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