Wyniki notowań z dnia 2024.04.25 - 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:							34 146 148	1 269 761 883	143 054
06MAGNA06MAGNA 06N	3,3600 3,2200	-4,2%	3,3600 3,2000	+5,0%	3,3300	-3,3033%	19 051	62 160	55
11BIT11BIT 11B	528,0000 526,0000	-0,4%	536,0000 520,0000	+3,1%	528,0000	-0,3788%	2 143	1 130 695	201
3RGAMES3RGAMES 3RG	0,2800 0,2900	+3,6%	0,2960 0,2800	+5,7%	0,2800	+3,5714%	127 946	36 844	76
ABPLABPL ABE	88,8000 88,2000	-0,7%	89,0000 87,8000	+1,4%	90,0000	-2,0000%	3 036	268 086	105
ACAUTOGAZACAUTOGAZ ACG	31,3000 31,0000	-1,0%	31,3000 31,0000	+1,0%	31,2000	-0,6410%	887	27 543	18
ACTIONACTION ACT	19,5000 19,5400	+0,2%	19,5800 19,0200	+2,9%	19,5400	0,0000%	19 803	384 182	98
ADIUVOADIUVO ADV	0,9400 0,9400	0,0%	0,9400 0,9400	0,0%	0,9400	0,0000%	100	94	5
AGORAAGORA AGO	10,6800 10,5400	-1,3%	10,8000 10,5000	+2,9%	10,8000	-2,4074%	38 268	406 757	115
AGROTONAGROTON AGT	3,0000 3,0400	+1,3%	3,0400 3,0000	+1,3%	3,0000	+1,3333%	820	2 472	3
AIGAMESAIGAMES ALG	1,4500 1,4900	+2,8%	1,5000 1,4000	+7,1%	1,5000	-0,6667%	9 656	13 864	22
AILLERONAILLERON ALL	16,0000 16,0000	0,0%	16,2800 15,9400	+2,1%	15,7000	+1,9108%	8 501	137 059	107
AIRWAYAIRWAY AWM	0,2710 0,2765	+2,0%	0,2795 0,2695	+3,7%	0,2710	+2,0295%	93 557	25 631	53
ALIORALIOR ALR	105,0000 101,6000	-3,2%	105,2500 100,5000	+4,7%	103,1500	-1,5027%	262 143	26 656 832	2 537
ALLEGROALLEGRO ALE	32,9000 32,3000	-1,8%	33,0000 32,1700	+2,6%	32,9000	-1,8237%	1 863 658	60 660 927	6 409
ALTAALTA AAT	1,9000 1,9300	+1,6%	1,9600 1,8600	+5,4%	1,9200	+0,5208%	17 833	33 958	17
ALTUSALTUS ALI	2,9700 2,9400	-1,0%	2,9700 2,8000	+6,1%	2,9900	-1,6722%	8 334	23 688	45
AMBRAAMBRA AMB	28,0000 27,2000	-2,9%	28,0000 27,1000	+3,3%	27,5500	-1,2704%	2 339	64 134	80
AMICAAMICA AMC	70,9000 70,8000	-0,1%	71,0000 70,2000	+1,1%	70,3000	+0,7112%	1 062	74 886	67
AMRESTAMREST EAT	26,1500 25,5500	-2,3%	26,2000 25,4500	+2,9%	25,6500	-0,3899%	45 369	1 171 867	258
ANSWEARANSWEAR ANR	23,2000 23,6000	+1,7%	24,2000 23,2000	+4,3%	23,1000	+2,1645%	11 294	269 410	93
APATORAPATOR APT	14,5200 14,5000	-0,1%	14,5200 14,4000	+0,8%	14,5200	-0,1377%	3 811	55 119	41
APLISENSAPLISENS APN	22,5000 22,5000	0,0%	22,5000 22,5000	0,0%	22,9000	-1,7467%	11	248	5
APSENERGYAPSENERGY APE	3,3600 3,3300	-0,9%	3,3600 3,3300	+0,9%	3,3700	-1,1869%	315	1 056	7
ARCHICOMARCHICOM ARH	35,5000 34,0000	-4,2%	35,9000 33,2000	+8,1%	35,6000	-4,4944%	4 685	160 529	61
ARCTICARCTIC ATC	21,2000 21,0800	-0,6%	21,2000 20,4400	+3,7%	21,4600	-1,7707%	125 671	2 616 633	738
ARTIFEXARTIFEX ART	29,2000 29,0000	-0,7%	29,5000 28,7000	+2,8%	29,2000	-0,6849%	3 838	111 952	50
ASBISASBIS ASB	25,1000 24,4800	-2,5%	25,1000 24,2800	+3,4%	25,0800	-2,3923%	67 389	1 659 796	624
ASMGROUPASMGROUP					0,2400
ASSECOBSASSECOBS ABS	62,0000 62,0000	0,0%	62,0000 60,6000	+2,3%	62,2000	-0,3215%	373	23 022	44
ASSECOPOLASSECOPOL ACP	79,1000 79,2000	+0,1%	79,5000 78,5000	+1,3%	79,0000	+0,2532%	134 366	10 616 907	1 678
ASSECOSEEASSECOSEE ASE	50,6000 50,0000	-1,2%	52,0000 50,0000	+4,0%	50,8000	-1,5748%	6 518	335 195	91
ASTARTAASTARTA AST	26,7500 27,0000	+0,9%	27,0000 26,7000	+1,1%	26,7000	+1,1236%	4 937	132 766	103
ATALATAL 1AT	61,4000 60,1000	-2,1%	61,4000 60,0000	+2,3%	61,1000	-1,6367%	5 215	314 755	85
ATENDEATENDE ATD	3,2000 3,1800	-0,6%	3,2000 3,1500	+1,6%	3,2000	-0,6250%	19 883	63 123	34
ATLANTAPLATLANTAPL ATP	18,7000 18,8000	+0,5%	18,8000 18,2500	+3,0%	18,9000	-0,5291%	477	8 880	7
ATLANTISATLANTIS ATS	2,1300 2,1000	-1,4%	2,1500 2,0000	+7,5%	2,1300	-1,4085%	29 469	61 641	40
ATMGRUPAATMGRUPA ATG	3,9000 3,9000	0,0%	4,0300 3,8200	+5,5%	3,9000	0,0000%	151 491	594 993	202
ATREMATREM ATR	12,4000 12,4000	0,0%	12,4000 11,9000	+4,2%	12,4000	0,0000%	3 922	47 882	38
AUTOPARTNAUTOPARTN APR	25,4500 25,5000	+0,2%	25,6500 25,1500	+2,0%	25,4500	+0,1965%	44 940	1 144 624	227
BBIDEVBBIDEV BBD	4,1100 4,1000	-0,2%	4,1100 3,9300	+4,6%	4,0000	+2,5000%	1 552	6 146	10
BEDZINBEDZIN BDZ	29,5000 27,0000	-8,5%	30,6000 27,0000	+13,3%	28,6000	-5,5944%	12 527	361 200	171
BENEFITBENEFIT BFT	2 715,0000 2 710,0000	-0,2%	2 770,0000 2 680,0000	+3,4%	2 750,0000	-1,4545%	1 697	4 609 590	337
BESTBEST BST	20,4000 20,0000	-2,0%	20,4000 20,0000	+2,0%	20,6000	-2,9126%	961	19 356	12
BETACOMBETACOM BCM	5,7500 5,8000	+0,9%	5,8000 5,7500	+0,9%	5,7000	+1,7544%	743	4 303	6
BIGCHEESEBIGCHEESE BCS	21,2500 20,9000	-1,6%	21,6500 20,2000	+7,2%	22,0000	-5,0000%	5 639	118 526	92
BIOCELTIXBIOCELTIX BCX	67,0000 66,1000	-1,3%	67,1000 65,0000	+3,2%	67,0000	-1,3433%	2 310	152 649	78
BIOMAXIMABIOMAXIMA BMX	15,1000 15,2500	+1,0%	15,2500 14,9500	+2,0%	15,3000	-0,3268%	925	13 961	8
BIOPLANETBIOPLANET BIP	23,0000 23,0000	0,0%	23,2000 21,0000	+10,5%	23,8000	-3,3613%	1 373	30 915	20
BIOTONBIOTON BIO	3,5050 3,5000	-0,1%	3,5050 3,4600	+1,3%	3,5050	-0,1427%	48 068	168 050	85
BLOOBERBLOOBER BLO	22,1500 22,5000	+1,6%	22,5500 22,1000	+2,0%	22,5000	0,0000%	9 090	203 630	73
BNPPPLBNPPPL BNP	103,0000 104,5000	+1,5%	104,5000 102,0000	+2,5%	104,0000	+0,4808%	49	5 052	10
BOGDANKABOGDANKA LWB	30,8000 29,3000	-4,9%	30,8000 28,6000	+7,7%	30,8400	-4,9935%	235 616	6 931 618	1 891
BOOMBITBOOMBIT BBT	11,0000 11,1500	+1,4%	11,2500 10,9500	+2,7%	11,0000	+1,3636%	1 209	13 371	16
BORYSZEWBORYSZEW BRS	6,0900 6,1000	+0,2%	6,1700 6,0700	+1,6%	6,0800	+0,3289%	18 515	113 056	75
BOSBOS BOS	16,0500 15,8500	-1,2%	16,2500 15,6500	+3,8%	16,4000	-3,3537%	11 862	187 709	95
BOWIMBOWIM BOW	6,9000 6,7900	-1,6%	7,0500 6,7700	+4,1%	6,9000	-1,5942%	10 886	75 203	58
BRAND24BRAND24 B24	49,4000 49,1000	-0,6%	49,9000 48,5000	+2,9%	49,0000	+0,2041%	1 316	65 002	36
BUDIMEXBUDIMEX BDX	690,0000 670,5000	-2,8%	693,0000 667,0000	+3,9%	693,0000	-3,2468%	29 529	19 904 882	2 049
BUMECHBUMECH BMC	12,3800 12,3200	-0,5%	12,4000 12,2400	+1,3%	12,2400	+0,6536%	18 947	233 859	109
CAPITEACAPITEA CAP	0,5860 0,5760	-1,7%	0,5860 0,5720	+2,4%	0,5800	-0,6897%	94 589	54 568	38
CAPTORTXCAPTORTX CTX	81,8000 80,0000	-2,2%	81,8000 79,8000	+2,5%	81,2000	-1,4778%	5 722	458 005	33
CASPARCASPAR CSR	8,2500 8,3500	+1,2%	8,3500 8,2500	+1,2%	8,3500	0,0000%	4	33	2
CAVATINACAVATINA CAV	15,5000 15,4500	-0,3%	15,5500 15,4500	+0,6%	15,2500	+1,3115%	13	201	4
CCCCCC CCC	86,8000 85,2000	-1,8%	86,8000 84,2000	+3,1%	86,8500	-1,8998%	174 074	14 860 919	1 850
CDPROJEKTCDPROJEKT CDR	115,9000 114,6000	-1,1%	116,9500 114,0500	+2,5%	116,1500	-1,3345%	201 047	23 149 469	3 165
CDRLCDRL CDL	13,3000 12,7000	-4,5%	13,3000 12,7000	+4,7%	13,5000	-5,9259%	833	10 683	9
CELTICCELTIC CPD	3,6800 3,7000	+0,5%	3,8900 3,6800	+5,7%	3,8800	-4,6392%	12 745	47 697	21
CEZCEZ CEZ	145,5000 144,8000	-0,5%	146,0000 144,2000	+1,2%	146,8000	-1,3624%	373	54 151	21
CFICFI CFI	0,2240 0,2270	+1,3%	0,2270 0,2190	+3,7%	0,2240	+1,3393%	12 756	2 813	12
CIGAMESCIGAMES CIG	1,5480 1,5260	-1,4%	1,5740 1,5250	+3,2%	1,5480	-1,4212%	432 358	671 277	475
CITYSERVCITYSERV CTS	4,8000 5,2500	+9,4%	5,2500 4,8000	+9,4%	5,0000	+5,0000%	88	441	4
CLNPHARMACLNPHARMA CLN	14,9000 14,9600	+0,4%	15,3800 14,7600	+4,2%	15,0000	-0,2667%	33 446	504 732	476
CLOUDCLOUD CLD	71,4000 71,6000	+0,3%	71,6000 69,2000	+3,5%	69,6000	+2,8736%	167	11 872	8
COALENERGCOALENERG CLE	1,0340 1,0880	+5,2%	1,0900 1,0320	+5,6%	1,0780	+0,9276%	14 377	15 404	42
COGNORCOGNOR COG	8,3200 8,4000	+1,0%	8,5650 8,2250	+4,1%	8,4050	-0,0595%	317 493	2 665 592	1 287
COLUMBUSCOLUMBUS CLC	5,0000 5,0000	0,0%	5,0900 4,9200	+3,5%	5,0100	-0,1996%	28 155	140 684	100
COMARCHCOMARCH CMR	249,5000 249,0000	-0,2%	250,0000 248,5000	+0,6%	251,0000	-0,7968%	407	101 329	37
COMPCOMP CMP	79,6000 79,6000	0,0%	80,0000 77,0000	+3,9%	80,0000	-0,5000%	7 336	585 342	57
COMPERIACOMPERIA CPL	6,7000 6,7000	0,0%	6,7000 6,7000	0,0%	7,0000	-4,2857%	150	1 005	1
COMPREMUMCOMPREMUM CPR	2,1300 2,0700	-2,8%	2,1400 2,0600	+3,9%	2,1600	-4,1667%	26 279	55 314	51
CORMAYCORMAY CRM	0,6080 0,5980	-1,6%	0,6080 0,5840	+4,1%	0,6100	-1,9672%	6 835	4 143	21
CREEPYJARCREEPYJAR CRJ	579,0000 570,0000	-1,6%	579,0000 564,0000	+2,7%	579,0000	-1,5544%	348	197 831	58
CREOTECHCREOTECH CRI	184,0000 181,0000	-1,6%	185,5000 179,0000	+3,6%	185,5000	-2,4259%	4 216	771 824	83
CYBERFLKSCYBERFLKS CBF	111,5000 108,0000	-3,1%	113,0000 108,0000	+4,6%	111,5000	-3,1390%	3 783	417 430	120
CYFRPLSATCYFRPLSAT CPS	10,0200 9,9000	-1,2%	10,1150 9,8560	+2,6%	10,0150	-1,1483%	692 762	6 897 136	2 798
DADELODADELO DAD	17,2500 18,5000	+7,2%	18,5000 17,2500	+7,2%	17,2500	+7,2464%	5 543	99 746	56
DATAWALKDATAWALK DAT	58,5000 55,2000	-5,6%	60,0000 53,5000	+12,1%	58,5000	-5,6410%	42 209	2 384 983	929
DBENERGYDBENERGY DBE	17,3000 17,2000	-0,6%	17,3500 17,2000	+0,9%	17,8000	-3,3708%	348	6 024	12
DEBICADEBICA DBC	80,0000 79,6000	-0,5%	80,0000 79,4000	+0,8%	80,0000	-0,5000%	1 759	140 373	40
DECORADECORA DCR	58,6000 58,8000	+0,3%	60,0000 57,2000	+4,9%	58,4000	+0,6849%	1 858	109 849	65
DEKPOLDEKPOL DEK	50,2000 50,4000	+0,4%	50,4000 50,2000	+0,4%	50,0000	+0,8000%	108	5 431	2
DELKODELKO DEL	9,6600 9,5400	-1,2%	9,6600 9,5200	+1,5%	9,6600	-1,2422%	2 546	24 506	25
DEVELIADEVELIA DVL	6,3000 6,6400	+5,4%	6,6400 6,3000	+5,4%	6,4000	+3,7500%	398 272	2 616 447	423
DGADGA DGA	19,2000 18,4000	-4,2%	19,2000 17,9000	+7,3%	19,2000	-4,1667%	3 482	63 276	47
DIGITANETDIGITANET DIG	49,6000 49,5000	-0,2%	50,0000 49,5000	+1,0%	50,0000	-1,0000%	1 589	79 163	34
DIGITREEDIGITREE					9,9500
DINOPLDINOPL DNP	379,2000 366,1000	-3,5%	384,5000 364,0000	+5,6%	382,2000	-4,2125%	379 592	141 515 263	9 105
DMGROUPDMGROUP DMG	3,5900 3,4400	-4,2%	3,5900 3,4000	+5,6%	3,5800	-3,9106%	7 520	25 946	50
DOMDEVDOMDEV DOM	178,0000 173,8000	-2,4%	178,6000 171,2000	+4,3%	178,4000	-2,5785%	7 105	1 243 807	288
DRAGOENTDRAGOENT DGE	26,0000 25,1000	-3,5%	26,6000 25,0000	+6,4%	27,2000	-7,7206%	2 403	61 275	65
DROZAPOLDROZAPOL DPL	3,9500 3,8600	-2,3%	3,9500 3,8600	+2,3%	4,0000	-3,5000%	1 712	6 716	6
ECHOECHO ECH	4,8600 4,7100	-3,1%	4,8600 4,6400	+4,7%	4,9100	-4,0733%	66 719	315 595	123
EDINVESTEDINVEST EDI	8,6000 8,5000	-1,2%	8,6000 8,3000	+3,6%	8,5600	-0,7009%	3 986	33 906	30
ELEKTROTIELEKTROTI ELT	23,1500 23,0000	-0,6%	23,5000 22,9500	+2,4%	23,3000	-1,2876%	39 102	908 019	290
ELKOPELKOP EKP	0,4840 0,4830	-0,2%	0,4960 0,4830	+2,7%	0,4950	-2,4242%	25 117	12 206	33
EMCINSMEDEMCINSMED EMC	11,0000 11,0000	0,0%	11,0000 11,0000	0,0%	11,0000	0,0000%	2	22	1
ENEAENEA ENA	8,4650 8,2700	-2,3%	8,4900 8,2000	+3,5%	8,4000	-1,5476%	421 249	3 521 679	968
ENELMEDENELMED ENE	18,2000 18,2000	0,0%	18,2000 18,2000	0,0%	18,2000	0,0000%	2	36	1
ENERGAENERGA ENG	9,6400 9,5000	-1,5%	9,6400 9,4800	+1,7%	9,6300	-1,3499%	18 476	177 213	43
ENERGOINSENERGOINS ENI	2,6900 2,5850	-3,9%	2,6900 2,5350	+6,1%	2,6100	-0,9579%	27 704	71 325	66
ENTERENTER ENT	69,5000 67,6000	-2,7%	69,5000 67,5000	+3,0%	69,9000	-3,2904%	7 803	534 691	124
ERBUDERBUD ERB	39,5000 39,3000	-0,5%	40,2000 39,2000	+2,6%	39,3000	0,0000%	2 608	102 990	88
ERGERG					54,5000
ESOTIQESOTIQ EAH	33,1000 34,0000	+2,7%	34,6000 33,1000	+4,5%	32,8000	+3,6585%	4 436	149 287	67
ESTARESTAR					1,4600
EUCOEUCO EUC	1,1350 1,1300	-0,4%	1,1350 1,0950	+3,7%	1,1350	-0,4405%	112	123	6
EUROCASHEUROCASH EUR	13,9500 13,4100	-3,9%	14,0500 13,3300	+5,4%	13,9500	-3,8710%	361 926	4 908 359	1 424
EUROHOLDEUROHOLD					2,2200
EUROTELEUROTEL ETL	47,0000 47,0000	0,0%	48,0000 47,0000	+2,1%	47,0000	0,0000%	2 733	129 404	71
FABRITYFABRITY FAB	37,6000 38,4000	+2,1%	40,0000 35,5000	+12,7%	36,8000	+4,3478%	8 638	329 481	167
FASINGFASING FSG	13,3000 13,6000	+2,3%	13,6000 13,3000	+2,3%	13,8000	-1,4493%	60	802	5
FEERUMFEERUM FEE	6,6600 6,8800	+3,3%	6,8800 6,6600	+3,3%	6,6600	+3,3033%	176	1 173	5
FERROFERRO FRO	35,0000 34,6000	-1,1%	35,0000 34,0000	+2,9%	34,8000	-0,5747%	1 530	52 664	36
FERRUMFERRUM FER	4,1000 4,3800	+6,8%	4,5000 4,1000	+9,8%	4,1400	+5,7971%	20 015	85 043	75
FMGFMG FMG	114,5000 113,5000	-0,9%	114,5000 108,0000	+6,0%	114,0000	-0,4386%	130	14 275	20
FONFON FON	5,1000 5,0000	-2,0%	5,1600 4,9200	+4,9%	5,1200	-2,3438%	16 524	83 788	63
FORTEFORTE FTE	23,4000 23,0000	-1,7%	23,4000 22,9000	+2,2%	23,4000	-1,7094%	533	12 268	33
GAMEOPSGAMEOPS GOP	26,9000 25,8000	-4,1%	26,9000 25,3000	+6,3%	26,6000	-3,0075%	10 228	262 924	130
GAMFACTORGAMFACTOR GIF	12,9000 12,5500	-2,7%	12,9500 12,5500	+3,2%	12,9000	-2,7132%	119	1 535	8
GENOMTECGENOMTEC GMT	13,5000 12,8600	-4,7%	13,5800 12,6200	+7,6%	13,5000	-4,7407%	27 170	350 717	116
GETINGETIN GTN	0,4855 0,4785	-1,4%	0,4855 0,4670	+4,0%	0,4870	-1,7454%	655 769	309 207	412
GIGROUPGIGROUP GIG	1,3950 1,4100	+1,1%	1,4100 1,3950	+1,1%	1,3950	+1,0753%	305	426	6
GOBARTOGOBARTO GOB	43,9000 43,2000	-1,6%	44,2000 43,2000	+2,3%	44,2000	-2,2624%	117	5 143	5
GPWGPW GPW	43,2000 43,4000	+0,5%	43,5500 43,1000	+1,0%	43,2500	+0,3468%	21 467	930 057	345
GREENXGREENX GRX	2,2000 2,1900	-0,5%	2,2460 2,1780	+3,1%	2,1960	-0,2732%	278 916	615 378	390
GRENEVIAGRENEVIA GEA	2,4000 2,3400	-2,5%	2,4650 2,3200	+6,3%	2,3800	-1,6807%	366 851	867 939	384
GRODNOGRODNO GRN	11,0000 10,8600	-1,3%	11,0400 10,8600	+1,7%	10,9600	-0,9124%	3 489	38 277	26
GRUPAAZOTYGRUPAAZOTY ATT	22,1000 22,0000	-0,5%	22,2600 21,9400	+1,5%	22,1600	-0,7220%	110 384	2 436 989	735
GRUPRACUJGRUPRACUJ GPP	64,5000 62,5000	-3,1%	64,5000 60,6000	+6,4%	64,2000	-2,6480%	8 819	549 394	133
GTCGTC GTC	5,6200 5,6000	-0,4%	5,6200 5,4000	+4,1%	5,6400	-0,7092%	1 176	6 489	21
HANDLOWYHANDLOWY BHW	114,0000 111,0000	-2,6%	114,0000 111,0000	+2,7%	114,0000	-2,6316%	13 971	1 568 873	302
HARPERHARPER HRP	6,8000 6,7000	-1,5%	6,8000 6,5500	+3,8%	6,7500	-0,7407%	2 309	15 383	29
HELIOHELIO HEL	24,2000 24,2000	0,0%	25,8000 23,2000	+11,2%	25,0000	-3,2000%	2 421	58 923	44
HERKULESHERKULES HRS	0,8300 0,8280	-0,2%	0,8300 0,7900	+5,1%	0,8120	+1,9704%	3 302	2 613	6
HMINWESTHMINWEST HMI	48,0000 48,1000	+0,2%	48,1000 48,0000	+0,2%	48,0000	+0,2083%	3 057	146 742	5
HUUUGEHUUUGE HUG	25,6000 25,1500	-1,8%	25,6000 24,8000	+3,2%	25,2500	-0,3960%	18 716	470 171	157
HYDROTORHYDROTOR HDR	32,5000 32,5000	0,0%	33,5000 32,5000	+3,1%	32,5000	0,0000%	257	8 498	9
IBSMIBSM IBS	118,0000 113,0000	-4,2%	118,0000 110,0000	+7,3%	114,0000	-0,8772%	149	16 720	18
IDMSAIDMSA IDM	0,5500 0,5550	+0,9%	0,5550 0,5500	+0,9%	0,5900	-5,9322%	436	241	3
IFCAPITALIFCAPITAL					5,3000
IFIRMAIFIRMA IFI	23,9000 23,8000	-0,4%	24,2000 23,8000	+1,7%	23,9000	-0,4184%	852	20 435	30
IIAAVIIAAV IIA	99,7000 99,7000	0,0%	99,7000 99,7000	0,0%	102,4000	-2,6367%	8	798	1
IMCOMPANYIMCOMPANY IMC	8,1000 8,0400	-0,7%	8,2000 8,0200	+2,2%	8,4000	-4,2857%	5 251	42 296	17
IMMOBILEIMMOBILE GKI	3,3900 3,4000	+0,3%	3,4000 3,3600	+1,2%	3,3300	+2,1021%	1 499	5 092	4
IMSIMS IMS	4,2200 4,2400	+0,5%	4,2400 4,2000	+1,0%	4,2400	0,0000%	12 083	50 922	17
INCINC INC	2,6700 2,5800	-3,4%	2,6700 2,5100	+6,4%	2,6700	-3,3708%	8 328	21 383	20
INGBSKINGBSK ING	311,5000 314,0000	+0,8%	316,0000 308,5000	+2,4%	311,5000	+0,8026%	6 933	2 168 436	359
INPROINPRO INP	7,9000 7,9000	0,0%	7,9000 7,9000	0,0%	7,9000	0,0000%	49	387	3
INSTALKRKINSTALKRK INK	45,2000 44,4000	-1,8%	45,2000 43,7000	+3,4%	44,8000	-0,8929%	101	4 486	5
INTERAOLTINTERAOLT					9,8000
INTERBUDINTERBUD ITB	2,9800 2,9500	-1,0%	3,2000 2,9400	+8,8%	2,9400	+0,3401%	61 447	189 568	45
INTERCARSINTERCARS CAR	542,0000 564,0000	+4,1%	566,0000 542,0000	+4,4%	550,0000	+2,5455%	2 988	1 666 564	216
INTERSPPLINTERSPPL IPO	0,8080 0,8480	+5,0%	0,8580 0,8080	+6,2%	0,8240	+2,9126%	1 820	1 508	13
INTROLINTROL INL	10,1000 10,0000	-1,0%	10,1000 9,9000	+2,0%	10,1000	-0,9901%	1 186	11 870	23
IPOPEMAIPOPEMA IPE	3,6800 3,6900	+0,3%	3,7000 3,6800	+0,5%	3,7000	-0,2703%	853	3 147	11
IZOLACJAIZOLACJA IZO	3,3800 3,3800	0,0%	3,3800 3,2600	+3,7%	3,3000	+2,4242%	51	169	10
IZOSTALIZOSTAL IZS	2,6000 2,6000	0,0%	2,6100 2,5900	+0,8%	2,6000	0,0000%	6 379	16 570	24
JRHOLDINGJRHOLDING JRH	7,1400 7,0400	-1,4%	7,3000 6,8000	+7,4%	7,4000	-4,8649%	21 238	147 903	32
JSWJSW JSW	31,1900 30,4300	-2,4%	31,5500 29,4500	+7,1%	31,1900	-2,4367%	1 608 975	48 509 869	11 588
JWWINVESTJWWINVEST JWW	4,0300 3,6800	-8,7%	4,0300 3,3000	+22,1%	4,0700	-9,5823%	60 206	215 965	195
KCIKCI KCI	0,8420 0,8580	+1,9%	0,8580 0,8320	+3,1%	0,8500	+0,9412%	29 969	25 312	22
KERNELKERNEL KER	10,5600 10,1000	-4,4%	10,7000 10,1000	+5,9%	10,5800	-4,5369%	27 095	280 594	250
KETYKETY KTY	834,5000 836,0000	+0,2%	843,0000 828,5000	+1,8%	835,0000	+0,1198%	15 582	13 047 643	1 697
KGHMKGHM KGH	134,2000 137,9500	+2,8%	139,2000 134,0000	+3,9%	132,9000	+3,7998%	933 973	128 166 992	9 606
KGLKGL KGL	15,8000 15,8000	0,0%	15,8000 15,8000	0,0%	15,8000	0,0000%	2 497	39 453	9
KINOPOLKINOPOL KPL	14,1000 13,9000	-1,4%	14,1500 13,8500	+2,2%	14,2500	-2,4561%	15 452	216 143	101
KOGENERAKOGENERA KGN	50,7000 48,5000	-4,3%	51,4000 48,4000	+6,2%	51,6000	-6,0078%	18 741	923 851	161
KOMPAPKOMPAP KMP	24,2000 24,0000	-0,8%	24,2000 24,0000	+0,8%	25,0000	-4,0000%	850	20 470	5
KOMPUTRONKOMPUTRON KOM	4,9200 4,9000	-0,4%	5,0300 4,8200	+4,4%	4,9200	-0,4065%	2 148	10 570	24
KPPDKPPD KPD	48,4000 48,2000	-0,4%	48,4000 48,2000	+0,4%	49,8000	-3,2129%	13	627	2
KREDYTINKREDYTIN KRI	18,0000 18,0000	0,0%	19,3000 18,0000	+7,2%	17,9500	+0,2786%	186	3 351	6
KRKAKRKA KRK	546,0000 546,0000	0,0%	550,0000 546,0000	+0,7%	546,0000	0,0000%	11	6 012	5
KRUKKRUK KRU	435,0000 430,6000	-1,0%	436,6000 430,0000	+1,5%	435,2000	-1,0570%	26 384	11 389 868	1 295
KRVITAMINKRVITAMIN KVT	11,5500 11,8500	+2,6%	12,0000 11,5500	+3,9%	11,9500	-0,8368%	663	7 742	28
KSGAGROKSGAGRO KSG	1,4950 1,4200	-5,0%	1,4950 1,4200	+5,3%	1,5200	-6,5789%	1 609	2 353	16
LABOPRINTLABOPRINT LAB	20,4000 19,6000	-3,9%	20,4000 19,6000	+4,1%	20,4000	-3,9216%	657	13 151	10
LARQLARQ LRQ	2,5600 2,5400	-0,8%	2,5600 2,4400	+4,9%	2,5600	-0,7813%	6 043	15 038	15
LENALENA LEN	3,7000 3,7000	0,0%	3,7000 3,7000	0,0%	3,7000	0,0000%	11 010	40 737	4
LENTEXLENTEX LTX	6,8000 6,7600	-0,6%	6,8400 6,7600	+1,2%	6,8600	-1,4577%	10 518	71 454	13
LESSLESS LES	0,2370 0,2330	-1,7%	0,2390 0,2250	+6,2%	0,2370	-1,6878%	84 405	19 412	47
LIBETLIBET LBT	1,7400 1,5700	-9,8%	1,7400 1,5700	+10,8%	1,6900	-7,1006%	81 082	131 509	29
LOKUMLOKUM LKD	25,6000 26,4000	+3,1%	26,4000 25,6000	+3,1%	26,2000	+0,7634%	246	6 474	6
LPPLPP LPP	15 360,0000 15 050,0000	-2,0%	15 400,0000 14 820,0000	+3,9%	15 210,0000	-1,0519%	4 296	64 920 150	1 844
LSISOFTLSISOFT LSI	15,0000 15,0000	0,0%	15,0000 14,6000	+2,7%	15,0000	0,0000%	2 830	42 338	7
LUBAWALUBAWA LBW	3,7700 3,7200	-1,3%	3,8260 3,6920	+3,6%	3,7700	-1,3263%	206 583	771 910	366
MABIONMABION MAB	16,6800 16,5200	-1,0%	16,8400 16,5000	+2,1%	16,6400	-0,7212%	14 507	240 354	138
MAKARONPLMAKARONPL MAK	19,8000 21,2000	+7,1%	21,4000 19,8000	+8,1%	19,4500	+8,9974%	41 877	863 630	490
MANGATAMANGATA MGT	92,6000 89,8000	-3,0%	92,6000 88,6000	+4,5%	92,6000	-3,0238%	432	38 855	27
MANYDEVMANYDEV MAN	1,1400 1,1400	0,0%	1,1500 1,1000	+4,5%	1,1400	0,0000%	2 883	3 202	9
MARVIPOLMARVIPOL MVP	9,4200 9,4800	+0,6%	9,5600 9,4000	+1,7%	9,3800	+1,0661%	87 624	831 737	195
MAXCOMMAXCOM MXC	11,5000 11,0000	-4,3%	11,5000 10,8000	+6,5%	11,2000	-1,7857%	577	6 324	14
MBANKMBANK MBK	674,6000 671,8000	-0,4%	676,6000 666,0000	+1,6%	671,0000	+0,1192%	10 888	7 306 002	1 311
MBWSMBWS MBW	13,6000 13,6000	0,0%	13,6000 13,6000	0,0%	13,6000	0,0000%	2	27	1
MCIMCI MCI	28,6000 28,8000	+0,7%	29,0000 28,6000	+1,4%	28,6000	+0,6993%	28 418	819 236	55
MDIENERGIAMDIENERGIA MDI	1,4150 1,5550	+9,9%	1,5550 1,4150	+9,9%	1,5050	+3,3223%	21 382	30 898	82
MEDICALGMEDICALG MDG	26,5200 26,1000	-1,6%	26,5200 25,6800	+3,3%	26,5800	-1,8059%	8 769	228 761	303
MEDINICEMEDINICE ICE	8,1000 7,9800	-1,5%	8,2200 7,8900	+4,2%	8,1000	-1,4815%	40 425	322 787	112
MENNICAMENNICA MNC	19,0500 19,0000	-0,3%	19,0500 18,8000	+1,3%	18,9000	+0,5291%	498	9 371	19
MERCATORMERCATOR MRC	42,4500 41,9000	-1,3%	42,9000 41,9000	+2,4%	42,1000	-0,4751%	4 201	177 243	82
MERCORMERCOR MCR	24,2000 24,3000	+0,4%	24,5000 23,8000	+2,9%	24,4000	-0,4098%	2 154	52 000	23
MEXPOLSKAMEXPOLSKA MEX	4,3100 4,3300	+0,5%	4,3500 4,2500	+2,4%	4,3000	+0,6977%	346	1 485	16
MFOMFO MFO	34,6000 34,8000	+0,6%	35,3000 34,3000	+2,9%	33,6000	+3,5714%	2 030	70 368	339
MILKILANDMILKILAND MLK	0,5800 0,5780	-0,3%	0,5800 0,5780	+0,3%	0,5980	-3,3445%	2 271	1 313	5
MILLENNIUMMILLENNIUM MIL	9,3000 9,2500	-0,5%	9,3500 9,2300	+1,3%	9,3200	-0,7511%	542 324	5 026 048	946
MIRACULUMMIRACULUM MIR	1,2000 1,2000	0,0%	1,2000 1,1800	+1,7%	1,2200	-1,6393%	7 297	8 654	7
MIRBUDMIRBUD MRB	9,7200 9,7000	-0,2%	9,8000 9,5400	+2,7%	9,7500	-0,5128%	74 101	718 311	222
MLPGROUPMLPGROUP MLG	80,0000 80,0000	0,0%	80,8000 80,0000	+1,0%	79,2000	+1,0101%	223	17 880	7
MLSYSTEMMLSYSTEM MLS	50,0000 48,6000	-2,8%	51,0000 48,6000	+4,9%	49,5000	-1,8182%	6 429	319 496	136
MOBRUKMOBRUK MBR	330,0000 322,5000	-2,3%	335,0000 319,0000	+5,0%	337,0000	-4,3027%	7 259	2 349 326	726
MOJMOJ MOJ	1,7000 1,7000	0,0%	1,7000 1,7000	0,0%	1,6000	+6,2500%	5 000	8 500	1
MOLMOL MOL	33,0000 33,1000	+0,3%	33,1800 32,8800	+0,9%	33,3200	-0,6603%	1 223	40 326	27
MOLECUREMOLECURE MOC	14,8000 14,8600	+0,4%	15,0000 14,7800	+1,5%	14,7600	+0,6775%	8 018	119 134	51
MONNARIMONNARI MON	5,2400 5,3000	+1,1%	5,3000 5,1200	+3,5%	5,2400	+1,1450%	28 758	149 313	40
MOSTALPLCMOSTALPLC MSP	13,4500 13,6000	+1,1%	13,8500 13,2000	+4,9%	13,7500	-1,0909%	5 500	73 847	77
MOSTALWARMOSTALWAR MSW	6,8600 6,7000	-2,3%	6,8600 6,5000	+5,5%	6,8600	-2,3324%	7 755	51 185	75
MOSTALZABMOSTALZAB MSZ	4,7300 4,6200	-2,3%	4,8150 4,6200	+4,2%	4,7400	-2,5316%	77 999	367 649	205
MOVIEGAMESMOVIEGAMES MOV	32,4000 29,8000	-8,0%	32,4000 29,2000	+11,0%	32,6000	-8,5890%	35 313	1 056 378	394
MURAPOLMURAPOL MUR	43,9400 43,6400	-0,7%	43,9400 42,8600	+2,5%	43,9200	-0,6375%	29 772	1 292 789	169
MUZAMUZA MZA	15,0000 15,0000	0,0%	15,0000 14,6000	+2,7%	15,2000	-1,3158%	3 224	48 084	14
MWTRADEMWTRADE MWT	5,9000 5,9000	0,0%	5,9000 5,9000	0,0%	5,9000	0,0000%	10	59	1
NANOGROUPNANOGROUP NNG	1,0150 1,0250	+1,0%	1,0300 0,9980	+3,2%	1,0150	+0,9852%	61 980	62 982	55
NEUCANEUCA NEU	899,0000 895,0000	-0,4%	899,0000 890,0000	+1,0%	899,0000	-0,4449%	114	101 825	35
NEWAGNEWAG NWG	26,4000 26,5000	+0,4%	26,6000 26,1000	+1,9%	26,4000	+0,3788%	20 502	541 300	125
NEXITYNEXITY NXG	2,4000 2,4100	+0,4%	2,4100 2,4000	+0,4%	2,4500	-1,6327%	5 247	12 642	7
NOVATURASNOVATURAS NTU	13,0000 13,0000	0,0%	13,7500 13,0000	+5,8%	14,9000	-12,7517%	570	7 485	6
NOVAVISGRNOVAVISGR NVG	2,1400 2,1600	+0,9%	2,1700 2,1400	+1,4%	2,1400	+0,9346%	15 159	32 477	21
NOVITANOVITA NVT	102,0000 101,0000	-1,0%	102,0000 99,6000	+2,4%	100,0000	+1,0000%	55	5 487	10
NTCAPITALNTCAPITAL NTC	0,6900 0,6900	0,0%	0,6900 0,6900	0,0%	0,6900	0,0000%	5 355	3 695	5
NTTSYSTEMNTTSYSTEM NTT	6,3000 6,4000	+1,6%	6,5200 6,3000	+3,5%	6,4800	-1,2346%	6 010	38 416	13
ODLEWNIEODLEWNIE ODL	9,6000 9,6000	0,0%	9,6000 9,5000	+1,1%	9,6000	0,0000%	8 574	82 133	29
OEXOEX OEX	53,2000 52,8000	-0,8%	53,2000 52,8000	+0,8%	53,2000	-0,7519%	164	8 699	2
ONDEONDE OND	13,7600 13,8000	+0,3%	13,9000 13,6400	+1,9%	13,6400	+1,1730%	8 475	116 702	167
ONESANOONESANO ONO	1,3250 1,2800	-3,4%	1,3250 1,2550	+5,6%	1,3400	-4,4776%	22 477	28 491	47
OPONEO.PLOPONEO.PL OPN	57,0000 56,8000	-0,4%	57,0000 56,4000	+1,1%	57,0000	-0,3509%	332	18 810	12
OPTEAMOPTEAM OPM	5,6800 5,6200	-1,1%	5,6800 5,6200	+1,1%	5,6200	0,0000%	1 911	10 765	8
ORANGEPLORANGEPL OPL	7,9500 7,9300	-0,3%	8,0320 7,8560	+2,2%	7,9500	-0,2516%	1 375 923	10 913 834	2 059
ORCOGROUPORCOGROUP OPG	2,4200 2,3000	-5,0%	2,4200 2,2400	+8,0%	2,4200	-4,9587%	12 603	28 734	7
OTLOGOTLOG OTS	32,0000 31,6500	-1,1%	32,5000 31,0000	+4,8%	31,8500	-0,6279%	2 315	74 156	57
OTMUCHOWOTMUCHOW OTM	4,6200 4,6600	+0,9%	4,6600 4,6200	+0,9%	4,6600	0,0000%	597	2 778	2
OVOSTAROVOSTAR OVO	67,8000 67,8000	0,0%	67,8000 67,8000	0,0%	72,0000	-5,8333%	8	542	1
PAMAPOLPAMAPOL PMP	2,5500 2,5100	-1,6%	2,5500 2,5100	+1,6%	2,5200	-0,3968%	1 268	3 214	14
PANOVAPANOVA NVA	15,6000 15,9500	+2,2%	15,9500 15,4500	+3,2%	15,7000	+1,5924%	1 317	20 603	11
PASSUSPASSUS PAS	31,0000 31,0000	0,0%	31,1000 30,5000	+2,0%	31,0000	0,0000%	634	19 605	15
PATENTUSPATENTUS PAT	4,0250 3,9700	-1,4%	4,0350 3,8500	+4,8%	4,0150	-1,1208%	29 942	116 901	45
PCCEXOLPCCEXOL PCX	2,7750 2,7650	-0,4%	2,7800 2,7300	+1,8%	2,7850	-0,7181%	30 461	83 661	66
PCCROKITAPCCROKITA PCR	102,4000 101,0000	-1,4%	102,4000 100,8000	+1,6%	102,2000	-1,1742%	823	83 590	56
PCFGROUPPCFGROUP PCF	17,4800 17,4800	0,0%	17,4800 17,0200	+2,7%	17,8000	-1,7978%	2 081	35 607	508
PEKABEXPEKABEX PBX	26,0000 25,5000	-1,9%	26,0000 25,4000	+2,4%	26,0000	-1,9231%	8 920	230 138	92
PEKAOPEKAO PEO	172,1000 170,0000	-1,2%	172,6500 168,4000	+2,5%	172,2000	-1,2776%	474 740	80 893 737	6 286
PEPPEP PEP	65,2000 65,0000	-0,3%	65,8000 64,0000	+2,8%	65,2000	-0,3067%	1 633	106 023	64
PEPCOPEPCO PCO	19,9400 19,3600	-2,9%	20,3000 19,1550	+6,0%	19,9400	-2,9087%	1 270 337	24 979 228	5 775
PEPEESPEPEES PPS	1,0800 1,0850	+0,5%	1,0900 1,0500	+3,8%	1,0400	+4,3269%	30 762	32 431	18
PGEPGE PGE	6,0500 5,9600	-1,5%	6,1300 5,9160	+3,6%	6,0160	-0,9309%	4 953 953	29 678 238	7 198
PGFGROUPPGFGROUP PGV	0,4900 0,4890	-0,2%	0,5040 0,4720	+6,8%	0,5060	-3,3597%	33 773	16 469	30
PHARMENAPHARMENA PHR	6,8200 6,7800	-0,6%	6,8400 6,7000	+2,1%	6,8400	-0,8772%	5 726	38 758	37
PHNPHN PHN	11,8500 11,8000	-0,4%	11,8500 11,5500	+2,6%	11,8500	-0,4219%	1 748	20 336	27
PHOTONPHOTON PEN	7,5400 7,6400	+1,3%	7,6800 7,5000	+2,4%	7,5400	+1,3263%	19 539	148 063	60
PJPMAKRUMPJPMAKRUM PJP	19,2000 19,4500	+1,3%	19,5000 18,5500	+5,1%	19,2000	+1,3021%	3 364	64 211	38
PKNORLENPKNORLEN PKN	67,0800 66,7000	-0,6%	67,7200 66,4200	+2,0%	66,9000	-0,2990%	1 087 679	72 792 153	6 680
PKOBPPKOBP PKO	62,3600 62,0000	-0,6%	62,7800 61,6400	+1,8%	62,6200	-0,9901%	4 119 725	256 266 715	8 172
PKPCARGOPKPCARGO PKP	12,6000 12,2000	-3,2%	12,8400 12,2000	+5,2%	12,6000	-3,1746%	87 055	1 082 051	394
PLAYWAYPLAYWAY PLW	296,0000 290,5000	-1,9%	296,0000 287,0000	+3,1%	296,0000	-1,8581%	1 410	410 166	117
PLAZACNTRPLAZACNTR PLZ	2,8950 2,8900	-0,2%	2,8950 2,8000	+3,4%	2,8700	+0,6969%	24 467	69 472	46
PMPGPMPG PGM	3,6600 3,6200	-1,1%	3,6600 3,5200	+4,0%	3,6400	-0,5495%	2 555	9 163	8
POLICEPOLICE PCE	11,0000 11,1500	+1,4%	11,3000 10,9500	+3,2%	11,1500	0,0000%	364	4 042	15
POLIMEXMSPOLIMEXMS PXM	3,6900 3,5180	-4,7%	3,7200 3,5160	+5,8%	3,6900	-4,6612%	520 770	1 876 989	711
POLTREGPOLTREG PTG	49,7000 50,8000	+2,2%	51,0000 49,1000	+3,9%	51,0000	-0,3922%	1 197	59 852	25
POLWAXPOLWAX PWX	1,8000 1,7850	-0,8%	1,8000 1,7850	+0,8%	1,8000	-0,8333%	17 203	30 759	15
PRAGMAINKPRAGMAINK PRI	4,7000 4,7000	0,0%	4,7000 4,7000	0,0%	4,7000	0,0000%	15	70	3
PROCHEMPROCHEM PRM	34,4000 33,8000	-1,7%	34,8000 33,2000	+4,8%	34,4000	-1,7442%	415	14 028	16
PROTEKTORPROTEKTOR PRT	1,9450 1,9400	-0,3%	1,9450 1,8650	+4,3%	1,9450	-0,2571%	5 899	11 106	52
PULAWYPULAWY ZAP	58,4000 58,0000	-0,7%	58,4000 56,2000	+3,9%	58,0000	0,0000%	1 448	83 860	25
PUREPURE PUR	7,8100 7,7600	-0,6%	7,9400 7,7600	+2,3%	7,8000	-0,5128%	3 816	29 805	36
PZUPZU PZU	51,3200 51,0000	-0,6%	51,5600 50,5400	+2,0%	51,1000	-0,1957%	886 729	45 162 832	3 625
QUERCUSQUERCUS QRS	6,6200 6,5000	-1,8%	6,6400 6,4800	+2,5%	6,6600	-2,4024%	12 438	81 205	33
RAENRAEN RAE	0,6770 0,6820	+0,7%	0,6930 0,6600	+5,0%	0,6780	+0,5900%	72 107	48 562	60
RAFAKORAFAKO RFK	0,9700 0,9820	+1,2%	1,0180 0,9700	+4,9%	0,9740	+0,8214%	111 786	111 137	157
RAFAMETRAFAMET RAF	15,3000 15,0000	-2,0%	15,3000 15,0000	+2,0%	15,5000	-3,2258%	119	1 801	3
RAINBOWRAINBOW RBW	80,3000 80,0000	-0,4%	81,2000 78,2000	+3,8%	80,5000	-0,6211%	39 435	3 148 879	442
RANKPROGRRANKPROGR RNK	3,8300 3,7800	-1,3%	3,9300 3,7100	+5,9%	3,8500	-1,8182%	16 021	60 879	28
RAWLPLUGRAWLPLUG RWL	14,0000 13,8000	-1,4%	14,0000 13,7500	+1,8%	14,2500	-3,1579%	10 402	145 415	27
REDANREDAN RDN	0,3120 0,3120	0,0%	0,3120 0,2980	+4,7%	0,3140	-0,6369%	1 510	463	3
REINOREINO					1,3700
RELPOLRELPOL RLP	6,8000 6,8000	0,0%	6,9000 6,6200	+4,2%	6,9000	-1,4493%	16 986	115 682	45
REMAKREMAK RMK	15,2500 15,3000	+0,3%	15,3000 15,1000	+1,3%	15,2500	+0,3279%	681	10 398	8
RENDERRENDER RND	127,5000 131,5000	+3,1%	131,5000 124,5000	+5,6%	132,0000	-0,3788%	342	43 606	8
RESBUDRESBUD RES	0,5780 0,6100	+5,5%	0,6100 0,5780	+5,5%	0,5800	+5,1724%	16 243	9 430	7
ROPCZYCEROPCZYCE RPC	31,4000 31,3000	-0,3%	31,6000 30,3000	+4,3%	31,4000	-0,3185%	784	23 974	16
RYVURYVU RVU	49,8500 49,8000	-0,1%	50,0000 49,7500	+0,5%	49,7500	+0,1005%	3 262	162 613	72
SANOKSANOK SNK	22,7000 22,7000	0,0%	22,8500 22,6000	+1,1%	22,7000	0,0000%	1 372	31 151	31
SANPLSANPL SPL	579,8000 561,0000	-3,2%	579,8000 557,2000	+4,1%	569,8000	-1,5444%	45 718	25 771 713	2 330
SANTANDERSANTANDER SAN	20,7000 20,6200	-0,4%	20,9150 20,6200	+1,4%	20,6200	0,0000%	2 027	41 960	14
SANWILSANWIL SNW	1,6500 1,6950	+2,7%	1,7500 1,6500	+6,1%	1,6300	+3,9877%	65 023	110 149	123
SATISSATIS STS	0,4470 0,4400	-1,6%	0,4470 0,4110	+8,8%	0,4600	-4,3478%	27 296	11 871	33
SCPFLSCPFL SCP	171,4000 166,2000	-3,0%	171,8000 166,2000	+3,4%	171,8000	-3,2596%	2 813	476 818	232
SECOGROUPSECOGROUP SWG	31,4000 31,8000	+1,3%	31,8000 31,0000	+2,6%	31,4000	+1,2739%	1 242	38 902	8
SEKOSEKO SEK	14,1000 13,9000	-1,4%	14,1000 13,8500	+1,8%	13,9000	0,0000%	498	6 953	14
SELENAFMSELENAFM SEL	32,9000 34,3000	+4,3%	34,3000 32,9000	+4,3%	32,6000	+5,2147%	10 193	340 901	81
SELVITASELVITA SLV	69,0000 68,0000	-1,4%	69,0000 67,7000	+1,9%	69,0000	-1,4493%	2 514	171 587	37
SERINUSSERINUS SEN	3,0200 3,0000	-0,7%	3,0200 2,9500	+2,4%	3,0200	-0,6623%	19 766	58 478	24
SESCOMSESCOM SES	59,8000 60,4000	+1,0%	60,4000 58,8000	+2,7%	60,0000	+0,6667%	167	9 891	13
SFINKSSFINKS SFS	0,7230 0,7380	+2,1%	0,7400 0,6720	+10,1%	0,7420	-0,5391%	51 731	36 907	42
SHOPERSHOPER SHO	33,2000 36,8000	+10,8%	37,5000 33,2000	+13,0%	32,0000	+15,0000%	353 021	12 454 786	512
SILVAIR-REGSSILVAIR-REGS SVRS	4,5000 4,5000	0,0%	4,5000 4,5000	0,0%	4,7600	-5,4622%	3	14	1
SILVANOSILVANO SFG	4,8600 5,0000	+2,9%	5,0000 4,8600	+2,9%	4,8600	+2,8807%	43	209	4
SIMFABRICSIMFABRIC SIM	3,6150 3,5500	-1,8%	3,6150 3,5000	+3,3%	3,5500	0,0000%	10 609	37 375	37
SKARBIECSKARBIEC SKH	22,5000 22,2000	-1,3%	22,5000 22,1000	+1,8%	22,6000	-1,7699%	1 353	30 145	34
SKYLINESKYLINE					1,4900
SNIEZKASNIEZKA SKA	88,4000 86,6000	-2,0%	88,4000 86,6000	+2,1%	86,4000	+0,2315%	69	6 059	14
SNTVERSESNTVERSE SVE	4,8000 4,8250	+0,5%	5,0000 4,7400	+5,5%	4,8000	+0,5208%	168 936	820 820	506
SONELSONEL SON	14,5000 14,2000	-2,1%	14,5000 14,2000	+2,1%	14,4000	-1,3889%	282	4 018	13
SOPHARMASOPHARMA					13,0500
SPYROSOFTSPYROSOFT SPR	397,0000 402,0000	+1,3%	409,0000 395,0000	+3,5%	403,0000	-0,2481%	150	60 139	30
STALEXPSTALEXP STX	3,0200 2,9800	-1,3%	3,0200 2,9500	+2,4%	3,0300	-1,6502%	46 325	137 734	124
STALPRODSTALPROD STP	213,0000 213,5000	+0,2%	216,0000 212,0000	+1,9%	213,0000	+0,2347%	1 432	306 588	87
STALPROFISTALPROFI STF	8,3400 8,2600	-1,0%	8,4200 8,2600	+1,9%	8,3200	-0,7212%	12 103	101 090	33
STAPORKOWSTAPORKOW ZUK	2,4000 2,3400	-2,5%	2,4000 2,3400	+2,6%	2,4000	-2,5000%	5 602	13 163	9
SUNEXSUNEX SNX	11,8000 11,3000	-4,2%	11,8000 11,3000	+4,4%	11,8000	-4,2373%	18 668	214 935	152
SYGNITYSYGNITY SGN	63,6000 63,6000	0,0%	64,0000 60,6000	+5,6%	63,6000	0,0000%	4 494	280 690	69
SYNEKTIKSYNEKTIK SNT	129,6000 125,8000	-2,9%	132,0000 124,2000	+6,3%	130,6000	-3,6753%	23 544	2 993 964	597
TALEXTALEX TLX	17,2000 17,2000	0,0%	17,2000 17,2000	0,0%	17,2000	0,0000%	2	34	1
TARCZYNSKITARCZYNSKI TAR	51,2000 51,2000	0,0%	51,2000 51,2000	0,0%	51,8000	-1,1583%	10	512	2
TATRYTATRY					119,0000
TAURONPETAURONPE TPE	2,8400 2,8070	-1,2%	2,8600 2,7700	+3,2%	2,8400	-1,1620%	3 704 686	10 434 468	2 832
TENDERHUTTENDERHUT					9,0600
TERMOREXTERMOREX TRR	0,6950 0,6950	0,0%	0,6950 0,6950	0,0%	0,6950	0,0000%	1 450	1 008	2
TESGASTESGAS TSG	3,2100 3,1800	-0,9%	3,2100 3,1700	+1,3%	3,1900	-0,3135%	2 385	7 613	10
TEXTTEXT TXT	90,1000 89,5000	-0,7%	91,2000 89,3000	+2,1%	90,1000	-0,6659%	25 105	2 254 662	646
TORPOLTORPOL TOR	33,0000 32,3000	-2,1%	33,5000 32,3000	+3,7%	33,5000	-3,5821%	14 772	484 974	195
TOWERINVTTOWERINVT TOW	4,4000 4,3000	-2,3%	4,4000 4,3000	+2,3%	4,3400	-0,9217%	900	3 930	4
TOYATOYA TOA	7,3500 7,3200	-0,4%	7,3900 7,2700	+1,7%	7,3100	+0,1368%	21 868	160 155	567
TRAKCJATRAKCJA TRK	2,5600 2,5300	-1,2%	2,5600 2,4600	+4,1%	2,5700	-1,5564%	62 945	157 976	95
TRANSPOLTRANSPOL TRN	3,5800 3,5200	-1,7%	3,5800 3,3800	+5,9%	3,5800	-1,6760%	3 839	13 513	13
TSGAMESTSGAMES TEN	89,5000 86,1000	-3,8%	89,5000 85,5000	+4,7%	88,5500	-2,7668%	34 404	2 999 978	671
ULMAULMA ULM	74,5000 74,5000	0,0%	74,5000 74,5000	0,0%	74,5000	0,0000%	1	74	1
ULTGAMESULTGAMES ULG	10,9000 11,1500	+2,3%	11,2000 10,9000	+2,8%	11,0000	+1,3636%	626	6 850	9
UNIBEPUNIBEP UNI	9,3000 9,3000	0,0%	9,4200 9,3000	+1,3%	9,2600	+0,4320%	1 145	10 696	15
UNICREDITUNICREDIT UCG	153,4600 150,8400	-1,7%	153,4600 150,8400	+1,7%	150,3400	+0,3326%	122	18 472	3
UNIMOTUNIMOT UNT	133,6000 131,8000	-1,3%	135,0000 129,2000	+4,5%	133,6000	-1,3473%	5 364	703 050	189
URTESTEURTESTE URT	94,2000 96,0000	+1,9%	96,0000 94,0000	+2,1%	96,0000	0,0000%	123	11 670	5
VERCOMVERCOM VRC	114,0000 115,0000	+0,9%	119,0000 114,0000	+4,4%	115,5000	-0,4329%	1 177	136 513	54
VIGOPHOTNVIGOPHOTN VGO	470,0000 466,0000	-0,9%	470,0000 458,0000	+2,6%	473,0000	-1,4799%	137	63 345	26
VINDEXUSVINDEXUS VIN	11,2000 11,2500	+0,4%	11,2500 11,2000	+0,4%	11,3000	-0,4425%	720	8 080	12
VIVIDVIVID VVD	0,6000 0,5920	-1,3%	0,6000 0,5740	+4,5%	0,5940	-0,3367%	7 583	4 505	33
VOTUMVOTUM VOT	47,6500 45,6500	-4,2%	47,6500 45,4500	+4,8%	47,5000	-3,8947%	29 376	1 356 253	611
VOXELVOXEL VOX	91,2000 91,4000	+0,2%	93,2000 91,0000	+2,4%	90,2000	+1,3304%	4 480	412 574	101
VRGVRG VRG	3,3200 3,3100	-0,3%	3,3500 3,3000	+1,5%	3,3100	0,0000%	17 437	57 845	328
WARIMPEXWARIMPEX WXF	3,7300 3,6000	-3,5%	3,7300 3,6000	+3,6%	3,7100	-2,9650%	6 448	23 458	25
WASKOWASKO WAS	1,6050 1,6150	+0,6%	1,6200 1,5900	+1,9%	1,6000	+0,9375%	18 115	29 037	23
WAWELWAWEL WWL	622,0000 628,0000	+1,0%	628,0000 622,0000	+1,0%	624,0000	+0,6410%	14	8 726	5
WIELTONWIELTON WLT	7,8900 7,8000	-1,1%	7,9000 7,7000	+2,6%	7,8500	-0,6369%	69 011	537 902	302
WIKANAWIKANA WIK	7,5500 7,4000	-2,0%	7,5500 7,0500	+7,1%	7,6500	-3,2680%	1 617	11 955	7
WIRTUALNAWIRTUALNA WPL	118,0000 120,0000	+1,7%	120,4000 116,2000	+3,6%	116,2000	+3,2702%	3 012	356 614	49
WITTCHENWITTCHEN WTN	30,1500 30,0000	-0,5%	30,5500 29,8500	+2,3%	30,3000	-0,9901%	28 393	854 547	528
WOJASWOJAS WOJ	8,1800 8,1600	-0,2%	8,1800 8,1600	+0,2%	8,1800	-0,2445%	1 924	15 734	7
WOODPCKRWOODPCKR WPR	9,3000 9,2000	-1,1%	9,4000 9,2000	+2,2%	9,3000	-1,0753%	1 354	12 575	30
XPLUSXPLUS XPL	1,6500 1,5600	-5,5%	1,6500 1,5600	+5,8%	1,6000	-2,5000%	1 936	3 132	14
XTBXTB XTB	61,0200 61,8000	+1,3%	61,9200 60,8000	+1,8%	61,4400	+0,5859%	232 001	14 255 518	3 120
XTPLXTPL XTP	143,0000 138,0000	-3,5%	144,0000 138,0000	+4,3%	142,4000	-3,0899%	1 814	256 635	115
YARRLYARRL YRL	5,7500 5,9000	+2,6%	5,9000 5,7500	+2,6%	5,8500	+0,8547%	2 591	15 055	12
ZAMETZAMET ZMT	1,5500 1,5850	+2,3%	1,5850 1,5450	+2,6%	1,5850	0,0000%	7 312	11 558	18
ZEPAKZEPAK ZEP	19,5600 19,5400	-0,1%	19,6000 19,4000	+1,0%	19,5800	-0,2043%	6 002	117 354	61
ZREMBZREMB ZRE	3,9000 3,7100	-4,9%	3,9000 3,7000	+5,4%	3,9000	-4,8718%	25 204	95 003	93
ZUEZUE ZUE	10,9000 10,8000	-0,9%	11,2000 10,6000	+5,7%	10,8500	-0,4608%	5 579	60 373	46