Wyniki notowań z dnia 2019.03.25 - 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:							29 142 451	562 214 675	62 365
ZYWIECZYWIEC ZWC	505,0000 505,0000	0,0%	505,0000 505,0000	0,0%	510,0000	-0,9804%	1	505	1
ZUEZUE ZUE	3,7300 3,8000	+1,9%	3,8000 3,7100	+2,4%	3,7900	+0,2639%	4 205	15 684	9
ZPUEZPUE PUE	103,0000 100,0000	-2,9%	103,0000 100,0000	+3,0%	101,0000	-0,9901%	4	406	2
ZEPAKZEPAK ZEP	7,9800 7,6300	-4,4%	7,9800 7,2000	+10,8%	8,0000	-4,6250%	31 385	239 010	103
ZAMETZAMET ZMT	0,7700 0,8000	+3,9%	0,8000 0,7700	+3,9%	0,8000	0,0000%	938	723	3
YOLOYOLO YOL	1,9700 1,9700	0,0%	1,9700 1,9700	0,0%	1,9700	0,0000%	50	98	1
XTPLXTPL XTP	162,5000 156,5000	-3,7%	163,0000 156,5000	+4,2%	166,5000	-6,0060%	297	47 306	33
XTBXTB XTB	4,1100 4,1000	-0,2%	4,1100 4,1000	+0,2%	4,0000	+2,5000%	2 076	8 514	8
WORKSERVWORKSERV WSE	2,0400 2,0000	-2,0%	2,0900 1,9700	+6,1%	2,1000	-4,7619%	168 294	342 517	95
WOJASWOJAS WOJ	4,9100 4,9100	0,0%	4,9100 4,6500	+5,6%	4,9200	-0,2033%	788	3 758	17
WITTCHENWITTCHEN WTN	16,2000 16,3500	+0,9%	16,3500 15,7500	+3,8%	16,4000	-0,3049%	211	3 333	6
WIRTUALNAWIRTUALNA WPL	59,0000 59,0000	0,0%	59,0000 58,2000	+1,4%	59,0000	0,0000%	110	6 432	10
WIKANAWIKANA WIK	1,1800 1,1800	0,0%	1,1800 1,1800	0,0%	1,1800	0,0000%	1 000	1 180	2
WIELTONWIELTON WLT	11,8000 12,0000	+1,7%	12,0000 11,7200	+2,4%	12,0000	0,0000%	34 268	408 591	86
WAWELWAWEL WWL	882,0000 890,0000	+0,9%	890,0000 882,0000	+0,9%	880,0000	+1,1364%	13	11 498	8
WASKOWASKO WAS	1,7350 1,7400	+0,3%	1,8200 1,7100	+6,4%	1,7150	+1,4577%	84 365	148 684	93
WARIMPEXWARIMPEX					5,1400
WADEXWADEX WAX	5,5000 5,4000	-1,8%	5,5000 5,3800	+2,2%	5,5000	-1,8182%	1 177	6 448	19
VOXELVOXEL VOX	26,7000 27,0000	+1,1%	27,0000 26,4000	+2,3%	26,8000	+0,7463%	183 011	4 916 256	38
VOTUMVOTUM VOT	6,5800 6,7000	+1,8%	6,8800 6,4200	+7,2%	6,5600	+2,1341%	29 978	202 565	51
VIVIDVIVID VVD	1,7000 1,8000	+5,9%	1,8450 1,7000	+8,5%	1,7000	+5,8824%	365 633	658 087	303
VISTULAVISTULA VST	4,2800 4,3000	+0,5%	4,3000 4,2250	+1,8%	4,3200	-0,4630%	184 272	784 450	114
VISTALVISTAL VTL	2,2100 2,2300	+0,9%	2,3300 2,1800	+6,9%	2,2100	+0,9050%	253 750	577 628	279
VINDEXUSVINDEXUS VIN	7,6000 7,7000	+1,3%	7,7000 7,1600	+7,5%	7,7000	0,0000%	6 054	45 607	21
VIGOSYSVIGOSYS VGO	313,0000 314,0000	+0,3%	314,0000 306,0000	+2,6%	314,0000	0,0000%	2 569	786 398	7
VENTUREINVENTUREIN					1,2900
URSUSURSUS URS	1,7100 1,8320	+7,1%	1,9990 1,6810	+18,9%	1,7100	+7,1345%	2 003 891	3 750 885	1 508
UNIMOTUNIMOT UNT	12,8000 12,8500	+0,4%	13,7500 12,7500	+7,8%	13,4000	-4,1045%	8 818	115 381	43
UNIMAUNIMA U2K	2,5300 2,5500	+0,8%	2,5500 2,5300	+0,8%	2,5300	+0,7905%	174	441	3
UNICREDITUNICREDIT UCG	49,2000 49,2000	0,0%	49,2000 49,2000	0,0%	49,2000	0,0000%	110	5 412	1
UNIBEPUNIBEP UNI	6,2400 6,4600	+3,5%	6,4600 6,2400	+3,5%	6,4600	0,0000%	1 372	8 650	11
ULMAULMA ULM	65,0000 65,0000	0,0%	65,0000 65,0000	0,0%	65,0000	0,0000%	46	2 990	4
TSGAMESTSGAMES TEN	98,6200 97,8900	-0,7%	99,0000 95,0000	+4,2%	100,0000	-2,1100%	19 984	1 931 930	454
TRITONTRITON TRI	2,5300 2,5300	0,0%	2,5300 2,5200	+0,4%	2,5300	0,0000%	3 503	8 844	107
TRANSPOLTRANSPOL TRN	3,7800 3,6700	-2,9%	3,7800 3,6300	+4,1%	3,6000	+1,9444%	9 107	33 362	9
TRAKCJATRAKCJA TRK	2,7700 2,8800	+4,0%	2,9550 2,7550	+7,3%	2,7900	+3,2258%	351 999	1 018 086	328
TOYATOYA TOA	7,2000 7,2800	+1,1%	7,2800 7,2000	+1,1%	7,2600	+0,2755%	87	627	3
TOWERINVTTOWERINVT TOW	22,0000 23,9000	+8,6%	23,9000 22,0000	+8,6%	21,9000	+9,1324%	1 574	35 303	4
TORPOLTORPOL TOR	6,7600 6,8000	+0,6%	6,8000 6,2200	+9,3%	6,8600	-0,8746%	46 635	306 982	94
TIMTIM TIM	7,0600 7,0600	0,0%	7,1400 7,0000	+2,0%	7,0400	+0,2841%	22 977	162 312	44
TESGASTESGAS TSG	3,7000 3,5900	-3,0%	3,7000 3,5700	+3,6%	3,7100	-3,2345%	3 713	13 399	8
TERMOREXTERMOREX TRR	0,9800 0,9800	0,0%	0,9800 0,9800	0,0%	0,9800	0,0000%	25	24	6
TBULLTBULL TBL	30,2000 31,0000	+2,6%	31,0000 30,2000	+2,6%	30,4000	+1,9737%	454	13 749	10
TAURONPETAURONPE TPE	2,1000 2,0640	-1,7%	2,1000 2,0500	+2,4%	2,1000	-1,7143%	2 576 403	5 333 679	1 235
TATRYTATRY TMR	135,0000 135,0000	0,0%	135,0000 135,0000	0,0%	135,0000	0,0000%	15	2 025	1
TARCZYNSKITARCZYNSKI					16,1500
TALEXTALEX TLX	13,5000 13,2000	-2,2%	13,5000 13,0000	+3,8%	14,0000	-5,7143%	227	3 032	123
TALANXTALANX					150,0000
SYNEKTIKSYNEKTIK SNT	13,8000 13,5000	-2,2%	13,8000 13,5000	+2,2%	13,9000	-2,8777%	5 638	76 876	35
SYGNITYSYGNITY SGN	3,1000 3,0200	-2,6%	3,1000 3,0200	+2,6%	3,1000	-2,5806%	50 351	153 562	12
SWISSMEDSWISSMED SWD	1,7900 1,6800	-6,1%	1,7900 1,6800	+6,5%	1,7600	-4,5455%	9 134	16 011	5
SUWARYSUWARY SUW	10,4000 10,4000	0,0%	10,4000 10,4000	0,0%	10,6000	-1,8868%	70	728	2
SUNEXSUNEX SNX	5,0000 5,0000	0,0%	5,0000 5,0000	0,0%	5,0000	0,0000%	17	85	6
STELMETSTELMET STL	8,5200 8,8000	+3,3%	9,0000 8,4600	+6,4%	8,9600	-1,7857%	498	4 242	6
STARHEDGESTARHEDGE SHG	0,6900 0,7200	+4,3%	0,7200 0,6850	+5,1%	0,7000	+2,8571%	2 622	1 831	9
STAPORKOWSTAPORKOW					1,9000
STALPROFISTALPROFI STF	9,1500 9,1000	-0,5%	9,1500 8,9500	+2,2%	9,1500	-0,5464%	820	7 395	8
STALPRODSTALPROD STP	328,0000 323,0000	-1,5%	328,0000 318,5000	+3,0%	333,0000	-3,0030%	3 891	1 259 400	115
STALEXPSTALEXP STX	3,9200 3,9200	0,0%	3,9500 3,9100	+1,0%	3,9200	0,0000%	21 463	84 298	49
SOPHARMASOPHARMA					8,3000
SONELSONEL					7,0000
SOLARSOLAR SOL	0,5900 0,6300	+6,8%	0,6300 0,5900	+6,8%	0,6160	+2,2727%	21 569	13 473	8
SOHODEVSOHODEV SHD	1,1400 1,1600	+1,8%	1,1600 1,1100	+4,5%	1,0900	+6,4220%	4 095	4 702	8
SNIEZKASNIEZKA SKA	87,5000 87,5000	0,0%	87,5000 87,5000	0,0%	87,5000	0,0000%	25	2 188	2
SLEEPZAGSLEEPZAG SLZ	3,0000 2,9800	-0,7%	3,0000 2,9800	+0,7%	3,1200	-4,4872%	480	1 439	6
SKYLINESKYLINE					0,6800
SKARBIECSKARBIEC SKH	16,8000 16,9000	+0,6%	16,9000 16,8000	+0,6%	17,0000	-0,5882%	494	8 304	8
SIMPLESIMPLE SME	6,9000 6,8500	-0,7%	6,9500 6,8500	+1,5%	6,8500	0,0000%	3 495	24 155	6
SILVANOSILVANO SFG	10,7500 10,7500	0,0%	10,8000 10,7000	+0,9%	10,9000	-1,3761%	38 070	409 255	57
SILVAIR-REGSSILVAIR-REGS SVRS	14,5200 14,5200	0,0%	14,5200 14,5200	0,0%	14,5480	-0,1925%	2	29	1
SFINKSSFINKS SFS	0,9700 0,9600	-1,0%	0,9700 0,9400	+3,2%	0,9600	0,0000%	55 288	53 084	28
SETANTASETANTA					1,3000
SESCOMSESCOM SES	35,0000 35,0000	0,0%	35,0000 35,0000	0,0%	35,4000	-1,1299%	730	25 550	2
SERINUSSERINUS SEN	0,6360 0,6390	+0,5%	0,6410 0,6250	+2,6%	0,6260	+2,0767%	87 815	55 548	49
SELVITASELVITA SLV	55,7000 55,5000	-0,4%	55,8000 54,9000	+1,6%	55,6000	-0,1799%	603	33 251	13
SELENAFMSELENAFM SEL	10,9000 10,9000	0,0%	11,0000 10,0000	+10,0%	11,0000	-0,9091%	3 746	40 049	20
SEKOSEKO SEK	9,2000 9,7000	+5,4%	9,7000 9,2000	+5,4%	9,1000	+6,5934%	2 042	19 153	9
SECOGROUPSECOGROUP SWG	15,6000 15,6000	0,0%	15,6000 15,6000	0,0%	16,0000	-2,5000%	520	8 112	1
SARESARE SAR	5,4500 5,8500	+7,3%	6,1000 5,4500	+11,9%	5,4500	+7,3394%	3 462	19 903	6
SANWILSANWIL					0,6500
SANTANDERSANTANDER SAN	18,4880 18,4880	0,0%	18,4880 18,4880	0,0%	18,5000	-0,0649%	20	370	1
SANPL2SANPL2 SP2	370,0000 376,0000	+1,6%	376,0000 370,0000	+1,6%	380,0000	-1,0526%	6	2 232	2
SANPLSANPL SPL	389,0000 389,8000	+0,2%	391,4000 381,2000	+2,7%	389,4000	+0,1027%	35 975	13 882 660	1 121
SANOKSANOK SNK	28,1000 27,8000	-1,1%	28,7000 27,7000	+3,6%	29,1000	-4,4674%	11 381	319 491	61
RUBICONRUBICON RBC	0,9780 0,9780	0,0%	0,9780 0,9240	+5,8%	0,9780	0,0000%	17	17	5
ROPCZYCEROPCZYCE RPC	38,7000 38,8000	+0,3%	39,6000 38,5000	+2,9%	38,7000	+0,2584%	3 175	123 798	54
RONSONRONSON RON	0,8140 0,7980	-2,0%	0,8300 0,7960	+4,3%	0,8140	-1,9656%	40 744	32 988	50
REMAKREMAK RMK	13,8000 13,1500	-4,7%	13,8000 12,9000	+7,0%	13,8500	-5,0542%	1 011	13 222	4
RELPOLRELPOL RLP	7,5600 7,5600	0,0%	7,5600 7,5600	0,0%	7,5600	0,0000%	39	295	1
REINOREINO RNC	1,5750 1,5750	0,0%	1,5750 1,5750	0,0%	1,5800	-0,3165%	1 000	1 575	1
REDANREDAN RDN	0,5260 0,5220	-0,8%	0,5260 0,5120	+2,7%	0,5260	-0,7605%	6 025	3 139	5
RAWLPLUGRAWLPLUG RWL	8,9000 8,9000	0,0%	8,9000 8,9000	0,0%	9,1400	-2,6258%	20	178	2
RANKPROGRRANKPROGR RNK	1,5100 1,5500	+2,6%	1,5550 1,5000	+3,7%	1,5400	+0,6494%	39 076	59 577	40
RAINBOWRAINBOW RBW	21,7000 21,4000	-1,4%	21,7000 21,1000	+2,8%	22,0000	-2,7273%	2 170	46 622	25
RAFAMETRAFAMET RAF	12,8000 12,8000	0,0%	12,8000 12,8000	0,0%	12,8000	0,0000%	10	128	5
RAFAKORAFAKO RFK	2,2000 2,1900	-0,5%	2,2100 2,0800	+6,2%	2,2000	-0,4545%	292 476	630 779	224
RADPOLRADPOL RDL	1,2900 1,2800	-0,8%	1,2900 1,2600	+2,4%	1,2700	+0,7874%	11 725	14 874	7
R22R22 R22	19,5000 19,5000	0,0%	19,5000 19,1000	+2,1%	19,2000	+1,5625%	220	4 270	5
QUMAKQUMAK QMK	0,1676 0,1400	-16,5%	0,1676 0,1260	+33,0%	0,1676	-16,4678%	530 497	71 474	107
QUERCUSQUERCUS QRS	2,5500 2,5900	+1,6%	2,5900 2,5300	+2,4%	2,5900	0,0000%	7 507	19 165	15
QUANTUMQUANTUM					16,2500
PZUPZU PZU	40,7000 40,9000	+0,5%	41,0800 40,6500	+1,1%	40,7600	+0,3435%	927 645	37 854 156	2 713
PULAWYPULAWY ZAP	109,0000 108,5000	-0,5%	111,0000 108,5000	+2,3%	108,5000	0,0000%	1 270	138 882	25
PROVIDENTPROVIDENT					9,7600
PROTEKTORPROTEKTOR PRT	4,1400 4,3400	+4,8%	4,3400 4,1400	+4,8%	4,3500	-0,2299%	1 501	6 214	3
PROJPRZEMPROJPRZEM PJP	19,5500 19,9500	+2,0%	19,9500 19,5500	+2,0%	20,1000	-0,7463%	341	6 723	4
PROCHEMPROCHEM PRM	16,5000 16,5000	0,0%	16,5000 16,5000	0,0%	17,0000	-2,9412%	5	82	1
PROCADPROCAD PRD	1,5500 1,5300	-1,3%	1,5500 1,5200	+2,0%	1,5000	+2,0000%	3 022	4 607	4
PRIMETECHPRIMETECH PTH	1,2900 1,1320	-12,2%	1,2900 1,1000	+17,3%	1,2900	-12,2481%	100 312	115 419	90
PRIMAMODAPRIMAMODA					2,5300
PRAIRIEPRAIRIE PDZ	0,9910 0,9830	-0,8%	1,0000 0,9830	+1,7%	1,0020	-1,8962%	258 421	255 981	97
PRAGMAINKPRAGMAINK PRI	8,6000 8,5200	-0,9%	8,6000 8,2200	+4,6%	8,6000	-0,9302%	430	3 541	3
PRAGMAFAPRAGMAFA PRF	16,0500 16,0000	-0,3%	16,0500 16,0000	+0,3%	16,1500	-0,9288%	154	2 467	5
POZBUDPOZBUD POZ	2,1200 2,1400	+0,9%	2,1900 2,1200	+3,3%	2,1500	-0,4651%	4 159	8 919	15
POLWAXPOLWAX PWX	6,9800 6,9800	0,0%	6,9800 6,6000	+5,8%	6,9800	0,0000%	9 915	68 311	32
POLNORDPOLNORD PND	7,9600 8,0500	+1,1%	8,0500 7,9600	+1,1%	8,0400	+0,1244%	620	4 942	5
POLIMEXMSPOLIMEXMS PXM	2,8300 2,8390	+0,3%	2,8600 2,8110	+1,7%	2,8300	+0,3180%	65 536	185 857	95
POLICEPOLICE PCE	13,8000 13,8000	0,0%	13,8000 13,8000	0,0%	13,8000	0,0000%	14	193	1
PMPGPMPG PGM	1,8800 1,9450	+3,5%	1,9450 1,8800	+3,5%	1,9300	+0,7772%	7 014	13 580	8
PLAZACNTRPLAZACNTR PLZ	2,9000 3,0300	+4,5%	3,0300 2,9000	+4,5%	3,0100	+0,6645%	850	2 491	4
PLAYWAYPLAYWAY PLW	169,0000 170,0000	+0,6%	170,0000 164,5000	+3,3%	168,0000	+1,1905%	7 384	1 231 098	229
PLAYPLAY PLY	22,3600 23,0600	+3,1%	23,0800 22,1800	+4,1%	22,5800	+2,1258%	320 697	7 325 171	891
PLATYNINWPLATYNINW					0,6000
PLASTBOXPLASTBOX PLX	2,0500 2,0500	0,0%	2,0500 2,0500	0,0%	2,0200	+1,4851%	5	10	1
PKPCARGOPKPCARGO PKP	47,4000 46,2000	-2,5%	47,4000 46,0500	+2,9%	47,5000	-2,7368%	71 309	3 352 793	299
PKOBPPKOBP PKO	38,6000 38,7100	+0,3%	38,9800 38,4800	+1,3%	38,7000	+0,0258%	1 056 963	40 919 013	2 221
PKNORLENPKNORLEN PKN	99,5000 98,2000	-1,3%	100,1500 98,1000	+2,1%	100,0000	-1,8000%	500 725	49 419 438	2 760
PHNPHN PHN	12,9000 12,5000	-3,1%	12,9000 12,5000	+3,2%	12,8000	-2,3438%	1 157	14 624	11
PGSSOFTPGSSOFT PSW	10,9500 10,6000	-3,2%	10,9500 10,6000	+3,3%	10,8000	-1,8519%	27	288	2
PGOPGO PGO	1,6050 1,5700	-2,2%	1,6050 1,5700	+2,2%	1,6000	-1,8750%	18 484	29 206	20
PGNIGPGNIG PGN	6,2900 6,2150	-1,2%	6,3200 6,2000	+1,9%	6,2950	-1,2708%	2 598 872	16 213 062	1 476
PGEPGE PGE	10,1000 9,8840	-2,1%	10,1450 9,8520	+3,0%	10,0200	-1,3573%	1 876 452	18 662 818	2 330
PFLEIDERPFLEIDER PFL	25,2000 24,3000	-3,6%	25,2000 24,3000	+3,7%	25,1000	-3,1873%	2 072	51 383	23
PEPEESPEPEES PPS	1,4100 1,4900	+5,7%	1,4900 1,4100	+5,7%	1,4000	+6,4286%	4	6	2
PEPPEP PEP	22,5000 22,6000	+0,4%	22,8000 22,3000	+2,2%	22,8000	-0,8772%	2 381	53 260	20
PEMANAGERPEMANAGER PEM	24,9000 24,1000	-3,2%	24,9000 24,0000	+3,7%	24,9000	-3,2129%	446	10 734	8
PEKAOPEKAO PEO	109,5000 110,7500	+1,1%	110,8000 109,0500	+1,6%	109,6500	+1,0032%	318 638	35 070 565	1 983
PEKABEXPEKABEX PBX	11,4000 11,3000	-0,9%	11,5000 11,3000	+1,8%	11,4000	-0,8772%	51 990	597 812	8
PCMPCM PCM	22,5000 22,5000	0,0%	22,5000 22,5000	0,0%	22,6000	-0,4425%	11 546	259 785	28
PCCROKITAPCCROKITA PCR	90,6000 88,6000	-2,2%	90,6000 86,2000	+5,1%	91,0000	-2,6374%	9 094	801 948	259
PCCEXOLPCCEXOL PCX	1,5600 1,5600	0,0%	1,5600 1,5600	0,0%	1,5500	+0,6452%	320	499	17
PBKMPBKM BKM	66,8000 68,0000	+1,8%	68,0000 66,0000	+3,0%	67,0000	+1,4925%	434	28 706	9
PATENTUSPATENTUS PAT	1,4600 1,3700	-6,2%	1,4600 1,3200	+10,6%	1,5000	-8,6667%	178 788	244 829	89
PANOVAPANOVA NVA	16,2000 16,2000	0,0%	16,2000 15,6000	+3,8%	16,1000	+0,6211%	116	1 862	5
PAMAPOLPAMAPOL PMP	1,4400 1,4400	0,0%	1,4400 1,4400	0,0%	1,4400	0,0000%	1 194	1 719	1
OVOSTAROVOSTAR OVO	109,0000 105,0000	-3,7%	109,0000 105,0000	+3,8%	109,0000	-3,6697%	31	3 259	3
OTMUCHOWOTMUCHOW OTM	2,1500 2,0600	-4,2%	2,1500 2,0600	+4,4%	2,1500	-4,1860%	2 831	5 870	5
OTLOGOTLOG OTS	6,1500 6,1500	0,0%	6,3000 6,1500	+2,4%	6,1500	0,0000%	1 520	9 348	4
ORZBIALYORZBIALY OBL	10,1000 10,1500	+0,5%	10,2000 10,1000	+1,0%	10,1000	+0,4950%	118	1 201	3
ORIONORION ORN	7,3500 7,3500	0,0%	7,3500 7,3500	0,0%	7,3500	0,0000%	37	272	3
ORCOGROUPORCOGROUP					1,2900
ORBISORBIS ORB	91,0000 91,2000	+0,2%	91,2000 91,0000	+0,2%	90,6000	+0,6623%	220	20 058	3
ORANGEPLORANGEPL OPL	5,3200 5,5250	+3,9%	5,5700 5,3000	+5,1%	5,3800	+2,6952%	1 112 166	6 073 582	1 036
OPTEAMOPTEAM					6,0500
OPONEO.PLOPONEO.PL OPN	26,0000 27,0000	+3,8%	27,0000 25,5000	+5,9%	26,1000	+3,4483%	1 939	50 250	26
OEXOEX					17,4000
ODLEWNIEODLEWNIE ODL	3,2400 3,2000	-1,2%	3,2400 3,1800	+1,9%	3,2000	0,0000%	6 460	20 649	6
OATOAT OAT	19,9000 18,8000	-5,5%	19,9000 18,4020	+8,1%	19,0900	-1,5191%	647	12 252	11
NTTSYSTEMNTTSYSTEM NTT	2,2800 2,3100	+1,3%	2,3100 2,2300	+3,6%	2,3300	-0,8584%	8 108	18 231	7
NOWAGALANOWAGALA CNG	0,5300 0,5280	-0,4%	0,5400 0,5200	+3,8%	0,5400	-2,2222%	82 250	42 963	31
NOVITANOVITA NVT	42,2000 42,2000	0,0%	42,2000 42,2000	0,0%	42,2000	0,0000%	4	169	4
NOVATURASNOVATURAS NTU	35,8000 37,0100	+3,4%	37,0100 35,8000	+3,4%	35,8000	+3,3799%	55	1 993	2
NORTCOASTNORTCOAST NCT	4,6800 4,6800	0,0%	4,6800 4,6800	0,0%	4,6800	0,0000%	10	47	10
NEWAGNEWAG NWG	15,6000 15,6000	0,0%	15,6000 15,6000	0,0%	15,5000	+0,6452%	384	5 990	3
NEUCANEUCA NEU	258,0000 244,0000	-5,4%	258,0000 242,0000	+6,6%	253,0000	-3,5573%	5 988	1 486 169	271
NETMEDIANETMEDIA NEM	12,2000 12,2000	0,0%	12,2000 12,2000	0,0%	12,2000	0,0000%	600	7 320	2
NETIANETIA NET	4,9500 5,0500	+2,0%	5,0500 4,9500	+2,0%	4,9500	+2,0202%	445	2 203	12
MWTRADEMWTRADE					3,3400
MUZAMUZA MZA	2,8200 2,8200	0,0%	2,8200 2,8200	0,0%	2,8200	0,0000%	200	564	1
MOSTALWARMOSTALWAR MSW	2,8600 2,8800	+0,7%	2,8800 2,7700	+4,0%	2,8900	-0,3460%	21 866	62 029	48
MOSTALPLCMOSTALPLC MSP	4,1700 3,8600	-7,4%	4,1700 3,8300	+8,9%	4,0900	-5,6235%	10 494	40 554	17
MORIZONMORIZON MZN	0,9900 0,9900	0,0%	0,9900 0,9900	0,0%	0,9800	+1,0204%	9	9	1
MONNARIMONNARI MON	6,3800 6,1700	-3,3%	6,3800 6,1400	+3,9%	6,4900	-4,9307%	26 934	167 824	64
MOLMOL MOL	44,7200 45,6800	+2,1%	45,6800 44,6200	+2,4%	44,7600	+2,0554%	100 040	4 470 925	8
MOJMOJ MOJ	0,6600 0,6600	0,0%	0,6600 0,6600	0,0%	0,6200	+6,4516%	500	330	1
MOBRUKMOBRUK MBR	53,5000 59,0000	+10,3%	59,0000 53,5000	+10,3%	57,5000	+2,6087%	105	6 085	4
MLSYSTEMMLSYSTEM MLS	25,9900 25,9900	0,0%	25,9900 25,6000	+1,5%	25,6250	+1,4244%	768	19 845	378
MLPGROUPMLPGROUP					43,6000
MIRBUDMIRBUD MRB	1,1300 1,1400	+0,9%	1,1480 1,1200	+2,5%	1,1340	+0,5291%	190 001	214 669	68
MIRACULUMMIRACULUM MIR	1,4950 1,4700	-1,7%	1,4950 1,4200	+5,3%	1,4950	-1,6722%	9 169	13 177	18
MILLENNIUMMILLENNIUM MIL	9,1400 8,9800	-1,8%	9,1900 8,9200	+3,0%	9,2200	-2,6030%	373 180	3 363 476	449
MFOMFO MFO	23,9000 23,9000	0,0%	23,9000 23,9000	0,0%	24,0000	-0,4167%	300	7 170	3
MEXPOLSKAMEXPOLSKA MEX	3,9000 3,9000	0,0%	3,9000 3,9000	0,0%	3,8500	+1,2987%	50	195	1
MERCORMERCOR MCR	8,6200 8,6400	+0,2%	8,8200 8,6200	+2,3%	8,6200	+0,2320%	325	2 844	325
MERCATORMERCATOR MRC	12,9000 12,9500	+0,4%	13,0000 12,4500	+4,4%	12,9500	0,0000%	2 840	36 269	11
MENNICAMENNICA MNC	23,8000 24,0000	+0,8%	24,0000 23,6000	+1,7%	23,6000	+1,6949%	195	4 628	4
MEDICALGMEDICALG MDG	29,9500 29,1000	-2,8%	30,6500 29,1000	+5,3%	29,8500	-2,5126%	7 997	237 749	102
MEDIACAPMEDIACAP MCP	1,7450 1,8100	+3,7%	1,8100 1,7300	+4,6%	1,7100	+5,8480%	206 140	359 587	14
MDIENERGIAMDIENERGIA MDI	3,4700 3,7600	+8,4%	3,7600 3,4200	+9,9%	3,4200	+9,9415%	1 983	6 905	10
MCIMCI MCI	8,9400 9,0200	+0,9%	9,0200 8,9400	+0,9%	8,9400	+0,8949%	5 469	48 998	10
MBWSMBWS MBW	15,2000 15,7400	+3,6%	15,7400 15,2000	+3,6%	15,3200	+2,7415%	733	11 402	2
MBANKMBANK MBK	440,0000 438,0000	-0,5%	444,8000 435,0000	+2,3%	442,2000	-0,9498%	14 323	6 278 696	680
MAXCOMMAXCOM MXC	23,1000 22,8000	-1,3%	23,1000 22,8000	+1,3%	23,4000	-2,5641%	249	5 691	8
MASTERPHAMASTERPHA MPH	5,8200 5,9600	+2,4%	5,9800 5,8200	+2,7%	5,9800	-0,3344%	209	1 229	3
MARVIPOLMARVIPOL MVP	4,0400 4,0500	+0,2%	4,1500 3,9500	+5,1%	4,0800	-0,7353%	53 510	214 149	105
MANGATAMANGATA MGT	66,0000 65,0000	-1,5%	66,0000 65,0000	+1,5%	65,2000	-0,3067%	17	1 107	3
MAKARONPLMAKARONPL MAK	4,2000 4,2000	0,0%	4,2000 4,2000	0,0%	4,1000	+2,4390%	193	811	2
MABIONMABION MAB	77,5000 78,0000	+0,6%	78,0000 76,2000	+2,4%	77,6000	+0,5155%	1 052	80 874	18
LUBAWALUBAWA LBW	0,7600 0,7700	+1,3%	0,7700 0,7500	+2,7%	0,7700	0,0000%	71 402	54 027	38
LSISOFTLSISOFT LSI	11,6500 11,3000	-3,0%	11,7500 10,8500	+8,3%	11,4000	-0,8772%	5 466	62 513	27
LPPLPP LPP	8 315,0000 8 420,0000	+1,3%	8 500,0000 8 235,0000	+3,2%	8 350,0000	+0,8383%	2 022	16 962 810	739
LOTOSLOTOS LTS	85,5000 84,8000	-0,8%	86,3600 84,5800	+2,1%	85,7600	-1,1194%	229 447	19 513 027	2 321
LOKUMLOKUM LKD	16,8000 16,7000	-0,6%	16,8000 16,5000	+1,8%	16,8000	-0,5952%	436	7 212	6
LIVECHATLIVECHAT LVC	26,5500 27,7000	+4,3%	27,9500 26,4000	+5,9%	26,3500	+5,1233%	9 849	267 675	92
LIBETLIBET LBT	1,0900 1,1050	+1,4%	1,1050 1,0900	+1,4%	1,0900	+1,3761%	105	116	2
LENTEXLENTEX LTX	7,0600 7,1000	+0,6%	7,1000 7,0600	+0,6%	7,0800	+0,2825%	7 378	52 112	10
LENALENA LEN	3,4600 3,5000	+1,2%	3,5000 3,3500	+4,5%	3,4600	+1,1561%	25 523	88 290	40
LCCORPLCCORP LCC	2,6500 2,6200	-1,1%	2,6500 2,6100	+1,5%	2,6500	-1,1321%	18 309	48 109	25
LARQLARQ LRQ	6,1800 6,0000	-2,9%	6,1800 6,0000	+3,0%	5,9800	+0,3344%	1 960	11 817	7
LABOPRINTLABOPRINT LAB	12,0000 12,0000	0,0%	12,0000 12,0000	0,0%	11,9000	+0,8403%	3	36	1
KRVITAMINKRVITAMIN KVT	5,8400 5,8200	-0,3%	6,1600 5,7400	+7,3%	5,6800	+2,4648%	11 975	70 858	40
KRUSZWICAKRUSZWICA KSW	41,4000 41,2000	-0,5%	41,4000 39,9000	+3,8%	41,4000	-0,4831%	5 501	221 445	119
KRUKKRUK KRU	156,3000 150,4000	-3,8%	157,0000 149,4000	+5,1%	158,0000	-4,8101%	132 893	20 182 196	2 348
KRKAKRKA					253,0000
KREZUSKREZUS					0,5600
KREDYTINKREDYTIN					10,1000
KRECKREC KRC	4,1500 4,1500	0,0%	4,1500 4,1500	0,0%	4,0000	+3,7500%	650	2 698	4
KRAKCHEMKRAKCHEM KCH	1,1850 1,1700	-1,3%	1,1850 1,1700	+1,3%	1,1950	-2,0921%	1 970	2 310	3
KPPDKPPD					22,2000
KONSSTALIKONSSTALI KST	27,3000 25,9000	-5,1%	27,3000 25,9000	+5,4%	26,5000	-2,2642%	61	1 591	3
KOMPUTRONKOMPUTRON KOM	3,9800 3,9800	0,0%	3,9800 3,8000	+4,7%	3,9800	0,0000%	3 112	12 258	8
KOMPAPKOMPAP KMP	6,9000 6,8500	-0,7%	6,9000 6,8500	+0,7%	7,1500	-4,1958%	1 283	8 790	3
KOGENERAKOGENERA KGN	34,7000 34,6000	-0,3%	34,7000 34,1000	+1,8%	34,7000	-0,2882%	215	7 358	11
KINOPOLKINOPOL KPL	12,6000 12,1000	-4,0%	12,6000 12,1000	+4,1%	12,5000	-3,2000%	1 917	23 698	11
KGLKGL KGL	12,0000 12,0000	0,0%	12,0000 12,0000	0,0%	12,0000	0,0000%	5	60	1
KGHMKGHM KGH	103,0000 103,4500	+0,4%	105,1500 102,3500	+2,7%	103,5000	-0,0483%	414 143	43 028 736	4 162
KETYKETY KTY	342,5000 340,5000	-0,6%	344,0000 338,5000	+1,6%	344,0000	-1,0174%	712	241 877	77
KERNELKERNEL KER	51,5000 50,5000	-1,9%	51,5000 50,1000	+2,8%	51,5000	-1,9417%	16 875	854 384	155
KCIKCI KCI	0,5500 0,5780	+5,1%	0,5780 0,5500	+5,1%	0,5600	+3,2143%	130	75	4
KANIAKANIA KAN	1,1700 1,1750	+0,4%	1,1850 1,1550	+2,6%	1,1800	-0,4237%	95 133	110 755	48
K2INTERNTK2INTERNT K2I	10,3500 9,8600	-4,7%	10,3500 9,8600	+5,0%	10,0000	-1,4000%	2 329	23 183	11
JWWINVESTJWWINVEST JWW	1,0700 1,0700	0,0%	1,0700 1,0700	0,0%	1,0700	0,0000%	10	11	2
JWCONSTRJWCONSTR JWC	2,5200 2,5800	+2,4%	2,5800 2,5200	+2,4%	2,5700	+0,3891%	7 382	18 769	12
JSWJSW JSW	62,2000 61,4800	-1,2%	62,2000 60,5000	+2,8%	62,5000	-1,6320%	240 243	14 687 517	2 583
JJAUTOJJAUTO					9,7000
JHMDEVJHMDEV JHM	1,5500 1,5500	0,0%	1,5500 1,5500	0,0%	1,5600	-0,6410%	10	16	1
IZOSTALIZOSTAL IZS	3,5000 3,5200	+0,6%	3,5300 3,5000	+0,9%	3,5000	+0,5714%	947	3 332	8
IZOLACJAIZOLACJA IZO	1,6700 1,6700	0,0%	1,6700 1,6700	0,0%	1,6700	0,0000%	3	5	1
IZOBLOKIZOBLOK IZB	27,9000 27,6000	-1,1%	27,9000 27,1000	+3,0%	28,2000	-2,1277%	732	20 154	17
ITMTRADEITMTRADE ITM	3,1300 3,0100	-3,8%	3,1800 3,0100	+5,6%	3,1300	-3,8339%	7 994	24 356	25
IQPIQP IQP	0,2920 0,3000	+2,7%	0,3000 0,2920	+2,7%	0,2720	+10,2941%	2 500	736	2
IPOPEMAIPOPEMA IPE	1,1300 1,1600	+2,7%	1,1600 1,1300	+2,7%	1,1000	+5,4545%	3 732	4 283	6
INVISTAINVISTA INV	0,6400 0,6400	0,0%	0,6400 0,6400	0,0%	0,6500	-1,5385%	20	13	1
INTROLINTROL INL	3,0500 3,0500	0,0%	3,0500 3,0500	0,0%	2,9600	+3,0405%	1 270	3 874	4
INTERSPPLINTERSPPL IPO	2,6800 2,6900	+0,4%	2,6900 2,6400	+1,9%	2,6600	+1,1278%	1 310	3 459	3
INTERFERIINTERFERI					4,1200
INTERCARSINTERCARS CAR	220,0000 218,0000	-0,9%	220,0000 218,0000	+0,9%	220,0000	-0,9091%	4	876	2
INTERAOLTINTERAOLT IRL	12,5500 12,5500	0,0%	12,5500 12,5000	+0,4%	12,5500	0,0000%	808	10 140	4
INSTALKRKINSTALKRK INK	16,5000 16,4000	-0,6%	16,5000 16,0000	+3,1%	16,5500	-0,9063%	6 380	103 581	26
INPROINPRO INP	5,6000 5,1000	-8,9%	5,6000 5,1000	+9,8%	5,6000	-8,9286%	2 127	10 963	7
INGBSKINGBSK ING	193,8000 192,6000	-0,6%	194,8000 192,2000	+1,4%	193,8000	-0,6192%	701	135 193	39
INDYKPOLINDYKPOL IND	62,0000 64,0000	+3,2%	64,0000 62,0000	+3,2%	64,0000	0,0000%	21	1 342	2
INCINC					1,0000
IMSIMS IMS	4,0600 4,0000	-1,5%	4,0600 3,9800	+2,0%	4,0600	-1,4778%	1 061	4 253	11
IMPEXMETIMPEXMET IPX	3,8000 3,8000	0,0%	3,8450 3,7800	+1,7%	3,8000	0,0000%	96 253	366 030	70
IMPERAIMPERA IMP	1,0000 1,0000	0,0%	1,0000 1,0000	0,0%	1,0000	0,0000%	3	3	2
IMPELIMPEL IPL	8,5500 8,5000	-0,6%	8,5500 8,2000	+4,3%	8,5000	0,0000%	129	1 097	3
IMMOBILEIMMOBILE GKI	3,4400 3,3800	-1,7%	3,4400 3,3600	+2,4%	3,4400	-1,7442%	1 308	4 441	6
IMCOMPANYIMCOMPANY IMC	14,0000 14,0000	0,0%	14,0000 14,0000	0,0%	14,0000	0,0000%	5	70	1
IIAAVIIAAV IIA	93,8500 93,8500	0,0%	93,8500 93,8500	0,0%	95,1500	-1,3663%	110	10 324	1
IFIRMAIFIRMA IFI	3,0000 2,8800	-4,0%	3,1000 2,8000	+10,7%	3,0600	-5,8824%	14 425	41 662	42
IFCAPITALIFCAPITAL					0,5660
IDMSAIDMSA IDM	1,2500 1,3500	+8,0%	1,3500 1,2500	+8,0%	1,3000	+3,8462%	21	27	3
IDEABANKIDEABANK IDA	5,2600 5,2400	-0,4%	5,4600 5,1400	+6,2%	5,2800	-0,7576%	180 717	952 648	326
IALBGRIALBGR					1,3200
HYDROTORHYDROTOR HDR	35,8000 35,4000	-1,1%	35,8000 35,4000	+1,1%	35,8000	-1,1173%	72	2 550	2
HOLLYWOODHOLLYWOOD HLD	0,8950 0,8950	0,0%	0,8950 0,8950	0,0%	0,8700	+2,8736%	4 414	3 951	7
HERKULESHERKULES HRS	2,4800 2,5500	+2,8%	2,5500 2,4800	+2,8%	2,5600	-0,3906%	484	1 205	3
HELIOHELIO HEL	9,4800 9,4800	0,0%	9,4800 9,4800	0,0%	9,4800	0,0000%	2	19	1
HANDLOWYHANDLOWY BHW	68,0000 67,6000	-0,6%	68,1000 67,2000	+1,3%	68,3000	-1,0249%	13 636	921 209	192
GTCGTC GTC	9,2500 9,0900	-1,7%	9,2500 8,7500	+5,7%	9,2900	-2,1529%	33 880	304 544	75
GRUPAAZOTYGRUPAAZOTY ATT	43,1200 42,2000	-2,1%	43,4000 40,3400	+7,6%	43,4000	-2,7650%	308 452	12 809 133	943
GRODNOGRODNO GRN	4,7500 4,6500	-2,1%	4,7500 4,5800	+3,7%	4,7400	-1,8987%	3 547	16 337	5
GROCLINGROCLIN GCN	3,1250 3,1550	+1,0%	3,2000 3,1100	+2,9%	3,1500	+0,1587%	43 433	135 478	52
GPWGPW GPW	39,2000 39,2000	0,0%	39,7500 38,9500	+2,1%	39,3000	-0,2545%	20 347	797 578	130
GPREGPRE GPR	5,3900 5,3300	-1,1%	5,3900 5,3100	+1,5%	5,3900	-1,1132%	120	646	4
GOBARTOGOBARTO					7,9600
GLCOSMEDGLCOSMED					1,8700
GETINGETIN GTN	1,8800 1,9520	+3,8%	1,9980 1,8500	+8,0%	1,9000	+2,7368%	2 411 127	4 690 254	1 296
FORTEFORTE FTE	27,1000 26,7000	-1,5%	27,1500 26,4500	+2,6%	27,3500	-2,3766%	10 696	286 013	136
FERRUMFERRUM FER	4,2500 4,2500	0,0%	4,2500 4,2500	0,0%	4,1900	+1,4320%	100	425	1
FERROFERRO FRO	14,4000 14,0000	-2,8%	14,4000 13,1500	+9,5%	14,5000	-3,4483%	11 247	156 623	39
FENGHUAFENGHUA					17,5000
FEERUMFEERUM FEE	9,1000 9,4400	+3,7%	9,4400 9,1000	+3,7%	9,5400	-1,0482%	908	8 266	10
FASINGFASING FSG	16,7000 16,9000	+1,2%	16,9000 16,4500	+2,7%	16,9000	0,0000%	1 317	22 193	329
FAMURFAMUR FMF	4,7500 4,6900	-1,3%	4,8000 4,6900	+2,3%	4,7300	-0,8457%	65 051	307 023	115
EVERESTEVEREST EVE	1,2300 1,0000	-18,7%	1,2300 1,0000	+23,0%	1,2000	-16,6667%	420	435	4
EUROTELEUROTEL ETL	22,1000 22,6000	+2,3%	22,9000 22,1000	+3,6%	23,0000	-1,7391%	626	13 949	11
EUROHOLDEUROHOLD EHG	6,0000 6,0000	0,0%	6,0000 6,0000	0,0%	6,1000	-1,6393%	13	78	2
EUROCASHEUROCASH EUR	23,4400 22,5500	-3,8%	23,4400 22,3600	+4,8%	23,5200	-4,1241%	312 847	7 119 838	1 566
EUCOEUCO EUC	4,4100 4,2800	-2,9%	4,4100 4,1800	+5,5%	4,4200	-3,1674%	14 412	61 381	53
ESTARESTAR					1,5000
ESSYSTEMESSYSTEM ESS	2,1800 2,1600	-0,9%	2,1800 2,1600	+0,9%	2,1800	-0,9174%	1 880	4 079	6
ESOTIQESOTIQ EAH	22,6000 22,0000	-2,7%	22,6000 21,7000	+4,1%	22,9000	-3,9301%	1 057	23 405	7
ERGISERGIS EGS	2,9600 2,9600	0,0%	3,0400 2,9600	+2,7%	2,9800	-0,6711%	6 238	18 475	10
ERGERG ERG	30,8000 30,0000	-2,6%	30,8000 30,0000	+2,7%	31,0000	-3,2258%	30	902	2
ERBUDERBUD ERB	13,9000 13,8000	-0,7%	13,9000 13,3500	+4,1%	13,9000	-0,7194%	62	829	3
ENTERENTER ENT	25,8000 26,0000	+0,8%	26,0000 25,0000	+4,0%	25,1000	+3,5857%	1 183	30 044	32
ENERGOINSENERGOINS ENI	1,0750 1,1600	+7,9%	1,1800 1,0600	+11,3%	1,0800	+7,4074%	39 947	44 112	44
ENERGAENERGA ENG	8,8800 8,6200	-2,9%	8,8800 8,6000	+3,3%	8,8600	-2,7088%	339 453	2 955 092	926
ENELMEDENELMED ENE	10,0000 10,0000	0,0%	10,0000 10,0000	0,0%	10,0000	0,0000%	50	500	1
ENEAENEA ENA	9,0700 8,7500	-3,5%	9,1150 8,6400	+5,5%	9,0700	-3,5281%	1 013 704	8 982 154	1 713
ENAPENAP ENP	1,1400 1,1400	0,0%	1,1400 1,1400	0,0%	1,1400	0,0000%	2	2	1
EMCINSMEDEMCINSMED					6,3000
ELZABELZAB ELZ	4,2800 4,2800	0,0%	4,2800 4,2800	0,0%	4,1600	+2,8846%	33	141	1
ELKOPELKOP EKP	0,7800 0,7800	0,0%	0,7800 0,7800	0,0%	0,7800	0,0000%	500	390	2
ELEMENTALELEMENTAL EMT	1,3600 1,3540	-0,4%	1,3660 1,3500	+1,2%	1,3720	-1,3120%	104 132	141 429	50
ELEKTROTIELEKTROTI					4,7000
ELBUDOWAELBUDOWA ELB	32,3000 31,8000	-1,5%	32,3000 31,5000	+2,5%	32,5000	-2,1538%	1 619	51 742	23
EKOEXPORTEKOEXPORT EEX	7,7300 7,8400	+1,4%	8,2000 7,7300	+6,1%	7,8400	0,0000%	67 432	535 738	240
EFEKTEFEKT EFK	22,8000 22,5000	-1,3%	23,0000 22,1000	+4,1%	22,8000	-1,3158%	1 157	26 200	12
EDINVESTEDINVEST					2,1400
ECHOECHO ECH	4,0300 4,0500	+0,5%	4,1000 4,0300	+1,7%	4,1000	-1,2195%	518 678	2 100 979	62
DROZAPOLDROZAPOL DPL	1,6100 1,5600	-3,1%	1,6100 1,5600	+3,2%	1,6200	-3,7037%	47	75	28
DOMDEVDOMDEV DOM	80,2000 80,8000	+0,7%	81,0000 80,0000	+1,2%	81,0000	-0,2469%	2 428	196 284	61
DINOPLDINOPL DNP	121,5000 122,1000	+0,5%	123,2000 119,9000	+2,8%	122,9000	-0,6509%	92 583	11 282 310	922
DGADGA DGA	9,1800 9,1800	0,0%	9,1800 9,1800	0,0%	9,1800	0,0000%	3	28	1
DELKODELKO DEL	7,5000 7,4400	-0,8%	7,5000 7,4400	+0,8%	7,5000	-0,8000%	510	3 795	3
DEKPOLDEKPOL DEK	35,2000 36,2000	+2,8%	36,2000 35,2000	+2,8%	35,0000	+3,4286%	130	4 606	3
DECORADECORA DCR	15,6000 15,6500	+0,3%	15,6500 15,5000	+1,0%	15,7500	-0,6349%	734	11 428	9
DEBICADEBICA DBC	86,0000 86,0000	0,0%	87,0000 86,0000	+1,2%	86,4000	-0,4630%	448	38 620	23
DATAWALKDATAWALK DAT	20,5000 20,3000	-1,0%	20,7000 20,3000	+2,0%	20,5000	-0,9756%	2 474	50 696	13
CYFRPLSATCYFRPLSAT CPS	25,9200 25,8200	-0,4%	26,2800 25,3600	+3,6%	25,9200	-0,3858%	595 498	15 376 547	1 953
CPGROUPCPGROUP CPG	6,5000 6,6000	+1,5%	6,6000 6,5000	+1,5%	6,6000	0,0000%	979	6 364	6
CORMAYCORMAY CRM	1,3680 1,3440	-1,8%	1,3680 1,3220	+3,5%	1,3800	-2,6087%	31 257	41 782	35
COMPERIACOMPERIA					3,9400
COMPCOMP CMP	57,0000 58,0000	+1,8%	58,0000 56,0000	+3,6%	56,0000	+3,5714%	1 032	58 151	13
COMARCHCOMARCH CMR	177,0000 176,5000	-0,3%	180,0000 175,0000	+2,9%	179,0000	-1,3966%	4 737	840 018	42
COGNORCOGNOR COG	1,8700 1,8200	-2,7%	1,8750 1,7100	+9,6%	1,8650	-2,4129%	218 068	395 301	147
CNTCNT CNT	14,6000 14,5500	-0,3%	14,6000 14,5500	+0,3%	14,6000	-0,3425%	102	1 484	2
CLNPHARMACLNPHARMA CLN	46,0000 46,1000	+0,2%	46,9500 46,0000	+2,1%	46,0000	+0,2174%	2 846	132 114	87
CITYSERVCITYSERV					12,7000
CIGAMESCIGAMES CIG	1,1060 1,1130	+0,6%	1,1190 1,0850	+3,1%	1,1060	+0,6329%	549 536	605 307	221
CIECHCIECH CIE	56,0000 55,2000	-1,4%	56,3000 54,1000	+4,1%	56,3000	-1,9538%	73 799	4 071 748	580
CFICFI CFI	0,5270 0,5150	-2,3%	0,5270 0,5070	+3,9%	0,5140	+0,1946%	20 547	10 532	17
CEZCEZ CEZ	92,5000 92,5000	0,0%	92,5000 92,5000	0,0%	92,5000	0,0000%	5	462	1
CELTICCELTIC CPD	7,1500 7,0000	-2,1%	7,1500 6,9000	+3,6%	7,1500	-2,0979%	475	3 307	4
CDRLCDRL CDL	28,8000 28,8000	0,0%	28,8000 28,8000	0,0%	28,8000	0,0000%	631	18 173	7
CDPROJEKTCDPROJEKT CDR	184,8000 184,5000	-0,2%	187,7000 183,3000	+2,4%	185,9000	-0,7531%	191 781	35 548 878	2 380
CCCCCC CCC	208,4000 210,0000	+0,8%	212,0000 208,0000	+1,9%	209,0000	+0,4785%	123 797	26 045 878	1 622
CAPITALCAPITAL CPA	1,8000 1,8000	0,0%	1,8100 1,8000	+0,6%	1,8100	-0,5525%	5 198	9 356	7
BUDIMEXBUDIMEX BDX	141,6000 143,6000	+1,4%	145,0000 140,0000	+3,6%	146,8000	-2,1798%	14 196	2 033 147	300
BSCDRUKBSCDRUK BSC	30,8000 30,4000	-1,3%	30,8000 30,2000	+2,0%	30,8000	-1,2987%	204	6 200	6
BRASTERBRASTER BRA	2,8000 2,6850	-4,1%	2,8450 2,6650	+6,8%	2,7500	-2,3636%	142 405	387 811	165
BOWIMBOWIM					2,5900
BOSBOS BOS	8,4900 8,4100	-0,9%	8,4900 8,2500	+2,9%	8,4200	-0,1188%	20 352	170 020	48
BORYSZEWBORYSZEW BRS	4,4500 4,4500	0,0%	4,4500 4,4100	+0,9%	4,4100	+0,9070%	69 907	310 531	119
BOGDANKABOGDANKA LWB	48,0000 47,6000	-0,8%	48,7500 47,0500	+3,6%	48,8000	-2,4590%	90 382	4 322 644	169
BIOTONBIOTON BIO	4,8600 4,8950	+0,7%	4,9100 4,8500	+1,2%	4,8500	+0,9278%	4 786	23 279	32
BIOMEDLUBBIOMEDLUB BML	0,8600 0,8700	+1,2%	0,8800 0,8500	+3,5%	0,8800	-1,1364%	18 393	15 733	11
BIKBIK BIK	16,0000 16,0000	0,0%	16,0000 16,0000	0,0%	16,0000	0,0000%	5	80	1
BGZBNPPBGZBNPP BGZ	50,2000 50,2000	0,0%	50,2000 50,2000	0,0%	49,9000	+0,6012%	17	853	10
BETACOMBETACOM BCM	11,4000 11,3000	-0,9%	11,4000 11,3000	+0,9%	11,1000	+1,8018%	80	904	2
BESTBEST					25,4000
BERLINGBERLING					4,3400
BENEFITBENEFIT BFT	942,0000 954,0000	+1,3%	956,0000 936,0000	+2,1%	940,0000	+1,4894%	42	39 552	17
BEDZINBEDZIN BDZ	23,0000 23,0000	0,0%	23,0000 23,0000	0,0%	23,0000	0,0000%	1	23	1
BBIDEVBBIDEV BBD	0,6300 0,6320	+0,3%	0,6500 0,6300	+3,2%	0,6300	+0,3175%	13 888	8 850	11
BALTONABALTONA BAL	9,2000 9,2000	0,0%	9,2000 9,2000	0,0%	9,0800	+1,3216%	2	18	1
BAHOLDINGBAHOLDING BAH	2,4200 2,4000	-0,8%	2,4800 2,3600	+5,1%	2,4200	-0,8264%	358 706	865 949	300
AWBUDAWBUD AWB	1,0300 1,0300	0,0%	1,0300 1,0300	0,0%	1,0200	+0,9804%	1 000	1 030	1
AUTOPARTNAUTOPARTN APR	4,3600 4,3700	+0,2%	4,4300 4,3600	+1,6%	4,3700	0,0000%	124 868	545 734	22
AUGAAUGA					1,7400
ATREMATREM ATR	2,1000 2,0900	-0,5%	2,1000 2,0900	+0,5%	2,0800	+0,4808%	4 454	9 352	7
ATMGRUPAATMGRUPA ATG	4,3800 4,2900	-2,1%	4,4500 4,2900	+3,7%	4,3800	-2,0548%	335	1 460	10
ATMATM ATM	8,2000 8,2000	0,0%	8,2000 8,2000	0,0%	8,1800	+0,2445%	5	41	1
ATLASESTATLASEST ATL	1,6900 1,8500	+9,5%	1,8500 1,6900	+9,5%	1,6800	+10,1190%	59 677	108 363	36
ATLANTISATLANTIS					0,5280
ATLANTAPLATLANTAPL					4,1900
ATENDEATENDE ATD	3,8500 3,9500	+2,6%	3,9500 3,8500	+2,6%	3,9500	0,0000%	7 475	29 406	9
ATALATAL 1AT	38,8000 39,5000	+1,8%	39,5000 38,6000	+2,3%	39,0000	+1,2821%	38 224	1 490 897	22
ASTARTAASTARTA AST	28,1000 28,6000	+1,8%	28,6000 27,7000	+3,2%	28,5000	+0,3509%	1 857	52 411	21
ASSECOSEEASSECOSEE ASE	13,6500 13,6500	0,0%	13,7000 13,5000	+1,5%	13,3000	+2,6316%	4 210	57 473	13
ASSECOPOLASSECOPOL ACP	52,0000 50,5000	-2,9%	52,1000 50,3500	+3,5%	52,0000	-2,8846%	66 720	3 409 732	521
ASSECOBSASSECOBS ABS	30,0000 30,0000	0,0%	31,1000 29,8000	+4,4%	31,2000	-3,8462%	943	28 694	15
ASMGROUPASMGROUP					3,3000
ASBISASBIS ASB	2,8200 2,7000	-4,3%	2,8200 2,7000	+4,4%	2,8600	-5,5944%	273 790	748 918	308
ARTIFEXARTIFEX ART	5,3600 5,3800	+0,4%	5,3800 5,2200	+3,1%	5,3600	+0,3731%	1 400	7 413	5
ARTERIAARTERIA ARR	5,2600 5,2600	0,0%	5,2600 5,2600	0,0%	5,2600	0,0000%	25	132	1
ARCUSARCUS ARC	1,4200 1,4200	0,0%	1,4200 1,4200	0,0%	1,4100	+0,7092%	700	994	1
ARCTICARCTIC ATC	2,8300 2,8200	-0,4%	2,8400 2,8100	+1,1%	2,8300	-0,3534%	62 158	175 351	74
ARCHICOMARCHICOM ARH	12,4000 13,1000	+5,6%	13,1000 12,4000	+5,6%	13,1000	0,0000%	173	2 224	94
APSENERGYAPSENERGY APE	2,5500 2,5500	0,0%	2,5500 2,5500	0,0%	2,5500	0,0000%	118	301	14
APLISENSAPLISENS APN	10,6000 10,9000	+2,8%	10,9000 10,6000	+2,8%	10,9000	0,0000%	906	9 744	7
APATORAPATOR APT	26,0000 26,0000	0,0%	26,0000 25,6000	+1,6%	26,0000	0,0000%	2 360	60 922	11
AMRESTAMREST EAT	44,9500 44,5500	-0,9%	45,0000 44,5000	+1,1%	45,2000	-1,4381%	28 305	1 268 174	398
AMICAAMICA AMC	143,6000 143,4000	-0,1%	143,6000 139,0000	+3,3%	144,4000	-0,6925%	4 463	628 136	149
AMBRAAMBRA AMB	14,5000 14,9000	+2,8%	15,1000 14,5000	+4,1%	14,5500	+2,4055%	653	9 586	13
ALUMETALALUMETAL AML	44,9000 44,8000	-0,2%	44,9000 44,0000	+2,0%	45,0000	-0,4444%	6 038	266 938	96
ALTUSTFIALTUSTFI ALI	2,5900 2,5700	-0,8%	2,6300 2,5600	+2,7%	2,6600	-3,3835%	59 606	154 254	91
ALTAALTA AAT	2,7000 2,5200	-6,7%	2,7000 2,5200	+7,1%	2,7000	-6,6667%	219	552	3
ALIORALIOR ALR	60,8000 61,7000	+1,5%	62,0000 60,7000	+2,1%	61,5500	+0,2437%	183 647	11 235 955	1 326
ALCHEMIAALCHEMIA ALC	4,7600 4,7600	0,0%	4,7600 4,7600	0,0%	4,7600	0,0000%	400	1 904	1
AIRWAYAIRWAY AWM	0,6700 0,6680	-0,3%	0,6780 0,6580	+3,0%	0,6700	-0,2985%	40 953	27 046	22
AILLERONAILLERON ALL	9,8000 10,0000	+2,0%	10,0500 9,8000	+2,6%	9,9000	+1,0101%	320	3 168	5
AGROTONAGROTON AGT	3,5500 3,4400	-3,1%	3,5500 3,3900	+4,7%	3,5600	-3,3708%	2 112	7 236	10
AGORAAGORA AGO	11,5000 11,6000	+0,9%	11,6500 11,5000	+1,3%	11,6000	0,0000%	11 535	133 668	8
ADIUVOADIUVO ADV	8,1800 8,1800	0,0%	8,1800 8,1800	0,0%	8,1000	+0,9877%	31	254	11
ACTIONACTION ACT	3,2800 3,1800	-3,0%	3,2800 3,1800	+3,1%	3,3150	-4,0724%	53 132	170 465	80
ACAUTOGAZACAUTOGAZ ACG	48,0000 50,4000	+5,0%	50,4000 46,5000	+8,4%	50,0000	+0,8000%	918	44 794	538
ABPLABPL ABE	20,0000 20,0000	0,0%	20,0000 19,9000	+0,5%	20,0000	0,0000%	1 893	37 840	11
ABMSOLIDABMSOLID					0,8000
ABCDATAABCDATA ABC	1,4120 1,4200	+0,6%	1,4200 1,4100	+0,7%	1,4200	0,0000%	83 250	118 024	27
4FUNMEDIA4FUNMEDIA 4FM	11,0000 11,0000	0,0%	11,0000 11,0000	0,0%	11,0000	0,0000%	5	55	1
11BIT11BIT 11B	302,5000 298,0000	-1,5%	302,5000 296,5000	+2,0%	304,0000	-1,9737%	5 645	1 686 872	254
08OCTAVA08OCTAVA 08N	0,8400 0,8650	+3,0%	0,9100 0,8400	+8,3%	0,8700	-0,5747%	1 011	919	3