0.00 - 0.00 1.37
MERLINGRP 400 0.1725 0.1775 4 950 0.173 -4.42 45 250 7 981.925 16:48:38 0.181 0.179 0.173 0.179
MEXPOLSKA 478 1.83 2.00 8 837 2.00 0.00 9 912 19 240.75 16:49:52 2.00 1.90 1.825 2.00
MFO 167 46.00 46.50 291 46.50 -0.85 958 44 906.70 17:00:00 46.90 47.00 46.50 47.00
MFOOD 159 5.45 5.60 361 5.45 -2.68 3 16.50 17:00:00 5.60 5.45 5.45 5.60
MILKILAND 2 500 0.97 0.976 970 0.976 1.24 6 034 5 866.106 17:00:00 0.964 0.976 0.966 0.978
MILKPOL 100 1.30 1.41 2 380 0.00 - 0.00 1.44
MILLENNIUM 6 170 4.68 4.682 313 4.68 0.86 473 564 2 200 856.208 17:03:11 4.64 4.602 4.59 4.70
MILTON 799 1.52 1.59 5 897 1.59 1.27 1 202 1 827.11 16:15:31 1.57 1.52 1.52 1.59
MINERAL 2 000 0.75 0.78 1 959 0.78 0.65 3 200 2 430.15 12:07:53 0.775 0.775 0.75 0.78
MIRACULUM 1 000 1.35 1.395 2 932 1.395 0.36 4 056 5 613.865 17:00:00 1.39 1.375 1.375 1.395
MIRBUD 537 4.46 4.48 5 213 4.46 1.02 107 510 483 982.71 17:00:00 4.415 4.415 4.415 4.60
MLPGROUP 12 74.20 77.40 28 77.40 0.00 5 387.00 11:25:49 77.40 77.40 77.40 77.40
MLSYSTEM 52 114.80 115.00 100 115.00 1.23 2 488 286 142.60 17:01:34 113.60 114.20 114.20 116.00
MMCPL 5 10.00 11.00 146 11.00 -15.38 27 311.50 14:43:48 13.00 12.90 11.00 12.90
MOBRUK 91 323.00 329.00 74 326.00 0.93 8 264 2 681 997.00 17:00:00 323.00 326.00 323.00 330.00
MODE 24 2.10 2.30 50 2.10 -11.02 11 156 24 327.29 17:00:18 2.36 2.35 2.10 2.36
MODERNCOM 1 818 1.10 1.19 760 1.19 0.00 605 719.95 16:28:13 1.19 1.19 1.19 1.19
MOJ 2 383 1.45 1.475 1 000 1.45 0.00 1 000 1 450.00 13:36:59 1.45 1.45 1.45 1.45
MOL 1 099 29.10 30.10 1 000 29.10 -4.28 100 734 3 045 328.56 17:00:00 30.40 30.30 29.10 30.36
MONNARI 10 935 2.99 3.03 1 902 3.03 2.02 10 064 30 308.70 17:00:00 2.97 3.01 2.98 3.03
MOONLIT 1 200 3.42 3.50 1 200 3.50 -5.15 1 148 4 045.18 17:01:27 3.69 3.68 3.50 3.69
MOSTALPLC 700 15.60 15.80 430 15.70 -7.65 137 806 2 324 388.45 17:03:37 17.00 16.95 15.70 17.75
MOSTALWAR 1 7.86 7.90 1 948 7.90 -1.99 90 597 717 969.94 17:00:00 8.06 8.00 7.70 8.16
MOSTALZAB 2 064 1.605 1.62 19 322 1.605 0.31 253 562 410 480.245 17:00:00 1.60 1.635 1.60 1.635
MOVIEGAMES 20 61.10 62.00 123 61.10 -6.14 7 154 446 171.20 17:01:47 65.10 65.50 61.10 65.50
MPAY 40 2.48 2.58 4 754 2.42 -6.92 2 914 7 070.04 14:46:01 2.60 2.60 2.42 2.60
MPLVERBUM 288 8.40 9.35 50 8.40 -11.11 940 7 923.65 16:49:54 9.45 8.60 8.20 9.40
MSM 40 6.70 8.15 315 0.00 - 0.00 8.20
MUZA 1 016 6.40 6.50 553 6.50 0.00 157 1 020.50 13:00:22 6.50 6.50 6.50 6.50
MWTRADE 88 3.65 3.66 173 3.65 -1.35 2 579 9 442.44 16:31:47 3.70 3.68 3.65 3.79
NANOGROUP 10 573 5.13 5.14 1 806 5.13 -0.39 5 216 26 312.37 17:02:57 5.15 4.95 4.95 5.14
NEPTIS 10 49.20 51.00 5 0.00 - 0.00 50.00
NETIA 3 832 6.94 6.96 6 127 6.96 0.29 885 6 143.90 17:00:00 6.94 6.94 6.94 6.96
NETWISE 10 30.40 31.60 176 31.60 0.00 6 189.60 15:38:30 31.60 31.60 31.60 31.60
NEUCA 148 882.00 885.00 30 882.00 -1.56 1 311 1 167 445.00 17:00:00 896.00 885.00 882.00 895.00
NEURONE 500 2.64 2.72 400 0.00 - 0.00 2.66
NEWAG 1 776 24.80 25.00 217 24.80 -0.40 15 079 376 292.00 17:03:33 24.90 25.10 24.80 25.10
NEXITY 53 9.36 9.44 470 9.46 -4.44 2 244 21 216.80 15:53:01 9.90 9.50 9.36 9.50
NGGAMES 3 100 0.1662 0.169 3 450 0.169 0.00 45 593 7 652.32 16:03:29 0.169 0.168 0.1654 0.17
NOOBZ 25 18.852 19.00 36 18.86 -0.74 2 889 54 571.95 16:13:59 19.00 19.00 18.86 19.00
NOTORIA 312 6.45 6.70 691 0.00 - 0.00 6.65
NOVATURAS 56 16.10 18.00 30 0.00 - 0.00 17.20
NOVAVIS 100 4.91 4.95 100 4.96 -2.36 6 166 30 518.53 16:38:57 5.08 5.00 4.86 5.07
NOVAVISGR 357 1.42 1.48 3 904 1.48 4.96 18 504 26 623.515 17:00:00 1.41 1.44 1.40 1.495
NOVINA 69 2.28 2.32 754 2.32 0.00 5 160 11 923.90 17:00:00 2.32 2.34 2.28 2.36
NOVITA 16 217.00 220.00 10 220.00 0.00 218 47 378.00 17:00:00 220.00 220.00 217.00 220.00
NTTSYSTEM 519 5.12 5.24 263 5.14 -1.15 3 646 19 026.92 16:05:47 5.20 5.24 5.14 5.28
NWAI 110 18.30 19.10 34 19.10 3.24 680 12 885.60 17:04:59 18.50 18.90 18.30 19.10
OAT 130 47.60 47.75 333 47.75 -0.73 5 220 249 245.40 17:00:47 48.10 48.00 47.55 48.00
ODLEWNIE 300 5.94 6.00 1 450 6.00 0.00 5 475 33 412.50 14:45:56 6.00 6.14 6.00 6.16
OEX 13 786 21.30 21.50 24 603 21.40 -0.47 447 9 598.80 17:03:10 21.50 21.50 21.40 21.50
ONDE 19 26.895 26.90 445 26.90 0.37 13 891 373 689.14 16:48:55 26.80 26.80 26.75 27.46
ONDE-PDA 54 26.605 26.965 172 26.965 1.56 18 304 485 851.73 16:46:28 26.55 26.50 26.265 27.00
ONEMORE 1 922 5.06 5.18 264 5.06 -1.75 7 944 40 466.35 17:00:45 5.15 5.11 5.05 5.20
OPENFIN 400 0.75 0.77 4 464 0.77 6.65 22 359 16 398.912 16:45:15 0.722 0.72 0.70 0.77
OPONEO.PL 634 50.20 51.00 725 50.20 0.00 77 480 3 951 510.20 17:00:00 50.20 50.00 50.00 51.80
OPTEAM 142 14.30 14.40 1 797 14.30 1.42 1 996 28 395.10 17:00:00 14.10 14.10 14.10 14.30
ORANGEPL 2 500 7.66 7.67 157 102 7.67 0.59 849 766 6 489 082.37 17:02:10 7.625 7.60 7.565 7.70
ORCOGROUP 5 159 2.04 2.19 825 2.19 8.42 15 32.85 16:37:15 2.02 2.19 2.19 2.19
ORGANIC 96 4.64 4.76 15 0.00 - 0.00 4.66
ORZBIALY 120 24.20 24.80 60 24.80 3.33 1 984 49 465.00 16:42:55 24.00 25.30 24.00 25.60
ORZLOPONY 152 2.54 2.60 585 2.54 -2.31 448 1 137.92 12:11:16 2.60 2.54 2.54 2.54
OTLOG 396 10.75 10.95 1 903 10.95 0.92 6 096 64 963.25 17:00:00 10.85 10.90 10.50 11.10
OTMUCHOW 975 3.42 3.56 2 110 3.56 0.00 810 2 836.20 12:00:04 3.56 3.68 3.50 3.68
OUTDOORZY 1 000 0.90 0.94 700 0.95 0.00 10 9.50 14:45:50 0.95 0.95 0.95 0.95
OVIDWORKS 550 2.70 2.77 638 2.77 1.09 3 202 8 744.52 14:29:53 2.74 2.75 2.69 2.77
OVOSTAR 6 73.00 75.00 42 77.50 4.03 41 3 212.50 16:18:10 74.50 79.50 75.00 79.50
OXYGEN 500 0.75 0.77 8 713 0.77 0.52 4 050 3 115.86 13:16:28 0.766 0.77 0.768 0.77
OZECAPITAL 535 1.97 2.00 976 2.00 2.04 15 215 30 289.20 17:00:00 1.96 2.00 1.97 2.03
P2CHILL 424 12.50 12.94 39 12.50 -3.85 1 975 24 994.12 17:00:00 13.00 12.84 12.24 13.00
PAMAPOL 600 2.66 2.77 1 396 2.77 -0.72 4 304 11 683.08 17:00:00 2.79 2.77 2.63 2.77
PANOVA 100 15.15 15.20 198 15.40 8.07 5 436 81 739.70 13:16:31 14.25 14.65 14.60 15.50
PARCELTEC 287 1.13 1.13 2 200 0.00 - 0.00 1.225
PARTNER 19 600 0.152 0.1565 5 000 0.157 3.29 8 500 1 331.50 16:00:13 0.152 0.1565 0.1565 0.157
PASSUS 100 51.00 53.00 12 53.00 1.92 614 31 649.00 16:32:37 52.00 51.00 50.00 54.50
PATENTUS 1 467 0.848 0.85 666 0.848 0.00 480 407.04 16:28:55 0.848 0.848 0.848 0.848
PBGAMES 3 000 0.622 0.65 2 085 0.65 -8.45 13 410 8 541.46 14:33:17 0.71 0.71 0.604 0.71
PBKM 1 013 87.00 88.00 25 87.00 2.35 1 083 93 875.80 17:00:00 85.00 85.60 85.60 87.00
PBSFINANSE 2 000 0.394 0.44 30 000 0.396 -10.00 6 444 2 551.824 15:16:30 0.44 0.396 0.396 0.396
PCCEXOL 2 488 2.854 2.898 1 000 2.854 0.49 22 704 65 290.774 17:00:00 2.84 2.848 2.84 2.90
PCCROKITA 282 78.50 78.70 50 78.50 2.35 3 493 270 904.40 17:00:00 76.70 77.50 77.00 78.50
PCFGROUP 100 58.30 59.95 571 59.95 1.61 5 499 327 573.65 17:00:00 59.00 60.00 58.25 60.00
PCGUARD 140 0.01 PKC/PCR 13 318 0.00 - 0.00 1.17
PEKABEX 339 26.10 27.00 928 27.00 1.50 3 125 83 675.30 17:00:00 26.60 26.10 26.10 27.00
PEKAO 958 91.88 91.98 917 91.88 0.50 221 466 20 331 107.92 17:00:00 91.42 91.36 91.36 92.38
PEP 100 71.10 71.30 39 71.10 -0.97 809 57 599.20 17:00:00 71.80 71.40 71.10 72.00
PEPCO 30 54.20 54.40 214 54.33 -0.42 313 940 17 059 590.04 17:00:00 54.56 54.98 54.01 54.98
PEPEES 11 151 1.30 1.305 30 1.305 -0.38 2 275 2 969.43 17:00:00 1.31 1.34 1.30 1.34
PGE 1 000 9.066 9.084 11 900 9.084 5.63 2 943 282 26 222 238.65 17:03:08 8.60 8.60 8.524 9.16
PGFGROUP 455 2.54 2.69 280 2.70 0.00 2 173 5 729.78 16:45:24 2.70 2.70 2.52 2.70
PGNIG 819 6.162 6.164 13 960 6.162 0.03 2 302 655 14 172 649.562 17:00:37 6.16 6.198 6.142 6.20
PGSSOFT 129 15.30 15.60 8 15.60 0.65 1 146 17 720.30 16:42:43 15.50 15.60 15.30 15.60
PHARMENA 200 10.70 10.92 385 10.92 1.49 6 260 67 545.32 16:15:18 10.76 10.78 10.50 11.00
PHN 100 15.00 15.20 539 15.10 -0.66 1 016 15 342.60 15:28:09 15.20 15.10 15.10 15.20
PHOTON 171 7.60 7.70 1 000 7.70 -0.65 99 677 753 639.15 17:00:00 7.75 7.75 7.45 7.85
PKNORLEN 730 69.38 69.40 4 997 69.40 0.99 642 543 44 398 654.58 17:03:25 68.72 68.66 68.42 69.50
PKOBP 132 37.17 37.18 968 37.17 -0.67 766 893 28 499 730.87 17:03:34 37.42 37.57 36.81 37.71
PKPCARGO 300 18.66 18.74 906 18.74 0.21 53 058 987 094.76 17:00:00 18.70 18.62 18.40 18.80
PLANETB2B 500 0.16 0.17 789 0.168 1.82 24 949 4 191.432 10:04:14 0.165 0.168 0.168 0.168
PLANTWEAR 20 6.74 6.98 10 6.98 2.65 1 081 7 438.50 17:00:00 6.80 6.82 6.70 6.98
PLASTBOX 5 000 2.14 2.20 3 907 2.20 -0.45 4 624 9 959.75 13:54:57 2.21 2.15 2.15 2.20
PLATIGE 954 25.30 25.80 69 25.80 0.00 529 13 556.20 16:44:45 25.80 25.30 25.30 25.80
PLATYNINW 10 2.72 2.86 589 0.00 - 0.00 2.86
PLAYWAY 78 460.00 461.00 16 460.00 -1.75 1 802 835 589.60 17:00:00 468.20 468.20 460.00 468.20
PLAZACNTR 18 459 PKC/PCR PKC/PCR 2 363 7.30 48.07 351 676 2 237 711.254 13:48:32 4.93 6.79 5.40 7.32
PLGROUP 3 000 0.361 0.386 475 0.386 -0.52 1 525 589.165 11:31:52 0.388 0.386 0.386 0.387
PMPG 270 4.84 5.00 182 0.00 - 0.00 5.00
POINTPACK 188 66.80 69.20 53 69.20 0.00 59 3 964.00 15:30:56 69.20 67.40 66.80 69.20
POLARISIT 1 761 1.645 1.69 1 971 1.69 1.20 17 146 28 538.975 17:00:00 1.67 1.69 1.64 1.69
POLICE 500 12.35 12.60 5 500 12.30 -1.60 514 6 342.50 16:23:21 12.50 12.60 12.30 12.65
POLIMEXMS 1 827 4.44 4.46 419 4.46 0.22 112 384 506 638.96 17:00:00 4.45 4.45 4.43 4.57
POLMAN 5 827 0.54 0.55 1 852 0.54 -3.23 10 667 5 799.18 11:36:48 0.558 0.546 0.54 0.546
POLTRONIC 2 000 1.285 1.365 1 600 1.37 5.38 101 027 129 891.90 16:30:33 1.30 1.35 1.23 1.42
POLWAX 50 3.15 3.20 4 745 3.20 0.00 489 1 556.40 16:48:55 3.20 3.20 3.15 3.20
POLYSLASH 25 7.72 7.84 50 7.86 0.77 230 1 805.85 16:45:55 7.80 7.878 7.80 7.878
POZBUD 1 140 4.04 4.10 2 107 4.10 0.00 23 461 95 529.20 17:00:00 4.10 4.10 4.03 4.10
PRAGMAINK 450 5.60 5.70 2 400 5.70 7.55 33 522 189 311.45 17:00:00 5.30 5.20 5.15 5.85
PRAIRIE 3 025 0.708 0.714 15 761 0.714 -0.97 183 230 129 606.474 16:23:10 0.721 0.721 0.702 0.721
PREFAGRP 5 36.20 39.00 2 39.00 -0.51 109 3 888.00 15:35:00 39.20 39.40 35.00 40.00
PRESENT24 19 752 0.18 0.195 24 337 0.195 4.28 10 200 1 922.825 15:20:29 0.187 0.187 0.187 0.195
PRIMAMODA 69 1.36 1.59 146 0.00 - 0.00 1.62
PRIMETECH 1 140 1.18 1.30 2 546 1.20 -7.69 2 744 3 292.80 15:00:00 1.30 1.20 1.20 1.20
PROCAD 950 1.58 1.69 1 571 0.00 - 0.00 1.69
PROCHEM 33 25.40 25.80 443 25.80 0.00 5 129.00 09:00:00 25.80 25.80 25.80 25.80
PROJPRZEM 5 16.30 16.40 48 16.40 -0.61 59 967.60 12:04:26 16.50 16.40 16.40 16.40
PROMISE 100 3.13 3.25 1 985 3.26 -1.21 6 616 20 948.20 15:59:51 3.30 3.29 3.07 3.29
PROTEKTOR 710 3.44 3.50 1 145 3.50 -1.13 1 500 5 199.25 16:34:13 3.54 3.54 3.44 3.54
PROVIDENT 6 PKC/PCR PKC/PCR 1 0.00 - 0.00 6.80
PRYMUS 10 7.50 7.60 1 225 7.60 0.66 5 38.00 10:04:24 7.55 7.60 7.60 7.60
PTWP 34 37.00 40.40 104 40.40 1.51 387 15 429.00 17:00:00 39.80 37.00 37.00 43.00
PULAWY 20 88.00 88.80 9 88.00 0.46 111 9 764.80 16:29:14 87.60 87.40 87.40 88.80
PUNKPIRAT 3 600 0.604 0.63 680 0.63 1.61 86 092 53 863.96 14:41:12 0.62 0.602 0.60 0.63
PURE 192 99.00 100.00 13 100.00 -0.79 284 28 255.60 17:00:00 100.80 100.80 99.00 100.80
PYLON 4 055 0.1705 0.1758 5 501 0.1767 3.33 199 742 34 287.2724 16:40:11 0.171 0.1702 0.168 0.1767
PYRAMID 165 57.00 57.70 12 57.70 1.58 1 143 63 890.10 17:00:00 56.80 57.00 54.60 57.70
PZU 20 36.90 36.92 25 048 36.92 0.19 868 570 32 059 651.15 17:04:18 36.85 37.00 36.71 37.16
QUANTUM 53 53.50 54.00 186 54.00 5.88 250 12 951.00 15:33:37 51.00 50.50 50.50 54.00
QUART 20 1.90 1.94 885 1.94 -8.49 1 025 2 008.50 14:38:03 2.12 1.98 1.94 1.98
QUARTICON 50 11.05 11.50 117 11.50 0.00 423 4 691.50 16:47:30 11.50 11.00 11.00 11.50
QUBICGMS 2 000 2.635 2.75 246 2.75 -1.43 4 294 11 674.09 13:26:47 2.79 2.79 2.69 2.80
QUERCUS 1 470 4.70 4.71 449 4.70 4.21 82 664 391 056.90 17:00:00 4.51 4.55 4.55 4.79
R22 84 51.40 52.00 75 51.40 -1.15 1 351 69 989.70 17:00:00 52.00 52.00 51.10 53.10
RADPOL 1 018 3.00 3.05 17 500 3.05 -1.61 18 454 56 345.09 17:00:00 3.10 3.15 3.00 3.15
RAFAKO 897 1.332 1.35 1 701 1.332 -0.45 183 810 246 548.982 17:00:00 1.338 1.364 1.33 1.364
RAFAMET 10 17.60 18.40 178 0.00 - 0.00 18.40
RAINBOW 200 24.60 24.75 100 24.80 2.06 1 606 39 651.30 16:16:03 24.30 24.30 24.30 24.80
RANKPROGR 883 2.44 2.47 515 2.44 0.00 13 497 33 263.13 17:00:00 2.44 2.49 2.43 2.49
RAWLPLUG 3 241 17.90 18.30 615 17.90 5.29 11 870 209 316.90 17:00:00 17.00 17.10 17.10 17.90
READGENE 730 2.56 2.69 200 2.69 -1.47 3 530 9 312.80 16:34:38 2.73 2.69 2.57 2.73
REDAN 7 382 0.438 0.439 2 000 0.438 2.58 30 571 13 030.407 17:03:16 0.427 0.44 0.41 0.44
REDDEV 100 1.12 1.196 4 530 1.196 0.00 5 395 6 453.11 16:29:31 1.196 1.196 1.196 1.198
REGNON 27 000 0.03 PKC/PCR 4 328 0.00 - 0.00 0.795
REINHOLD 11 299 0.212 0.23 3 461 0.00 - 0.00 0.238
REINO 2 500 1.73 1.95 1 063 1.95 0.00 5 832 10 867.40 16:49:24 1.95 1.95 1.85 1.95
RELPOL 171 6.86 6.92 100 6.86 -1.15 10 134 69 878.38 16:24:56 6.94 6.94 6.84 6.94
REMAK 133 23.20 23.40 1 034 23.20 -3.33 3 210 75 044.80 17:00:00 24.00 24.00 23.00 24.20
REMORSOL 289 5.28 5.68 890 5.68 -0.35 1 573 8 631.18 16:37:48 5.70 5.70 5.26 5.70
RESBUD 1 211 1.09 1.14 7 706 1.14 0.89 7 110 7 949.50 17:00:00 1.13 1.13 1.10 1.15
ROBINSON 360 6.85 6.95 1 665 6.95 -3.47 500 3 499.00 13:06:28 7.20 7.05 6.95 7.05
ROCCA 19 5.80 6.05 499 6.05 -2.42 7 42.35 16:25:56 6.20 6.10 5.80 6.10
RONSON 4 207 2.00 2.04 5 497 2.04 -0.49 29 393 59 493.78 17:00:00 2.05 2.04 2.00 2.05
ROPCZYCE 100 28.40 28.70 500 28.60 1.06 250 7 150.00 16:42:41 28.30 28.60 28.60 28.60
RYVU 35 55.60 56.10 118 55.60 -2.46 3 675 206 744.60 17:00:00 57.00 57.50 55.40 57.90
S4E 50 5.50 6.00 379 0.00 - 0.00 6.00
SADOVAYA 1 100 PKC/PCR PKC/PCR 115 838 0.00 - 0.00 0.12
SAKANA 39 646 0.336 0.36 10 852 0.36 0.00 7 902 2 828.918 13:15:33 0.36 0.358 0.358 0.36
SANOK 700 23.80 24.20 158 24.20 1.68 3 722 88 681.00 16:34:47 23.80 23.30 23.30 24.20
SANPL 1 243.70 243.80 46 243.80 1.16 61 484 14 843 589.50 17:00:13 241.00 242.00 238.70 244.90
SANTANDER 4 000 14.10 14.44 160 14.44 2.32 56 913 814 029.61 15:44:17 14.112 13.90 13.90 14.44
SANWIL 4 796 2.45 2.49 2 933 2.49 -3.11 54 083 134 186.51 17:00:00 2.57 2.54 2.44 2.55
SATIS 1 500 1.96 1.995 2 647 1.995 -0.25 17 515 34 557.95 15:23:55 2.00 1.94 1.94 2.01
SCPFL 12 146.80 149.20 5 149.20 -0.53 563 83 772.80 17:01:23 150.00 149.80 146.60 149.80
SECOGROUP 141 13.00 13.20 600 13.00 -5.80 2 584 34 167.00 15:25:38 13.80 13.50 13.00 13.50
SEKO 330 9.90 10.20 1 233 10.20 0.00 111 1 132.20 13:52:27 10.20 10.20 10.20 10.20
SELENAFM 25 20.70 20.80 440 20.80 -2.35 4 674 98 694.00 17:01:00 21.30 21.40 20.80 21.60
SELVITA 42 76.60 76.90 165 76.60 2.27 34 791 2 680 054.50 17:01:47 74.90 74.90 74.90 79.50
SERINUS 6 354 0.92 0.93 25 063 0.93 0.00 490 760 456 760.2821 17:00:00 0.93 0.93 0.92 0.9466
SESCOM 55 38.40 39.80 4 39.80 -1.49 449 17 960.20 17:03:12 40.40 40.40 39.80 40.40
SEVENET 160 2.00 2.03 1 703 2.00 -3.85 7 696 15 416.615 16:49:31 2.08 2.00 1.965 2.04
SFD 1 795 4.58 4.66 429 4.66 1.30 2 106 9 687.26 16:48:38 4.60 4.65 4.58 4.66
SFERANET 92 1.05 1.09 80 1.09 -0.91 20 21.80 16:20:43 1.10 1.09 1.09 1.09
SFINKS 1 441 0.456 0.456 3 003 0.456 6.05 8 074 3 689.538 15:08:23 0.43 0.457 0.456 0.457
SHOCKWORK 50 1.62 1.74 50 0.00 - 0.00 1.70
SHOPER 427 63.50 64.60 1 794 64.60 2.56 67 695 4 319 043.89 17:00:00 62.99 63.00 62.12 64.60
SILVANO 67 7.20 7.80 53 0.00 - 0.00 7.28
SIMFABRIC 619 20.00 20.30 1 20.30 -1.22 781 15 805.75 17:00:00 20.55 20.35 20.00 20.40
SIMPLE 198 13.00 13.10 70 13.00 -0.76 602 7 826.00 11:03:17 13.10 13.00 13.00 13.00
SIMTERACT 449 18.00 19.00 125 18.50 1.50 35 642.50 11:53:48 18.226 18.00 18.00 18.50
SKARBIEC 15 33.60 34.00 990 33.90 0.00 575 19 476.70 13:00:54 33.90 33.90 33.70 33.90
SKOTAN 5 254 1.885 1.95 3 107 1.885 -0.79 31 164 60 295.13 17:00:00 1.90 1.90 1.855 1.985
SKYLINE 11 977 1.25 1.30 1 409 1.25 -1.57 16 279 20 992.86 17:00:00 1.27 1.25 1.25 1.34
SLEEPZAG 777 1.30 1.47 9 482 1.47 0.00 9 478 13 022.72 14:48:09 1.47 1.47 1.30 1.47
SNIEZKA 101 84.40 84.60 16 84.60 0.24 90 7 612.20 17:00:00 84.40 84.40 84.40 84.60
SOFTBLUE 2 640 0.526 0.527 3 780 0.526 -0.75 4 910 2 594.01 17:00:00 0.53 0.537 0.526 0.537
SOHODEV 7 821 0.69 PKC/PCR 72 0.695 0.00 24 000 16 680.00 15:00:00 0.695 0.695 0.695 0.695
SOLAR 299 5.22 5.26 414 5.22 1.95 5 907 30 924.50 16:36:42 5.12 5.22 5.12 5.30
SOLARINOV 1 522 0.1706 0.172 30 000 0.1706 -1.16 72 414 12 483.2636 16:48:55 0.1726 0.1726 0.1702 0.174
SONEL 244 11.50 11.65 294 11.65 0.87 789 9 121.30 17:00:00 11.55 11.50 11.50 11.65
SONKA 40 6.26 6.48 500 6.30 6.78 9 216 57 655.14 17:03:58 5.90 6.00 5.80 6.60
SOPHARMA 120 7.70 8.35 159 8.00 0.00 339 2 676.55 14:48:46 8.00 7.90 7.65 8.00
SPARKVC 10 3.50 3.62 1 650 3.62 0.56 10 36.20 10:29:32 3.60 3.62 3.62 3.62
SPYROSOFT 22 232.00 234.00 2 232.00 0.00 83 19 188.00 16:15:11 232.00 232.00 228.00 232.00
STALEXP 10 000 3.53 3.57 1 655 3.57 0.28 189 983 675 052.83 17:00:49 3.56 3.53 3.52 3.57
STALPROD 100 361.00 362.50 450 362.50 -0.96 1 818 654 696.50 17:00:00 366.00 366.00 355.00 366.00
STALPROFI 1 525 12.80 13.00 2 774 13.00 1.17 17 725 229 676.75 17:00:00 12.85 13.20 12.60 13.25
STANDREW 5 6.40 6.70 10 0.00 - 0.00 6.40
STAPORKOW 651 3.30 3.38 75 3.38 0.00 525 1 714.50 17:00:00 3.38 3.26 3.26 3.38
STARHEDGE 2 400 0.584 0.638 10 200 0.638 0.00 5 000 3 166.00 15:20:20 0.638 0.63 0.63 0.638
STARWARD 40 70.20 71.80 44 71.80 4.66 37 2 600.80 17:00:00 68.60 70.00 70.00 71.80
STEMCELLS 1 435 0.98 1.03 100 0.98 -14.04 10 850 11 159.04 13:17:35 1.14 1.15 0.92 1.15
STILO 9 23.07 23.20 44 23.07 -5.41 35 807.45 13:16:39 24.39 23.07 23.07 23.07
SUMMALING 20 18.20 19.00 404 0.00 - 0.00 19.00
SUNDRAGON 10 20.40 21.60 382 21.40 0.00 1 21.40 09:47:08 21.40 21.40 21.40 21.40
SUNEX 625 5.29 5.34 100 5.34 -0.37 15 774 83 547.60 16:49:54 5.36 5.26 5.23 5.35
SUNTECH 1 000 1.69 1.77 101 1.77 -0.56 2 835 4 834.40 17:00:00 1.78 1.78 1.70 1.78
SUWARY 543 23.80 25.60 20 24.60 -4.65 155 3 819.00 09:45:44 25.80 25.80 24.60 25.80
SWALLET 200 37.00 38.00 16 38.00 1.33 144 5 414.20 17:04:03 37.50 37.50 37.48 38.00
SWISSMED 53 588 10.75 10.80 4 383 10.75 0.00 49 530 532 447.50 15:50:48 10.75 10.75 10.75 10.75
SYGNITY 100 9.64 9.70 55 9.70 -0.61 2 178 21 195.72 17:00:00 9.76 9.90 9.70 9.90
SYNEKTIK 143 32.00 32.80 10 32.00 -1.69 756 24 442.40 17:00:00 32.55 32.95 32.00 32.95
SYNERGA 4 0.1996 0.1998 5 500 0.1996 0.50 84 877 16 855.3818 16:41:28 0.1986 0.20 0.196 0.20
SZAR 508 0.185 0.188 5 000 0.1885 -0.79 71 371 13 339.9265 16:12:32 0.19 0.186 0.185 0.191
TALEX 10 16.70 16.80 500 16.70 5.70 30 483.00 17:00:00 15.80 15.80 15.80 16.70
TAMEX 995 1.71 1.89 332 1.89 0.53 2 147 3 946.00 16:15:20 1.88 1.90 1.80 1.90
TARCZYNSKI 11 47.00 50.00 51 47.00 0.00 200 9 400.00 17:00:00 47.00 47.00 47.00 47.00
TATRY 61 162.00 165.00 7 165.00 1.23 1 165.00 12:48:50 163.00 165.00 165.00 165.00
TAURONPE 4 206 3.304 3.305 180 3.305 3.70 4 563 491 14 993 697.946 17:02:58 3.187 3.167 3.148 3.348
TAXNET 850 2.04 2.10 1 800 2.10 -16.00 8 345 17 104.16 17:00:00 2.50 2.50 2.00 2.50
TBULL 213 22.50 22.95 14 22.50 -1.10 186 4 192.35 16:48:55 22.75 22.55 22.50 22.95
TECHINVGR 1 928 1.04 1.05 1 750 1.04 -2.80 89 300 92 539.965 17:01:02 1.07 1.06 1.02 1.065
TELEMEDPL 346 1.40 1.435 895 1.40 -2.44 1 224 1 714.30 15:32:14 1.435 1.435 1.40 1.435
TELESTO 100 6.50 8.50 100 0.00 - 0.00 7.60
TELESTR 90 23.00 24.00 90 0.00 - 0.00 23.40
TELGAM 2 500 0.368 0.369 1 610 0.369 -2.38 6 781 2 508.917 17:00:00 0.378 0.376 0.369 0.376
TELIANI 1 198 1.04 1.10 14 004 1.04 4.00 5 663 6 284.40 17:00:00 1.00 1.12 1.04 1.13
TENDERHUT 10 56.50 60.39 11 60.49 -3.68 482 28 821.57 16:38:25 62.80 62.80 56.01 62.80
TERMO2PWR 1 421 0.492 0.495 2 595 0.492 0.00 5 979 2 914.668 16:25:10 0.492 0.474 0.474 0.492
TERMOEXP 20 6.80 7.20 500 7.20 2.86 4 015 28 760.20 11:21:10 7.00 6.75 6.75 7.40
TERMOREX 1 800 0.78 0.82 1 500 0.77 -9.41 48 065 37 752.965 16:26:58 0.85 0.85 0.765 0.85
TESGAS 1 026 5.10 5.17 895 5.18 6.91 122 558 632 808.98 16:21:12 4.845 4.87 4.87 5.35
THEDUST 4 17.80 17.95 30 18.00 -0.55 350 6 275.90 13:44:03 18.10 18.20 17.65 18.20
TIM 500 37.35 37.45 98 37.45 -0.13 48 701 1 809 903.20 17:00:00 37.50 37.50 36.80 37.50
TLTENNIS 3 227 0.70 0.785 4 333 0.785 12.14 201 157.785 13:57:01 0.70 0.785 0.785 0.785
TORPOL 330 13.82 13.92 312 13.92 1.31 18 792 258 816.02 17:00:00 13.74 13.74 13.68 13.94
TOWERINVT 910 15.20 15.60 599 15.60 2.63 84 1 268.90 17:00:00 15.20 15.10 15.10 15.60
TOYA 2 000 8.32 8.37 5 051 8.37 -0.95 74 868 629 581.73 17:00:40 8.45 8.45 8.30 8.50
TRAKCJA 14 942 2.075 2.085 700 2.075 -0.48 71 407 148 475.185 17:00:00 2.085 2.11 2.06 2.11
TRANSPOL 1 055 3.62 3.67 1 281 3.67 0.27 26 066 95 057.59 17:00:00 3.66 3.68 3.60 3.70
TRITON 700 2.99 3.10 1 300 3.11 -5.47 21 204 65 673.49 16:49:17 3.29 3.29 3.00 3.29
TRUEGS 3 943 1.47 1.53 6 797 1.53 0.00 3 116 4 629.10 17:00:00 1.53 1.53 1.47 1.53
TSGAMES 106 530.50 531.00 11 530.50 -0.28 18 188 9 827 108.00 17:01:10 532.00 534.00 529.50 549.00
UHYECA 300 1.65 1.75 954 1.75 6.71 45 052 75 942.52 15:49:58 1.64 1.65 1.61 1.86
ULMA 47 57.00 57.50 51 58.00 0.87 1 58.00 09:01:31 57.50 58.00 58.00 58.00
ULTGAMES 64 28.50 28.80 31 28.80 0.70 1 483 42 674.95 16:42:30 28.60 28.60 28.50 29.15
UNIBEP 187 13.05 13.40 973 13.40 3.08 12 487 166 645.70 17:00:00 13.00 12.95 12.95 14.20
UNICREDIT 2 0.01 47.40 75 43.905 0.15 3 131.715 11:00:15 43.84 43.905 43.905 43.905
UNILABGAM 2 27.66 27.945 110 27.90 12.05 7 827 205 944.61 17:04:18 24.90 24.99 24.42 28.00
UNIMA 50 3.30 3.38 110 3.30 -1.49 100 330.00 16:27:47 3.35 3.30 3.30 3.30
UNIMOT 57 44.90 45.00 2 625 44.90 0.22 9 585 435 528.85 17:00:00 44.80 45.00 44.65 45.90
UNITED 6 586 0.36 0.381 2 281 0.381 0.00 8 247 3 038.95 17:00:00 0.381 0.381 0.36 0.381
URSUS 22 019 0.346 0.35 1 940 0.346 12.70 1 803 084 639 978.777 17:03:10 0.307 0.32 0.319 0.375
VABUN 50 1.93 2.00 1 362 2.00 0.00 220 439.25 11:21:31 2.00 1.995 1.995 2.00
VAKOMTEK 791 2.48 2.84 1 041 2.64 -4.35 14 269 39 035.68 14:59:03 2.76 2.76 2.34 3.00
VARSAV 1 000 1.59 1.65 1 899 1.592 -2.21 9 443 15 353.864 16:30:47 1.628 1.628 1.59 1.67
VEE 7 84.00 86.00 694 86.00 6.17 1 118 93 165.00 16:42:14 81.00 81.50 80.00 86.00
VENTUREIN 962 2.36 2.38 3 155 2.36 -4.84 3 140 7 410.64 12:04:52 2.48 2.48 2.36 2.48
VERBICOM 100 1.62 1.69 100 0.00 - 0.00 1.65
VERCOM 10 52.75 52.94 74 52.94 -1.03 12 105 643 450.28 16:48:20 53.49 53.49 52.70 53.93
VIDIS 350 4.88 5.20 300 5.00 -0.99 715 3 575.50 10:28:46 5.05 5.25 5.00 5.25
VIGOSYS 18 744.00 752.00 11 750.00 1.35 82 61 512.00 16:41:24 740.00 750.00 744.00 752.00
VINDEXUS 674 6.08 6.12 142 6.12 0.66 2 084 12 711.94 16:03:22 6.08 6.12 6.08 6.12
VISTAL 99 3.62 3.68 1 111 3.68 2.22 5 091 18 517.08 17:03:32 3.60 3.65 3.57 3.68
VIVID 790 1.482 1.51 500 1.482 -1.85 2 730 4 094.02 16:05:37 1.51 1.49 1.482 1.53
VOTUM 77 15.34 15.40 200 15.34 -0.39 2 353 36 300.04 17:00:00 15.40 15.48 15.34 15.50
VOXEL 25 49.80 50.00 1 909 50.00 0.00 11 047 552 239.00 17:01:34 50.00 50.00 49.80 50.20
VRG 1 000 3.60 3.61 500 3.61 -1.90 37 382 134 890.215 17:00:00 3.68 3.715 3.60 3.715
WARIMPEX 2 893 5.14 6.12 17 5.14 -4.81 1 5.14 17:00:00 5.40 5.14 5.14 5.14
WASKO 2 000 1.76 1.77 13 449 1.77 2.31 16 660 29 212.735 16:42:44 1.73 1.75 1.725 1.77
WAWEL 108 586.00 594.00 11 586.00 0.00 140 81 964.00 15:50:09 586.00 586.00 582.00 594.00
WERTHHOLZ 5 000 0.40 0.43 1 167 0.00 - 0.00 0.41
WESTREAL 701 1.01 1.07 500 1.05 3.96 3 553 3 708.53 14:14:17 1.01 1.01 1.01 1.05
WIELTON 2 817 10.18 10.28 17 158 10.28 1.18 9 385 95 966.30 17:00:00 10.16 10.16 10.16 10.28
WIERZYCL 500 0.53 0.59 5 560 0.00 - 0.00 0.59
WIKANA 1 800 4.32 4.46 160 0.00 - 0.00 4.48
WINVEST 4 000 0.36 0.39 2 700 0.00 - 0.00 0.39
WIRTUALNA 46 123.60 124.60 181 124.40 2.81 7 062 872 422.60 16:46:14 121.00 122.20 119.40 124.60
WITTCHEN 310 11.50 11.70 87 11.70 0.00 1 830 20 982.20 17:00:00 11.70 11.70 11.30 11.70
WODKAN 50 10.30 10.80 140 0.00 - 0.00 10.50
WOJAS 500 4.35 4.69 1 984 4.69 0.00 356 1 657.59 10:22:19 4.69 4.69 4.64 4.69
WORKSERV 6 000 1.294 1.33 2 500 1.32 3.61 14 392 18 900.17 15:49:17 1.274 1.27 1.256 1.366
XBSPROLOG 61 33.00 33.80 4 0.00 - 0.00 33.80
XPLUS 20 3.40 3.64 20 3.62 -0.55 415 1 430.50 15:00:22 3.64 3.30 3.30 3.62
XTB 6 635 17.05 17.07 28 17.05 -0.29 145 373 2 498 442.28 17:00:00 17.10 17.20 16.86 17.32
XTPL 16 66.80 67.70 16 67.70 -0.88 1 045 70 696.90 16:21:56 68.30 68.70 66.30 68.70
YOLO 11 050 1.03 1.14 2 100 0.00 - 0.00 1.05
YOSHI 800 4.10 4.34 647 4.34 -8.05 38 222 162 932.58 17:00:00 4.72 4.40 4.03 4.60
ZAMET 530 0.822 0.844 1 900 0.84 -1.18 47 644 39 205.844 17:00:00 0.85 0.85 0.818 0.85
ZEPAK 969 9.00 9.22 150 9.24 1.54 1 372 12 517.86 15:22:29 9.10 9.26 9.00 9.26
ZORTRAX 117 3.41 3.53 101 3.53 -2.49 13 360 46 165.70 16:44:35 3.62 3.58 3.36 3.59
ZPUE 108 199.00 212.00 1 212.00 3.41 219 45 909.00 16:49:26 205.00 205.00 205.00 212.00
ZREMB 2 580 0.99 1.00 7 904 1.00 -1.96 4 317 4 317.34 16:46:51 1.02 1.02 1.00 1.02
ZUE 359 4.12 4.19 2 500 4.20 1.94 3 705 15 506.01 16:49:36 4.12 4.14 4.10 4.20
ZYWIEC 5 478.00 483.00 28 483.00 1.47 14 6 754.00 13:54:19 476.00 482.00 482.00 483.00