Wyniki notowań z dnia 2019.03.18 - Akcje

nazwa	otwarcie zamknięcie	zmiana zamk./otw.	maksimum minimum	zmiana max/min	poprzedni	zmiana zamk./pop.	wolumen obrotu [ szt]	wartość obrotu [ PLN]	ilość transakcji
Razem:							47 080 463	724 539 123	71 893
08OCTAVA08OCTAVA 08N	0,8700 0,8700	0,0%	0,9150 0,8700	+5,2%	0,8700	0,0000%	467	413	5
11BIT11BIT 11B	294,0000 306,5000	+4,3%	307,0000 294,0000	+4,4%	289,5000	+5,8722%	18 947	5 745 362	1 096
4FUNMEDIA4FUNMEDIA 4FM	11,3500 11,3000	-0,4%	11,3500 11,1500	+1,8%	11,3500	-0,4405%	903	10 190	6
ABCDATAABCDATA ABC	1,4000 1,4200	+1,4%	1,4200 1,3820	+2,7%	1,4200	0,0000%	137 458	193 277	55
ABMSOLIDABMSOLID ABM	0,8000 0,8000	0,0%	0,8000 0,8000	0,0%	0,8700	-8,0460%	355	284	1
ABPLABPL ABE	20,6000 20,2000	-1,9%	20,9000 20,2000	+3,5%	20,4000	-0,9804%	2 316	47 221	20
ACAUTOGAZACAUTOGAZ ACG	47,4000 48,4000	+2,1%	48,4000 47,4000	+2,1%	47,2000	+2,5424%	682	32 640	6
ACTIONACTION ACT	3,3800 3,3300	-1,5%	3,4600 3,2300	+7,1%	3,4200	-2,6316%	143 798	479 407	204
ADIUVOADIUVO ADV	8,1800 8,1800	0,0%	8,1800 8,1800	0,0%	8,2000	-0,2439%	26	213	13
AGORAAGORA AGO	11,5000 11,3500	-1,3%	11,6500 11,3500	+2,6%	11,5000	-1,3043%	32 908	373 819	21
AGROTONAGROTON AGT	3,4450 3,6000	+4,5%	3,6500 3,3800	+8,0%	3,6600	-1,6393%	7 561	25 858	20
AILLERONAILLERON ALL	9,7000 9,7000	0,0%	9,7000 9,4000	+3,2%	9,7200	-0,2058%	4 020	38 407	27
AIRWAYAIRWAY AWM	0,6860 0,6880	+0,3%	0,6900 0,6700	+3,0%	0,6860	+0,2915%	27 488	18 519	20
ALCHEMIAALCHEMIA ALC	4,7500 4,7500	0,0%	4,7500 4,7500	0,0%	4,7500	0,0000%	4 590	21 802	4
ALIORALIOR ALR	63,3500 62,7500	-0,9%	63,6000 62,3500	+2,0%	63,3500	-0,9471%	106 828	6 722 553	916
ALTAALTA AAT	2,7800 2,5000	-10,1%	2,7800 2,5000	+11,2%	2,6200	-4,5802%	12 339	31 361	16
ALTUSTFIALTUSTFI ALI	2,9300 2,8600	-2,4%	2,9700 2,8400	+4,6%	2,9800	-4,0268%	94 400	273 362	98
ALUMETALALUMETAL AML	44,7000 44,5000	-0,4%	45,0000 44,5000	+1,1%	44,7000	-0,4474%	2 806	124 939	15
AMBRAAMBRA AMB	15,3000 14,9000	-2,6%	15,3000 14,9000	+2,7%	14,9000	0,0000%	38 827	578 804	20
AMICAAMICA AMC	144,2000 147,6000	+2,4%	147,6000 144,0000	+2,5%	144,2000	+2,3578%	11 858	1 739 792	244
AMRESTAMREST EAT	47,0000 47,3000	+0,6%	47,5500 46,7000	+1,8%	47,3000	0,0000%	157 715	7 454 876	820
APATORAPATOR APT	26,1000 26,0000	-0,4%	26,1000 25,6000	+2,0%	25,9000	+0,3861%	22 230	577 758	25
APLISENSAPLISENS APN	10,7000 10,8000	+0,9%	10,8000 10,7000	+0,9%	10,7000	+0,9346%	270	2 901	4
APSENERGYAPSENERGY					2,5300
ARCHICOMARCHICOM ARH	12,8000 12,7500	-0,4%	12,8000 12,5000	+2,4%	12,8000	-0,3906%	6 236	78 021	5
ARCTICARCTIC ATC	3,6800 3,6500	-0,8%	3,7500 3,6100	+3,9%	3,6400	+0,2747%	167 932	617 267	220
ARCUSARCUS ARC	1,5800 1,5800	0,0%	1,5800 1,5800	0,0%	1,5700	+0,6369%	1 000	1 580	1
ARTERIAARTERIA ARR	5,3000 5,4800	+3,4%	5,4800 5,2000	+5,4%	5,3000	+3,3962%	1 415	7 398	6
ARTIFEXARTIFEX ART	5,7000 5,6000	-1,8%	5,7000 5,5000	+3,6%	5,5000	+1,8182%	195	1 084	5
ASBISASBIS ASB	2,9800 2,8900	-3,0%	2,9900 2,8900	+3,5%	2,9400	-1,7007%	134 323	394 926	124
ASMGROUPASMGROUP					3,3000
ASSECOBSASSECOBS ABS	31,2000 29,5000	-5,4%	31,5000 29,5000	+6,8%	31,2000	-5,4487%	8 316	259 400	9
ASSECOPOLASSECOPOL ACP	54,0000 54,2000	+0,4%	54,2000 53,2500	+1,8%	54,5500	-0,6416%	36 736	1 978 387	329
ASSECOSEEASSECOSEE ASE	13,7000 13,5000	-1,5%	13,7000 13,5000	+1,5%	13,7000	-1,4599%	510	6 906	4
ASTARTAASTARTA AST	30,2000 31,8000	+5,3%	31,8000 30,2000	+5,3%	30,2000	+5,2980%	3 039	94 715	35
ATALATAL 1AT	37,1000 37,1000	0,0%	37,1000 36,8000	+0,8%	37,1000	0,0000%	384	14 190	16
ATENDEATENDE ATD	3,9800 3,9600	-0,5%	3,9800 3,9000	+2,1%	3,9800	-0,5025%	5 874	22 913	6
ATLANTAPLATLANTAPL					4,1900
ATLANTISATLANTIS ATS	0,5200 0,5200	0,0%	0,5200 0,5200	0,0%	0,5100	+1,9608%	3 000	1 560	1
ATLASESTATLASEST ATL	1,6500 1,6000	-3,0%	1,6500 1,6000	+3,1%	1,5900	+0,6289%	3 916	6 270	5
ATMATM ATM	7,9000 7,9000	0,0%	7,9000 7,9000	0,0%	7,9000	0,0000%	5	40	1
ATMGRUPAATMGRUPA ATG	4,7200 4,6300	-1,9%	4,7200 4,5000	+4,9%	4,5800	+1,0917%	5 203	23 526	15
ATREMATREM ATR	2,1500 2,1500	0,0%	2,1500 2,1500	0,0%	2,1500	0,0000%	1 850	3 978	12
AUGAAUGA					1,7400
AUTOPARTNAUTOPARTN APR	4,3900 4,3700	-0,5%	4,4000 4,3200	+1,9%	4,3600	+0,2294%	31 264	136 319	59
AWBUDAWBUD					1,0300
BAHOLDINGBAHOLDING BAH	2,7800 2,6600	-4,3%	2,7900 2,6400	+5,7%	2,7400	-2,9197%	433 415	1 165 617	461
BALTONABALTONA BAL	9,4000 9,3000	-1,1%	9,4000 9,0400	+4,0%	9,3000	0,0000%	1 104	9 981	4
BBIDEVBBIDEV BBD	0,6480 0,6660	+2,8%	0,6660 0,6480	+2,8%	0,6560	+1,5244%	8 771	5 707	10
BEDZINBEDZIN BDZ	23,6000 23,6000	0,0%	23,6000 23,6000	0,0%	23,6000	0,0000%	385	9 086	13
BENEFITBENEFIT BFT	970,0000 960,0000	-1,0%	970,0000 960,0000	+1,0%	956,0000	+0,4184%	428	413 962	24
BERLINGBERLING BRG	4,3000 4,3600	+1,4%	4,3600 4,2000	+3,8%	4,3600	0,0000%	630	2 733	4
BESTBEST BST	25,8000 25,8000	0,0%	25,8000 25,8000	0,0%	25,8000	0,0000%	33	851	1
BETACOMBETACOM BCM	11,0000 11,0000	0,0%	11,0000 11,0000	0,0%	11,0000	0,0000%	870	9 570	4
BGZBNPPBGZBNPP BGZ	49,9000 49,9000	0,0%	49,9000 49,5000	+0,8%	50,2000	-0,5976%	46	2 287	23
BIKBIK BIK	16,0000 16,0000	0,0%	16,0000 16,0000	0,0%	16,0000	0,0000%	5	80	1
BIOMEDLUBBIOMEDLUB BML	0,9500 0,9160	-3,6%	0,9500 0,9000	+5,6%	0,9500	-3,5789%	162 276	148 318	96
BIOTONBIOTON BIO	4,9600 4,9000	-1,2%	4,9900 4,8650	+2,6%	4,9600	-1,2097%	21 327	104 660	88
BOGDANKABOGDANKA LWB	47,3000 46,6000	-1,5%	47,9000 46,3000	+3,5%	47,2500	-1,3757%	32 394	1 518 120	269
BORYSZEWBORYSZEW BRS	4,5550 4,5100	-1,0%	4,5550 4,5000	+1,2%	4,5400	-0,6608%	40 499	182 692	92
BOSBOS BOS	8,4600 8,4000	-0,7%	8,5000 8,4000	+1,2%	8,4600	-0,7092%	22 808	192 807	68
BOWIMBOWIM BOW	2,5900 2,5900	0,0%	2,5900 2,5900	0,0%	2,5900	0,0000%	1 000	2 590	2
BRASTERBRASTER BRA	2,8100 2,7000	-3,9%	2,8400 2,6800	+6,0%	2,9550	-8,6294%	693 813	1 897 290	764
BSCDRUKBSCDRUK BSC	31,0000 31,0000	0,0%	31,0000 31,0000	0,0%	31,0000	0,0000%	213	6 603	5
BUDIMEXBUDIMEX BDX	129,8000 133,0000	+2,5%	133,0000 128,4000	+3,6%	129,8000	+2,4653%	9 626	1 262 049	312
CAPITALCAPITAL CPA	1,7500 1,8100	+3,4%	1,8100 1,7500	+3,4%	1,7500	+3,4286%	1 095	1 924	5
CCCCCC CCC	203,2000 213,4000	+5,0%	214,6000 203,2000	+5,6%	203,2000	+5,0197%	238 134	50 287 689	2 599
CDPROJEKTCDPROJEKT CDR	186,1000 188,4000	+1,2%	189,5000 184,0000	+3,0%	186,1000	+1,2359%	190 879	35 843 074	2 426
CDRLCDRL CDL	28,9000 28,1000	-2,8%	28,9000 28,0000	+3,2%	28,8000	-2,4306%	537	15 078	5
CELTICCELTIC					7,4000
CEZCEZ CEZ	91,4500 91,1000	-0,4%	91,4500 91,1000	+0,4%	91,3000	-0,2191%	529	48 356	3
CFICFI CFI	0,5450 0,5420	-0,6%	0,5490 0,5230	+5,0%	0,5450	-0,5505%	64 788	34 696	29
CIECHCIECH CIE	58,5000 58,5500	+0,1%	58,5500 58,2500	+0,5%	58,4000	+0,2568%	29 854	1 744 938	209
CIGAMESCIGAMES CIG	1,1200 1,1200	0,0%	1,1580 1,1100	+4,3%	1,1910	-5,9614%	2 213 405	2 509 682	801
CITYSERVCITYSERV CTS	12,8000 12,9000	+0,8%	12,9000 12,6000	+2,4%	12,8000	+0,7812%	790	10 004	4
CLNPHARMACLNPHARMA CLN	45,0000 46,0000	+2,2%	47,6000 45,0000	+5,8%	45,0000	+2,2222%	17 152	804 380	275
CNTCNT CNT	14,1000 14,6500	+3,9%	14,6500 14,0500	+4,3%	14,8500	-1,3468%	107	1 510	3
COGNORCOGNOR COG	1,9300 1,9000	-1,6%	1,9400 1,9000	+2,1%	1,9250	-1,2987%	55 710	106 292	59
COMARCHCOMARCH CMR	185,0000 185,0000	0,0%	186,5000 183,0000	+1,9%	187,0000	-1,0695%	1 146	211 984	34
COMPCOMP					54,0000
COMPERIACOMPERIA CPL	3,7600 3,9400	+4,8%	3,9400 3,7600	+4,8%	3,9400	0,0000%	129	485	2
CORMAYCORMAY CRM	1,4100 1,3540	-4,0%	1,4240 1,3340	+6,7%	1,4200	-4,6479%	222 332	307 463	130
CPGROUPCPGROUP CPG	6,6000 6,4500	-2,3%	6,6000 6,4500	+2,3%	6,6000	-2,2727%	1 006	6 490	4
CYFRPLSATCYFRPLSAT CPS	26,6000 26,2800	-1,2%	26,6000 25,7000	+3,5%	26,8800	-2,2321%	769 700	20 259 596	2 161
DATAWALKDATAWALK DAT	19,8000 20,5000	+3,5%	20,9000 19,8000	+5,6%	19,9000	+3,0151%	4 671	94 683	41
DEBICADEBICA DBC	86,8000 88,2000	+1,6%	88,4000 86,8000	+1,8%	86,8000	+1,6129%	2 076	182 700	44
DECORADECORA DCR	15,6500 15,7000	+0,3%	15,7000 15,4000	+1,9%	15,7000	0,0000%	661	10 266	14
DEKPOLDEKPOL DEK	36,6000 36,6000	0,0%	36,6000 36,6000	0,0%	36,4000	+0,5495%	65	2 379	2
DELKODELKO DEL	7,4000 7,3000	-1,4%	7,4000 7,3000	+1,4%	7,3000	0,0000%	1 624	11 888	9
DGADGA DGA	9,3400 8,9400	-4,3%	9,3400 8,9400	+4,5%	9,3200	-4,0773%	155	1 388	2
DINOPLDINOPL DNP	112,6000 116,0000	+3,0%	116,0000 112,0000	+3,6%	111,7000	+3,8496%	237 151	27 152 885	2 025
DOMDEVDOMDEV DOM	80,8000 80,6000	-0,2%	82,0000 80,6000	+1,7%	81,0000	-0,4938%	947	76 785	47
DROZAPOLDROZAPOL DPL	1,5600 1,5650	+0,3%	1,6150 1,5600	+3,5%	1,5600	+0,3205%	452	721	10
ECHOECHO ECH	3,9800 3,9500	-0,8%	4,0000 3,8350	+4,3%	3,9800	-0,7538%	215 632	840 929	162
EDINVESTEDINVEST EDI	2,4200 2,3000	-5,0%	2,4200 2,3000	+5,2%	2,3000	0,0000%	5 685	13 568	10
EFEKTEFEKT EFK	22,6000 22,6000	0,0%	23,0000 22,6000	+1,8%	23,0000	-1,7391%	1 115	25 317	12
EKOEXPORTEKOEXPORT EEX	7,5600 7,2000	-4,8%	7,5600 7,0000	+8,0%	7,5900	-5,1383%	112 449	811 341	360
ELBUDOWAELBUDOWA ELB	31,2000 32,7000	+4,8%	32,7000 31,2000	+4,8%	31,2000	+4,8077%	5 690	183 475	97
ELEKTROTIELEKTROTI ELT	4,8200 4,8000	-0,4%	4,8200 4,7300	+1,9%	4,8500	-1,0309%	181	867	14
ELEMENTALELEMENTAL EMT	1,3700 1,3620	-0,6%	1,3700 1,3400	+2,2%	1,3700	-0,5839%	74 335	100 476	51
ELKOPELKOP EKP	0,7520 0,7990	+6,3%	0,7990 0,7520	+6,3%	0,8040	-0,6219%	973	740	5
ELZABELZAB ELZ	4,2200 4,2800	+1,4%	4,2800 4,2000	+1,9%	4,1400	+3,3816%	3 331	14 037	8
EMCINSMEDEMCINSMED					6,3500
ENAPENAP ENP	1,1400 1,1400	0,0%	1,1400 1,1400	0,0%	1,1400	0,0000%	2	2	1
ENEAENEA ENA	9,7900 9,4600	-3,4%	9,8000 9,4600	+3,6%	9,7700	-3,1730%	564 173	5 391 106	754
ENELMEDENELMED					10,0000
ENERGAENERGA ENG	9,3000 9,1200	-1,9%	9,3600 9,0620	+3,3%	9,1840	-0,6969%	1 262 550	11 529 055	917
ENERGOINSENERGOINS ENI	1,0200 1,0600	+3,9%	1,0700 1,0100	+5,9%	1,0600	0,0000%	32 649	33 143	12
ENTERENTER ENT	27,8000 25,9000	-6,8%	27,8000 25,9000	+7,3%	27,8000	-6,8345%	13 461	352 470	87
ERBUDERBUD ERB	13,9000 13,5000	-2,9%	14,0000 13,5000	+3,7%	13,6000	-0,7353%	1 684	23 148	8
ERGERG ERG	30,0000 30,7000	+2,3%	30,7000 30,0000	+2,3%	31,0000	-0,9677%	112	3 430	2
ERGISERGIS EGS	3,0100 3,0000	-0,3%	3,0300 3,0000	+1,0%	3,0100	-0,3322%	9 677	29 055	15
ESOTIQESOTIQ EAH	22,5000 22,3000	-0,9%	22,5000 21,5000	+4,7%	22,5000	-0,8889%	303	6 628	11
ESSYSTEMESSYSTEM ESS	2,2400 2,2000	-1,8%	2,2400 2,1400	+4,7%	2,2600	-2,6549%	19 023	41 643	28
ESTARESTAR					1,5000
EUCOEUCO EUC	5,0000 4,8800	-2,4%	5,2400 4,7200	+11,0%	5,0000	-2,4000%	13 755	67 533	33
EUROCASHEUROCASH EUR	22,9900 22,4500	-2,3%	23,0000 22,1600	+3,8%	22,5200	-0,3108%	377 608	8 465 680	810
EUROHOLDEUROHOLD EHG	6,0000 6,6000	+10,0%	6,6000 6,0000	+10,0%	5,7000	+15,7895%	3 589	22 043	31
EUROTELEUROTEL ETL	21,5000 21,4000	-0,5%	21,5000 21,0000	+2,4%	21,5000	-0,4651%	3 281	69 022	21
EVERESTEVEREST EVE	1,0000 1,1800	+18,0%	1,1800 1,0000	+18,0%	1,0000	+18,0000%	568	580	5
FAMURFAMUR FMF	4,9100 4,9900	+1,6%	4,9900 4,9100	+1,6%	4,9100	+1,6293%	314 417	1 563 275	160
FASINGFASING FSG	16,2000 16,5000	+1,9%	16,5000 16,1500	+2,2%	16,4000	+0,6098%	1 612	26 305	14
FEERUMFEERUM FEE	9,5800 9,5800	0,0%	9,5800 9,5800	0,0%	9,5800	0,0000%	16	153	10
FENGHUAFENGHUA					17,5000
FERROFERRO FRO	14,5000 14,2000	-2,1%	14,5000 14,1500	+2,5%	14,3000	-0,6993%	22 101	313 225	14
FERRUMFERRUM FER	4,1300 4,1500	+0,5%	4,1500 4,0600	+2,2%	4,1200	+0,7282%	8 539	35 160	10
FORTEFORTE FTE	24,3500 24,4000	+0,2%	24,4500 23,5000	+4,0%	24,3500	+0,2053%	12 905	311 233	99
GETINGETIN GTN	1,7800 1,9700	+10,7%	1,9700 1,7800	+10,7%	1,7360	+13,4793%	7 010 880	13 159 558	2 711
GLCOSMEDGLCOSMED					1,8800
GOBARTOGOBARTO GOB	7,5000 7,5000	0,0%	7,8000 7,5000	+4,0%	7,5000	0,0000%	3 545	26 588	8
GPREGPRE GPR	5,4300 5,5300	+1,8%	5,5300 5,4300	+1,8%	5,4300	+1,8416%	4 270	23 374	111
GPWGPW GPW	40,0000 39,9000	-0,3%	40,4000 39,8000	+1,5%	39,8500	+0,1255%	13 388	536 867	132
GROCLINGROCLIN GCN	3,1900 3,1700	-0,6%	3,2100 3,1550	+1,7%	3,1750	-0,1575%	43 059	137 116	70
GRODNOGRODNO GRN	4,7800 4,8000	+0,4%	4,8600 4,6700	+4,1%	4,6700	+2,7837%	4 569	21 817	13
GRUPAAZOTYGRUPAAZOTY ATT	46,2000 44,7800	-3,1%	46,3600 44,6800	+3,8%	46,3400	-3,3664%	80 566	3 646 254	693
GTCGTC GTC	9,3000 9,3000	0,0%	9,3000 9,2000	+1,1%	9,3000	0,0000%	108 826	1 006 035	24
HANDLOWYHANDLOWY BHW	69,2000 69,9000	+1,0%	69,9000 69,0000	+1,3%	69,4000	+0,7205%	17 903	1 244 645	243
HELIOHELIO HEL	9,1600 9,1600	0,0%	9,1600 9,1400	+0,2%	9,1000	+0,6593%	284	2 597	3
HERKULESHERKULES HRS	2,4800 2,5500	+2,8%	2,5500 2,4800	+2,8%	2,5500	0,0000%	1 655	4 128	7
HOLLYWOODHOLLYWOOD HLD	0,9300 0,9150	-1,6%	0,9300 0,8700	+6,9%	0,9150	0,0000%	4 967	4 349	9
HYDROTORHYDROTOR HDR	35,4000 35,2000	-0,6%	35,4000 35,2000	+0,6%	35,4000	-0,5650%	93	3 286	5
IALBGRIALBGR					1,3200
IDEABANKIDEABANK IDA	5,1000 5,6000	+9,8%	5,6000 5,1000	+9,8%	4,9600	+12,9032%	1 267 008	6 741 671	1 416
IDMSAIDMSA IDM	1,2600 1,2600	0,0%	1,2600 1,2600	0,0%	1,3500	-6,6667%	216	272	4
IFCAPITALIFCAPITAL					0,5400
IFIRMAIFIRMA IFI	2,9500 3,0000	+1,7%	3,0500 2,9500	+3,4%	2,9500	+1,6949%	2 428	7 231	13
IIAAVIIAAV					94,1500
IMCOMPANYIMCOMPANY IMC	14,0000 14,0000	0,0%	14,0000 14,0000	0,0%	14,0000	0,0000%	405	5 670	2
IMMOBILEIMMOBILE GKI	3,6900 3,6700	-0,5%	3,6900 3,5000	+5,4%	3,6800	-0,2717%	3 010	10 678	14
IMPELIMPEL IPL	8,4500 8,4500	0,0%	8,4500 8,4500	0,0%	8,5000	-0,5882%	52	439	2
IMPERAIMPERA IMP	0,9700 0,9700	0,0%	0,9700 0,9700	0,0%	0,9700	0,0000%	3	3	2
IMPEXMETIMPEXMET IPX	3,6500 3,7000	+1,4%	3,7850 3,6500	+3,7%	3,6500	+1,3699%	29 438	109 316	42
IMSIMS IMS	3,9800 4,0600	+2,0%	4,1200 3,9800	+3,5%	3,9000	+4,1026%	11 360	46 242	39
INCINC INC	0,9400 1,0100	+7,4%	1,0200 0,9400	+8,5%	1,0200	-0,9804%	1 101	1 056	5
INDYKPOLINDYKPOL IND	64,0000 64,0000	0,0%	64,0000 63,0000	+1,6%	64,0000	0,0000%	72	4 557	4
INGBSKINGBSK ING	193,4000 192,6000	-0,4%	195,0000 192,6000	+1,2%	195,6000	-1,5337%	1 595	309 501	78
INPROINPRO INP	4,3400 4,4400	+2,3%	4,4400 4,3400	+2,3%	4,3400	+2,3041%	4 849	21 067	5
INSTALKRKINSTALKRK INK	17,0500 16,7500	-1,8%	17,0500 16,4000	+4,0%	17,1000	-2,0468%	17 018	281 950	51
INTERAOLTINTERAOLT IRL	12,6000 12,6500	+0,4%	12,7500 12,5000	+2,0%	12,3000	+2,8455%	1 107	14 016	11
INTERCARSINTERCARS CAR	219,0000 226,0000	+3,2%	226,0000 218,0000	+3,7%	218,0000	+3,6697%	7 770	1 707 901	76
INTERFERIINTERFERI INF	4,0600 4,1200	+1,5%	4,1200 4,0600	+1,5%	4,1000	+0,4878%	1 502	6 118	5
INTERSPPLINTERSPPL IPO	2,7600 2,7300	-1,1%	2,8600 2,7300	+4,8%	2,7500	-0,7273%	13 112	36 007	12
INTROLINTROL INL	3,1800 3,1500	-0,9%	3,2000 3,0400	+5,3%	3,1800	-0,9434%	5 070	15 583	14
INVISTAINVISTA INV	0,6400 0,6200	-3,1%	0,6400 0,6000	+6,7%	0,6800	-8,8235%	18 256	11 062	10
IPOPEMAIPOPEMA					1,3800
IQPIQP IQP	0,2900 0,2800	-3,4%	0,2900 0,2600	+11,5%	0,2900	-3,4483%	18 213	4 902	10
ITMTRADEITMTRADE ITM	3,2900 3,1000	-5,8%	3,3000 3,0400	+8,6%	3,2900	-5,7751%	32 707	102 290	71
IZOBLOKIZOBLOK IZB	27,1000 26,6000	-1,8%	27,5000 26,0000	+5,8%	25,2000	+5,5556%	25 164	673 695	169
IZOLACJAIZOLACJA IZO	1,6750 1,6750	0,0%	1,6750 1,6750	0,0%	1,6750	0,0000%	542	908	151
IZOSTALIZOSTAL IZS	3,5800 3,4600	-3,4%	3,5800 3,4600	+3,5%	3,5400	-2,2599%	8 464	29 624	29
JHMDEVJHMDEV JHM	1,5550 1,5550	0,0%	1,5550 1,5550	0,0%	1,5700	-0,9554%	3	5	1
JJAUTOJJAUTO					9,7000
JSWJSW JSW	58,6400 61,4000	+4,7%	62,8000 57,7400	+8,8%	58,6400	+4,7067%	374 314	22 851 611	3 457
JWCONSTRJWCONSTR JWC	2,7200 2,6300	-3,3%	2,7200 2,6000	+4,6%	2,6700	-1,4981%	42 747	112 887	52
JWWINVESTJWWINVEST					1,0100
K2INTERNTK2INTERNT K2I	10,4000 10,3000	-1,0%	10,4000 10,1500	+2,5%	10,1500	+1,4778%	226	2 320	3
KANIAKANIA KAN	1,1950 1,1900	-0,4%	1,2000 1,1650	+3,0%	1,2000	-0,8333%	170 386	201 574	77
KCIKCI KCI	0,5420 0,5600	+3,3%	0,5640 0,5420	+4,1%	0,5600	0,0000%	1 457	798	9
KERNELKERNEL KER	49,5000 49,4000	-0,2%	49,5000 49,2000	+0,6%	49,5000	-0,2020%	15 996	791 459	83
KETYKETY KTY	361,0000 356,0000	-1,4%	361,0000 356,0000	+1,4%	360,0000	-1,1111%	1 759	631 140	26
KGHMKGHM KGH	101,6000 102,0000	+0,4%	102,5000 100,8500	+1,6%	101,1000	+0,8902%	700 735	71 318 339	3 791
KGLKGL KGL	12,6000 12,5000	-0,8%	12,8000 12,5000	+2,4%	12,6000	-0,7937%	1 313	16 547	5
KINOPOLKINOPOL KPL	11,5500 11,5500	0,0%	11,5500 11,5000	+0,4%	11,3000	+2,2124%	432	4 986	5
KOGENERAKOGENERA KGN	35,9000 35,9000	0,0%	35,9000 35,7000	+0,6%	36,0000	-0,2778%	22	787	5
KOMPAPKOMPAP					7,1000
KOMPUTRONKOMPUTRON KOM	4,0000 4,1400	+3,5%	4,1600 4,0000	+4,0%	4,1600	-0,4808%	4 215	17 132	11
KONSSTALIKONSSTALI KST	27,3000 26,6000	-2,6%	27,3000 26,6000	+2,6%	26,0000	+2,3077%	48	1 278	3
KPPDKPPD					22,2000
KRAKCHEMKRAKCHEM KCH	1,2650 1,2600	-0,4%	1,2650 1,2600	+0,4%	1,2300	+2,4390%	228	287	3
KRECKREC KRC	4,7600 4,5400	-4,6%	4,7600 4,3300	+9,9%	4,8200	-5,8091%	1 615	7 299	4
KREDYTINKREDYTIN					10,8000
KREZUSKREZUS					0,5600
KRKAKRKA KRK	253,0000 253,0000	0,0%	253,0000 253,0000	0,0%	255,0000	-0,7843%	1	253	1
KRUKKRUK KRU	163,5000 169,8000	+3,9%	172,8000 162,3000	+6,5%	163,8000	+3,6630%	100 815	17 016 973	1 267
KRUSZWICAKRUSZWICA KSW	43,5000 43,6000	+0,2%	44,2000 42,8000	+3,3%	43,9000	-0,6834%	1 848	80 372	52
KRVITAMINKRVITAMIN KVT	5,2000 5,2000	0,0%	5,2000 5,2000	0,0%	5,2000	0,0000%	105	546	2
LABOPRINTLABOPRINT LAB	11,8500 11,9000	+0,4%	11,9000 11,8500	+0,4%	11,8500	+0,4219%	62	738	27
LARQLARQ LRQ	6,2400 6,1600	-1,3%	6,2400 6,1600	+1,3%	6,2200	-0,9646%	355	2 187	2
LCCORPLCCORP LCC	2,6100 2,5700	-1,5%	2,6500 2,5600	+3,5%	2,6500	-3,0189%	101 147	262 626	42
LENALENA LEN	3,2000 3,2000	0,0%	3,2100 3,2000	+0,3%	3,2000	0,0000%	1 439	4 615	6
LENTEXLENTEX LTX	7,1200 7,1600	+0,6%	7,1600 7,1200	+0,6%	7,0800	+1,1299%	6 117	43 740	16
LIBETLIBET LBT	1,1100 1,1100	0,0%	1,1100 1,1100	0,0%	1,1000	+0,9091%	655	727	2
LIVECHATLIVECHAT LVC	26,8000 26,8000	0,0%	27,1500 26,7000	+1,7%	27,1500	-1,2891%	4 082	109 986	49
LOKUMLOKUM					17,9000
LOTOSLOTOS LTS	95,0000 91,5000	-3,7%	95,0000 91,4400	+3,9%	94,9800	-3,6639%	357 561	33 046 794	3 221
LPPLPP LPP	8 395,0000 8 390,0000	-0,1%	8 540,0000 8 300,0000	+2,9%	8 395,0000	-0,0596%	1 149	9 671 715	530
LSISOFTLSISOFT LSI	11,0000 11,1000	+0,9%	11,1000 11,0000	+0,9%	11,0000	+0,9091%	1 080	11 906	12
LUBAWALUBAWA LBW	0,7840 0,7900	+0,8%	0,7900 0,7760	+1,8%	0,7830	+0,8940%	42 505	33 268	36
MABIONMABION MAB	80,0000 78,9000	-1,4%	80,2000 77,5000	+3,5%	79,3000	-0,5044%	1 000	78 556	30
MAKARONPLMAKARONPL MAK	4,3000 4,3000	0,0%	4,3000 4,3000	0,0%	4,3000	0,0000%	100	430	1
MANGATAMANGATA MGT	64,4000 64,4000	0,0%	66,4000 64,4000	+3,1%	64,2000	+0,3115%	831	53 969	24
MARVIPOLMARVIPOL MVP	4,1800 4,3000	+2,9%	4,3400 4,1300	+5,1%	4,1800	+2,8708%	59 487	252 075	64
MASTERPHAMASTERPHA MPH	6,0000 6,0000	0,0%	6,0000 5,9000	+1,7%	6,0000	0,0000%	2 362	13 967	6
MAXCOMMAXCOM MXC	23,0000 23,0000	0,0%	23,0000 22,8000	+0,9%	23,0000	0,0000%	3 177	73 021	8
MBANKMBANK MBK	437,0000 441,4000	+1,0%	454,0000 437,0000	+3,9%	449,0000	-1,6927%	13 725	6 135 949	690
MBWSMBWS					14,4800
MCIMCI MCI	9,1000 8,9800	-1,3%	9,1000 8,9800	+1,3%	8,9800	0,0000%	1 500	13 592	7
MDIENERGIAMDIENERGIA MDI	3,7600 3,4900	-7,2%	3,7600 3,4900	+7,7%	3,4800	+0,2874%	1 054	3 679	6
MEDIACAPMEDIACAP					1,6500
MEDICALGMEDICALG MDG	29,7500 29,1500	-2,0%	29,9000 27,5500	+8,5%	29,7500	-2,0168%	12 462	358 825	184
MENNICAMENNICA MNC	24,2000 24,6000	+1,7%	24,6000 24,2000	+1,7%	24,6000	0,0000%	221	5 370	6
MERCATORMERCATOR MRC	13,3000 12,5000	-6,0%	13,8500 12,4500	+11,2%	13,3000	-6,0150%	19 000	240 213	55
MERCORMERCOR MCR	8,7600 8,7600	0,0%	8,7600 8,7600	0,0%	8,7600	0,0000%	721	6 316	1
MEXPOLSKAMEXPOLSKA MEX	3,5500 3,8000	+7,0%	3,8000 3,5000	+8,6%	3,6900	+2,9810%	815	2 886	7
MFOMFO MFO	22,8000 22,5000	-1,3%	22,8000 22,5000	+1,3%	22,7000	-0,8811%	585	13 164	5
MILLENNIUMMILLENNIUM MIL	9,2400 9,2300	-0,1%	9,3000 9,1400	+1,8%	9,2500	-0,2162%	206 832	1 905 699	277
MIRACULUMMIRACULUM MIR	1,4400 1,4500	+0,7%	1,5000 1,4050	+6,8%	1,4400	+0,6944%	24 222	35 342	26
MIRBUDMIRBUD MRB	1,1800 1,1760	-0,3%	1,1960 1,1400	+4,9%	1,1600	+1,3793%	295 925	347 440	115
MLPGROUPMLPGROUP MLG	44,4000 43,8000	-1,4%	48,0000 43,8000	+9,6%	43,0000	+1,8605%	2 890	130 626	38
MLSYSTEMMLSYSTEM MLS	26,5000 26,0000	-1,9%	26,6000 25,7000	+3,5%	26,8800	-3,2738%	1 880	49 057	286
MOBRUKMOBRUK MBR	50,0000 50,5000	+1,0%	50,5000 48,2000	+4,8%	48,2000	+4,7718%	425	21 126	10
MOJMOJ MOJ	0,6200 0,6200	0,0%	0,6200 0,6200	0,0%	0,6500	-4,6154%	1 000	620	1
MOLMOL MOL	45,0000 45,0000	0,0%	45,0000 45,0000	0,0%	43,9200	+2,4590%	66	2 970	3
MONNARIMONNARI MON	6,2000 6,3000	+1,6%	6,3000 6,2000	+1,6%	6,2000	+1,6129%	23 367	146 733	38
MORIZONMORIZON MZN	0,9800 0,9800	0,0%	0,9800 0,9800	0,0%	0,9800	0,0000%	105	103	2
MOSTALPLCMOSTALPLC MSP	3,7900 4,1300	+9,0%	4,1300 3,7900	+9,0%	3,8000	+8,6842%	14 458	56 779	29
MOSTALWARMOSTALWAR MSW	2,7000 2,9800	+10,4%	3,0000 2,7000	+11,1%	2,6800	+11,1940%	61 937	179 954	124
MUZAMUZA					2,8200
MWTRADEMWTRADE MWT	3,3200 3,4400	+3,6%	3,4400 3,3200	+3,6%	3,2000	+7,5000%	2 270	7 538	2
NETIANETIA NET	5,0800 5,0800	0,0%	5,0800 5,0200	+1,2%	5,0800	0,0000%	995	5 050	9
NETMEDIANETMEDIA NEM	12,2000 12,1000	-0,8%	12,2000 12,1000	+0,8%	12,2000	-0,8197%	1 047	12 769	4
NEUCANEUCA NEU	247,0000 252,5000	+2,2%	256,5000 247,0000	+3,8%	247,0000	+2,2267%	1 393	351 844	96
NEWAGNEWAG NWG	15,2500 15,2500	0,0%	15,2500 15,2500	0,0%	15,4000	-0,9740%	4	61	1
NORTCOASTNORTCOAST NCT	4,4700 4,5000	+0,7%	4,6200 4,4700	+3,4%	4,3300	+3,9261%	2 013	9 012	26
NOVATURASNOVATURAS					34,2000
NOVITANOVITA					43,1000
NOWAGALANOWAGALA CNG	0,5500 0,5500	0,0%	0,5580 0,5260	+6,1%	0,5580	-1,4337%	18 076	9 664	16
NTTSYSTEMNTTSYSTEM NTT	2,1000 2,2200	+5,7%	2,2500 2,1000	+7,1%	2,0900	+6,2201%	17 560	37 872	12
OATOAT OAT	18,7900 18,9400	+0,8%	19,7300 18,6000	+6,1%	19,0000	-0,3158%	6 587	125 122	45
ODLEWNIEODLEWNIE ODL	3,2000 3,2000	0,0%	3,2200 3,2000	+0,6%	3,2000	0,0000%	5 725	18 322	14
OEXOEX					18,0000
OPONEO.PLOPONEO.PL OPN	26,0000 26,4000	+1,5%	26,4000 25,8000	+2,3%	25,9000	+1,9305%	3 463	90 029	19
OPTEAMOPTEAM OPM	6,0500 6,2500	+3,3%	6,2500 6,0500	+3,3%	6,2000	+0,8065%	133	825	2
ORANGEPLORANGEPL OPL	5,4700 5,4300	-0,7%	5,5400 5,4000	+2,6%	5,4200	+0,1845%	1 050 319	5 755 027	715
ORBISORBIS ORB	90,8000 91,4000	+0,7%	91,4000 90,2000	+1,3%	91,0000	+0,4396%	3 314	299 454	8
ORCOGROUPORCOGROUP OPG	1,4200 1,4200	0,0%	1,4200 1,4200	0,0%	1,4200	0,0000%	1 700	2 414	4
ORIONORION ORN	7,1000 7,2500	+2,1%	7,2500 7,1000	+2,1%	7,1500	+1,3986%	154	1 097	4
ORZBIALYORZBIALY OBL	10,4000 10,5500	+1,4%	10,7500 10,0500	+7,0%	10,4000	+1,4423%	2 624	26 824	15
OTLOGOTLOG OTS	6,3000 6,0000	-4,8%	6,3000 6,0000	+5,0%	6,3000	-4,7619%	4 043	24 623	8
OTMUCHOWOTMUCHOW OTM	2,1300 2,1300	0,0%	2,1300 2,1300	0,0%	2,1300	0,0000%	5	11	1
OVOSTAROVOSTAR OVO	109,0000 109,0000	0,0%	109,0000 109,0000	0,0%	109,0000	0,0000%	10	1 090	2
PAMAPOLPAMAPOL PMP	1,4000 1,4000	0,0%	1,4000 1,4000	0,0%	1,4400	-2,7778%	2 910	4 074	3
PANOVAPANOVA NVA	17,1500 17,6000	+2,6%	17,6000 17,1500	+2,6%	17,9000	-1,6760%	1 453	25 362	11
PATENTUSPATENTUS PAT	1,0700 1,0500	-1,9%	1,0700 1,0200	+4,9%	1,0500	0,0000%	14 961	15 342	11
PBKMPBKM BKM	70,8000 69,8000	-1,4%	70,8000 69,2000	+2,3%	70,2000	-0,5698%	335	23 440	16
PCCEXOLPCCEXOL PCX	1,5800 1,5800	0,0%	1,6050 1,5800	+1,6%	1,6050	-1,5576%	3 032	4 793	21
PCCROKITAPCCROKITA PCR	95,0000 94,8000	-0,2%	95,0000 94,0000	+1,1%	95,0000	-0,2105%	1 468	139 220	55
PCMPCM PCM	22,3000 22,3000	0,0%	22,3000 22,2000	+0,5%	22,4000	-0,4464%	96 165	2 144 420	18
PEKABEXPEKABEX PBX	12,0000 12,0000	0,0%	12,0000 12,0000	0,0%	12,0000	0,0000%	45	540	1
PEKAOPEKAO PEO	111,7500 109,9000	-1,7%	112,3500 109,8500	+2,3%	111,2500	-1,2135%	330 811	36 653 463	2 112
PEMANAGERPEMANAGER PEM	25,0000 24,5000	-2,0%	25,0000 24,5000	+2,0%	25,0000	-2,0000%	1 129	27 884	9
PEPPEP PEP	23,4000 22,8000	-2,6%	23,4000 21,8000	+7,3%	23,0000	-0,8696%	11 168	250 822	53
PEPEESPEPEES PPS	1,5000 1,3500	-10,0%	1,5000 1,3500	+11,1%	1,4800	-8,7838%	23 390	32 428	16
PFLEIDERPFLEIDER PFL	24,2000 22,6000	-6,6%	24,2000 22,2000	+9,0%	23,7000	-4,6414%	14 347	332 531	134
PGEPGE PGE	10,5600 10,5600	0,0%	10,6200 10,4400	+1,7%	10,4350	+1,1979%	926 509	9 772 541	1 335
PGNIGPGNIG PGN	6,4000 6,4650	+1,0%	6,4650 6,3800	+1,3%	6,4000	+1,0156%	4 176 138	26 817 084	1 908
PGOPGO PGO	1,6600 1,6400	-1,2%	1,6650 1,6200	+2,8%	1,6300	+0,6135%	21 726	35 315	29
PGSSOFTPGSSOFT PSW	11,0000 10,9000	-0,9%	11,0000 10,5500	+4,3%	11,0500	-1,3575%	3 424	37 225	23
PHNPHN PHN	12,0000 11,9500	-0,4%	12,0000 11,6000	+3,4%	11,7500	+1,7021%	6 012	71 811	27
PKNORLENPKNORLEN PKN	102,9000 101,3000	-1,6%	103,4500 101,3000	+2,1%	102,0500	-0,7349%	450 949	45 915 095	2 913
PKOBPPKOBP PKO	39,0800 38,7700	-0,8%	39,2700 38,7000	+1,5%	39,1900	-1,0717%	1 228 877	47 771 380	3 443
PKPCARGOPKPCARGO PKP	42,3500 42,3500	0,0%	42,6000 42,1500	+1,1%	42,2500	+0,2367%	16 684	708 371	130
PLASTBOXPLASTBOX PLX	2,0900 2,0100	-3,8%	2,0900 2,0100	+4,0%	2,1000	-4,2857%	20 731	41 942	8
PLATYNINWPLATYNINW					0,6000
PLAYPLAY PLY	23,0200 22,7600	-1,1%	23,7000 22,4000	+5,8%	23,2400	-2,0654%	1 445 120	33 156 165	1 775
PLAYWAYPLAYWAY PLW	170,0000 173,5000	+2,1%	175,5000 170,0000	+3,2%	168,0000	+3,2738%	14 756	2 556 637	402
PLAZACNTRPLAZACNTR PLZ	3,1500 3,2600	+3,5%	3,2600 3,1500	+3,5%	3,2500	+0,3077%	548	1 734	4
PMPGPMPG PGM	1,9300 1,9400	+0,5%	1,9800 1,8900	+4,8%	1,9400	0,0000%	27 543	53 359	31
POLICEPOLICE PCE	14,0000 13,8000	-1,4%	14,0000 13,8000	+1,4%	14,0000	-1,4286%	6 665	92 997	17
POLIMEXMSPOLIMEXMS PXM	2,8390 2,8300	-0,3%	2,8700 2,8010	+2,5%	2,8200	+0,3546%	408 746	1 158 297	281
POLNORDPOLNORD PND	8,0500 8,0800	+0,4%	8,0800 7,9900	+1,1%	8,0800	0,0000%	15 236	122 040	6
POLWAXPOLWAX PWX	7,0400 7,1000	+0,9%	7,1000 6,9800	+1,7%	7,0400	+0,8523%	11 967	83 780	28
POZBUDPOZBUD POZ	2,3000 2,1800	-5,2%	2,3200 2,1200	+9,4%	2,2800	-4,3860%	68 663	150 885	86
PRAGMAFAPRAGMAFA PRF	16,3000 16,3000	0,0%	16,3000 16,3000	0,0%	16,4000	-0,6098%	61	994	1
PRAGMAINKPRAGMAINK PRI	9,4000 8,9600	-4,7%	9,4000 8,9600	+4,9%	9,4000	-4,6809%	1 236	11 101	49
PRAIRIEPRAIRIE PDZ	1,0300 1,0100	-1,9%	1,0480 0,9900	+5,9%	1,0100	0,0000%	1 302 881	1 326 747	445
PRIMAMODAPRIMAMODA PMA	2,6500 2,6500	0,0%	2,6500 2,6500	0,0%	2,7800	-4,6763%	50	132	2
PRIMETECHPRIMETECH PTH	1,2960 1,3000	+0,3%	1,3000 1,2800	+1,6%	1,2800	+1,5625%	15 796	20 307	24
PROCADPROCAD PRD	1,5300 1,5600	+2,0%	1,5600 1,5300	+2,0%	1,5300	+1,9608%	33	51	2
PROCHEMPROCHEM PRM	16,0500 16,0500	0,0%	16,0500 16,0500	0,0%	16,1000	-0,3106%	5	80	1
PROJPRZEMPROJPRZEM PJP	19,9500 19,9500	0,0%	19,9500 19,9500	0,0%	19,9500	0,0000%	90	1 796	1
PROTEKTORPROTEKTOR PRT	4,3500 4,3500	0,0%	4,3500 4,3500	0,0%	4,3500	0,0000%	23	100	9
PROVIDENTPROVIDENT					10,0900
PULAWYPULAWY ZAP	107,0000 109,5000	+2,3%	112,0000 106,5000	+5,2%	107,0000	+2,3364%	1 550	169 306	64
PZUPZU PZU	42,0100 42,0200	+0,0%	42,1500 41,7700	+0,9%	41,8800	+0,3343%	1 506 212	63 236 554	3 142
QUANTUMQUANTUM					16,2000
QUERCUSQUERCUS QRS	2,6200 2,6100	-0,4%	2,7500 2,5700	+7,0%	2,6000	+0,3846%	107 305	283 859	84
QUMAKQUMAK QMK	0,2000 0,1970	-1,5%	0,2000 0,1970	+1,5%	0,1970	0,0000%	119 376	23 558	30
R22R22 R22	17,7000 17,7000	0,0%	17,7000 17,7000	0,0%	17,4000	+1,7241%	5	88	1
RADPOLRADPOL RDL	1,3300 1,3300	0,0%	1,3300 1,3300	0,0%	1,2850	+3,5019%	2 600	3 458	5
RAFAKORAFAKO RFK	2,2600 2,1450	-5,1%	2,3000 2,1400	+7,5%	2,2800	-5,9211%	573 488	1 253 951	424
RAFAMETRAFAMET RAF	12,8000 12,8000	0,0%	12,8000 12,8000	0,0%	12,8000	0,0000%	11	141	6
RAINBOWRAINBOW RBW	22,5000 22,0000	-2,2%	22,5000 22,0000	+2,3%	22,4000	-1,7857%	2 080	46 122	17
RANKPROGRRANKPROGR RNK	1,6100 1,5800	-1,9%	1,6100 1,5200	+5,9%	1,5600	+1,2821%	20 505	31 595	35
RAWLPLUGRAWLPLUG RWL	8,9800 8,9800	0,0%	8,9800 8,9800	0,0%	8,9800	0,0000%	5	45	1
REDANREDAN RDN	0,5400 0,5400	0,0%	0,5400 0,5320	+1,5%	0,5400	0,0000%	6 859	3 701	4
REINOREINO					1,5800
RELPOLRELPOL RLP	7,7400 7,4200	-4,1%	7,7600 7,4200	+4,6%	7,7400	-4,1344%	5 407	41 015	19
REMAKREMAK RMK	14,0000 14,0000	0,0%	14,0000 13,9000	+0,7%	14,0000	0,0000%	125	1 747	3
RONSONRONSON RON	0,8340 0,8300	-0,5%	0,8560 0,8140	+5,2%	0,8320	-0,2404%	66 205	54 956	70
ROPCZYCEROPCZYCE RPC	38,4000 38,8000	+1,0%	38,8000 38,4000	+1,0%	38,6000	+0,5181%	788	30 397	21
RUBICONRUBICON RBC	0,9400 0,9400	0,0%	0,9400 0,9000	+4,4%	0,9100	+3,2967%	778	712	10
SANOKSANOK SNK	27,6000 25,9000	-6,2%	27,6000 25,2000	+9,5%	26,7000	-2,9963%	9 194	241 342	97
SANPLSANPL SPL	387,0000 394,0000	+1,8%	394,0000 383,0000	+2,9%	387,2000	+1,7562%	24 465	9 564 396	665
SANPL2SANPL2 SP2	380,0000 380,0000	0,0%	380,0000 380,0000	0,0%	378,0000	+0,5291%	195	74 100	5
SANTANDERSANTANDER SAN	18,7200 19,0000	+1,5%	19,0000 18,7200	+1,5%	18,5000	+2,7027%	1 202	22 652	10
SANWILSANWIL SNW	0,6700 0,6550	-2,2%	0,6700 0,6550	+2,3%	0,6700	-2,2388%	4 052	2 714	2
SARESARE SAR	5,5500 5,5000	-0,9%	5,7000 5,4500	+4,6%	5,5000	0,0000%	192	1 061	4
SECOGROUPSECOGROUP					15,1000
SEKOSEKO					8,8000
SELENAFMSELENAFM SEL	11,2000 11,2000	0,0%	11,2000 11,1000	+0,9%	11,0000	+1,8182%	2 441	27 309	15
SELVITASELVITA SLV	54,9000 56,0000	+2,0%	56,0000 54,1000	+3,5%	55,0000	+1,8182%	921	50 606	29
SERINUSSERINUS SEN	0,6860 0,6800	-0,9%	0,6880 0,6560	+4,9%	0,6860	-0,8746%	204 027	136 587	96
SESCOMSESCOM SES	35,2000 35,0000	-0,6%	35,2000 35,0000	+0,6%	35,2000	-0,5682%	36	1 261	2
SETANTASETANTA SET	1,3500 1,2900	-4,4%	1,3500 1,2500	+8,0%	1,4000	-7,8571%	24 125	31 069	21
SFINKSSFINKS SFS	0,8780 0,8780	0,0%	0,8780 0,8700	+0,9%	0,8900	-1,3483%	12 603	10 975	10
SILVAIR-REGSSILVAIR-REGS SVRS	14,5400 14,5400	0,0%	14,5400 14,5400	0,0%	14,5480	-0,0550%	5	73	1
SILVANOSILVANO					10,9500
SIMPLESIMPLE SME	7,1500 7,0000	-2,1%	7,3000 6,9500	+5,0%	6,9500	+0,7194%	7 985	57 208	9
SKARBIECSKARBIEC SKH	17,8000 16,9500	-4,8%	17,8000 16,9500	+5,0%	17,5000	-3,1429%	7 402	128 180	19
SKYLINESKYLINE					0,6800
SLEEPZAGSLEEPZAG SLZ	3,9800 3,9800	0,0%	3,9800 3,9800	0,0%	3,9800	0,0000%	5	20	1
SNIEZKASNIEZKA SKA	88,0000 87,5000	-0,6%	88,0000 87,5000	+0,6%	88,0000	-0,5682%	114	9 980	3
SOHODEVSOHODEV SHD	1,0200 1,0950	+7,4%	1,0950 1,0200	+7,4%	1,0400	+5,2885%	251	260	6
SOLARSOLAR SOL	0,6220 0,5900	-5,1%	0,6300 0,5900	+6,8%	0,6300	-6,3492%	37 997	23 579	12
SONELSONEL SON	6,9000 7,0000	+1,4%	7,0000 6,9000	+1,4%	6,9000	+1,4493%	20	139	2
SOPHARMASOPHARMA					8,3000
STALEXPSTALEXP STX	4,1000 4,0500	-1,2%	4,1400 4,0500	+2,2%	4,0800	-0,7353%	151 569	622 982	105
STALPRODSTALPROD STP	320,0000 320,0000	0,0%	320,0000 317,5000	+0,8%	320,0000	0,0000%	303	96 786	29
STALPROFISTALPROFI STF	9,1000 9,4000	+3,3%	9,4000 9,0000	+4,4%	9,3000	+1,0753%	918	8 313	5
STAPORKOWSTAPORKOW ZUK	2,1000 1,9100	-9,0%	2,1200 1,9000	+11,6%	2,0000	-4,5000%	24 280	47 875	15
STARHEDGESTARHEDGE SHG	0,7600 0,7300	-3,9%	0,7800 0,7200	+8,3%	0,7400	-1,3514%	30 537	23 048	27
STELMETSTELMET STL	8,9400 8,9600	+0,2%	8,9600 8,6000	+4,2%	8,5000	+5,4118%	12 855	113 125	11
SUNEXSUNEX SNX	4,9500 4,9800	+0,6%	4,9800 4,9000	+1,6%	5,0000	-0,4000%	3 876	19 130	13
SUWARYSUWARY SUW	10,9000 10,9000	0,0%	10,9000 10,9000	0,0%	11,0000	-0,9091%	123	1 341	1
SWISSMEDSWISSMED SWD	1,3900 1,5200	+9,4%	1,5200 1,3900	+9,4%	1,5200	0,0000%	12 304	18 636	16
SYGNITYSYGNITY SGN	3,1000 3,1000	0,0%	3,1000 3,0200	+2,6%	3,1400	-1,2739%	3 141	9 726	3
SYNEKTIKSYNEKTIK SNT	13,9000 13,8500	-0,4%	13,9000 13,4500	+3,3%	13,8500	0,0000%	9 322	127 816	48
TALANXTALANX TNX	150,0000 150,0000	0,0%	150,0000 150,0000	0,0%	137,0000	+9,4891%	2	300	1
TALEXTALEX TLX	13,9000 14,0000	+0,7%	14,0000 13,9000	+0,7%	13,9000	+0,7194%	44	613	3
TARCZYNSKITARCZYNSKI TAR	16,7000 16,9000	+1,2%	16,9000 16,7000	+1,2%	16,4000	+3,0488%	1 274	21 292	10
TATRYTATRY					136,0000
TAURONPETAURONPE TPE	2,1120 2,0900	-1,0%	2,1400 2,0840	+2,7%	2,1000	-0,4762%	3 050 417	6 443 149	1 375
TBULLTBULL TBL	31,8000 32,6000	+2,5%	32,6000 31,6000	+3,2%	31,6000	+3,1646%	1 975	63 196	35
TERMOREXTERMOREX TRR	0,9800 0,9100	-7,1%	0,9800 0,9000	+8,9%	0,9800	-7,1429%	3 397	3 197	19
TESGASTESGAS TSG	3,7000 3,7700	+1,9%	3,7700 3,6300	+3,9%	3,5600	+5,8989%	16 586	61 142	9
TIMTIM TIM	6,5000 6,8400	+5,2%	6,8400 6,5000	+5,2%	6,5200	+4,9080%	37 316	247 663	84
TORPOLTORPOL TOR	6,1000 6,4000	+4,9%	6,4400 6,0800	+5,9%	6,0200	+6,3123%	154 547	976 103	153
TOWERINVTTOWERINVT TOW	22,5000 23,0000	+2,2%	23,0000 22,5000	+2,2%	22,3000	+3,1390%	235	5 363	2
TOYATOYA TOA	7,1000 6,9800	-1,7%	7,1000 6,9800	+1,7%	7,0000	-0,2857%	1 018	7 108	5
TRAKCJATRAKCJA TRK	2,8700 2,8600	-0,3%	2,8800 2,8400	+1,4%	2,8700	-0,3484%	89 577	255 953	123
TRANSPOLTRANSPOL TRN	3,5200 3,5500	+0,9%	3,6000 3,4300	+5,0%	3,3800	+5,0296%	31 515	111 146	40
TRITONTRITON TRI	2,5800 2,6000	+0,8%	2,6000 2,5800	+0,8%	2,5900	+0,3861%	5 385	13 903	3
TSGAMESTSGAMES TEN	99,1000 99,0000	-0,1%	100,0000 97,3000	+2,8%	98,6400	+0,3650%	10 302	1 021 037	230
ULMAULMA ULM	66,0000 65,5000	-0,8%	66,0000 64,0000	+3,1%	66,0000	-0,7576%	250	16 202	5
UNIBEPUNIBEP UNI	6,3600 6,3200	-0,6%	6,3600 6,3200	+0,6%	6,3400	-0,3155%	61	386	5
UNICREDITUNICREDIT UCG	52,0000 52,0000	0,0%	52,0000 52,0000	0,0%	50,1800	+3,6269%	40	2 080	3
UNIMAUNIMA U2K	2,5200 2,5200	0,0%	2,5200 2,5200	0,0%	2,5300	-0,3953%	55	139	11
UNIMOTUNIMOT UNT	13,8000 13,6000	-1,4%	13,8000 13,3500	+3,4%	13,8000	-1,4493%	3 744	51 063	25
URSUSURSUS URS	2,1400 2,2700	+6,1%	2,5480 2,1220	+20,1%	2,1360	+6,2734%	5 462 622	12 861 913	3 624
VENTUREINVENTUREIN VTI	1,3400 1,3500	+0,7%	1,3500 1,3400	+0,7%	1,3300	+1,5038%	5 810	7 841	3
VIGOSYSVIGOSYS VGO	297,0000 302,0000	+1,7%	305,0000 295,0000	+3,4%	291,0000	+3,7801%	287	85 674	17
VINDEXUSVINDEXUS VIN	7,7400 7,7600	+0,3%	7,7600 7,7400	+0,3%	7,8000	-0,5128%	1 000	7 742	2
VISTALVISTAL VTL	2,1900 2,6800	+22,4%	2,6800 2,1400	+25,2%	2,1200	+26,4151%	620 179	1 503 519	720
VISTULAVISTULA VST	4,1000 4,1500	+1,2%	4,1500 4,0300	+3,0%	4,1000	+1,2195%	754 631	3 086 338	148
VIVIDVIVID VVD	2,1000 2,1100	+0,5%	2,2300 2,0800	+7,2%	2,1000	+0,4762%	170 423	369 561	154
VOTUMVOTUM VOT	6,1000 6,2000	+1,6%	6,2000 6,1000	+1,6%	6,1000	+1,6393%	3 358	20 703	17
VOXELVOXEL VOX	24,9000 24,9000	0,0%	24,9000 24,8000	+0,4%	24,8000	+0,4032%	531	13 213	12
WADEXWADEX WAX	5,3400 5,3400	0,0%	5,3400 5,3400	0,0%	5,3600	-0,3731%	24	128	12
WARIMPEXWARIMPEX WXF	5,0200 5,0200	0,0%	5,0200 5,0200	0,0%	5,0000	+0,4000%	590	2 962	1
WASKOWASKO WAS	1,6300 1,5900	-2,5%	1,6400 1,5900	+3,1%	1,6400	-3,0488%	32 626	52 576	58
WAWELWAWEL WWL	954,0000 936,0000	-1,9%	954,0000 932,0000	+2,4%	956,0000	-2,0921%	144	136 630	15
WIELTONWIELTON WLT	12,4200 12,3800	-0,3%	12,5000 12,3000	+1,6%	12,4000	-0,1613%	13 930	172 598	80
WIKANAWIKANA WIK	1,0800 1,1500	+6,5%	1,1500 1,0800	+6,5%	1,1300	+1,7699%	6 989	7 550	2
WIRTUALNAWIRTUALNA WPL	57,0000 56,4000	-1,1%	57,2000 56,0000	+2,1%	57,0000	-1,0526%	9 253	524 067	41
WITTCHENWITTCHEN WTN	16,4500 16,5000	+0,3%	16,5000 16,4500	+0,3%	16,4000	+0,6098%	372	6 128	4
WOJASWOJAS WOJ	4,9000 4,9200	+0,4%	4,9200 4,9000	+0,4%	4,9000	+0,4082%	259	1 269	17
WORKSERVWORKSERV WSE	2,2300 2,1500	-3,6%	2,2700 2,1400	+6,1%	2,2300	-3,5874%	440 343	971 894	224
XTBXTB XTB	4,3600 4,0500	-7,1%	4,3600 4,0200	+8,5%	4,3500	-6,8966%	67 626	277 754	135
XTPLXTPL XTP	173,5000 161,0000	-7,2%	174,0000 157,5000	+10,5%	172,5000	-6,6667%	2 924	475 694	152
YOLOYOLO YOL	1,9700 2,0700	+5,1%	2,0700 1,9700	+5,1%	1,9700	+5,0761%	51	101	2
ZAMETZAMET					0,8100
ZEPAKZEPAK ZEP	8,1300 8,3800	+3,1%	8,5000 8,1300	+4,6%	8,1800	+2,4450%	19 961	167 153	54
ZPUEZPUE PUE	101,0000 97,0000	-4,0%	101,0000 97,0000	+4,1%	100,0000	-3,0000%	350	34 236	11
ZUEZUE ZUE	4,1100 3,9700	-3,4%	4,1100 3,8500	+6,8%	4,0000	-0,7500%	10 378	40 580	22
ZYWIECZYWIEC ZWC	490,0000 490,0000	0,0%	490,0000 490,0000	0,0%	500,0000	-2,0000%	10	4 900	3