Wyniki notowań z dnia 2019.10.18 - Akcje

nazwa	otwarcie zamknięcie	zmiana zamk./otw.	maksimum minimum	zmiana max/min	poprzedni	zmiana zamk./pop.	wolumen obrotu [ szt]	wartość obrotu [ PLN]	ilość transakcji
Razem:							33 617 327	710 202 575	63 883
ELKOPELKOP EKP	0,7400 0,8120	+9,7%	0,8120 0,7400	+9,7%	0,8120	0,0000%	464	348	7
PROVIDENTPROVIDENT IPF	5,4100 5,9000	+9,1%	5,9000 5,4100	+9,1%	5,9000	0,0000%	12	68	4
SYGNITYSYGNITY SGN	2,4700 2,6600	+7,7%	2,7000 2,4700	+9,3%	2,5000	+6,4000%	14 465	37 652	26
PATENTUSPATENTUS PAT	1,2400 1,3200	+6,5%	1,3200 1,2400	+6,5%	1,2800	+3,1250%	3 462	4 390	12
UNICREDITUNICREDIT UCG	46,5000 49,5000	+6,5%	49,5000 46,5000	+6,5%	49,9000	-0,8016%	713	34 934	5
MOSTALPLCMOSTALPLC MSP	5,2600 5,5800	+6,1%	5,6400 5,1800	+8,9%	5,2800	+5,6818%	6 438	34 945	36
OEXOEX OEX	17,2000 18,2000	+5,8%	18,2000 17,2000	+5,8%	17,2000	+5,8140%	9 000	162 882	16
RUBICONRUBICON RBC	0,9100 0,9600	+5,5%	0,9600 0,9100	+5,5%	0,9580	+0,2088%	2 512	2 310	15
MOJMOJ MOJ	0,7300 0,7700	+5,5%	0,7700 0,7300	+5,5%	0,7500	+2,6667%	2 000	1 512	4
LARQLARQ LRQ	2,3600 2,4800	+5,1%	2,4800 2,3600	+5,1%	2,4400	+1,6393%	2 199	5 427	4
MASTERPHAMASTERPHA MPH	5,1400 5,4000	+5,1%	5,4000 4,9200	+9,8%	5,1400	+5,0584%	4 313	22 447	9
CIGAMESCIGAMES CIG	1,1260 1,1760	+4,4%	1,2100 1,1160	+8,4%	1,1240	+4,6263%	2 508 004	2 937 804	715
EMCINSMEDEMCINSMED EMC	4,7600 4,9600	+4,2%	4,9600 4,7600	+4,2%	4,9600	0,0000%	6	30	2
MERCATORMERCATOR MRC	6,3000 6,5500	+4,0%	6,6400 6,2800	+5,7%	6,2900	+4,1335%	15 846	102 766	42
AGROTONAGROTON AGT	2,3000 2,3900	+3,9%	2,3900 2,3000	+3,9%	2,3000	+3,9130%	947	2 257	5
TRITONTRITON TRI	1,8100 1,8800	+3,9%	1,8800 1,8100	+3,9%	1,8100	+3,8674%	4 400	7 971	2
NORTCOASTNORTCOAST NCT	8,2800 8,6000	+3,9%	8,7400 8,2800	+5,6%	8,2400	+4,3689%	3 208	27 145	18
CDRLCDRL CDL	19,5000 20,2000	+3,6%	20,2000 19,4500	+3,9%	19,6000	+3,0612%	788	15 726	12
FORTEFORTE FTE	24,0000 24,8500	+3,5%	24,9000 23,8000	+4,6%	24,2500	+2,4742%	12 761	311 588	70
PMPGPMPG PGM	1,2200 1,2600	+3,3%	1,2600 1,1600	+8,6%	1,2200	+3,2787%	2 110	2 525	5
KOMPUTRONKOMPUTRON KOM	2,8400 2,9300	+3,2%	2,9300 2,8400	+3,2%	2,8400	+3,1690%	3 978	11 587	8
ACAUTOGAZACAUTOGAZ ACG	38,4000 39,6000	+3,1%	39,8000 38,4000	+3,6%	38,6000	+2,5907%	837	32 492	22
FASINGFASING FSG	14,4000 14,8500	+3,1%	14,8500 14,4000	+3,1%	14,4000	+3,1250%	70	1 012	2
LENTEXLENTEX LTX	7,1000 7,3200	+3,1%	7,3400 7,0600	+4,0%	7,1800	+1,9499%	19 773	143 446	47
SANTANDERSANTANDER SAN	16,9000 17,4000	+3,0%	17,4000 16,9000	+3,0%	17,0000	+2,3529%	252	4 304	7
BOWIMBOWIM BOW	1,7000 1,7500	+2,9%	1,7500 1,7000	+2,9%	1,7800	-1,6854%	582	990	2
MCIMCI MCI	8,6000 8,8200	+2,6%	8,8200 8,6000	+2,6%	8,5400	+3,2787%	5 403	46 645	10
IZOBLOKIZOBLOK IZB	27,7000 28,4000	+2,5%	28,7000 26,1000	+10,0%	27,5000	+3,2727%	765	20 908	10
GRUPAAZOTYGRUPAAZOTY ATT	34,0000 34,8400	+2,5%	35,1600 33,4000	+5,3%	33,7200	+3,3215%	624 951	21 736 975	927
ENTERENTER ENT	40,8000 41,8000	+2,5%	41,9000 40,8000	+2,7%	41,7000	+0,2398%	520	21 503	20
SELVITASELVITA SLV	20,8000 21,3000	+2,4%	21,3100 20,8000	+2,5%	21,3000	0,0000%	8 295	175 973	46
SUNEXSUNEX SNX	10,4500 10,7000	+2,4%	11,0000 10,2000	+7,8%	10,4500	+2,3923%	12 331	131 765	71
QUERCUSQUERCUS QRS	2,1000 2,1500	+2,4%	2,1500 2,1000	+2,4%	2,1200	+1,4151%	14 970	31 830	13
XTPLXTPL XTP	109,5000 112,0000	+2,3%	115,5000 106,5000	+8,5%	109,5000	+2,2831%	417	44 821	21
IDMSAIDMSA IDM	1,3200 1,3500	+2,3%	1,3500 1,3200	+2,3%	1,3400	+0,7463%	2 546	3 411	5
PKNORLENPKNORLEN PKN	102,2000 104,5000	+2,3%	104,8500 101,7500	+3,0%	102,5500	+1,9015%	634 571	65 961 727	7 178
EDINVESTEDINVEST EDI	2,0600 2,1000	+1,9%	2,1000 2,0600	+1,9%	2,0200	+3,9604%	4 350	8 989	2
HYDROTORHYDROTOR HDR	31,4000 32,0000	+1,9%	32,0000 31,2000	+2,6%	31,0000	+3,2258%	85	2 664	6
EKOEXPORTEKOEXPORT EEX	6,0300 6,1400	+1,8%	6,5000 5,8000	+12,1%	6,0500	+1,4876%	53 671	330 795	175
SKARBIECSKARBIEC SKH	17,0000 17,3000	+1,8%	17,5000 16,9000	+3,6%	17,0000	+1,7647%	345	5 932	8
STARHEDGESTARHEDGE SHG	0,5800 0,5900	+1,7%	0,5900 0,5600	+5,4%	0,5800	+1,7241%	4 104	2 357	7
ZPUEZPUE PUE	121,0000 123,0000	+1,7%	123,0000 121,0000	+1,7%	119,0000	+3,3613%	46	5 626	4
INTROLINTROL INL	2,6400 2,6800	+1,5%	2,8600 2,6000	+10,0%	2,6400	+1,5152%	6 335	16 700	9
TALEXTALEX TLX	13,3000 13,5000	+1,5%	13,5000 13,3000	+1,5%	13,5000	0,0000%	1 130	15 200	7
NETIANETIA NET	4,7800 4,8500	+1,5%	4,8500 4,7800	+1,5%	4,8000	+1,0417%	8	39	2
TOYATOYA TOA	4,3600 4,4200	+1,4%	4,4200 4,3000	+2,8%	4,2800	+3,2710%	1 644	7 211	12
INSTALKRKINSTALKRK INK	15,8000 16,0000	+1,3%	16,2000 15,6500	+3,5%	15,9000	+0,6289%	3 720	59 650	15
ORANGEPLORANGEPL OPL	5,6700 5,7400	+1,2%	5,7900 5,6700	+2,1%	5,7050	+0,6135%	816 310	4 680 034	710
WIELTONWIELTON WLT	7,4800 7,5700	+1,2%	7,5800 7,3600	+3,0%	7,4300	+1,8843%	7 517	56 231	42
KERNELKERNEL KER	42,1000 42,6000	+1,2%	43,0000 42,0000	+2,4%	42,0000	+1,4286%	35 538	1 498 198	195
ODLEWNIEODLEWNIE ODL	3,4400 3,4800	+1,2%	3,4800 3,4400	+1,2%	3,4200	+1,7544%	21 300	73 908	10
ESSYSTEMESSYSTEM ESS	3,4600 3,5000	+1,2%	3,5400 3,4600	+2,3%	3,4600	+1,1561%	75 309	262 591	43
KGHMKGHM KGH	77,4000 78,2800	+1,1%	78,5000 76,6200	+2,5%	78,0800	+0,2561%	323 828	25 258 548	2 174
RANKPROGRRANKPROGR RNK	1,3350 1,3500	+1,1%	1,3600 1,3050	+4,2%	1,3050	+3,4483%	19 650	26 248	19
RAINBOWRAINBOW RBW	26,7000 27,0000	+1,1%	27,4000 26,7000	+2,6%	26,7000	+1,1236%	2 076	55 561	19
INTERAOLTINTERAOLT IRL	13,5000 13,6500	+1,1%	13,6500 13,5000	+1,1%	13,5000	+1,1111%	3 646	49 398	22
BUMECHBUMECH BMC	3,7800 3,8200	+1,1%	3,8400 3,7250	+3,1%	3,7800	+1,0582%	6 114	22 944	19
BIOMEDLUBBIOMEDLUB BML	0,9700 0,9800	+1,0%	0,9800 0,9600	+2,1%	0,9720	+0,8230%	2 058	1 980	3
IPOPEMAIPOPEMA IPE	1,5250 1,5400	+1,0%	1,5400 1,5100	+2,0%	1,5300	+0,6536%	30	46	3
VRGVRG VRG	4,1200 4,1600	+1,0%	4,1650 4,0800	+2,1%	4,1200	+0,9709%	39 785	163 764	49
ASSECOPOLASSECOPOL ACP	51,7000 52,2000	+1,0%	52,7000 51,4500	+2,4%	51,9500	+0,4812%	515 296	26 885 182	730
SELENAFMSELENAFM SEL	10,5000 10,6000	+1,0%	10,7000 10,5000	+1,9%	10,5000	+0,9524%	666	6 994	12
VIVIDVIVID VVD	1,2500 1,2600	+0,8%	1,2700 1,2300	+3,3%	1,2700	-0,7874%	15 518	19 250	31
INDYKPOLINDYKPOL IND	63,5000 64,0000	+0,8%	64,0000 63,5000	+0,8%	65,0000	-1,5385%	1 432	91 648	3
SANPLSANPL SPL	297,4000 299,6000	+0,7%	299,8000 296,8000	+1,0%	299,8000	-0,0667%	129 705	38 837 057	1 022
LSISOFTLSISOFT LSI	13,7000 13,8000	+0,7%	14,0000 13,7000	+2,2%	14,0000	-1,4286%	4 026	55 776	10
ATMGRUPAATMGRUPA ATG	4,1200 4,1500	+0,7%	4,2800 4,1000	+4,4%	4,1200	+0,7282%	5 050	20 970	11
ATMATM ATM	9,9300 10,0000	+0,7%	10,0000 9,9300	+0,7%	9,9300	+0,7049%	1 252	12 520	5
ECHOECHO ECH	4,2700 4,3000	+0,7%	4,3200 4,2450	+1,8%	4,2700	+0,7026%	30 339	130 115	67
CYFRPLSATCYFRPLSAT CPS	27,2400 27,4200	+0,7%	27,6200 27,0800	+2,0%	27,4400	-0,0729%	410 148	11 230 259	1 589
ATLASESTATLASEST ATL	1,5200 1,5300	+0,7%	1,5300 1,5200	+0,7%	1,5300	0,0000%	7 000	10 678	5
ARCTICARCTIC ATC	3,2800 3,3000	+0,6%	3,3400 3,2500	+2,8%	3,2600	+1,2270%	50 448	166 596	107
ADIUVOADIUVO ADV	6,6000 6,6400	+0,6%	6,9000 6,6000	+4,5%	6,6600	-0,3003%	1 055	6 977	8
ZEPAKZEPAK ZEP	6,9000 6,9400	+0,6%	7,0000 6,7200	+4,2%	6,9800	-0,5731%	3 698	25 069	14
IMSIMS IMS	3,6400 3,6600	+0,5%	3,6600 3,6200	+1,1%	3,6300	+0,8264%	4 520	16 425	15
GTCGTC GTC	9,3700 9,4200	+0,5%	9,4300 9,2800	+1,6%	9,4400	-0,2119%	9 663	90 494	29
VISTALVISTAL VTL	1,9800 1,9900	+0,5%	2,0000 1,9500	+2,6%	1,9800	+0,5051%	6 544	12 930	17
R22R22 R22	20,0000 20,1000	+0,5%	20,1000 19,8000	+1,5%	20,0000	+0,5000%	3 472	69 470	19
LOTOSLOTOS LTS	90,2000 90,6400	+0,5%	91,0800 90,2000	+1,0%	90,6600	-0,0221%	174 581	15 814 898	1 545
PULAWYPULAWY ZAP	91,6000 92,0000	+0,4%	92,0000 90,0000	+2,2%	91,8000	+0,2179%	516	47 164	25
DROZAPOLDROZAPOL DPL	1,2450 1,2500	+0,4%	1,2500 1,2450	+0,4%	1,2050	+3,7344%	669	833	9
UNIMOTUNIMOT UNT	28,0000 28,1000	+0,4%	28,2000 27,9000	+1,1%	28,0000	+0,3571%	2 928	81 916	47
CORMAYCORMAY CRM	0,8810 0,8840	+0,3%	0,9000 0,8680	+3,7%	0,8800	+0,4545%	53 384	46 826	21
STALEXPSTALEXP STX	3,2400 3,2500	+0,3%	3,2500 3,2400	+0,3%	3,2400	+0,3086%	67 657	219 653	21
COGNORCOGNOR COG	1,7850 1,7900	+0,3%	1,7900 1,7500	+2,3%	1,7800	+0,5618%	190 444	338 884	135
BSCDRUKBSCDRUK BSC	36,3000 36,4000	+0,3%	36,9000 36,3000	+1,7%	36,0000	+1,1111%	587	21 344	13
DINOPLDINOPL DNP	150,0000 150,4000	+0,3%	152,7000 148,0000	+3,2%	150,3000	+0,0665%	80 546	12 092 115	1 104
PKOBPPKOBP PKO	37,5500 37,6400	+0,2%	37,8400 37,3000	+1,4%	37,8600	-0,5811%	2 231 308	83 801 286	4 050
TIMTIM TIM	8,5800 8,6000	+0,2%	8,7800 8,5800	+2,3%	8,6000	0,0000%	22 229	192 185	26
AUTOPARTNAUTOPARTN APR	4,3900 4,4000	+0,2%	4,4200 4,3500	+1,6%	4,3800	+0,4566%	31 571	138 620	35
STALPRODSTALPROD STP	223,5000 224,0000	+0,2%	224,0000 221,0000	+1,4%	223,5000	+0,2237%	419	93 328	37
LIVECHATLIVECHAT LVC	35,4000 35,4500	+0,1%	35,5000 34,6000	+2,6%	35,4000	+0,1412%	6 860	241 656	80
ZYWIECZYWIEC ZWC	480,0000 480,0000	0,0%	480,0000 480,0000	0,0%	488,0000	-1,6393%	109	52 320	14
ZUEZUE ZUE	4,3600 4,3600	0,0%	4,3600 4,3600	0,0%	4,3600	0,0000%	2	9	1
ZAMETZAMET ZMT	0,8950 0,8950	0,0%	0,8950 0,8950	0,0%	0,9000	-0,5556%	36	32	2
WOJASWOJAS WOJ	5,1400 5,1400	0,0%	5,1400 5,1400	0,0%	5,1400	0,0000%	5	26	1
WARIMPEXWARIMPEX WXF	6,5000 6,5000	0,0%	6,5000 6,5000	0,0%	6,7800	-4,1298%	122	793	1
VOXELVOXEL VOX	31,7000 31,7000	0,0%	31,7000 30,3000	+4,6%	30,4000	+4,2763%	116	3 618	8
VINDEXUSVINDEXUS VIN	8,5000 8,5000	0,0%	8,5000 8,5000	0,0%	8,5600	-0,7009%	500	4 250	1
TRANSPOLTRANSPOL TRN	2,8950 2,8950	0,0%	2,8950 2,8950	0,0%	2,9000	-0,1724%	5	14	1
TESGASTESGAS TSG	2,5400 2,5400	0,0%	2,5400 2,5200	+0,8%	2,5400	0,0000%	304	770	4
TALANXTALANX TNX	183,5000 183,5000	0,0%	183,5000 183,5000	0,0%	155,0000	+18,3871%	2	367	2
SYNEKTIKSYNEKTIK SNT	15,2600 15,2600	0,0%	15,3800 15,2000	+1,2%	15,1600	+0,6596%	682	10 398	9
SUWARYSUWARY SUW	12,0000 12,0000	0,0%	12,0000 12,0000	0,0%	11,0000	+9,0909%	5	60	1
STALPROFISTALPROFI STF	7,2000 7,2000	0,0%	7,2000 7,2000	0,0%	7,2000	0,0000%	27	194	1
SLEEPZAGSLEEPZAG SLZ	0,6750 0,6750	0,0%	0,6750 0,6750	0,0%	0,6800	-0,7353%	20	14	1
SKYLINESKYLINE SKL	0,6700 0,6700	0,0%	0,6700 0,6700	0,0%	0,6700	0,0000%	20	13	1
SIMPLESIMPLE SME	6,3000 6,3000	0,0%	6,3000 6,3000	0,0%	6,3000	0,0000%	302	1 903	2
SILVAIR-REGSSILVAIR-REGS SVRS	6,8800 6,8800	0,0%	6,8800 6,8800	0,0%	6,8800	0,0000%	51	351	14
SFINKSSFINKS SFS	0,7840 0,7840	0,0%	0,7840 0,7840	0,0%	0,7900	-0,7595%	1	1	1
SERINUSSERINUS SEN	0,5950 0,5950	0,0%	0,5950 0,5600	+6,2%	0,5800	+2,5862%	169 535	97 988	87
SEKOSEKO SEK	8,8000 8,8000	0,0%	8,8000 8,8000	0,0%	9,1500	-3,8251%	370	3 256	2
SANOKSANOK SNK	19,4000 19,4000	0,0%	19,4000 19,4000	0,0%	19,0000	+2,1053%	80	1 552	2
RONSONRONSON RON	0,8400 0,8400	0,0%	0,8400 0,8400	0,0%	0,8400	0,0000%	2 070	1 739	7
REMAKREMAK RMK	8,8000 8,8000	0,0%	8,8000 8,8000	0,0%	8,6800	+1,3825%	2	18	1
REINOREINO RNC	1,6400 1,6400	0,0%	1,6400 1,6400	0,0%	1,6300	+0,6135%	150	246	2
RAFAMETRAFAMET RAF	10,0000 10,0000	0,0%	10,8000 10,0000	+8,0%	9,0000	+11,1111%	1 026	10 589	12
RADPOLRADPOL RDL	1,2200 1,2200	0,0%	1,2200 1,2200	0,0%	1,2200	0,0000%	106	129	16
PROJPRZEMPROJPRZEM PJP	13,7000 13,7000	0,0%	13,7000 13,7000	0,0%	13,7000	0,0000%	54	740	18
POZBUDPOZBUD POZ	2,0600 2,0600	0,0%	2,0600 2,0600	0,0%	2,0600	0,0000%	602	1 240	2
PLASTBOXPLASTBOX PLX	2,0400 2,0400	0,0%	2,0400 2,0400	0,0%	2,0000	+2,0000%	179	365	21
PEPEESPEPEES PPS	1,7700 1,7700	0,0%	1,7700 1,7700	0,0%	1,7700	0,0000%	2	4	1
PEMANAGERPEMANAGER PEM	10,9000 10,9000	0,0%	10,9000 10,5000	+3,8%	10,9000	0,0000%	112	1 198	10
PEKABEXPEKABEX PBX	8,2500 8,2500	0,0%	8,2500 8,2500	0,0%	8,3000	-0,6024%	429	3 539	2
PCCROKITAPCCROKITA PCR	50,8000 50,8000	0,0%	51,0000 50,0000	+2,0%	50,8000	0,0000%	411	20 855	11
PCCEXOLPCCEXOL PCX	1,6150 1,6150	0,0%	1,6150 1,6150	0,0%	1,6150	0,0000%	1 283	2 072	6
PANOVAPANOVA NVA	11,4000 11,4000	0,0%	11,4000 11,4000	0,0%	11,5000	-0,8696%	300	3 420	2
PAMAPOLPAMAPOL PMP	1,1700 1,1700	0,0%	1,1700 1,1700	0,0%	1,1600	+0,8621%	2 000	2 340	2
OVOSTAROVOSTAR OVO	78,0000 78,0000	0,0%	78,0000 78,0000	0,0%	75,0000	+4,0000%	1	78	1
OTMUCHOWOTMUCHOW OTM	1,5500 1,5500	0,0%	1,5500 1,5500	0,0%	1,5200	+1,9737%	3 995	6 192	2
OTLOGOTLOG OTS	6,1000 6,1000	0,0%	6,1000 6,1000	0,0%	6,0000	+1,6667%	4	24	2
ORIONORION ORN	7,9500 7,9500	0,0%	7,9500 7,9000	+0,6%	7,8000	+1,9231%	268	2 117	5
ORCOGROUPORCOGROUP OPG	1,5200 1,5200	0,0%	1,6400 1,5200	+7,9%	1,5200	0,0000%	391	609	4
OPTEAMOPTEAM OPM	8,8500 8,8500	0,0%	8,8500 8,8500	0,0%	8,8000	+0,5682%	223	1 974	1
OPENFINOPENFIN OPF	0,9900 0,9900	0,0%	0,9900 0,9900	0,0%	0,9800	+1,0204%	1 000	990	1
NTTSYSTEMNTTSYSTEM NTT	2,1900 2,1900	0,0%	2,1900 2,1900	0,0%	2,1900	0,0000%	10	22	10
NOWAGALANOWAGALA CNG	0,7250 0,7250	0,0%	0,7300 0,7250	+0,7%	0,7300	-0,6849%	22 275	16 164	8
NEWAGNEWAG NWG	17,5000 17,5000	0,0%	18,0000 17,2500	+4,3%	17,5000	0,0000%	1 447	25 249	21
MOLMOL MOL	36,0000 36,0000	0,0%	36,0000 36,0000	0,0%	35,7600	+0,6711%	314	11 304	2
MLPGROUPMLPGROUP MLG	49,6000 49,6000	0,0%	49,6000 49,6000	0,0%	49,6000	0,0000%	1	50	1
MIRBUDMIRBUD MRB	0,8800 0,8800	0,0%	0,8980 0,8520	+5,4%	0,8960	-1,7857%	90 910	79 808	69
MIRACULUMMIRACULUM MIR	1,1400 1,1400	0,0%	1,1900 1,1400	+4,4%	1,1400	0,0000%	14 523	16 837	16
MFOMFO MFO	18,3000 18,3000	0,0%	18,3000 18,3000	0,0%	18,3000	0,0000%	770	14 091	2
MEXPOLSKAMEXPOLSKA MEX	2,9600 2,9600	0,0%	2,9600 2,9600	0,0%	2,9600	0,0000%	400	1 184	1
MERCORMERCOR MCR	7,9800 7,9800	0,0%	7,9800 7,9800	0,0%	7,9400	+0,5038%	32	255	10
MBWSMBWS MBW	9,3500 9,3500	0,0%	9,3500 9,3500	0,0%	9,3500	0,0000%	14	131	1
MAXCOMMAXCOM MXC	17,0500 17,0500	0,0%	17,0500 17,0500	0,0%	17,1500	-0,5831%	2	34	1
MANGATAMANGATA MGT	71,0000 71,0000	0,0%	71,0000 71,0000	0,0%	70,5000	+0,7092%	1	71	1
LOKUMLOKUM LKD	14,3000 14,3000	0,0%	14,3000 13,9000	+2,9%	14,3000	0,0000%	472	6 614	7
KONSSTALIKONSSTALI KST	25,9000 25,9000	0,0%	25,9000 25,9000	0,0%	25,9000	0,0000%	1	26	1
KOGENERAKOGENERA KGN	33,4000 33,4000	0,0%	33,4000 33,4000	0,0%	33,4000	0,0000%	2	67	1
JWWINVESTJWWINVEST JWW	1,3600 1,3600	0,0%	1,3600 1,3600	0,0%	1,3600	0,0000%	10	14	1
JHMDEVJHMDEV JHM	1,6000 1,6000	0,0%	1,6000 1,6000	0,0%	1,6000	0,0000%	2 772	4 435	4
IZOSTALIZOSTAL IZS	2,8100 2,8100	0,0%	2,8100 2,8000	+0,4%	2,8000	+0,3571%	2 267	6 366	13
IZOLACJAIZOLACJA IZO	1,5000 1,5000	0,0%	1,5000 1,5000	0,0%	1,5300	-1,9608%	2	3	1
INPROINPRO INP	4,9000 4,9000	0,0%	4,9000 4,9000	0,0%	4,9000	0,0000%	2	10	1
IMPERAIMPERA IMP	0,9140 0,9140	0,0%	0,9600 0,9140	+5,0%	0,9140	0,0000%	58 016	55 494	11
IFIRMAIFIRMA IFI	3,0000 3,0000	0,0%	3,0100 3,0000	+0,3%	3,0000	0,0000%	1 150	3 453	3
IFCAPITALIFCAPITAL IFC	0,5150 0,5150	0,0%	0,5150 0,5150	0,0%	0,5100	+0,9804%	4 168	2 147	2
GLCOSMEDGLCOSMED GLC	1,4900 1,4900	0,0%	1,4900 1,4900	0,0%	1,5000	-0,6667%	6	9	1
FERRUMFERRUM FER	3,5800 3,5800	0,0%	3,5800 3,5800	0,0%	3,5900	-0,2786%	1	4	1
EUROTELEUROTEL ETL	21,0000 21,0000	0,0%	21,0000 20,9000	+0,5%	21,0000	0,0000%	324	6 784	6
EUROHOLDEUROHOLD EHG	5,8000 5,8000	0,0%	5,8000 5,8000	0,0%	5,8000	0,0000%	7	41	2
ERGISERGIS EGS	3,1800 3,1800	0,0%	3,1800 3,1800	0,0%	3,1800	0,0000%	3 000	9 540	3
ERGERG ERG	28,8000 28,8000	0,0%	28,8000 28,8000	0,0%	28,4000	+1,4085%	1	29	1
ERBUDERBUD ERB	14,4000 14,4000	0,0%	14,4000 14,4000	0,0%	13,9000	+3,5971%	1	14	1
ENERGOINSENERGOINS ENI	0,8400 0,8400	0,0%	0,8400 0,7900	+6,3%	0,8000	+5,0000%	16 976	13 703	8
ENAPENAP ENP	1,1000 1,1000	0,0%	1,1000 1,1000	0,0%	1,1000	0,0000%	2	2	1
DOMDEVDOMDEV DOM	83,2000 83,2000	0,0%	83,6000 83,2000	+0,5%	83,4000	-0,2398%	3 702	308 033	14
DGADGA DGA	7,1800 7,1800	0,0%	7,1800 7,1800	0,0%	7,1400	+0,5602%	2	14	1
DEVELIADEVELIA DVL	2,3000 2,3000	0,0%	2,3000 2,2850	+0,7%	2,3000	0,0000%	223 645	514 067	73
DELKODELKO DEL	9,3000 9,3000	0,0%	9,3000 9,2000	+1,1%	9,3000	0,0000%	579	5 356	7
DEKPOLDEKPOL DEK	25,9000 25,9000	0,0%	25,9000 25,9000	0,0%	25,9000	0,0000%	2	52	1
CPGROUPCPGROUP CPG	6,2000 6,2000	0,0%	6,2000 6,1900	+0,2%	6,1900	+0,1616%	5 183	32 115	9
COMPCOMP CMP	59,2000 59,2000	0,0%	59,2000 57,4000	+3,1%	60,6000	-2,3102%	531	31 322	13
CNTCNT CNT	14,2000 14,2000	0,0%	14,2000 14,2000	0,0%	14,2000	0,0000%	1	14	1
CEZCEZ CEZ	86,4000 86,4000	0,0%	86,4000 86,4000	0,0%	85,8500	+0,6407%	3	259	1
CELTICCELTIC CPD	6,1500 6,1500	0,0%	6,1500 6,1500	0,0%	6,1000	+0,8197%	25	154	5
CDPROJEKTCDPROJEKT CDR	235,0000 235,0000	0,0%	238,4000 232,7000	+2,4%	234,7000	+0,1278%	104 610	24 650 048	1 984
BOSBOS BOS	6,9400 6,9400	0,0%	6,9400 6,8600	+1,2%	6,9000	+0,5797%	1 397	9 650	12
BIKBIK BIK	15,1000 15,1000	0,0%	15,1000 15,1000	0,0%	15,1000	0,0000%	67	1 012	12
BEDZINBEDZIN BDZ	14,8500 14,8500	0,0%	14,8500 14,8500	0,0%	14,8500	0,0000%	2	30	2
ATREMATREM ATR	2,0400 2,0400	0,0%	2,0400 2,0400	0,0%	2,0400	0,0000%	26	53	9
ATENDEATENDE ATD	3,2600 3,2600	0,0%	3,2600 3,2600	0,0%	3,2600	0,0000%	1 532	4 994	2
ASSECOSEEASSECOSEE ASE	21,0000 21,0000	0,0%	21,0000 20,8000	+1,0%	21,0000	0,0000%	7 232	151 272	21
ASSECOBSASSECOBS ABS	27,6000 27,6000	0,0%	27,6000 27,4000	+0,7%	27,6000	0,0000%	363	9 996	7
ASMGROUPASMGROUP ASM	3,2800 3,2800	0,0%	3,2800 3,2800	0,0%	3,4200	-4,0936%	100	328	1
ASBISASBIS ASB	2,4200 2,4200	0,0%	2,4400 2,4000	+1,7%	2,4400	-0,8197%	31 411	76 069	48
APSENERGYAPSENERGY APE	1,9500 1,9500	0,0%	1,9500 1,9500	0,0%	1,8500	+5,4054%	4	8	1
APLISENSAPLISENS APN	10,6000 10,6000	0,0%	10,6000 10,6000	0,0%	10,6000	0,0000%	2	21	1
AMICAAMICA AMC	112,0000 112,0000	0,0%	112,0000 111,2000	+0,7%	112,0000	0,0000%	2 555	285 902	39
ALTAALTA AAT	2,1200 2,1200	0,0%	2,1200 2,1200	0,0%	2,1200	0,0000%	2	4	1
IIAAVIIAAV IIA	109,6200 109,5600	-0,1%	109,6200 109,4000	+0,2%	113,1600	-3,1813%	210	23 016	4
ELEMENTALELEMENTAL EMT	1,5360 1,5340	-0,1%	1,5360 1,4840	+3,5%	1,5400	-0,3896%	104 894	158 591	49
ALIORALIOR ALR	38,1000 38,0400	-0,2%	38,3000 37,2600	+2,8%	38,1000	-0,1575%	292 659	11 088 273	1 246
KETYKETY KTY	285,0000 284,5000	-0,2%	285,0000 282,5000	+0,9%	283,0000	+0,5300%	304	86 230	22
AGORAAGORA AGO	9,4000 9,3800	-0,2%	9,4000 9,3000	+1,1%	9,3600	+0,2137%	1 303	12 178	11
LUBAWALUBAWA LBW	0,8760 0,8740	-0,2%	0,8960 0,8620	+3,9%	0,8940	-2,2371%	97 246	84 663	34
POLIMEXMSPOLIMEXMS PXM	2,1850 2,1800	-0,2%	2,1900 2,1650	+1,2%	2,1700	+0,4608%	31 934	69 493	62
GPWGPW GPW	37,7000 37,6000	-0,3%	37,9500 37,1000	+2,3%	37,7000	-0,2653%	292 758	10 969 563	1 852
DECORADECORA DCR	17,9000 17,8500	-0,3%	17,9000 17,5000	+2,3%	17,9000	-0,2793%	303	5 339	5
PEKAOPEKAO PEO	106,8000 106,5000	-0,3%	107,2000 105,7000	+1,4%	107,6000	-1,0223%	509 806	54 260 321	1 631
FAMURFAMUR FMF	3,4600 3,4500	-0,3%	3,4600 3,4250	+1,0%	3,4550	-0,1447%	40 116	138 198	54
PROCHEMPROCHEM PRM	16,9500 16,9000	-0,3%	16,9500 16,4000	+3,4%	16,9500	-0,2950%	6 387	105 275	50
AIRWAYAIRWAY AWM	0,6600 0,6580	-0,3%	0,6600 0,6260	+5,4%	0,6640	-0,9036%	8 896	5 689	8
MONNARIMONNARI MON	3,2200 3,2100	-0,3%	3,2400 3,2000	+1,3%	3,2000	+0,3125%	20 826	67 255	37
KRKAKRKA KRK	281,0000 280,0000	-0,4%	281,0000 280,0000	+0,4%	281,0000	-0,3559%	4	1 122	2
FEERUMFEERUM FEE	12,9000 12,8500	-0,4%	12,9000 12,5000	+3,2%	13,2500	-3,0189%	1 401	17 751	11
WASKOWASKO WAS	1,2800 1,2750	-0,4%	1,2800 1,2400	+3,2%	1,2800	-0,3906%	1 604	1 998	6
KRUKKRUK KRU	123,0000 122,5000	-0,4%	123,6000 122,3000	+1,1%	122,9000	-0,3255%	61 091	7 489 312	603
KRVITAMINKRVITAMIN KVT	4,7200 4,7000	-0,4%	4,7200 4,4900	+5,1%	4,6400	+1,2931%	16 769	76 895	12
VOTUMVOTUM VOT	11,4500 11,4000	-0,4%	11,6000 11,4000	+1,8%	11,5500	-1,2987%	2 878	32 822	13
ABPLABPL ABE	20,5000 20,4000	-0,5%	20,8000 20,4000	+2,0%	20,8000	-1,9231%	3 761	77 523	34
INTERCARSINTERCARS CAR	194,0000 193,0000	-0,5%	194,0000 193,0000	+0,5%	195,0000	-1,0256%	192	37 125	15
NEUCANEUCA NEU	359,0000 357,0000	-0,6%	359,0000 356,0000	+0,8%	358,0000	-0,2793%	821	293 592	72
WORKSERVWORKSERV WSE	1,0680 1,0620	-0,6%	1,1500 0,9960	+15,5%	1,0500	+1,1429%	983 342	1 032 791	508
INTERSPPLINTERSPPL IPO	1,7000 1,6900	-0,6%	1,7000 1,6900	+0,6%	1,6900	0,0000%	838	1 416	5
TORPOLTORPOL TOR	6,6800 6,6400	-0,6%	6,6800 6,6000	+1,2%	6,6800	-0,5988%	4 932	32 683	18
INGBSKINGBSK ING	198,0000 196,8000	-0,6%	198,0000 193,6000	+2,3%	196,6000	+0,1017%	10 285	2 013 543	79
CIECHCIECH CIE	32,8000 32,6000	-0,6%	33,1500 32,0000	+3,6%	32,6000	0,0000%	1 029 560	33 556 979	607
LABOPRINTLABOPRINT LAB	9,6000 9,5400	-0,6%	9,6000 9,5400	+0,6%	9,8600	-3,2454%	200	1 909	16
MEDICALGMEDICALG MDG	30,0500 29,8500	-0,7%	30,0500 29,2000	+2,9%	29,5000	+1,1864%	3 446	101 455	16
ARCHICOMARCHICOM ARH	15,0000 14,9000	-0,7%	15,2000 14,9000	+2,0%	15,0000	-0,6667%	1 817	27 121	14
WITTCHENWITTCHEN WTN	14,1000 14,0000	-0,7%	14,1000 14,0000	+0,7%	14,0000	0,0000%	1 102	15 428	6
STAPORKOWSTAPORKOW ZUK	1,3800 1,3700	-0,7%	1,4400 1,3700	+5,1%	1,3800	-0,7246%	19 061	26 475	10
BALTONABALTONA BAL	6,8500 6,8000	-0,7%	6,8500 6,8000	+0,7%	6,8500	-0,7299%	3 223	21 916	5
ELEKTROTIELEKTROTI ELT	3,7800 3,7500	-0,8%	3,7800 3,7500	+0,8%	3,7800	-0,7937%	44	166	13
WADEXWADEX WAX	7,1000 7,0400	-0,8%	7,1000 7,0400	+0,9%	7,1000	-0,8451%	1 085	7 639	3
MAKARONPLMAKARONPL MAK	4,6400 4,6000	-0,9%	4,6400 4,6000	+0,9%	4,6400	-0,8621%	700	3 236	2
COMARCHCOMARCH CMR	173,0000 171,5000	-0,9%	173,0000 170,0000	+1,8%	174,0000	-1,4368%	251	43 120	27
RELPOLRELPOL RLP	5,7500 5,7000	-0,9%	5,7500 5,6000	+2,7%	5,7500	-0,8696%	1 152	6 603	8
OATOAT OAT	11,1000 11,0000	-0,9%	11,1000 10,6000	+4,7%	11,1000	-0,9009%	3 787	41 154	12
XTBXTB XTB	3,1800 3,1500	-0,9%	3,1800 3,1500	+1,0%	3,1500	0,0000%	2 220	6 993	6
WIKANAWIKANA WIK	1,0500 1,0400	-1,0%	1,0500 1,0000	+5,0%	1,1000	-5,4545%	22 938	23 462	16
INCINC INC	2,1000 2,0800	-1,0%	2,1000 1,9700	+6,6%	2,1000	-0,9524%	7 117	14 207	13
UNIBEPUNIBEP UNI	6,2000 6,1400	-1,0%	6,2000 6,1000	+1,6%	6,2000	-0,9677%	17 459	106 770	33
KINOPOLKINOPOL KPL	10,2000 10,1000	-1,0%	10,2000 10,0000	+2,0%	10,2000	-0,9804%	376	3 781	5
ALUMETALALUMETAL AML	35,4000 35,0000	-1,1%	35,4000 34,7000	+2,0%	35,4000	-1,1299%	10 247	358 642	9
SETANTASETANTA SET	4,3500 4,3000	-1,1%	4,3500 4,2000	+3,6%	4,3500	-1,1494%	5 795	24 780	18
ATALATAL 1AT	34,3000 33,9000	-1,2%	34,5000 33,9000	+1,8%	34,4000	-1,4535%	6 170	209 843	9
PEPPEP PEP	25,4000 25,1000	-1,2%	25,7000 25,1000	+2,4%	25,3000	-0,7905%	734	18 624	10
PZUPZU PZU	37,2000 36,7600	-1,2%	37,2600 36,4400	+2,3%	37,5200	-2,0256%	1 999 707	73 628 310	3 659
SWISSMEDSWISSMED SWD	4,2000 4,1500	-1,2%	4,2000 4,0300	+4,2%	4,3300	-4,1570%	5 351	21 659	15
DEBICADEBICA DBC	80,6000 79,6000	-1,2%	81,0000 79,4000	+2,0%	80,6000	-1,2407%	583	46 506	15
TATRYTATRY TMR	160,0000 158,0000	-1,2%	160,0000 158,0000	+1,3%	160,0000	-1,2500%	12	1 906	2
BUDIMEXBUDIMEX BDX	125,8000 124,2000	-1,3%	125,8000 123,2000	+2,1%	126,0000	-1,4286%	1 509	187 361	90
PBKMPBKM BKM	62,8000 62,0000	-1,3%	62,8000 62,0000	+1,3%	62,0000	0,0000%	1 272	78 867	11
LENALENA LEN	3,1400 3,1000	-1,3%	3,1400 3,0500	+3,0%	3,1400	-1,2739%	29 141	89 820	16
KRECKREC KRC	4,6900 4,6300	-1,3%	4,6900 4,6300	+1,3%	4,6900	-1,2793%	42	197	4
AILLERONAILLERON ALL	7,5000 7,4000	-1,3%	7,5000 7,4000	+1,4%	7,4400	-0,5376%	725	5 388	2
ACTIONACTION ACT	3,0000 2,9600	-1,3%	3,0600 2,9600	+3,4%	3,0000	-1,3333%	449	1 355	5
PGNIGPGNIG PGN	4,6500 4,5880	-1,3%	4,6500 4,5700	+1,8%	4,6200	-0,6926%	1 963 671	9 018 937	1 023
IDEABANKIDEABANK IDA	2,6000 2,5650	-1,3%	2,6000 2,4900	+4,4%	2,6200	-2,0992%	65 698	167 836	106
PLAYWAYPLAYWAY PLW	190,4000 187,8000	-1,4%	190,4000 185,0000	+2,9%	190,8000	-1,5723%	1 847	344 687	104
PROTEKTORPROTEKTOR PRT	3,6500 3,6000	-1,4%	3,6500 3,4600	+5,5%	3,6500	-1,3699%	12	42	3
ORBISORBIS ORB	109,5000 108,0000	-1,4%	109,5000 108,0000	+1,4%	109,5000	-1,3699%	1 722	186 640	38
JWCONSTRJWCONSTR JWC	2,8700 2,8300	-1,4%	2,8700 2,8300	+1,4%	2,8300	0,0000%	1 003	2 839	3
MARVIPOLMARVIPOL MVP	3,5300 3,4800	-1,4%	3,5400 3,4800	+1,7%	3,5400	-1,6949%	8 083	28 390	11
IMPELIMPEL IPL	6,9500 6,8500	-1,4%	6,9500 6,6000	+5,3%	6,9500	-1,4388%	167	1 110	4
ASTARTAASTARTA AST	16,8500 16,6000	-1,5%	17,1000 16,4000	+4,3%	16,8000	-1,1905%	26 673	448 539	112
MORIZONMORIZON MZN	0,6700 0,6600	-1,5%	0,6700 0,6600	+1,5%	0,6700	-1,4925%	142	94	10
LPPLPP LPP	8 150,0000 8 025,0000	-1,5%	8 155,0000 7 925,0000	+2,9%	8 150,0000	-1,5337%	1 142	9 149 155	467
PRAIRIEPRAIRIE PDZ	0,6450 0,6350	-1,6%	0,6550 0,6350	+3,1%	0,6500	-2,3077%	60 243	38 682	30
DATAWALKDATAWALK DAT	63,0000 62,0000	-1,6%	65,0000 62,0000	+4,8%	62,0000	0,0000%	12 033	761 555	198
GROCLINGROCLIN GCN	2,1900 2,1550	-1,6%	2,1900 2,1100	+3,8%	2,1900	-1,5982%	9 291	19 997	18
MOSTALWARMOSTALWAR MSW	4,3600 4,2900	-1,6%	4,3800 4,2900	+2,1%	4,3600	-1,6055%	532	2 312	3
TRAKCJATRAKCJA TRK	1,9900 1,9580	-1,6%	2,0000 1,9300	+3,6%	1,9900	-1,6080%	73 592	143 899	98
BETACOMBETACOM BCM	9,1500 9,0000	-1,6%	9,1500 9,0000	+1,7%	9,0000	0,0000%	157	1 432	23
AMRESTAMREST EAT	47,8000 47,0000	-1,7%	47,8000 46,4000	+3,0%	47,9000	-1,8789%	116 125	5 457 992	875
4FUNMEDIA4FUNMEDIA 4FM	5,9600 5,8600	-1,7%	5,9600 5,7200	+4,2%	5,8000	+1,0345%	1 399	8 112	4
K2INTERNTK2INTERNT K2I	8,9000 8,7500	-1,7%	8,9000 8,7500	+1,7%	8,9000	-1,6854%	2 085	18 410	3
PRIMETECHPRIMETECH PTH	1,1800 1,1600	-1,7%	1,2360 1,1400	+8,4%	1,2500	-7,2000%	15 116	17 603	18
TSGAMESTSGAMES TEN	164,6000 161,8000	-1,7%	167,4000 160,0000	+4,6%	164,4000	-1,5815%	4 598	747 840	231
OPONEO.PLOPONEO.PL OPN	23,0000 22,6000	-1,7%	23,0000 22,2000	+3,6%	22,7000	-0,4405%	1 063	23 808	11
KPPDKPPD KPD	22,8000 22,4000	-1,8%	22,8000 22,4000	+1,8%	22,8000	-1,7544%	127	2 853	2
MBANKMBANK MBK	385,0000 378,2000	-1,8%	385,0000 373,8000	+3,0%	385,0000	-1,7662%	32 017	12 112 525	1 702
BORYSZEWBORYSZEW BRS	4,4650 4,3850	-1,8%	4,4650 4,3200	+3,4%	4,4650	-1,7917%	54 636	239 789	118
HELIOHELIO HEL	11,0000 10,8000	-1,8%	11,0000 10,1000	+8,9%	11,0000	-1,8182%	604	6 254	4
PGEPGE PGE	8,3800 8,2260	-1,8%	8,3800 8,1900	+2,3%	8,3820	-1,8611%	1 133 999	9 337 543	1 849
11BIT11BIT 11B	352,0000 345,5000	-1,8%	352,0000 336,0000	+4,8%	353,0000	-2,1246%	8 448	2 909 870	625
MOSTALZABMOSTALZAB MSZ	0,8100 0,7950	-1,9%	0,8480 0,7810	+8,6%	0,8300	-4,2169%	126 166	102 285	96
PLAYPLAY PLY	29,7600 29,2000	-1,9%	29,9000 29,0200	+3,0%	29,7600	-1,8817%	440 558	12 976 295	1 776
BOOMBITBOOMBIT BBT	10,1540 9,9600	-1,9%	10,2960 9,5800	+7,5%	10,1540	-1,9106%	20 855	206 316	142
VIGOSYSVIGOSYS VGO	312,0000 306,0000	-1,9%	312,0000 298,0000	+4,7%	310,0000	-1,2903%	153	46 244	16
ULMAULMA ULM	51,5000 50,5000	-1,9%	51,5000 50,5000	+2,0%	51,5000	-1,9417%	26	1 314	2
ELBUDOWAELBUDOWA ELB	6,0000 5,8800	-2,0%	6,0400 5,6200	+7,5%	5,7800	+1,7301%	27 392	160 550	98
RYVURYVU RVU	49,5000 48,5000	-2,0%	49,5000 47,3000	+4,7%	47,4000	+2,3207%	1 120	53 786	15
IMCOMPANYIMCOMPANY IMC	14,5000 14,2000	-2,1%	14,5000 14,2000	+2,1%	14,5000	-2,0690%	2 145	30 717	27
FERROFERRO FRO	13,7000 13,4000	-2,2%	13,7000 13,4000	+2,2%	13,4500	-0,3717%	682	9 163	9
URSUSURSUS URS	0,6750 0,6600	-2,2%	0,6770 0,6340	+6,8%	0,6610	-0,1513%	272 442	177 961	105
ULTGAMESULTGAMES ULG	19,8000 19,3600	-2,2%	19,8000 19,2600	+2,8%	19,8200	-2,3209%	16 441	318 359	134
BIOTONBIOTON BIO	4,4600 4,3600	-2,2%	4,5450 4,3500	+4,5%	4,4900	-2,8953%	30 917	136 065	51
APATORAPATOR APT	22,2000 21,7000	-2,3%	22,2000 21,5000	+3,3%	22,0000	-1,3636%	9 415	205 518	36
CLNPHARMACLNPHARMA CLN	44,2500 43,2500	-2,3%	44,6500 43,1500	+3,5%	44,2000	-2,1493%	4 423	193 714	77
RAWLPLUGRAWLPLUG RWL	8,8400 8,6400	-2,3%	8,8400 8,3800	+5,5%	8,5800	+0,6993%	572	4 817	26
CCCCCC CCC	132,0000 129,0000	-2,3%	132,1000 128,5000	+2,8%	132,0000	-2,2727%	84 043	10 895 369	1 292
ORZBIALYORZBIALY OBL	10,8000 10,5500	-2,3%	10,8000 10,5500	+2,4%	10,8000	-2,3148%	3 584	38 116	9
BRASTERBRASTER BRA	0,8500 0,8300	-2,4%	0,8500 0,8220	+3,4%	0,8480	-2,1226%	147 249	123 173	152
PHARMENAPHARMENA PHR	5,8600 5,7200	-2,4%	5,8600 5,6800	+3,2%	6,0600	-5,6106%	3 123	18 100	7
WIRTUALNAWIRTUALNA WPL	66,6000 65,0000	-2,4%	66,8000 65,0000	+2,8%	66,2000	-1,8127%	15 571	1 015 844	45
IMMOBILEIMMOBILE GKI	3,2700 3,1900	-2,4%	3,2700 3,0500	+7,2%	3,1800	+0,3145%	2 625	8 011	9
ARTIFEXARTIFEX ART	3,2600 3,1800	-2,5%	3,2600 3,0000	+8,7%	3,2600	-2,4540%	5 919	18 408	24
PHNPHN PHN	12,1500 11,8500	-2,5%	12,1500 11,6000	+4,7%	12,0000	-1,2500%	2 732	32 309	16
EFEKTEFEKT EFK	16,0000 15,6000	-2,5%	16,0000 15,0000	+6,7%	15,6000	0,0000%	1 015	15 631	9
MABIONMABION MAB	75,5000 73,6000	-2,5%	75,5000 73,4000	+2,9%	75,3000	-2,2576%	2 826	208 951	56
EUCOEUCO EUC	2,3600 2,3000	-2,5%	2,4400 2,3000	+6,1%	2,3500	-2,1277%	12 941	30 656	26
BENEFITBENEFIT BFT	700,0000 682,0000	-2,6%	700,0000 682,0000	+2,6%	698,0000	-2,2923%	62	42 512	20
SKOTANSKOTAN SKT	0,7700 0,7500	-2,6%	0,8000 0,7400	+8,1%	0,7650	-1,9608%	47 511	35 794	38
ESOTIQESOTIQ EAH	11,3000 11,0000	-2,7%	11,4500 11,0000	+4,1%	11,3000	-2,6549%	6 212	69 294	38
GETINGETIN GTN	1,2740 1,2400	-2,7%	1,2800 1,2140	+5,4%	1,2640	-1,8987%	706 318	880 642	348
ENERGAENERGA ENG	6,3500 6,1800	-2,7%	6,3500 6,1700	+2,9%	6,3400	-2,5237%	159 884	997 967	376
AMBRAAMBRA AMB	16,7500 16,3000	-2,7%	16,7500 16,2500	+3,1%	16,4500	-0,9119%	5 311	87 256	43
RAFAKORAFAKO RFK	1,1140 1,0840	-2,7%	1,1500 1,0640	+8,1%	1,1080	-2,1661%	1 506 680	1 664 283	657
ALTUSTFIALTUSTFI ALI	1,4800 1,4400	-2,7%	1,5580 1,4200	+9,7%	1,5500	-7,0968%	76 911	113 739	106
SNIEZKASNIEZKA SKA	73,0000 71,0000	-2,7%	73,0000 71,0000	+2,8%	71,0000	0,0000%	53	3 799	9
EUROCASHEUROCASH EUR	22,3600 21,7200	-2,9%	22,4000 21,5200	+4,1%	22,3600	-2,8623%	460 624	10 041 658	650
PKPCARGOPKPCARGO PKP	24,4500 23,7500	-2,9%	24,4500 23,5000	+4,0%	24,4500	-2,8630%	20 287	484 874	148
POLICEPOLICE PCE	13,7000 13,3000	-2,9%	13,7000 13,3000	+3,0%	13,7000	-2,9197%	600	8 120	3
BBIDEVBBIDEV BBD	0,5100 0,4950	-2,9%	0,5100 0,4840	+5,4%	0,5240	-5,5344%	53 547	26 839	28
PGSSOFTPGSSOFT PSW	9,7900 9,5000	-3,0%	9,7900 9,5000	+3,1%	9,7000	-2,0619%	1 993	19 170	12
MILLENNIUMMILLENNIUM MIL	6,3350 6,1450	-3,0%	6,3950 6,1000	+4,8%	6,3550	-3,3045%	1 593 674	9 956 318	1 333
BOGDANKABOGDANKA LWB	35,0000 33,9500	-3,0%	35,0000 33,3500	+4,9%	34,9500	-2,8612%	14 345	488 713	129
ENEAENEA ENA	8,7950 8,5000	-3,4%	8,7950 8,4000	+4,7%	8,7300	-2,6346%	165 809	1 410 340	456
MLSYSTEMMLSYSTEM MLS	23,5000 22,7000	-3,4%	23,5000 22,3000	+5,4%	23,2000	-2,1552%	1 951	44 599	20
TAURONPETAURONPE TPE	1,7410 1,6770	-3,7%	1,7490 1,6760	+4,4%	1,7530	-4,3354%	5 086 629	8 691 439	1 682
KGLKGL KGL	13,6000 13,1000	-3,7%	13,6000 13,1000	+3,8%	13,6000	-3,6765%	231	3 087	11
ARTERIAARTERIA ARR	6,6000 6,3500	-3,8%	6,6000 6,3500	+3,9%	6,3500	0,0000%	200	1 274	3
HANDLOWYHANDLOWY BHW	52,1000 50,1000	-3,8%	52,1000 50,1000	+4,0%	52,1000	-3,8388%	203 817	10 287 017	863
I2DEVI2DEV I2D	10,4000 10,0000	-3,8%	10,4000 10,0000	+4,0%	10,4000	-3,8462%	726	7 262	2
KRUSZWICAKRUSZWICA KSW	42,8000 41,1000	-4,0%	42,8000 40,0000	+7,0%	42,8000	-3,9720%	19 107	774 670	127
BNPPPLBNPPPL BNP	60,0000 57,6000	-4,0%	60,0000 55,0000	+9,1%	59,0000	-2,3729%	434	24 419	38
POLWAXPOLWAX PWX	3,0800 2,9550	-4,1%	3,0800 2,9000	+6,2%	3,0550	-3,2733%	8 755	25 831	19
LIBETLIBET LBT	0,7300 0,7000	-4,1%	0,7380 0,6900	+7,0%	0,7140	-1,9608%	163 492	117 152	96
TBULLTBULL TBL	17,9500 17,2000	-4,2%	17,9500 17,1000	+5,0%	17,3500	-0,8646%	4 579	79 231	47
JSWJSW JSW	19,8600 19,0300	-4,2%	19,9200 18,8600	+5,6%	19,8000	-3,8889%	2 418 435	46 221 344	6 516
MDIENERGIAMDIENERGIA MDI	3,6300 3,4700	-4,4%	3,7000 3,4700	+6,6%	3,7500	-7,4667%	128	445	11
TERMOREXTERMOREX TRR	1,0800 1,0300	-4,6%	1,0800 1,0300	+4,9%	1,0800	-4,6296%	40	43	11
GRODNOGRODNO GRN	4,7400 4,5200	-4,6%	4,7400 4,5200	+4,9%	4,7400	-4,6414%	3 043	14 002	13
BAHOLDINGBAHOLDING BAH	1,5000 1,4280	-4,8%	1,5000 1,4060	+6,7%	1,4900	-4,1611%	66 599	95 655	77
ELZABELZAB ELZ	3,0400 2,8800	-5,3%	3,2000 2,8200	+13,5%	2,8200	+2,1277%	24 296	73 803	54
ROPCZYCEROPCZYCE RPC	20,6000 19,5000	-5,3%	20,6000 19,5000	+5,6%	20,6000	-5,3398%	1 518	30 121	25
POLNORDPOLNORD PND	4,7000 4,4000	-6,4%	4,7500 4,4000	+8,0%	4,6000	-4,3478%	21 824	99 464	187
ARCUSARCUS ARC	2,6600 2,4800	-6,8%	2,6600 2,4000	+10,8%	2,8000	-11,4286%	12 767	31 120	14
KRAKCHEMKRAKCHEM KCH	0,4700 0,4230	-10,0%	0,4700 0,4200	+11,9%	0,4700	-10,0000%	1 747	752	6
PGOPGO PGO	1,3000 1,1500	-11,5%	1,3000 1,1500	+13,0%	1,3000	-11,5385%	47 397	56 798	42
YOLOYOLO					1,7000
WAWELWAWEL					654,0000
VENTUREINVENTUREIN					1,3400
UNIMAUNIMA					2,2200
TOWERINVTTOWERINVT					26,4000
SOPHARMASOPHARMA					10,0000
SONELSONEL					8,3500
SILVANOSILVANO					9,8400
SESCOMSESCOM					27,2000
SECOGROUPSECOGROUP					15,0000
SARESARE					4,2800
SANWILSANWIL					0,6000
PRAGMAINKPRAGMAINK					6,7200
PRAGMAFAPRAGMAFA					11,9000
PLAZACNTRPLAZACNTR					1,7500
NOVITANOVITA					41,1000
NOVATURASNOVATURAS					28,2000
MWTRADEMWTRADE					3,5000
MUZAMUZA					2,8000
MOBRUKMOBRUK					102,0000
MENNICAMENNICA					23,0000
MEDIACAPMEDIACAP					2,2500
KREDYTINKREDYTIN					7,7000
KOMPAPKOMPAP					6,2000
JJAUTOJJAUTO					9,7000
INVISTAINVISTA					0,4500
INTERFERIINTERFERI					3,9400
HMINWESTHMINWEST					14,0000
FENGHUAFENGHUA					17,5000
EVERESTEVEREST					0,3800
ESTARESTAR					1,5000
ENELMEDENELMED					14,4000
COMPERIACOMPERIA					3,4600
CITYSERVCITYSERV					9,7500
BESTBEST					21,2000
AUGAAUGA					2,1000
ATLANTISATLANTIS					0,5500
ATLANTAPLATLANTAPL					4,7500