Wyniki notowań z dnia 2019.07.19 - 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:							38 095 191	1 052 117 171	64 728
IPOPEMAIPOPEMA IPE	1,3700 1,5000	+9,5%	1,5000 1,3700	+9,5%	1,3700	+9,4891%	40 750	59 174	8
TBULLTBULL TBL	24,4000 26,5000	+8,6%	27,6000 23,3000	+18,5%	24,4000	+8,6066%	15 060	383 929	129
PAMAPOLPAMAPOL PMP	1,1200 1,1800	+5,4%	1,2000 1,1200	+7,1%	1,0900	+8,2569%	11 976	13 817	5
SECOGROUPSECOGROUP SWG	15,5000 16,5000	+6,5%	16,5000 15,5000	+6,5%	15,5000	+6,4516%	1 750	27 950	5
PKNORLENPKNORLEN PKN	97,1000 98,8400	+1,8%	101,2500 97,0000	+4,4%	92,9800	+6,3024%	2 434 547	240 860 351	11 517
ATLANTAPLATLANTAPL ATP	4,7000 4,8000	+2,1%	4,8000 4,7000	+2,1%	4,5500	+5,4945%	2 338	11 119	5
MLPGROUPMLPGROUP MLG	43,0000 43,4000	+0,9%	43,4000 41,6000	+4,3%	41,2000	+5,3398%	96	4 038	14
TRANSPOLTRANSPOL TRN	3,0900 3,2500	+5,2%	3,2500 3,0850	+5,3%	3,0900	+5,1780%	23 609	75 070	26
ESOTIQESOTIQ EAH	14,8000 15,4500	+4,4%	16,0000 14,7500	+8,5%	14,7000	+5,1020%	2 844	43 620	28
SILVAIR-REGSSILVAIR-REGS SVRS	9,4500 9,4500	0,0%	9,4500 9,4500	0,0%	9,0000	+5,0000%	24	227	1
XTPLXTPL XTP	140,0000 148,0000	+5,7%	148,0000 140,0000	+5,7%	141,0000	+4,9645%	164	23 863	19
IZOBLOKIZOBLOK IZB	25,3000 25,6000	+1,2%	26,3000 25,3000	+4,0%	24,4000	+4,9180%	550	14 191	10
ASSECOSEEASSECOSEE ASE	16,9000 17,6000	+4,1%	17,7000 16,9000	+4,7%	16,8000	+4,7619%	3 424	59 511	26
GROCLINGROCLIN GCN	2,3200 2,4600	+6,0%	2,4600 2,3000	+7,0%	2,3500	+4,6809%	20 890	49 419	36
ZUEZUE ZUE	4,3000 4,4800	+4,2%	4,4800 4,3000	+4,2%	4,2800	+4,6729%	4 794	20 857	16
CDRLCDRL CDL	24,8000 24,8000	0,0%	24,8000 24,8000	0,0%	23,8000	+4,2017%	6	149	2
ENEAENEA ENA	8,9900 9,2700	+3,1%	9,3000 8,9700	+3,7%	8,9000	+4,1573%	493 672	4 535 984	902
RAWLPLUGRAWLPLUG RWL	8,8400 9,2000	+4,1%	9,2000 8,8200	+4,3%	8,8400	+4,0724%	10 114	89 553	28
NEUCANEUCA NEU	297,0000 309,0000	+4,0%	310,0000 295,0000	+5,1%	297,0000	+4,0404%	2 021	610 886	129
DATAWALKDATAWALK DAT	32,5000 33,9000	+4,3%	34,5000 32,1000	+7,5%	32,6000	+3,9877%	4 018	132 156	58
INCINC INC	0,7900 0,7900	0,0%	0,7900 0,7900	0,0%	0,7600	+3,9474%	20	16	1
ERBUDERBUD ERB	12,2000 12,5000	+2,5%	12,5000 11,9000	+5,0%	12,0500	+3,7344%	3 531	42 116	15
CLNPHARMACLNPHARMA CLN	47,0000 48,0000	+2,1%	48,1000 46,3500	+3,8%	46,3000	+3,6717%	31 167	1 493 483	95
ZPUEZPUE PUE	100,0000 100,0000	0,0%	100,0000 100,0000	0,0%	96,5000	+3,6269%	1	100	1
REMAKREMAK RMK	9,9800 9,9600	-0,2%	9,9800 9,9600	+0,2%	9,6200	+3,5343%	22	219	11
OEXOEX OEX	18,6000 19,1000	+2,7%	19,2000 18,6000	+3,2%	18,5000	+3,2432%	2 283	43 415	14
TRAKCJATRAKCJA TRK	2,3550 2,3700	+0,6%	2,4400 2,2750	+7,3%	2,3000	+3,0435%	296 324	702 895	240
PBKMPBKM BKM	61,0000 62,2000	+2,0%	63,0000 61,0000	+3,3%	60,4000	+2,9801%	438	27 228	15
FAMURFAMUR FMF	4,4000 4,5000	+2,3%	4,5000 4,3700	+3,0%	4,3700	+2,9748%	813 019	3 566 065	123
ABPLABPL ABE	18,5500 19,1000	+3,0%	19,1000 18,3500	+4,1%	18,5500	+2,9650%	14 020	261 364	59
COALENERGCOALENERG CLE	0,4460 0,4600	+3,1%	0,4600 0,4460	+3,1%	0,4480	+2,6786%	13 560	6 181	14
INTERCARSINTERCARS CAR	192,5000 197,0000	+2,3%	197,0000 192,5000	+2,3%	192,0000	+2,6042%	1 648	321 884	43
MDIENERGIAMDIENERGIA MDI	3,7500 3,6000	-4,0%	3,7500 3,5100	+6,8%	3,5100	+2,5641%	7	25	6
MOBRUKMOBRUK MBR	120,0000 120,0000	0,0%	120,0000 120,0000	0,0%	117,0000	+2,5641%	23	2 760	4
DINOPLDINOPL DNP	143,4000 146,0000	+1,8%	146,3000 143,0000	+2,3%	142,4000	+2,5281%	106 148	15 396 620	1 272
ELKOPELKOP EKP	0,6580 0,6740	+2,4%	0,6740 0,6160	+9,4%	0,6580	+2,4316%	6 611	4 363	23
SKOTANSKOTAN SKT	1,2600 1,2900	+2,4%	1,3000 1,2400	+4,8%	1,2600	+2,3810%	3 647	4 602	11
ENTERENTER ENT	34,5000 35,5000	+2,9%	35,5000 33,9000	+4,7%	34,7000	+2,3055%	296	10 286	17
PHNPHN PHN	13,4000 13,4500	+0,4%	13,6000 13,2000	+3,0%	13,1500	+2,2814%	4 194	56 427	35
CCCCCC CCC	152,5000 154,6000	+1,4%	155,5000 151,0000	+3,0%	151,2000	+2,2487%	67 067	10 290 093	1 546
ASSECOBSASSECOBS ABS	27,4000 27,4000	0,0%	27,4000 26,6000	+3,0%	26,8000	+2,2388%	50	1 336	5
ARTIFEXARTIFEX ART	3,6750 3,6800	+0,1%	3,6800 3,6750	+0,1%	3,6000	+2,2222%	885	3 253	4
INTROLINTROL INL	2,7000 2,7600	+2,2%	2,7600 2,7000	+2,2%	2,7000	+2,2222%	210	568	2
I2DEVI2DEV I2D	6,9500 6,9500	0,0%	6,9500 6,9500	0,0%	6,8000	+2,2059%	1 777	12 350	3
CEZCEZ CEZ	86,9500 88,1000	+1,3%	88,1000 86,9500	+1,3%	86,2000	+2,2042%	250	21 887	2
JWCONSTRJWCONSTR JWC	2,7900 2,7900	0,0%	2,7900 2,7900	0,0%	2,7300	+2,1978%	5	14	1
K2INTERNTK2INTERNT K2I	9,6000 9,4000	-2,1%	9,6000 9,2500	+3,8%	9,2000	+2,1739%	505	4 729	3
POLICEPOLICE PCE	14,1000 14,3000	+1,4%	14,3000 14,1000	+1,4%	14,0000	+2,1429%	373	5 294	4
STALPROFISTALPROFI STF	7,3000 7,3000	0,0%	7,3000 7,3000	0,0%	7,1500	+2,0979%	70	511	1
GRUPAAZOTYGRUPAAZOTY ATT	43,2200 44,1200	+2,1%	44,9200 43,2200	+3,9%	43,2200	+2,0824%	30 853	1 369 240	244
PRAGMAINKPRAGMAINK PRI	6,8600 7,0000	+2,0%	7,0000 6,8600	+2,0%	6,8600	+2,0408%	1 700	11 690	7
ULMAULMA ULM	51,5000 51,5000	0,0%	51,5000 51,5000	0,0%	50,5000	+1,9802%	79	4 068	2
UNIBEPUNIBEP UNI	6,3600 6,4200	+0,9%	6,4200 6,3600	+0,9%	6,3000	+1,9048%	402	2 577	5
FORTEFORTE FTE	32,5500 32,6000	+0,2%	32,7000 32,2000	+1,6%	32,0000	+1,8750%	4 313	139 900	38
KGHMKGHM KGH	97,5400 97,2600	-0,3%	98,1800 96,5000	+1,7%	95,5000	+1,8429%	859 267	83 636 078	4 718
SYNEKTIKSYNEKTIK SNT	15,0800 14,7600	-2,1%	15,0800 14,4000	+4,7%	14,5000	+1,7931%	5 384	79 791	18
LOTOSLOTOS LTS	87,2600 88,5000	+1,4%	90,2000 87,0000	+3,7%	86,9600	+1,7709%	349 588	30 876 482	2 740
INDYKPOLINDYKPOL IND	56,5000 57,5000	+1,8%	57,5000 56,5000	+1,8%	56,5000	+1,7699%	217	12 418	7
PLAYPLAY PLY	32,9800 33,5000	+1,6%	33,8200 32,1000	+5,4%	32,9200	+1,7618%	531 094	17 504 912	1 465
MARVIPOLMARVIPOL MVP	3,4000 3,5200	+3,5%	3,5200 3,3800	+4,1%	3,4600	+1,7341%	17 247	58 709	18
PEPEESPEPEES PPS	1,8100 1,7800	-1,7%	1,8100 1,7800	+1,7%	1,7500	+1,7143%	6 004	10 687	7
ORIONORION ORN	5,8500 5,9500	+1,7%	5,9500 5,7000	+4,4%	5,8500	+1,7094%	1 572	9 003	6
ORANGEPLORANGEPL OPL	6,2000 6,2800	+1,3%	6,3300 6,1350	+3,2%	6,1750	+1,7004%	1 638 925	10 242 060	1 617
INTERSPPLINTERSPPL IPO	2,4700 2,4100	-2,4%	2,4700 2,3600	+4,7%	2,3700	+1,6878%	6 527	15 437	4
IMPELIMPEL IPL	5,9500 6,0500	+1,7%	6,0500 5,9500	+1,7%	5,9500	+1,6807%	797	4 774	4
UNIMAUNIMA U2K	2,5000 2,5200	+0,8%	2,5200 2,5000	+0,8%	2,4800	+1,6129%	350	875	5
ENELMEDENELMED ENE	12,7000 12,7000	0,0%	12,7000 12,7000	0,0%	12,5000	+1,6000%	5	64	1
JSWJSW JSW	43,1000 43,2600	+0,4%	43,8800 42,8400	+2,4%	42,5800	+1,5970%	179 160	7 753 083	1 517
TAURONPETAURONPE TPE	1,7100 1,7210	+0,6%	1,7330 1,7090	+1,4%	1,6940	+1,5939%	6 762 212	11 623 275	1 783
LENALENA LEN	3,2600 3,2500	-0,3%	3,2600 3,2500	+0,3%	3,2000	+1,5625%	62	202	2
CDPROJEKTCDPROJEKT CDR	220,6000 223,0000	+1,1%	225,9000 220,1000	+2,6%	219,6000	+1,5483%	419 776	93 720 558	4 625
MIRACULUMMIRACULUM MIR	1,3300 1,3200	-0,8%	1,4000 1,2700	+10,2%	1,3000	+1,5385%	34 380	45 990	36
ASSECOPOLASSECOPOL ACP	56,0000 57,1000	+2,0%	57,4500 56,0000	+2,6%	56,2500	+1,5111%	63 088	3 601 960	679
TIMTIM TIM	9,4000 9,5000	+1,1%	9,6400 9,3200	+3,4%	9,3600	+1,4957%	4 221	39 414	17
PGEPGE PGE	9,3200 9,3700	+0,5%	9,4360 9,2460	+2,1%	9,2340	+1,4728%	820 880	7 670 171	1 210
ZEPAKZEPAK ZEP	6,9600 7,0600	+1,4%	7,0600 6,9000	+2,3%	6,9600	+1,4368%	5 358	37 403	17
AMICAAMICA AMC	116,0000 118,0000	+1,7%	118,0000 114,0000	+3,5%	116,4000	+1,3746%	3 539	410 547	97
GPWGPW GPW	40,3500 40,7500	+1,0%	40,8000 40,3500	+1,1%	40,2000	+1,3682%	35 240	1 436 422	331
IDEABANKIDEABANK IDA	2,2150 2,2900	+3,4%	2,3450 2,2150	+5,9%	2,2600	+1,3274%	62 483	143 248	89
MERCATORMERCATOR MRC	6,7900 6,9000	+1,6%	6,9000 6,7500	+2,2%	6,8100	+1,3216%	3 154	21 523	18
TSGAMESTSGAMES TEN	122,6000 124,2000	+1,3%	125,2000 122,6000	+2,1%	122,6000	+1,3051%	3 480	432 629	97
SANOKSANOK SNK	23,3000 23,8000	+2,1%	23,8000 23,3000	+2,1%	23,5000	+1,2766%	686	16 036	10
ASTARTAASTARTA AST	23,8000 24,2000	+1,7%	24,2000 23,8000	+1,7%	23,9000	+1,2552%	182	4 344	6
APATORAPATOR APT	24,3000 24,3000	0,0%	24,3000 24,0000	+1,3%	24,0000	+1,2500%	2 096	50 619	18
STALPRODSTALPROD STP	197,0000 197,8000	+0,4%	200,0000 194,0000	+3,1%	195,4000	+1,2282%	4 283	837 559	111
TOYATOYA TOA	4,9400 4,9800	+0,8%	5,0000 4,9400	+1,2%	4,9200	+1,2195%	878	4 373	7
PEMANAGERPEMANAGER PEM	10,1000 10,1000	0,0%	10,1000 10,1000	0,0%	9,9800	+1,2024%	12	121	2
PKPCARGOPKPCARGO PKP	37,8000 38,1500	+0,9%	38,4000 37,8000	+1,6%	37,7000	+1,1936%	16 812	640 909	172
BORYSZEWBORYSZEW BRS	4,4100 4,4400	+0,7%	4,5500 4,3900	+3,6%	4,3900	+1,1390%	24 858	111 073	80
PLAYWAYPLAYWAY PLW	181,2000 183,0000	+1,0%	183,8000 181,2000	+1,4%	181,0000	+1,1050%	3 064	559 555	139
POLNORDPOLNORD PND	5,5000 5,6400	+2,5%	5,7800 5,5000	+5,1%	5,5800	+1,0753%	20 468	115 331	42
BBIDEVBBIDEV BBD	0,5920 0,5980	+1,0%	0,5980 0,5900	+1,4%	0,5920	+1,0135%	22 291	13 196	16
WORKSERVWORKSERV WSE	1,9700 2,0100	+2,0%	2,0100 1,9600	+2,6%	1,9900	+1,0050%	42 579	84 341	40
PHARMENAPHARMENA PHR	6,1600 6,1200	-0,6%	6,2400 6,1200	+2,0%	6,0600	+0,9901%	752	4 613	4
EFEKTEFEKT EFK	21,4000 21,4000	0,0%	21,4000 21,4000	0,0%	21,2000	+0,9434%	178	3 809	2
LIBETLIBET LBT	0,7020 0,6800	-3,1%	0,7600 0,6800	+11,8%	0,6740	+0,8902%	308 623	219 009	112
TORPOLTORPOL TOR	7,3000 7,4000	+1,4%	7,4400 7,1200	+4,5%	7,3400	+0,8174%	31 616	230 184	62
SANPLSANPL SPL	350,2000 356,6000	+1,8%	358,2000 349,4000	+2,5%	353,8000	+0,7914%	33 235	11 799 935	767
OPONEO.PLOPONEO.PL OPN	25,6000 26,1000	+2,0%	26,4000 25,6000	+3,1%	25,9000	+0,7722%	394	10 243	12
MOJMOJ MOJ	0,6600 0,6600	0,0%	0,6600 0,6600	0,0%	0,6550	+0,7634%	4 459	2 943	26
PGNIGPGNIG PGN	5,4400 5,4150	-0,5%	5,4650 5,3150	+2,8%	5,3750	+0,7442%	6 263 450	33 792 881	3 362
CNTCNT CNT	13,6000 13,6000	0,0%	13,6000 13,6000	0,0%	13,5000	+0,7407%	2	27	1
MWTRADEMWTRADE MWT	2,8200 2,8200	0,0%	2,8200 2,8200	0,0%	2,8000	+0,7143%	460	1 297	1
GETINGETIN GTN	1,1280 1,1360	+0,7%	1,1440 1,1200	+2,1%	1,1280	+0,7092%	268 438	304 083	132
SELVITASELVITA SLV	60,6000 61,0000	+0,7%	61,0000 60,0000	+1,7%	60,6000	+0,6601%	1 335	81 215	20
COMPCOMP CMP	64,0000 63,0000	-1,6%	64,0000 62,8000	+1,9%	62,6000	+0,6390%	704	44 836	12
DELKODELKO DEL	7,8500 7,9000	+0,6%	7,9000 7,8500	+0,6%	7,8500	+0,6369%	522	4 123	4
BOOMBITBOOMBIT BBT	20,0000 20,2700	+1,3%	20,4000 19,7400	+3,3%	20,1450	+0,6205%	3 891	78 209	53
ASBISASBIS ASB	2,4000 2,4350	+1,5%	2,4700 2,4000	+2,9%	2,4200	+0,6198%	79 451	194 293	75
ODLEWNIEODLEWNIE ODL	3,3800 3,3600	-0,6%	3,3800 3,3600	+0,6%	3,3400	+0,5988%	1 350	4 558	5
ATENDEATENDE ATD	3,4800 3,4800	0,0%	3,5000 3,4000	+2,9%	3,4600	+0,5780%	26 306	91 048	14
ALIORALIOR ALR	52,1000 52,4000	+0,6%	52,6000 51,6500	+1,8%	52,1000	+0,5758%	193 236	10 055 409	703
POLIMEXMSPOLIMEXMS PXM	2,6150 2,6450	+1,1%	2,6500 2,6150	+1,3%	2,6300	+0,5703%	10 922	28 795	30
SNIEZKASNIEZKA SKA	88,0000 88,5000	+0,6%	88,5000 86,5000	+2,3%	88,0000	+0,5682%	120	10 566	13
PLAZACNTRPLAZACNTR PLZ	1,7400 1,8000	+3,4%	1,9500 1,7400	+12,1%	1,7900	+0,5587%	13 671	24 895	35
NEWAGNEWAG NWG	18,2000 18,1000	-0,5%	18,2000 18,1000	+0,6%	18,0000	+0,5556%	32	579	2
PKOBPPKOBP PKO	42,4200 42,6500	+0,5%	42,8300 42,1600	+1,6%	42,4300	+0,5185%	5 013 257	213 239 659	4 407
INGBSKINGBSK ING	195,6000 197,0000	+0,7%	198,6000 195,6000	+1,5%	196,0000	+0,5102%	2 800	550 903	106
DECORADECORA DCR	19,7000 19,7000	0,0%	19,7000 19,7000	0,0%	19,6000	+0,5102%	2	39	1
BUMECHBUMECH BMC	3,9200 3,9500	+0,8%	4,0000 3,9200	+2,0%	3,9300	+0,5089%	8 683	34 375	31
EUROTELEUROTEL ETL	20,8000 20,8000	0,0%	20,8000 20,8000	0,0%	20,7000	+0,4831%	3	62	1
OATOAT OAT	10,8000 10,9000	+0,9%	10,9000 10,4000	+4,8%	10,8500	+0,4608%	3 994	42 396	23
VISTALVISTAL VTL	2,2000 2,1900	-0,5%	2,2100 2,1400	+3,3%	2,1800	+0,4587%	11 525	24 793	26
MFOMFO MFO	22,1000 22,1000	0,0%	22,1000 22,1000	0,0%	22,0000	+0,4545%	5	110	1
QUERCUSQUERCUS QRS	2,3500 2,3600	+0,4%	2,3600 2,3500	+0,4%	2,3500	+0,4255%	6 369	14 991	4
BIOMEDLUBBIOMEDLUB BML	0,9840 0,9840	0,0%	0,9980 0,9640	+3,5%	0,9800	+0,4082%	12 860	12 545	15
MBANKMBANK MBK	381,6000 380,0000	-0,4%	382,2000 376,0000	+1,6%	378,6000	+0,3698%	35 393	13 434 939	1 334
MILLENNIUMMILLENNIUM MIL	8,2600 8,2000	-0,7%	8,2950 8,1350	+2,0%	8,1700	+0,3672%	1 008 207	8 270 653	683
VOXELVOXEL VOX	27,9000 28,0000	+0,4%	28,0000 27,9000	+0,4%	27,9000	+0,3584%	75	2 099	3
IFIRMAIFIRMA IFI	2,7900 2,8000	+0,4%	2,8000 2,7900	+0,4%	2,7900	+0,3584%	623	1 739	3
OPENFINOPENFIN OPF	1,4500 1,4800	+2,1%	1,5000 1,4500	+3,4%	1,4750	+0,3390%	5 504	8 121	16
EUCOEUCO EUC	3,2200 3,2100	-0,3%	3,2700 3,2000	+2,2%	3,2000	+0,3125%	7 242	23 303	19
GPREGPRE GPR	6,8000 6,6600	-2,1%	6,8000 6,6000	+3,0%	6,6400	+0,3012%	1 390	9 380	6
SKARBIECSKARBIEC SKH	17,4500 17,4500	0,0%	17,4500 17,4500	0,0%	17,4000	+0,2874%	2 674	46 661	5
BNPPPLBNPPPL BNP	72,2000 72,2000	0,0%	72,2000 72,2000	0,0%	72,0000	+0,2778%	111	8 014	3
MOSTALWARMOSTALWAR MSW	3,6700 3,6900	+0,5%	3,7000 3,6400	+1,6%	3,6800	+0,2717%	27 241	99 785	21
VINDEXUSVINDEXUS VIN	7,4200 7,4600	+0,5%	7,4600 7,4200	+0,5%	7,4400	+0,2688%	102	757	3
MAXCOMMAXCOM MXC	19,9000 19,6500	-1,3%	19,9000 19,6500	+1,3%	19,6000	+0,2551%	70	1 376	2
GRODNOGRODNO GRN	3,9900 4,0000	+0,3%	4,0000 3,9900	+0,3%	3,9900	+0,2506%	19	76	3
URSUSURSUS URS	0,8000 0,8100	+1,3%	0,8270 0,8000	+3,4%	0,8080	+0,2475%	40 123	32 407	43
ADIUVOADIUVO ADV	8,2600 8,3000	+0,5%	8,3000 8,2600	+0,5%	8,2800	+0,2415%	110	913	3
ATMATM ATM	9,3000 9,3000	0,0%	9,3000 9,3000	0,0%	9,2800	+0,2155%	5	46	1
PULAWYPULAWY ZAP	99,0000 99,0000	0,0%	100,5000 98,8000	+1,7%	98,8000	+0,2024%	97	9 601	7
WOJASWOJAS WOJ	5,0000 4,9900	-0,2%	5,0000 4,9000	+2,0%	4,9800	+0,2008%	1 630	8 075	7
KETYKETY KTY	329,0000 329,5000	+0,2%	331,0000 326,0000	+1,5%	329,0000	+0,1520%	344	113 174	33
LIVECHATLIVECHAT LVC	33,9000 33,9000	0,0%	34,0000 33,8500	+0,4%	33,8500	+0,1477%	19 196	650 404	65
ENERGAENERGA ENG	7,5200 7,4700	-0,7%	7,6100 7,4650	+1,9%	7,4600	+0,1340%	432 089	3 263 648	714
ATMGRUPAATMGRUPA ATG	4,4200 4,3950	-0,6%	4,4200 4,3100	+2,6%	4,3900	+0,1139%	37 498	163 057	13
ZYWIECZYWIEC ZWC	500,0000 500,0000	0,0%	500,0000 500,0000	0,0%	500,0000	0,0000%	4	2 000	2
ZAMETZAMET ZMT	0,9200 0,9500	+3,3%	0,9500 0,9200	+3,3%	0,9500	0,0000%	525	484	2
YOLOYOLO YOL	2,0600 2,0600	0,0%	2,0600 2,0600	0,0%	2,0600	0,0000%	50	103	1
WIRTUALNAWIRTUALNA WPL	61,0000 60,0000	-1,6%	61,2000 60,0000	+2,0%	60,0000	0,0000%	612	37 292	13
WIKANAWIKANA WIK	1,1000 1,1900	+8,2%	1,1900 1,1000	+8,2%	1,1900	0,0000%	1 080	1 210	4
WAWELWAWEL WWL	640,0000 640,0000	0,0%	640,0000 636,0000	+0,6%	640,0000	0,0000%	69	44 152	10
VIGOSYSVIGOSYS VGO	330,0000 330,0000	0,0%	338,0000 330,0000	+2,4%	330,0000	0,0000%	2 017	665 690	8
VENTUREINVENTUREIN VTI	1,4700 1,4700	0,0%	1,4700 1,4700	0,0%	1,4700	0,0000%	50	74	1
TESGASTESGAS TSG	2,7000 2,7000	0,0%	2,7000 2,5000	+8,0%	2,7000	0,0000%	9 111	23 526	8
TATRYTATRY TMR	135,0000 135,0000	0,0%	135,0000 135,0000	0,0%	135,0000	0,0000%	44	5 940	2
TALEXTALEX TLX	14,7000 14,7000	0,0%	14,7000 14,7000	0,0%	14,7000	0,0000%	2	29	1
SUWARYSUWARY SUW	12,0000 12,0000	0,0%	12,0000 12,0000	0,0%	12,0000	0,0000%	5	60	1
STARHEDGESTARHEDGE SHG	0,7000 0,6800	-2,9%	0,7000 0,6800	+2,9%	0,6800	0,0000%	350	242	2
STALEXPSTALEXP STX	3,4050 3,4150	+0,3%	3,4200 3,3500	+2,1%	3,4150	0,0000%	46 892	158 796	34
SOHODEVSOHODEV SHD	0,7180 0,7180	0,0%	0,7180 0,6620	+8,5%	0,7180	0,0000%	133	91	6
SLEEPZAGSLEEPZAG SLZ	1,0000 0,9400	-6,0%	1,0000 0,9400	+6,4%	0,9400	0,0000%	608	572	2
SIMPLESIMPLE SME	6,4000 6,4000	0,0%	6,4000 6,4000	0,0%	6,4000	0,0000%	213	1 363	2
SESCOMSESCOM SES	27,2000 27,2000	0,0%	27,2000 27,2000	0,0%	27,2000	0,0000%	2	54	1
RUBICONRUBICON RBC	0,9680 0,9680	0,0%	0,9680 0,9500	+1,9%	0,9680	0,0000%	9	9	6
RELPOLRELPOL RLP	7,0500 7,0000	-0,7%	7,0500 7,0000	+0,7%	7,0000	0,0000%	2 363	16 545	6
RADPOLRADPOL RDL	1,3300 1,3600	+2,3%	1,3600 1,3300	+2,3%	1,3600	0,0000%	4 939	6 583	9
PROJPRZEMPROJPRZEM PJP	17,9500 17,9500	0,0%	17,9500 17,9500	0,0%	17,9500	0,0000%	2	36	1
PROCHEMPROCHEM PRM	16,0000 16,0000	0,0%	16,0000 16,0000	0,0%	16,0000	0,0000%	2	32	1
PRIMETECHPRIMETECH PTH	1,4620 1,4680	+0,4%	1,4680 1,4500	+1,2%	1,4680	0,0000%	43 618	63 429	16
PRAIRIEPRAIRIE PDZ	0,6350 0,6400	+0,8%	0,6400 0,6150	+4,1%	0,6400	0,0000%	467 959	294 948	124
PGOPGO PGO	1,6900 1,6900	0,0%	1,6900 1,6900	0,0%	1,6900	0,0000%	86	145	10
PFLEIDERPFLEIDER PFL	27,0000 26,7000	-1,1%	27,0000 26,6000	+1,5%	26,7000	0,0000%	891	23 786	7
PCCEXOLPCCEXOL PCX	1,7100 1,7000	-0,6%	1,7100 1,7000	+0,6%	1,7000	0,0000%	102	174	8
PANOVAPANOVA NVA	14,0000 13,9000	-0,7%	14,0000 13,9000	+0,7%	13,9000	0,0000%	220	3 059	4
OVOSTAROVOSTAR OVO	84,5000 84,5000	0,0%	84,5000 84,5000	0,0%	84,5000	0,0000%	1	84	1
ORBISORBIS ORB	101,5000 102,0000	+0,5%	102,0000 101,5000	+0,5%	102,0000	0,0000%	330	33 650	7
NTTSYSTEMNTTSYSTEM NTT	2,2700 2,2700	0,0%	2,2700 2,2700	0,0%	2,2700	0,0000%	459	1 042	10
NORTCOASTNORTCOAST NCT	4,9800 4,9800	0,0%	4,9800 4,9800	0,0%	4,9800	0,0000%	7 019	34 955	57
NETIANETIA NET	4,6900 4,7200	+0,6%	4,7200 4,6900	+0,6%	4,7200	0,0000%	302	1 416	7
MCIMCI MCI	9,2000 9,2000	0,0%	9,2400 9,1400	+1,1%	9,2000	0,0000%	12 671	116 550	25
MANGATAMANGATA MGT	69,0000 69,0000	0,0%	69,0000 69,0000	0,0%	69,0000	0,0000%	1	69	1
MAKARONPLMAKARONPL MAK	4,8000 4,8000	0,0%	4,8000 4,8000	0,0%	4,8000	0,0000%	480	2 304	3
LABOPRINTLABOPRINT LAB	10,4500 10,4500	0,0%	10,4500 10,4500	0,0%	10,4500	0,0000%	2	21	2
KRUKKRUK KRU	190,9000 188,1000	-1,5%	191,0000 187,1000	+2,1%	188,1000	0,0000%	19 006	3 588 537	260
KONSSTALIKONSSTALI KST	25,0000 25,0000	0,0%	25,0000 25,0000	0,0%	25,0000	0,0000%	1	25	1
KOGENERAKOGENERA KGN	33,2000 33,2000	0,0%	33,2000 33,2000	0,0%	33,2000	0,0000%	2	66	1
KINOPOLKINOPOL KPL	11,0000 11,0000	0,0%	11,0000 11,0000	0,0%	11,0000	0,0000%	10	110	1
KGLKGL KGL	13,7500 13,7500	0,0%	13,8000 13,6500	+1,1%	13,7500	0,0000%	272	3 730	11
JHMDEVJHMDEV JHM	1,6100 1,5900	-1,2%	1,6100 1,5900	+1,3%	1,5900	0,0000%	10 930	17 408	5
IZOSTALIZOSTAL IZS	3,1500 3,1400	-0,3%	3,1500 3,1400	+0,3%	3,1400	0,0000%	2 652	8 335	19
IZOLACJAIZOLACJA IZO	1,5700 1,5700	0,0%	1,5700 1,5700	0,0%	1,5700	0,0000%	2	3	1
ITMTRADEITMTRADE ITM	2,4000 2,4000	0,0%	2,5600 2,4000	+6,7%	2,4000	0,0000%	4 309	10 367	5
INTERAOLTINTERAOLT IRL	11,8000 12,0000	+1,7%	12,0000 11,8000	+1,7%	12,0000	0,0000%	3 592	42 902	16
INSTALKRKINSTALKRK INK	18,2500 18,3500	+0,5%	18,3500 18,2000	+0,8%	18,3500	0,0000%	911	16 616	5
INPROINPRO INP	5,4000 5,4000	0,0%	5,4000 5,4000	0,0%	5,4000	0,0000%	2	11	1
IMSIMS IMS	3,9400 3,9000	-1,0%	3,9400 3,9000	+1,0%	3,9000	0,0000%	4 160	16 224	5
IMPEXMETIMPEXMET IPX	4,2300 4,2300	0,0%	4,2400 4,2300	+0,2%	4,2300	0,0000%	34 312	145 141	10
IMPERAIMPERA IMP	1,1100 1,1100	0,0%	1,1100 1,1100	0,0%	1,1100	0,0000%	21	23	7
IMMOBILEIMMOBILE GKI	3,0300 3,0300	0,0%	3,0300 3,0300	0,0%	3,0300	0,0000%	12	36	1
IMCOMPANYIMCOMPANY IMC	15,8000 15,3500	-2,8%	15,8000 15,3500	+2,9%	15,3500	0,0000%	284	4 418	4
IDMSAIDMSA IDM	1,0000 1,0300	+3,0%	1,0300 1,0000	+3,0%	1,0300	0,0000%	7 604	7 607	3
HELIOHELIO HEL	10,2000 10,1000	-1,0%	10,2000 10,1000	+1,0%	10,1000	0,0000%	2 409	24 348	4
GTCGTC GTC	9,4100 9,4200	+0,1%	9,4200 9,3700	+0,5%	9,4200	0,0000%	1 136	10 693	12
GETINOBLEGETINOBLE GNB	0,4975 0,4950	-0,5%	0,5000 0,4900	+2,0%	0,4950	0,0000%	1 035 614	514 442	153
FEERUMFEERUM FEE	10,7000 10,7000	0,0%	10,7000 10,7000	0,0%	10,7000	0,0000%	10	107	10
FASINGFASING FSG	16,1000 16,4500	+2,2%	16,4500 16,1000	+2,2%	16,4500	0,0000%	2 655	42 747	10
ESSYSTEMESSYSTEM ESS	2,3000 2,3000	0,0%	2,3800 2,2400	+6,2%	2,3000	0,0000%	11 174	25 125	12
ERGERG ERG	36,8000 36,8000	0,0%	36,8000 36,8000	0,0%	36,8000	0,0000%	1	37	1
ENERGOINSENERGOINS ENI	1,0600 1,0600	0,0%	1,0600 1,0600	0,0%	1,0600	0,0000%	1 650	1 749	2
ELZABELZAB ELZ	3,7400 3,8200	+2,1%	3,8200 3,7400	+2,1%	3,8200	0,0000%	387	1 448	2
ELEKTROTIELEKTROTI ELT	3,9000 3,9000	0,0%	3,9000 3,9000	0,0%	3,9000	0,0000%	144	562	12
DROZAPOLDROZAPOL DPL	1,3150 1,3150	0,0%	1,3150 1,3150	0,0%	1,3150	0,0000%	30	39	7
DOMDEVDOMDEV DOM	74,4000 74,4000	0,0%	75,0000 74,4000	+0,8%	74,4000	0,0000%	874	65 257	22
DGADGA DGA	7,2000 7,2000	0,0%	7,2000 7,2000	0,0%	7,2000	0,0000%	19	137	9
DEBICADEBICA DBC	82,0000 82,0000	0,0%	82,0000 81,8000	+0,2%	82,0000	0,0000%	284	23 259	11
CPGROUPCPGROUP CPG	5,5500 5,5500	0,0%	5,5500 5,5500	0,0%	5,5500	0,0000%	6	33	1
CORMAYCORMAY CRM	0,9600 0,9700	+1,0%	0,9700 0,9400	+3,2%	0,9700	0,0000%	50 526	47 820	27
COMARCHCOMARCH CMR	180,0000 178,0000	-1,1%	180,0000 178,0000	+1,1%	178,0000	0,0000%	189	33 966	15
BSCDRUKBSCDRUK BSC	31,3000 31,3000	0,0%	31,3000 31,3000	0,0%	31,3000	0,0000%	840	26 292	6
BOSBOS BOS	7,9000 7,8600	-0,5%	7,9000 7,7000	+2,6%	7,8600	0,0000%	3 103	24 227	23
BOGDANKABOGDANKA LWB	37,0000 37,0000	0,0%	37,0000 36,6000	+1,1%	37,0000	0,0000%	10 802	399 250	88
BETACOMBETACOM BCM	10,2000 10,1800	-0,2%	10,2000 10,1000	+1,0%	10,1800	0,0000%	1 205	12 197	4
BAHOLDINGBAHOLDING BAH	2,1900 2,2200	+1,4%	2,2500 2,1850	+3,0%	2,2200	0,0000%	41 862	92 882	47
ATREMATREM ATR	2,1400 2,1400	0,0%	2,1400 2,1400	0,0%	2,1400	0,0000%	66	141	11
ATALATAL 1AT	37,1000 37,0000	-0,3%	37,1000 37,0000	+0,3%	37,0000	0,0000%	507	18 809	22
ARTERIAARTERIA ARR	4,3600 4,3600	0,0%	4,3600 4,3600	0,0%	4,3600	0,0000%	5	22	1
ALUMETALALUMETAL AML	37,1000 37,1000	0,0%	37,1000 37,0000	+0,3%	37,1000	0,0000%	539	19 951	10
ALTAALTA AAT	2,5800 2,5800	0,0%	2,5800 2,5400	+1,6%	2,5800	0,0000%	16 306	41 950	10
AIRWAYAIRWAY AWM	0,7420 0,7300	-1,6%	0,7420 0,7220	+2,8%	0,7300	0,0000%	4 931	3 589	8
ABCDATAABCDATA ABC	1,4300 1,4280	-0,1%	1,4300 1,4260	+0,3%	1,4280	0,0000%	64 645	92 261	27
4FUNMEDIA4FUNMEDIA 4FM	8,3400 8,3400	0,0%	8,3400 8,3400	0,0%	8,3400	0,0000%	5	42	1
EUROCASHEUROCASH EUR	19,1900 19,1400	-0,3%	19,6800 19,1400	+2,8%	19,1500	-0,0522%	123 843	2 397 977	656
LPPLPP LPP	7 895,0000 7 890,0000	-0,1%	7 920,0000 7 800,0000	+1,5%	7 895,0000	-0,0633%	1 489	11 744 115	464
PEKAOPEKAO PEO	105,6000 106,4000	+0,8%	107,3500 105,1000	+2,1%	106,5000	-0,0939%	531 301	56 561 168	2 794
ECHOECHO ECH	4,3800 4,3750	-0,1%	4,4200 4,3750	+1,0%	4,3800	-0,1142%	65 204	287 254	56
CYFRPLSATCYFRPLSAT CPS	30,0000 30,2000	+0,7%	30,5600 30,0000	+1,9%	30,2400	-0,1323%	405 176	12 268 664	1 176
VRGVRG VRG	4,0700 4,0900	+0,5%	4,1000 4,0450	+1,4%	4,1000	-0,2439%	16 341	66 642	37
LUBAWALUBAWA LBW	0,7840 0,7780	-0,8%	0,7880 0,7500	+5,1%	0,7800	-0,2564%	81 772	62 868	50
PZUPZU PZU	44,6800 44,4700	-0,5%	44,9000 44,1700	+1,7%	44,5900	-0,2691%	1 973 773	87 853 169	2 720
BIKBIK BIK	18,7400 18,3000	-2,3%	18,7400 18,0000	+4,1%	18,3600	-0,3268%	7 016	126 435	10
MASTERPHAMASTERPHA MPH	5,8200 5,8200	0,0%	5,8200 5,8200	0,0%	5,8400	-0,3425%	5	29	1
SUNEXSUNEX SNX	5,7000 5,6600	-0,7%	5,7000 5,5800	+2,2%	5,6800	-0,3521%	675	3 792	19
MOSTALPLCMOSTALPLC MSP	5,3800 5,3600	-0,4%	5,3800 5,2000	+3,5%	5,3800	-0,3717%	2 262	11 996	6
HANDLOWYHANDLOWY BHW	54,2000 53,4000	-1,5%	54,2000 53,4000	+1,5%	53,6000	-0,3731%	18 011	970 339	225
AMRESTAMREST EAT	39,0000 39,5000	+1,3%	39,6500 38,7500	+2,3%	39,6500	-0,3783%	13 402	525 618	141
ROPCZYCEROPCZYCE RPC	25,0000 24,8000	-0,8%	25,0000 24,2000	+3,3%	24,9000	-0,4016%	344	8 463	12
LARQLARQ LRQ	4,6800 4,5000	-3,8%	4,6800 4,5000	+4,0%	4,5200	-0,4425%	1 308	5 915	5
MIRBUDMIRBUD MRB	1,0900 1,0850	-0,5%	1,0900 1,0600	+2,8%	1,0900	-0,4587%	48 487	52 105	38
BEDZINBEDZIN BDZ	19,0000 18,9000	-0,5%	19,0000 18,8000	+1,1%	19,0000	-0,5263%	784	14 806	3
PCCROKITAPCCROKITA PCR	75,0000 74,8000	-0,3%	75,6000 74,6000	+1,3%	75,2000	-0,5319%	552	41 375	22
LCCORPLCCORP LCC	2,8000 2,7450	-2,0%	2,8150 2,7400	+2,7%	2,7600	-0,5435%	262 944	726 063	142
PROTEKTORPROTEKTOR PRT	3,5000 3,6100	+3,1%	3,6100 3,5000	+3,1%	3,6300	-0,5510%	201	704	2
COGNORCOGNOR COG	1,7900 1,7800	-0,6%	1,7900 1,7700	+1,1%	1,7900	-0,5587%	52 675	93 915	34
BRASTERBRASTER BRA	1,8200 1,7740	-2,5%	1,8200 1,7400	+4,6%	1,7840	-0,5605%	56 880	100 265	95
MABIONMABION MAB	84,9000 83,9000	-1,2%	86,0000 83,9000	+2,5%	84,4000	-0,5924%	67 255	5 644 218	78
BUDIMEXBUDIMEX BDX	132,4000 131,8000	-0,5%	134,2000 131,2000	+2,3%	132,6000	-0,6033%	3 895	516 297	183
ELBUDOWAELBUDOWA ELB	8,6600 8,5400	-1,4%	8,6800 8,4000	+3,3%	8,6000	-0,6977%	21 013	179 224	93
FERROFERRO FRO	14,1000 13,7000	-2,8%	14,1000 13,6500	+3,3%	13,8000	-0,7246%	2 425	33 288	14
PEPPEP PEP	27,3000 27,0000	-1,1%	27,3000 26,7000	+2,2%	27,2000	-0,7353%	10 917	293 634	31
NOVITANOVITA NVT	40,4000 40,4000	0,0%	40,4000 40,4000	0,0%	40,7000	-0,7371%	12	485	12
LOKUMLOKUM LKD	13,2000 13,1000	-0,8%	13,2000 13,0000	+1,5%	13,2000	-0,7576%	1 286	16 838	15
R22R22 R22	19,8000 19,6000	-1,0%	19,8500 19,6000	+1,3%	19,7500	-0,7595%	7 527	148 615	63
PRAGMAFAPRAGMAFA PRF	12,4000 12,7000	+2,4%	12,7000 12,4000	+2,4%	12,8000	-0,7813%	151	1 873	2
SELENAFMSELENAFM SEL	12,6000 12,6000	0,0%	12,6000 12,6000	0,0%	12,7000	-0,7874%	360	4 536	3
SERINUSSERINUS SEN	0,6100 0,6200	+1,6%	0,6300 0,6100	+3,3%	0,6250	-0,8000%	374 460	233 298	100
SOLARSOLAR SOL	0,6000 0,6100	+1,7%	0,6100 0,6000	+1,7%	0,6150	-0,8130%	2 000	1 218	2
VOTUMVOTUM VOT	9,9000 9,7400	-1,6%	9,9400 9,5200	+4,4%	9,8200	-0,8147%	7 923	77 756	28
ENAPENAP ENP	1,1600 1,1500	-0,9%	1,1600 1,1500	+0,9%	1,1600	-0,8621%	5 002	5 752	3
ELEMENTALELEMENTAL EMT	1,1480 1,1380	-0,9%	1,1480 1,1360	+1,1%	1,1480	-0,8711%	47 820	54 586	30
AGROTONAGROTON AGT	3,3100 3,2800	-0,9%	3,3100 3,2800	+0,9%	3,3100	-0,9063%	15 799	52 173	30
AILLERONAILLERON ALL	8,6000 8,6000	0,0%	8,7400 8,5200	+2,6%	8,6800	-0,9217%	5 389	46 584	9
PGSSOFTPGSSOFT PSW	10,8000 10,5600	-2,2%	10,8000 10,5600	+2,3%	10,6600	-0,9381%	1 960	21 078	15
APLISENSAPLISENS APN	10,5000 10,4000	-1,0%	10,5000 10,1000	+4,0%	10,5000	-0,9524%	253	2 557	6
WITTCHENWITTCHEN WTN	15,4500 15,2500	-1,3%	15,4500 15,2500	+1,3%	15,4000	-0,9740%	125 275	1 910 445	3
CIGAMESCIGAMES CIG	0,9930 0,9830	-1,0%	0,9930 0,9800	+1,3%	0,9930	-1,0070%	104 104	102 427	49
MONNARIMONNARI MON	4,6700 4,7200	+1,1%	4,7700 4,6700	+2,1%	4,7700	-1,0482%	5 406	25 521	14
RONSONRONSON RON	0,9000 0,8800	-2,2%	0,9000 0,8650	+4,0%	0,8900	-1,1236%	6 558	5 765	7
WIELTONWIELTON WLT	7,9400 7,8400	-1,3%	7,9500 7,6700	+3,7%	7,9300	-1,1349%	61 144	476 734	213
CIECHCIECH CIE	43,5500 43,0500	-1,1%	43,7000 42,9000	+1,9%	43,5500	-1,1481%	24 899	1 077 125	339
BENEFITBENEFIT BFT	650,0000 648,0000	-0,3%	652,0000 636,0000	+2,5%	656,0000	-1,2195%	324	208 722	40
11BIT11BIT 11B	430,0000 422,5000	-1,7%	430,0000 421,0000	+2,1%	428,0000	-1,2850%	8 972	3 796 656	409
SWISSMEDSWISSMED SWD	1,5000 1,5000	0,0%	1,5000 1,5000	0,0%	1,5200	-1,3158%	2 050	3 075	4
XTBXTB XTB	3,6200 3,6500	+0,8%	3,6800 3,6200	+1,7%	3,7000	-1,3514%	2 290	8 380	3
RAFAKORAFAKO RFK	1,9100 1,8820	-1,5%	1,9100 1,8820	+1,5%	1,9080	-1,3627%	26 630	50 597	21
APSENERGYAPSENERGY APE	2,0300 2,0000	-1,5%	2,0300 2,0000	+1,5%	2,0300	-1,4778%	55	110	2
ACTIONACTION ACT	3,2800 3,2700	-0,3%	3,2800 3,2200	+1,9%	3,3200	-1,5060%	6 548	21 305	14
SKYLINESKYLINE SKL	0,6400 0,6400	0,0%	0,6400 0,6400	0,0%	0,6500	-1,5385%	16 800	10 752	2
AUTOPARTNAUTOPARTN APR	5,0400 4,9600	-1,6%	5,0400 4,9100	+2,6%	5,0400	-1,5873%	40 967	205 023	59
ALTUSTFIALTUSTFI ALI	2,4000 2,4500	+2,1%	2,5700 2,4000	+7,1%	2,4900	-1,6064%	38 082	94 791	45
KRUSZWICAKRUSZWICA KSW	42,6000 42,8000	+0,5%	43,4000 42,5000	+2,1%	43,5000	-1,6092%	1 704	73 221	32
NOWAGALANOWAGALA CNG	0,8850 0,8950	+1,1%	0,9100 0,8400	+8,3%	0,9100	-1,6484%	182 249	158 076	90
KOMPUTRONKOMPUTRON KOM	3,6300 3,5400	-2,5%	3,6300 3,4100	+6,5%	3,6000	-1,6667%	4 094	14 333	10
ERGISERGIS EGS	2,7500 2,7500	0,0%	2,7500 2,6600	+3,4%	2,8000	-1,7857%	131 350	358 445	23
VIVIDVIVID VVD	1,5000 1,5120	+0,8%	1,5300 1,5000	+2,0%	1,5400	-1,8182%	6 140	9 359	12
RAINBOWRAINBOW RBW	26,1000 26,0000	-0,4%	26,1000 25,7000	+1,6%	26,5000	-1,8868%	5 440	141 395	15
MENNICAMENNICA MNC	21,0000 20,6000	-1,9%	21,2000 20,6000	+2,9%	21,0000	-1,9048%	2 318	48 690	6
UNIMOTUNIMOT UNT	18,3500 17,8000	-3,0%	18,3500 17,8000	+3,1%	18,1500	-1,9284%	3 717	67 051	28
KERNELKERNEL KER	50,9000 50,0000	-1,8%	50,9000 50,0000	+1,8%	51,0000	-1,9608%	79 015	3 986 291	251
POLWAXPOLWAX PWX	6,5200 6,3700	-2,3%	6,5800 6,2500	+5,3%	6,5000	-2,0000%	18 948	120 442	37
ACAUTOGAZACAUTOGAZ ACG	49,6000 49,0000	-1,2%	49,6000 49,0000	+1,2%	50,0000	-2,0000%	353	17 309	6
AGORAAGORA AGO	12,2500 12,0000	-2,0%	12,2500 11,9000	+2,9%	12,2500	-2,0408%	19 598	235 130	24
TOWERINVTTOWERINVT TOW	23,5000 23,5000	0,0%	23,5000 23,5000	0,0%	24,0000	-2,0833%	12	282	1
HYDROTORHYDROTOR HDR	37,6000 36,6000	-2,7%	37,6000 36,6000	+2,7%	37,4000	-2,1390%	281	10 427	9
MLSYSTEMMLSYSTEM MLS	22,0000 21,5000	-2,3%	22,0000 21,5000	+2,3%	22,0000	-2,2727%	400	8 633	4
ORZBIALYORZBIALY OBL	10,9500 10,6500	-2,7%	10,9500 10,6500	+2,8%	10,9000	-2,2936%	15	161	2
KRVITAMINKRVITAMIN KVT	4,2800 4,1700	-2,6%	4,2800 4,0500	+5,7%	4,2700	-2,3419%	5 261	21 590	16
MERCORMERCOR MCR	7,4200 7,2200	-2,7%	7,4200 7,2000	+3,1%	7,4000	-2,4324%	769	5 549	11
BIOTONBIOTON BIO	4,8500 4,7300	-2,5%	4,8500 4,6800	+3,6%	4,8500	-2,4742%	27 431	130 634	71
PMPGPMPG PGM	1,2000 1,1700	-2,5%	1,2000 1,1600	+3,4%	1,2000	-2,5000%	10 659	12 447	5
KANIAKANIA KAN	0,3180 0,3100	-2,5%	0,3190 0,3100	+2,9%	0,3180	-2,5157%	259 632	81 062	74
WADEXWADEX WAX	6,3000 6,1400	-2,5%	6,3000 6,1400	+2,6%	6,3000	-2,5397%	57	356	8
MEDICALGMEDICALG MDG	30,9000 30,1000	-2,6%	30,9000 29,1000	+6,2%	30,9000	-2,5890%	958	28 635	12
HMINWESTHMINWEST HMI	22,6000 22,0000	-2,7%	22,6000 22,0000	+2,7%	22,6000	-2,6549%	134	2 956	3
PATENTUSPATENTUS PAT	1,4600 1,4600	0,0%	1,4600 1,4600	0,0%	1,5000	-2,6667%	1 300	1 898	1
AMBRAAMBRA AMB	16,9000 16,2000	-4,1%	16,9000 16,2000	+4,3%	16,6500	-2,7027%	5 402	88 576	42
MEXPOLSKAMEXPOLSKA MEX	3,6800 3,5800	-2,7%	3,6800 3,5800	+2,8%	3,6800	-2,7174%	236	845	2
POZBUDPOZBUD POZ	2,2400 2,1400	-4,5%	2,2400 2,0800	+7,7%	2,2000	-2,7273%	84 519	178 169	41
ARCTICARCTIC ATC	2,9900 2,8300	-5,4%	3,0100 2,8100	+7,1%	2,9100	-2,7491%	24 591	71 383	51
OTMUCHOWOTMUCHOW OTM	1,8000 1,7500	-2,8%	1,8000 1,6500	+9,1%	1,8000	-2,7778%	8 392	14 403	15
LSISOFTLSISOFT LSI	12,5500 12,2000	-2,8%	12,5500 12,2000	+2,9%	12,5500	-2,7888%	220	2 691	3
ARCHICOMARCHICOM ARH	13,6000 13,6000	0,0%	13,6000 13,6000	0,0%	14,0000	-2,8571%	870	11 832	4
SANTANDERSANTANDER SAN	17,6000 17,4660	-0,8%	17,6000 17,4660	+0,8%	17,9960	-2,9451%	30	525	2
BALTONABALTONA BAL	6,6000 6,4000	-3,0%	6,6000 6,3000	+4,8%	6,6000	-3,0303%	844	5 408	7
KRECKREC KRC	4,0850 3,9500	-3,3%	4,0850 3,9500	+3,4%	4,0850	-3,3048%	32 000	127 165	6
MORIZONMORIZON MZN	0,6940 0,6700	-3,5%	0,6940 0,6700	+3,6%	0,6940	-3,4582%	1 201	805	3
SETANTASETANTA SET	2,1500 2,1600	+0,5%	2,2300 2,1400	+4,2%	2,2400	-3,5714%	7 692	16 540	10
HOLLYWOODHOLLYWOOD HLD	0,7520 0,7320	-2,7%	0,8100 0,7320	+10,7%	0,7600	-3,6842%	35 634	27 220	23
COMPERIACOMPERIA CPL	3,4800 3,4800	0,0%	3,4800 3,4800	0,0%	3,6400	-4,3956%	171	595	1
UNICREDITUNICREDIT UCG	49,9150 47,8000	-4,2%	49,9150 47,8000	+4,4%	50,0000	-4,4000%	14	678	2
ATLASESTATLASEST ATL	1,6600 1,6400	-1,2%	1,6600 1,6400	+1,2%	1,7200	-4,6512%	5 944	9 799	3
SYGNITYSYGNITY SGN	2,1800 2,1100	-3,2%	2,1800 2,1000	+3,8%	2,2200	-4,9550%	13 463	28 649	22
PLASTBOXPLASTBOX PLX	2,0750 1,9600	-5,5%	2,0750 1,9600	+5,9%	2,0750	-5,5422%	508	997	2
OTLOGOTLOG OTS	5,1500 4,8000	-6,8%	5,1500 4,8000	+7,3%	5,1000	-5,8824%	818	4 005	5
WASKOWASKO WAS	1,3900 1,3300	-4,3%	1,4050 1,3000	+8,1%	1,4300	-6,9930%	46 709	62 261	44
TERMOREXTERMOREX TRR	0,9500 0,9000	-5,3%	0,9500 0,9000	+5,6%	0,9800	-8,1633%	339	308	17
KRAKCHEMKRAKCHEM KCH	0,9180 0,7800	-15,0%	0,9180 0,7460	+23,1%	0,9180	-15,0327%	57 782	45 120	44
WARIMPEXWARIMPEX					5,6000
TRITONTRITON					2,0000
TALANXTALANX					162,0000
STAPORKOWSTAPORKOW					1,4500
SOPHARMASOPHARMA					9,9800
SONELSONEL					8,5000
SILVANOSILVANO					10,1000
SFINKSSFINKS					0,9500
SEKOSEKO					9,2000
SARESARE					5,5000
SANWILSANWIL					0,6600
REINOREINO					1,5500
RANKPROGRRANKPROGR					1,3900
RAFAMETRAFAMET					11,5000
QUANTUMQUANTUM					15,8000
PROVIDENTPROVIDENT					8,0000
PEKABEXPEKABEX					9,7500
ORCOGROUPORCOGROUP					1,6000
OPTEAMOPTEAM					6,5500
NOVATURASNOVATURAS					31,6000
MUZAMUZA					2,8800
MOLMOL					38,3800
MEDIACAPMEDIACAP					1,8700
MBWSMBWS					9,6500
LENTEXLENTEX					7,5000
KRKAKRKA					264,0000
KREDYTINKREDYTIN					9,0500
KPPDKPPD					25,0000
KOMPAPKOMPAP					7,1500
JWWINVESTJWWINVEST					1,1100
JJAUTOJJAUTO					9,7000
INVISTAINVISTA					0,5800
INTERFERIINTERFERI					4,0200
IIAAVIIAAV					101,9000
IFCAPITALIFCAPITAL					0,5500
GLCOSMEDGLCOSMED					1,5900
FERRUMFERRUM					3,4000
FENGHUAFENGHUA					17,5000
EVERESTEVEREST					0,8500
EUROHOLDEUROHOLD					7,0500
ESTARESTAR					1,5000
EMCINSMEDEMCINSMED					5,0000
EKOEXPORTEKOEXPORT					5,2300
EDINVESTEDINVEST					2,1200
DEKPOLDEKPOL					26,9000
CITYSERVCITYSERV					9,1000
CELTICCELTIC					6,0000
BOWIMBOWIM					2,1000
BESTBEST					21,2000
AWBUDAWBUD					0,9000
AUGAAUGA					1,7400
ASMGROUPASMGROUP					3,3000
ARCUSARCUS					2,3000