Wyniki notowań z dnia 2023.03.24 - 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:							33 837 582	1 091 810 401	136 874
06MAGNA06MAGNA 06N	3,7700 3,7800	+0,3%	3,8700 3,7000	+4,6%	3,8750	-2,4516%	18 487	68 833	29
11BIT11BIT 11B	660,0000 666,0000	+0,9%	677,0000 660,0000	+2,6%	666,0000	0,0000%	3 017	2 011 924	177
3RGAMES3RGAMES 3RG	0,4310 0,4300	-0,2%	0,4350 0,4300	+1,2%	0,4300	0,0000%	15 468	6 710	32
ABPLABPL ABE	50,7000 50,2000	-1,0%	50,9000 50,2000	+1,4%	50,7000	-0,9862%	2 960	149 826	45
ACAUTOGAZACAUTOGAZ ACG	33,1000 33,0000	-0,3%	33,1000 32,0000	+3,4%	33,0000	0,0000%	374	12 198	10
ACTIONACTION ACT	17,5800 17,7400	+0,9%	17,9000 17,4000	+2,9%	17,4800	+1,4874%	10 960	194 891	194
ADIUVOADIUVO ADV	0,8020 0,8360	+4,2%	0,8360 0,7900	+5,8%	0,8380	-0,2387%	8 358	6 718	6
AGORAAGORA AGO	5,4000 5,7600	+6,7%	5,7600 5,3100	+8,5%	5,5600	+3,5971%	10 775	60 476	56
AGROTONAGROTON AGT	3,2950 3,3100	+0,5%	3,3200 3,2950	+0,8%	3,2850	+0,7610%	251	828	5
AIGAMESAIGAMES ALG	1,4300 1,4700	+2,8%	1,4750 1,4150	+4,2%	1,4500	+1,3793%	5 672	8 059	10
AILLERONAILLERON ALL	20,1000 20,0000	-0,5%	20,7000 19,7000	+5,1%	20,1000	-0,4975%	8 475	170 625	64
AIRWAYAIRWAY AWM	0,3330 0,3240	-2,7%	0,3330 0,3180	+4,7%	0,3280	-1,2195%	54 558	17 565	35
ALIORALIOR ALR	35,0500 34,1100	-2,7%	35,1300 33,5800	+4,6%	34,4600	-1,0157%	232 148	7 903 165	2 073
ALLEGROALLEGRO ALE	26,0800 26,0150	-0,2%	26,5800 25,9100	+2,6%	26,3800	-1,3836%	1 672 188	43 820 551	6 300
ALTAALTA AAT	1,7950 1,7800	-0,8%	1,7950 1,7300	+3,8%	1,7950	-0,8357%	5 750	10 158	8
ALTUSALTUS ALI	1,7750 1,7450	-1,7%	1,7800 1,6650	+6,9%	1,7600	-0,8523%	10 452	17 551	41
ALUMETALALUMETAL AML	81,7000 82,0000	+0,4%	82,2000 81,0000	+1,5%	81,7000	+0,3672%	5 877	480 262	109
AMBRAAMBRA AMB	23,6500 23,3000	-1,5%	23,7000 23,1000	+2,6%	23,6500	-1,4799%	1 500	35 087	40
AMICAAMICA AMC	79,5000 78,2000	-1,6%	79,5000 77,3000	+2,8%	79,7000	-1,8821%	1 269	99 183	71
AMRESTAMREST EAT	18,2000 18,0000	-1,1%	18,6400 17,8200	+4,6%	18,5000	-2,7027%	44 535	804 887	311
ANSWEARANSWEAR ANR	28,8000 29,0000	+0,7%	29,1000 28,8000	+1,0%	28,8000	+0,6944%	6 385	184 879	28
APATORAPATOR APT	14,0000 13,9000	-0,7%	14,0000 13,9000	+0,7%	14,0000	-0,7143%	529	7 370	12
APLISENSAPLISENS APN	16,2000 15,9000	-1,9%	16,2000 15,7000	+3,2%	16,2000	-1,8519%	221	3 516	6
APSENERGYAPSENERGY APE	3,4700 3,4000	-2,0%	3,4700 3,2600	+6,4%	3,4700	-2,0173%	10 381	34 526	16
ARCHICOMARCHICOM ARH	18,2500 18,2500	0,0%	18,2500 18,2500	0,0%	18,2500	0,0000%	200	3 650	2
ARCTICARCTIC ATC	20,5000 20,1000	-2,0%	20,8500 20,0000	+4,3%	20,5000	-1,9512%	67 055	1 359 057	414
ARTIFEXARTIFEX ART	11,2000 11,8500	+5,8%	11,9000 11,2000	+6,3%	11,5000	+3,0435%	13 214	154 100	112
ASBISASBIS ASB	27,1200 26,6600	-1,7%	27,1200 26,6200	+1,9%	27,0000	-1,2593%	86 310	2 315 020	540
ASMGROUPASMGROUP					0,4500
ASSECOBSASSECOBS ABS	39,4000 39,4000	0,0%	39,5000 39,0000	+1,3%	39,1000	+0,7673%	466	18 336	28
ASSECOPOLASSECOPOL ACP	74,7500 75,0500	+0,4%	76,3500 74,7500	+2,1%	75,4000	-0,4642%	93 908	7 049 447	548
ASSECOSEEASSECOSEE ASE	50,0000 49,5000	-1,0%	51,6000 49,5000	+4,2%	49,5000	0,0000%	803	40 713	17
ASTARTAASTARTA AST	24,2500 23,8000	-1,9%	24,2500 23,8000	+1,9%	23,9000	-0,4184%	4 744	113 865	64
ATALATAL 1AT	40,6000 40,2000	-1,0%	41,9000 40,0000	+4,7%	40,6000	-0,9852%	6 276	258 076	107
ATENDEATENDE ATD	2,6800 2,6700	-0,4%	2,6950 2,5900	+4,1%	2,6400	+1,1364%	4 359	11 506	22
ATLANTAPLATLANTAPL ATP	9,4200 9,5000	+0,8%	9,5000 9,4000	+1,1%	9,4000	+1,0638%	30 548	288 072	37
ATLANTISATLANTIS					1,0300
ATMGRUPAATMGRUPA ATG	3,1400 3,2100	+2,2%	3,4000 3,1000	+9,7%	3,1400	+2,2293%	22 091	71 520	70
ATREMATREM ATR	4,7000 4,6700	-0,6%	4,7000 4,6700	+0,6%	4,7000	-0,6383%	603	2 816	2
AUTOPARTNAUTOPARTN APR	18,6800 18,7000	+0,1%	18,8000 18,3800	+2,3%	18,6800	+0,1071%	32 149	596 647	144
BAHOLDINGBAHOLDING BAH	0,5140 0,5150	+0,2%	0,5280 0,4885	+8,1%	0,5110	+0,7828%	115 274	58 670	203
BBIDEVBBIDEV BBD	4,4400 4,4000	-0,9%	4,4400 4,0900	+8,6%	4,3900	+0,2278%	1 900	8 386	10
BEDZINBEDZIN BDZ	5,5000 5,9500	+8,2%	5,9500 5,1000	+16,7%	5,6000	+6,2500%	18 409	102 198	19
BENEFITBENEFIT BFT	1 160,0000 1 145,0000	-1,3%	1 185,0000 1 120,0000	+5,8%	1 165,0000	-1,7167%	1 926	2 226 390	230
BESTBEST					21,0000
BETACOMBETACOM BCM	8,1000 8,1000	0,0%	8,1000 8,1000	0,0%	7,9000	+2,5316%	250	2 025	4
BIGCHEESEBIGCHEESE BCS	47,6000 46,9000	-1,5%	48,0000 46,3000	+3,7%	47,9000	-2,0877%	6 540	306 405	102
BIOCELTIXBIOCELTIX BCX	49,0000 47,5000	-3,1%	49,8000 46,8000	+6,4%	48,4000	-1,8595%	3 263	157 416	70
BIOMAXIMABIOMAXIMA BMX	27,6000 26,6000	-3,6%	27,6000 26,6000	+3,8%	27,6000	-3,6232%	3 979	107 132	61
BIOMEDLUBBIOMEDLUB BML	5,4800 5,2920	-3,4%	5,5480 5,2860	+5,0%	5,5000	-3,7818%	262 910	1 407 841	520
BIOTONBIOTON BIO	3,4100 3,3800	-0,9%	3,4300 3,3800	+1,5%	3,4100	-0,8798%	17 017	57 865	63
BNPPPLBNPPPL BNP	48,5000 48,3000	-0,4%	49,9000 48,3000	+3,3%	48,6000	-0,6173%	1 475	71 926	169
BOGDANKABOGDANKA LWB	39,2000 38,1000	-2,8%	39,2000 37,5200	+4,5%	39,2800	-3,0041%	53 269	2 025 902	573
BOOMBITBOOMBIT BBT	14,5000 14,4000	-0,7%	14,5000 14,3200	+1,3%	14,7400	-2,3066%	4 788	69 219	40
BORYSZEWBORYSZEW BRS	6,4700 6,6600	+2,9%	6,6600 5,9900	+11,2%	6,4600	+3,0960%	108 145	674 130	253
BOSBOS BOS	9,1200 8,8200	-3,3%	9,1200 8,8000	+3,6%	9,1500	-3,6066%	12 097	107 193	51
BOWIMBOWIM BOW	10,7600 10,8200	+0,6%	10,9000 10,6400	+2,4%	10,8200	0,0000%	10 246	110 211	68
BRAND24BRAND24 B24	25,1000 25,6000	+2,0%	25,8000 25,0000	+3,2%	25,9000	-1,1583%	595	14 941	6
BRASTERBRASTER BRA	0,5960 0,5980	+0,3%	0,5980 0,5940	+0,7%	0,5990	-0,1669%	9 850	5 877	11
BUDIMEXBUDIMEX BDX	312,5000 316,5000	+1,3%	317,0000 307,0000	+3,3%	309,5000	+2,2617%	9 045	2 833 102	300
BUMECHBUMECH BMC	33,9600 33,9000	-0,2%	34,1400 33,3200	+2,5%	33,8200	+0,2365%	45 859	1 548 939	392
CAPTORTXCAPTORTX CTX	144,0000 147,5000	+2,4%	148,0000 142,0000	+4,2%	147,5000	0,0000%	5 627	824 945	15
CASPARCASPAR CSR	13,5000 13,2000	-2,2%	13,5000 13,2000	+2,3%	13,1000	+0,7634%	102	1 347	2
CAVATINACAVATINA CAV	19,0000 19,0000	0,0%	19,0000 19,0000	0,0%	19,0000	0,0000%	64	1 216	5
CCCCCC CCC	36,8700 35,5300	-3,6%	36,8700 35,1400	+4,9%	36,8000	-3,4511%	115 725	4 127 715	1 169
CDPROJEKTCDPROJEKT CDR	110,0000 110,6000	+0,5%	113,2000 109,5200	+3,4%	110,0000	+0,5455%	635 854	70 887 800	13 797
CDRLCDRL CDL	17,7500 18,0000	+1,4%	18,0000 17,7500	+1,4%	17,7500	+1,4085%	352	6 336	2
CELTICCELTIC CPD	8,9400 8,9000	-0,4%	9,5000 8,7600	+8,4%	9,3000	-4,3011%	7 963	71 656	15
CEZCEZ CEZ	198,1000 202,0000	+2,0%	202,0000 198,0000	+2,0%	197,5000	+2,2785%	166	33 176	10
CFICFI CFI	0,2290 0,2240	-2,2%	0,2290 0,2130	+7,5%	0,2290	-2,1834%	3	1	3
CIECHCIECH CIE	54,1000 53,5000	-1,1%	55,0000 53,1500	+3,5%	53,8500	-0,6500%	54 776	2 937 175	656
CIGAMESCIGAMES CIG	2,7700 2,8100	+1,4%	2,8100 2,6900	+4,5%	2,7500	+2,1818%	579 078	1 599 546	448
CITYSERVCITYSERV CTS	5,8000 5,8000	0,0%	5,8000 5,8000	0,0%	5,6000	+3,5714%	20	116	1
CLNPHARMACLNPHARMA CLN	14,6400 14,6800	+0,3%	15,0000 14,2400	+5,3%	14,5000	+1,2414%	31 746	463 406	195
CLOUDCLOUD CLD	47,6000 47,5000	-0,2%	47,6000 45,2000	+5,3%	47,6000	-0,2101%	1 779	81 304	20
CNTCNT CNT	14,3000 14,3000	0,0%	14,3000 14,3000	0,0%	14,3000	0,0000%	2	29	2
COALENERGCOALENERG CLE	1,3340 1,2900	-3,3%	1,3340 1,2700	+5,0%	1,3280	-2,8614%	27 412	35 102	44
COGNORCOGNOR COG	10,2000 10,2600	+0,6%	10,3000 9,6000	+7,3%	10,0800	+1,7857%	704 774	7 006 119	1 211
COMARCHCOMARCH CMR	134,8000 133,0000	-1,3%	134,8000 130,0000	+3,7%	136,0000	-2,2059%	9 709	1 281 563	507
COMPCOMP CMP	48,4000 48,0000	-0,8%	48,4000 47,4000	+2,1%	48,7000	-1,4374%	2 114	100 635	21
COMPERIACOMPERIA					8,7000
COMPREMUMCOMPREMUM CPR	2,5950 2,5850	-0,4%	2,5950 2,5200	+3,0%	2,6400	-2,0833%	27 822	70 508	17
CORMAYCORMAY CRM	0,7710 0,7600	-1,4%	0,7880 0,7400	+6,5%	0,7760	-2,0619%	210 019	158 872	122
CPGROUPCPGROUP CPG	8,8200 8,6200	-2,3%	8,8200 8,6200	+2,3%	8,6400	-0,2315%	102	880	2
CREEPYJARCREEPYJAR CRJ	870,0000 867,0000	-0,3%	870,0000 842,0000	+3,3%	869,0000	-0,2301%	265	225 956	42
CREOTECHCREOTECH CRI	155,0000 150,2000	-3,1%	155,0000 150,2000	+3,2%	155,0000	-3,0968%	325	49 545	16
CYFRPLSATCYFRPLSAT CPS	16,0600 15,7900	-1,7%	16,1400 15,7700	+2,3%	16,0900	-1,8645%	390 341	6 191 958	1 872
DADELODADELO DAD	9,9800 10,1500	+1,7%	10,2000 9,9800	+2,2%	10,2000	-0,4902%	937	9 426	14
DATAWALKDATAWALK DAT	65,1000 65,4300	+0,5%	67,0000 62,3000	+7,5%	65,2500	+0,2759%	5 608	364 597	212
DEBICADEBICA DBC	61,8000 61,6000	-0,3%	61,8000 61,6000	+0,3%	63,0000	-2,2222%	172	10 606	5
DECORADECORA DCR	35,5000 35,2000	-0,8%	35,5000 34,7000	+2,3%	35,5000	-0,8451%	156	5 494	6
DEKPOLDEKPOL DEK	31,7000 31,7000	0,0%	31,8000 31,7000	+0,3%	31,8000	-0,3145%	261	8 279	12
DELKODELKO DEL	11,4000 11,1500	-2,2%	11,4000 11,0000	+3,6%	11,3500	-1,7621%	4 855	54 005	23
DEVELIADEVELIA DVL	3,1150 3,1000	-0,5%	3,1200 3,0500	+2,3%	3,1250	-0,8000%	67 400	207 916	89
DGADGA DGA	7,7500 7,7500	0,0%	7,7500 7,7500	0,0%	7,7500	0,0000%	2	16	1
DIGITANETDIGITANET DIG	13,2000 13,0000	-1,5%	13,2000 13,0000	+1,5%	13,2000	-1,5152%	501	6 513	2
DIGITREEDIGITREE DTR	12,4000 12,4000	0,0%	12,4000 12,4000	0,0%	12,4000	0,0000%	25	310	2
DINOPLDINOPL DNP	391,0000 387,2000	-1,0%	396,3000 377,0000	+5,1%	403,3000	-3,9921%	961 876	371 464 316	21 716
DOMDEVDOMDEV DOM	122,4000 120,0000	-2,0%	127,6000 119,8000	+6,5%	122,8000	-2,2801%	3 393	417 460	141
DROZAPOLDROZAPOL DPL	6,8200 6,7800	-0,6%	6,8200 6,5200	+4,6%	6,8200	-0,5865%	1 790	11 804	15
ECHOECHO ECH	3,2650 3,3500	+2,6%	3,3500 3,2650	+2,6%	3,2650	+2,6034%	235 469	778 249	46
EDINVESTEDINVEST EDI	3,9500 4,0800	+3,3%	4,0800 3,9500	+3,3%	4,0800	0,0000%	2 250	9 128	7
EKOEXPORTEKOEXPORT EEX	1,5200 1,5500	+2,0%	1,5500 1,5200	+2,0%	1,5200	+1,9737%	3 466	5 293	12
ELEKTROTIELEKTROTI ELT	8,7800 8,8200	+0,5%	8,8800 8,7200	+1,8%	8,7800	+0,4556%	3 959	34 792	24
ELKOPELKOP EKP	0,3765 0,3765	0,0%	0,3765 0,3765	0,0%	0,3745	+0,5340%	1 164	438	7
ELZABELZAB ELZ	1,8150 1,9300	+6,3%	1,9300 1,8150	+6,3%	1,9050	+1,3123%	807	1 523	3
EMCINSMEDEMCINSMED EMC	9,6000 9,6000	0,0%	9,7000 9,6000	+1,0%	9,7000	-1,0309%	5	48	5
ENEAENEA ENA	6,4250 6,3050	-1,9%	6,4650 6,2650	+3,2%	6,4650	-2,4749%	923 585	5 891 982	1 167
ENELMEDENELMED ENE	13,3000 13,8000	+3,8%	13,8000 13,3000	+3,8%	13,3000	+3,7594%	401	5 533	2
ENERGAENERGA ENG	6,8400 6,8800	+0,6%	6,8800 6,7400	+2,1%	6,8800	0,0000%	12 358	83 991	39
ENTERENTER ENT	33,5000 34,4000	+2,7%	34,4000 32,7000	+5,2%	33,5000	+2,6866%	6 066	204 802	78
ERBUDERBUD ERB	34,0000 34,4000	+1,2%	35,5500 33,6000	+5,8%	34,0000	+1,1765%	3 107	108 344	68
ERGERG					43,6000
ESOTIQESOTIQ EAH	28,9000 28,8000	-0,3%	29,0000 28,4000	+2,1%	29,0000	-0,6897%	1 752	50 134	26
ESTARESTAR					1,2770
EUCOEUCO EUC	1,2900 1,1700	-9,3%	1,2900 1,1650	+10,7%	1,2650	-7,5099%	28 555	34 043	33
EUROCASHEUROCASH EUR	13,3600 13,2500	-0,8%	13,4800 13,1800	+2,3%	13,3300	-0,6002%	137 139	1 820 377	742
EUROHOLDEUROHOLD					3,8900
EUROTELEUROTEL ETL	74,8000 75,8000	+1,3%	76,8000 74,8000	+2,7%	74,8000	+1,3369%	2 638	200 843	42
FAMURFAMUR FMF	3,7220 3,7200	-0,1%	3,7500 3,6420	+3,0%	3,7200	0,0000%	223 621	827 981	241
FASINGFASING FSG	13,0000 13,0000	0,0%	13,0000 13,0000	0,0%	13,0000	0,0000%	10	130	5
FEERUMFEERUM FEE	5,9500 5,9500	0,0%	5,9500 5,9500	0,0%	5,9500	0,0000%	5	30	5
FERROFERRO FRO	24,4000 23,6000	-3,3%	24,4000 23,1000	+5,6%	24,3000	-2,8807%	1 738	41 370	33
FERRUMFERRUM FER	3,5400 3,5000	-1,1%	3,5400 3,5000	+1,1%	3,5400	-1,1299%	1 120	3 946	5
FMGFMG					50,0000
FONFON FON	4,3000 4,4600	+3,7%	4,4600 4,3000	+3,7%	4,4800	-0,4464%	401	1 760	3
FORTEFORTE FTE	28,4000 28,0000	-1,4%	28,4000 27,9000	+1,8%	28,3000	-1,0601%	4 264	120 126	57
GAMEOPSGAMEOPS GOP	13,8000 13,7500	-0,4%	14,0000 13,2500	+5,7%	13,8000	-0,3623%	11 024	148 394	78
GAMFACTORGAMFACTOR GIF	5,7800 5,7000	-1,4%	5,9000 5,6400	+4,6%	5,7800	-1,3841%	2 822	16 382	20
GENOMTECGENOMTEC GMT	10,5000 10,5000	0,0%	10,9400 10,0000	+9,4%	10,2000	+2,9412%	10 133	105 253	92
GETINGETIN GTN	0,6200 0,6200	0,0%	0,6290 0,6150	+2,3%	0,6200	0,0000%	49 438	30 575	24
GIGROUPGIGROUP GIG	1,5106 1,5000	-0,7%	1,5106 1,5000	+0,7%	1,4990	+0,0667%	270	407	6
GLCOSMEDGLCOSMED GLC	2,0150 2,0800	+3,2%	2,0800 2,0000	+4,0%	2,0400	+1,9608%	993	2 002	7
GPWGPW GPW	36,2000 35,6800	-1,4%	36,2000 35,6200	+1,6%	36,4000	-1,9780%	30 041	1 075 620	435
GREENXGREENX GRX	1,8080 1,7300	-4,3%	1,8180 1,7300	+5,1%	1,8040	-4,1020%	771 777	1 363 818	438
GRODNOGRODNO GRN	12,9400 12,8800	-0,5%	12,9600 12,7200	+1,9%	12,9800	-0,7704%	5 634	72 177	32
GRUPAAZOTYGRUPAAZOTY ATT	33,5000 33,1200	-1,1%	33,5800 32,5200	+3,3%	33,5600	-1,3111%	55 657	1 822 656	545
GRUPRACUJGRUPRACUJ GPP	57,6000 55,3000	-4,0%	57,6000 55,1000	+4,5%	57,4000	-3,6585%	829	45 942	59
GTCGTC					6,1200
HANDLOWYHANDLOWY BHW	81,4000 79,6000	-2,2%	81,4000 78,5000	+3,7%	80,6000	-1,2407%	34 257	2 724 053	650
HARPERHARPER HRP	4,9600 4,8450	-2,3%	4,9600 4,8000	+3,3%	4,9600	-2,3185%	2 421	11 663	11
HELIOHELIO HEL	11,9000 11,9000	0,0%	11,9000 11,9000	0,0%	11,7000	+1,7094%	2	24	1
HERKULESHERKULES HRS	1,0100 1,0000	-1,0%	1,0100 0,9900	+2,0%	1,0150	-1,4778%	6 823	6 865	8
HMINWESTHMINWEST HMI	19,8000 20,2000	+2,0%	20,5000 19,7000	+4,1%	20,5000	-1,4634%	343	6 918	12
HUUUGEHUUUGE HUG	28,4000 28,0400	-1,3%	28,4000 27,3000	+4,0%	28,4000	-1,2676%	26 629	738 808	160
HYDROTORHYDROTOR HDR	40,8000 40,6000	-0,5%	40,8000 40,6000	+0,5%	40,7000	-0,2457%	502	20 400	6
IBSMIBSM IBS	60,0000 65,5000	+9,2%	65,5000 60,0000	+9,2%	60,0000	+9,1667%	285	17 583	18
IDMSAIDMSA IDM	0,8000 0,8000	0,0%	0,8000 0,8000	0,0%	0,8300	-3,6145%	14	11	2
IFCAPITALIFCAPITAL					1,0250
IFIRMAIFIRMA IFI	21,3000 21,0000	-1,4%	21,3000 21,0000	+1,4%	21,3000	-1,4085%	589	12 441	16
IFSAIFSA IFR	2,3500 2,3900	+1,7%	2,4000 2,2000	+9,1%	2,4000	-0,4167%	7 378	16 898	23
IIAAVIIAAV					53,5000
IMCOMPANYIMCOMPANY IMC	15,8500 15,3000	-3,5%	15,8500 15,3000	+3,6%	15,7000	-2,5478%	6	92	4
IMMOBILEIMMOBILE GKI	2,1200 2,1200	0,0%	2,1200 2,0500	+3,4%	2,0900	+1,4354%	94	199	3
IMPERIOIMPERIO IMP	1,7700 1,8400	+4,0%	1,8400 1,7600	+4,5%	1,8600	-1,0753%	106	195	3
IMSIMS IMS	2,6300 2,5900	-1,5%	2,6300 2,5900	+1,5%	2,6300	-1,5209%	3 560	9 252	16
INCINC INC	2,2700 2,2350	-1,5%	2,2750 2,1600	+5,3%	2,2500	-0,6667%	9 200	20 212	17
INGBSKINGBSK ING	161,4000 158,2000	-2,0%	161,4000 158,0000	+2,2%	160,0000	-1,1250%	14 588	2 312 581	142
INPROINPRO INP	5,3000 5,3000	0,0%	5,3000 5,3000	0,0%	5,3000	0,0000%	2	11	1
INSTALKRKINSTALKRK INK	31,0000 31,1000	+0,3%	31,5000 31,0000	+1,6%	31,0000	+0,3226%	1 021	31 657	4
INTERAOLTINTERAOLT					9,8100
INTERCARSINTERCARS CAR	578,0000 566,0000	-2,1%	578,0000 561,0000	+3,0%	570,0000	-0,7018%	11 718	6 631 958	116
INTERSPPLINTERSPPL IPO	0,7700 0,7400	-3,9%	0,8000 0,7400	+8,1%	0,7420	-0,2695%	35 631	27 559	35
INTROLINTROL INL	6,0200 6,0600	+0,7%	6,0600 5,9200	+2,4%	5,9200	+2,3649%	1 939	11 606	14
IPOPEMAIPOPEMA IPE	2,2800 2,3000	+0,9%	2,3000 2,2600	+1,8%	2,3700	-2,9536%	1 001	2 268	4
IZOLACJAIZOLACJA IZO	3,5500 3,4400	-3,1%	3,5500 3,2000	+10,9%	3,5800	-3,9106%	556	1 791	11
IZOSTALIZOSTAL IZS	2,6700 2,5800	-3,4%	2,6700 2,5500	+4,7%	2,6900	-4,0892%	51 106	133 546	76
JSWJSW JSW	46,4200 45,4400	-2,1%	46,4400 44,8400	+3,6%	46,4500	-2,1744%	438 376	19 843 238	3 397
JWWINVESTJWWINVEST JWW	2,0000 1,9700	-1,5%	2,0400 1,9200	+6,3%	2,0000	-1,5000%	2 331	4 579	15
K2HOLDINGK2HOLDING K2H	30,8000 30,8000	0,0%	30,8000 30,2000	+2,0%	30,8000	0,0000%	462	14 119	20
KCIKCI KCI	1,0650 0,9780	-8,2%	1,0650 0,9780	+8,9%	1,0750	-9,0233%	78 499	79 780	44
KERNELKERNEL KER	18,5000 18,4600	-0,2%	18,5000 18,4000	+0,5%	18,5000	-0,2162%	58 675	1 082 732	219
KETYKETY KTY	545,0000 541,0000	-0,7%	564,0000 535,0000	+5,4%	540,0000	+0,1852%	22 384	12 380 671	1 207
KGHMKGHM KGH	117,7000 114,9500	-2,3%	118,0000 113,5000	+4,0%	117,4000	-2,0869%	419 452	48 138 465	5 429
KGLKGL KGL	9,8000 9,8000	0,0%	9,8000 9,8000	0,0%	9,8000	0,0000%	30	294	1
KINOPOLKINOPOL KPL	12,9000 13,0000	+0,8%	13,0000 12,8000	+1,6%	12,7500	+1,9608%	1 739	22 377	29
KOGENERAKOGENERA KGN	27,7000 26,6000	-4,0%	27,7000 26,6000	+4,1%	27,8000	-4,3165%	173	4 646	7
KOMPAPKOMPAP KMP	17,3000 16,7000	-3,5%	17,3000 16,4000	+5,5%	17,3000	-3,4682%	742	12 385	5
KOMPUTRONKOMPUTRON KOM	6,5000 6,3800	-1,8%	6,6000 6,2600	+5,4%	6,5400	-2,4465%	13 341	85 575	193
KPPDKPPD KPD	73,0000 72,4000	-0,8%	73,0000 71,0000	+2,8%	72,6000	-0,2755%	95	6 771	5
KRAKCHEMKRAKCHEM KCH	0,4920 0,4900	-0,4%	0,4920 0,4900	+0,4%	0,4940	-0,8097%	2 436	1 194	4
KREDYTINKREDYTIN KRI	9,2000 9,1000	-1,1%	9,2000 8,8500	+4,0%	9,1000	0,0000%	506	4 533	8
KRKAKRKA KRK	506,0000 498,0000	-1,6%	508,0000 482,0000	+5,4%	497,0000	+0,2012%	109	53 669	11
KRUKKRUK KRU	303,2000 297,8000	-1,8%	306,0000 290,8000	+5,2%	305,0000	-2,3607%	37 913	11 238 909	1 919
KRVITAMINKRVITAMIN KVT	12,7200 12,6000	-0,9%	12,7800 12,2000	+4,8%	12,6800	-0,6309%	184	2 286	12
KSGAGROKSGAGRO KSG	1,8800 1,9380	+3,1%	1,9380 1,8700	+3,6%	1,8720	+3,5256%	4 571	8 583	16
LABOPRINTLABOPRINT LAB	13,6000 13,6000	0,0%	13,6000 13,6000	0,0%	13,6000	0,0000%	2	27	1
LARQLARQ LRQ	1,3700 1,3700	0,0%	1,3700 1,3700	0,0%	1,3900	-1,4388%	10	14	1
LENALENA LEN	3,9400 3,8500	-2,3%	3,9400 3,8400	+2,6%	3,9400	-2,2843%	19 137	73 834	43
LENTEXLENTEX LTX	7,5400 7,7800	+3,2%	7,7800 7,5400	+3,2%	7,7800	0,0000%	571	4 322	6
LESSLESS LES	0,6200 0,6170	-0,5%	0,6200 0,6050	+2,5%	0,6200	-0,4839%	2 666	1 614	3
LIBETLIBET LBT	1,7200 1,7200	0,0%	1,7200 1,7200	0,0%	1,6700	+2,9940%	10	17	1
LIVECHATLIVECHAT LVC	144,2000 142,8000	-1,0%	144,8000 140,2000	+3,3%	145,0000	-1,5172%	11 401	1 623 521	319
LOKUMLOKUM LKD	14,2000 15,0000	+5,6%	15,0000 13,8000	+8,7%	14,3500	+4,5296%	1 440	20 253	6
LPPLPP LPP	9 300,0000 9 340,0000	+0,4%	9 470,0000 9 270,0000	+2,2%	9 390,0000	-0,5325%	1 950	18 286 910	835
LSISOFTLSISOFT LSI	12,2500 12,5000	+2,0%	12,5000 12,2500	+2,0%	12,5000	0,0000%	182	2 244	3
LUBAWALUBAWA LBW	3,0200 2,9200	-3,3%	3,0700 2,8950	+6,0%	3,0300	-3,6304%	1 149 706	3 421 152	987
MABIONMABION MAB	17,4050 17,1900	-1,2%	17,7400 16,8800	+5,1%	17,5000	-1,7714%	70 805	1 218 866	692
MAKARONPLMAKARONPL MAK	10,7000 10,2500	-4,2%	10,7000 10,0500	+6,5%	10,7000	-4,2056%	2 803	28 895	19
MANGATAMANGATA MGT	110,0000 110,0000	0,0%	110,0000 107,5000	+2,3%	110,0000	0,0000%	176	19 110	5
MANYDEVMANYDEV MAN	0,8100 0,7900	-2,5%	0,8100 0,7900	+2,5%	0,8000	-1,2500%	156	124	6
MARVIPOLMARVIPOL MVP	6,0000 6,0200	+0,3%	6,0800 5,5400	+9,7%	6,5200	-7,6687%	171 116	1 020 390	340
MAXCOMMAXCOM MXC	9,2600 9,2200	-0,4%	9,2600 9,2200	+0,4%	9,3000	-0,8602%	1 015	9 358	7
MBANKMBANK MBK	280,0000 274,2000	-2,1%	282,4000 270,6000	+4,4%	283,0000	-3,1095%	32 961	9 052 983	1 942
MBWSMBWS MBW	10,5000 10,5000	0,0%	10,5000 10,1000	+4,0%	10,5000	0,0000%	528	5 337	3
MCIMCI MCI	17,3500 17,3500	0,0%	17,3500 17,3500	0,0%	17,4000	-0,2874%	8	139	2
MDIENERGIAMDIENERGIA MDI	1,3000 1,2200	-6,2%	1,4000 1,2100	+15,7%	1,3000	-6,1538%	21 727	27 326	63
MEDICALGMEDICALG MDG	16,7800 16,2600	-3,1%	16,7800 15,9600	+5,1%	16,7000	-2,6347%	38 602	625 434	346
MEDINICEMEDINICE ICE	16,5000 15,8800	-3,8%	17,0000 15,8800	+7,1%	16,5000	-3,7576%	9 322	149 549	62
MENNICAMENNICA MNC	17,3000 17,3500	+0,3%	17,4000 17,0000	+2,4%	17,4000	-0,2874%	852	14 667	11
MERCATORMERCATOR MRC	43,6000 43,4900	-0,3%	43,6000 42,5100	+2,6%	43,6400	-0,3437%	1 996	86 182	54
MERCORMERCOR MCR	18,1000 18,0000	-0,6%	18,1000 18,0000	+0,6%	18,0500	-0,2770%	1 559	28 086	8
MEXPOLSKAMEXPOLSKA MEX	3,1900 3,0800	-3,4%	3,1900 2,9600	+7,8%	3,0000	+2,6667%	1 175	3 488	9
MFOMFO MFO	36,5000 37,2000	+1,9%	37,2000 36,1000	+3,0%	36,3000	+2,4793%	2 346	86 042	19
MILKILANDMILKILAND MLK	0,8010 0,7950	-0,7%	0,8300 0,7950	+4,4%	0,8300	-4,2169%	9 842	7 915	22
MILLENNIUMMILLENNIUM MIL	3,9300 3,8400	-2,3%	3,9300 3,7240	+5,5%	3,9200	-2,0408%	1 252 675	4 738 040	1 592
MIRACULUMMIRACULUM MIR	1,4000 1,3900	-0,7%	1,4000 1,3550	+3,3%	1,4200	-2,1127%	35 644	48 649	27
MIRBUDMIRBUD MRB	6,9000 6,7900	-1,6%	6,9400 6,6200	+4,8%	6,8600	-1,0204%	164 525	1 110 328	308
MLPGROUPMLPGROUP MLG	73,0000 73,0000	0,0%	73,0000 70,8000	+3,1%	73,0000	0,0000%	413	29 467	13
MLSYSTEMMLSYSTEM MLS	55,1000 55,6500	+1,0%	55,8000 54,7000	+2,0%	55,8500	-0,3581%	2 775	152 228	46
MOBRUKMOBRUK MBR	312,0000 304,0000	-2,6%	314,5000 304,0000	+3,5%	309,5000	-1,7771%	1 209	372 652	125
MOJMOJ					1,9600
MOLMOL MOL	30,7600 30,4200	-1,1%	30,7600 30,1600	+2,0%	30,7600	-1,1053%	85	2 611	6
MOLECUREMOLECURE MOC	20,3000 20,4500	+0,7%	20,7500 19,8200	+4,7%	20,3000	+0,7389%	3 912	78 907	61
MONNARIMONNARI MON	4,9250 4,8050	-2,4%	4,9300 4,8050	+2,6%	4,9000	-1,9388%	20 257	98 080	54
MOSTALPLCMOSTALPLC MSP	19,0000 19,0000	0,0%	19,0000 18,6000	+2,2%	19,0000	0,0000%	335	6 333	13
MOSTALWARMOSTALWAR MSW	5,8800 5,8600	-0,3%	5,8800 5,6600	+3,9%	5,9000	-0,6780%	1 136	6 663	6
MOSTALZABMOSTALZAB MSZ	2,4750 2,4550	-0,8%	2,4800 2,4400	+1,6%	2,4750	-0,8081%	44 807	110 150	295
MOVIEGAMESMOVIEGAMES MOV	18,1200 17,8600	-1,4%	18,1200 17,4200	+4,0%	18,2000	-1,8681%	5 949	106 379	88
MUZAMUZA					7,5000
MWTRADEMWTRADE MWT	5,4000 5,4800	+1,5%	6,5000 5,4000	+20,4%	5,4800	0,0000%	32 049	188 697	116
NANOGROUPNANOGROUP NNG	1,2740 1,2980	+1,9%	1,3060 1,2320	+6,0%	1,2300	+5,5285%	49 261	62 843	72
NEUCANEUCA NEU	613,0000 606,0000	-1,1%	613,0000 604,0000	+1,5%	614,0000	-1,3029%	286	173 651	53
NEWAGNEWAG NWG	17,9000 17,8000	-0,6%	17,9000 17,5000	+2,3%	17,9500	-0,8357%	1 647	29 098	54
NEXITYNEXITY NXG	2,9800 2,9800	0,0%	2,9900 2,9200	+2,4%	2,9800	0,0000%	432	1 286	6
NOVATURASNOVATURAS					18,1000
NOVAVISGRNOVAVISGR NVG	1,3150 1,2400	-5,7%	1,3200 1,2400	+6,5%	1,3150	-5,7034%	50 501	63 502	20
NOVITANOVITA NVT	108,5000 108,5000	0,0%	108,5000 108,5000	0,0%	108,0000	+0,4630%	9	976	6
NTCAPITALNTCAPITAL NTC	0,7180 0,7000	-2,5%	0,7180 0,6660	+7,8%	0,7180	-2,5070%	22 521	15 667	19
NTTSYSTEMNTTSYSTEM NTT	4,7200 4,8000	+1,7%	4,8700 4,7200	+3,2%	4,6700	+2,7837%	1 705	8 144	11
ODLEWNIEODLEWNIE ODL	9,2000 9,2000	0,0%	9,2000 9,0000	+2,2%	9,0400	+1,7699%	1 678	15 390	11
OEXOEX OEX	36,9000 36,1000	-2,2%	36,9000 36,1000	+2,2%	37,0000	-2,4324%	257	9 368	5
ONDEONDE OND	13,4400 13,1600	-2,1%	13,4400 12,9000	+4,2%	13,3000	-1,0526%	13 785	179 794	105
OPONEO.PLOPONEO.PL OPN	38,1000 38,8000	+1,8%	38,8000 38,1000	+1,8%	38,5000	+0,7792%	2 015	77 951	24
OPTEAMOPTEAM OPM	8,1700 8,0600	-1,3%	8,1800 7,9900	+2,4%	8,0900	-0,3708%	2 083	17 007	9
ORANGEPLORANGEPL OPL	6,8000 6,7580	-0,6%	6,8800 6,7060	+2,6%	6,8320	-1,0831%	1 537 988	10 381 980	1 953
ORCOGROUPORCOGROUP OPG	2,6500 2,6500	0,0%	2,6500 2,6500	0,0%	2,6700	-0,7491%	191	506	6
OTLOGOTLOG OTS	28,0000 26,9000	-3,9%	28,0000 26,3000	+6,5%	28,0000	-3,9286%	5 306	144 429	85
OTMUCHOWOTMUCHOW OTM	2,8800 2,8800	0,0%	2,8800 2,8800	0,0%	2,8800	0,0000%	2	6	1
OVOSTAROVOSTAR OVO	42,2000 42,0000	-0,5%	42,2000 40,4000	+4,5%	42,0000	0,0000%	5	206	4
PAMAPOLPAMAPOL PMP	3,6200 3,7100	+2,5%	3,7200 3,6000	+3,3%	3,6900	+0,5420%	2 160	7 807	14
PANOVAPANOVA NVA	11,5000 11,2000	-2,6%	11,5000 11,2000	+2,7%	11,5000	-2,6087%	1 622	18 246	6
PASSUSPASSUS					25,7000
PATENTUSPATENTUS PAT	1,5250 1,5250	0,0%	1,5500 1,4900	+4,0%	1,5200	+0,3289%	6 799	10 347	19
PCCEXOLPCCEXOL PCX	3,5400 3,4000	-4,0%	3,5500 3,3900	+4,7%	3,5600	-4,4944%	180 564	619 196	324
PCCROKITAPCCROKITA PCR	142,0000 143,2000	+0,8%	146,6000 139,0000	+5,5%	141,6000	+1,1299%	11 640	1 665 526	367
PCFGROUPPCFGROUP PCF	37,9000 37,8000	-0,3%	37,9000 36,9500	+2,6%	37,9000	-0,2639%	1 719	64 317	41
PEKABEXPEKABEX PBX	16,5000 16,4000	-0,6%	16,5500 16,4000	+0,9%	16,6000	-1,2048%	2 589	42 644	18
PEKAOPEKAO PEO	80,8800 78,9000	-2,4%	80,8800 77,8000	+4,0%	81,2000	-2,8325%	568 444	44 840 694	5 220
PEPPEP PEP	78,7000 77,8000	-1,1%	80,1000 77,5000	+3,4%	80,1000	-2,8714%	867	67 636	55
PEPCOPEPCO PCO	41,5000 41,3400	-0,4%	42,0000 40,8400	+2,8%	41,8000	-1,1005%	533 365	22 070 985	1 867
PEPEESPEPEES PPS	1,4400 1,4400	0,0%	1,4400 1,3800	+4,3%	1,4500	-0,6897%	5 102	7 049	5
PGEPGE PGE	6,2020 6,0560	-2,4%	6,2280 5,9900	+4,0%	6,2300	-2,7929%	2 691 345	16 332 116	3 954
PGFGROUPPGFGROUP PGV	1,1200 1,0650	-4,9%	1,1200 1,0400	+7,7%	1,1200	-4,9107%	54 815	58 490	48
PHNPHN PHN	12,4500 12,3000	-1,2%	12,4500 12,1500	+2,5%	12,3000	0,0000%	747	9 182	5
PHOTONPHOTON PEN	12,3840 12,5000	+0,9%	12,5000 12,2500	+2,0%	12,4500	+0,4016%	3 516	43 462	29
PJPMAKRUMPJPMAKRUM PJP	16,3000 16,2000	-0,6%	16,3000 15,6000	+4,5%	16,0000	+1,2500%	1 609	25 316	7
PKNORLENPKNORLEN PKN	57,3000 56,2600	-1,8%	57,4400 55,6800	+3,2%	57,6200	-2,3603%	1 455 143	81 847 616	9 465
PKOBPPKOBP PKO	27,1000 26,7200	-1,4%	27,2500 26,2000	+4,0%	27,4000	-2,4818%	2 970 485	78 913 788	8 959
PKPCARGOPKPCARGO PKP	15,6000 14,9000	-4,5%	15,6000 14,9000	+4,7%	15,6300	-4,6705%	126 073	1 904 909	573
PLAYWAYPLAYWAY PLW	421,0000 412,0000	-2,1%	422,0000 400,5000	+5,4%	414,0000	-0,4831%	1 234	505 825	125
PLAZACNTRPLAZACNTR PLZ	2,3000 2,1600	-6,1%	2,3000 2,0800	+10,6%	2,3000	-6,0870%	14 755	31 166	45
PMPGPMPG					2,5400
POLICEPOLICE PCE	11,2000 11,0500	-1,3%	11,3000 11,0500	+2,3%	11,4000	-3,0702%	1 706	19 168	12
POLIMEXMSPOLIMEXMS PXM	4,4920 4,4020	-2,0%	4,5120 4,4020	+2,5%	4,5200	-2,6106%	228 486	1 016 458	373
POLTREGPOLTREG PTG	52,0000 54,0000	+3,8%	54,0000 52,0000	+3,8%	52,0000	+3,8462%	1 006	54 312	17
POLWAXPOLWAX PWX	2,9200 2,8300	-3,1%	2,9200 2,8300	+3,2%	2,8500	-0,7018%	3 630	10 280	5
PRAGMAINKPRAGMAINK PRI	4,2000 4,4500	+6,0%	4,4500 4,2000	+6,0%	4,1200	+8,0097%	7 971	34 748	42
PROCHEMPROCHEM PRM	30,8000 30,8000	0,0%	30,8000 30,8000	0,0%	30,8000	0,0000%	3	92	1
PROTEKTORPROTEKTOR PRT	2,1500 2,1400	-0,5%	2,1500 2,0500	+4,9%	2,1800	-1,8349%	35 238	73 360	91
PULAWYPULAWY ZAP	75,6000 75,6000	0,0%	76,4000 73,4000	+4,1%	76,4000	-1,0471%	1 935	144 700	52
PUREPURE PUR	17,7200 17,3600	-2,0%	17,7200 17,0000	+4,2%	17,7200	-2,0316%	8 631	147 310	71
PZUPZU PZU	32,8100 32,0000	-2,5%	32,8600 31,8200	+3,3%	32,9000	-2,7356%	1 531 239	49 174 936	4 158
QUERCUSQUERCUS QRS	3,5300 3,5000	-0,8%	3,5400 3,5000	+1,1%	3,5300	-0,8499%	2 661	9 335	6
R22R22 R22	53,4000 51,9000	-2,8%	53,4000 50,0000	+6,8%	53,4000	-2,8090%	12 934	661 290	113
RAENRAEN RAE	0,5280 0,5100	-3,4%	0,5280 0,5000	+5,6%	0,5280	-3,4091%	54 998	27 851	32
RAFAKORAFAKO RFK	1,3660 1,3420	-1,8%	1,3660 1,3200	+3,5%	1,3400	+0,1493%	277 416	370 540	198
RAFAMETRAFAMET RAF	13,3000 13,3000	0,0%	13,3000 13,3000	0,0%	13,3000	0,0000%	8	106	2
RAINBOWRAINBOW RBW	28,7000 28,6000	-0,3%	28,9000 27,9000	+3,6%	28,2000	+1,4184%	11 902	338 983	134
RANKPROGRRANKPROGR RNK	2,1300 2,1800	+2,3%	2,1800 2,1200	+2,8%	2,2000	-0,9091%	10 579	22 574	13
RAWLPLUGRAWLPLUG RWL	16,4500 16,6500	+1,2%	16,7000 15,8000	+5,7%	16,8000	-0,8929%	24 165	395 970	61
REDANREDAN RDN	0,1900 0,1860	-2,1%	0,1900 0,1720	+10,5%	0,1850	+0,5405%	4 506	784	9
REINOREINO RNC	1,4000 1,4000	0,0%	1,4000 1,3500	+3,7%	1,4000	0,0000%	502	698	3
RELPOLRELPOL RLP	6,2800 6,2000	-1,3%	6,2800 6,2000	+1,3%	6,1800	+0,3236%	1 894	11 782	11
REMAKREMAK RMK	12,9500 13,0000	+0,4%	13,0000 12,7000	+2,4%	12,6500	+2,7668%	391	4 987	7
RESBUDRESBUD RES	0,5400 0,5800	+7,4%	0,5800 0,5400	+7,4%	0,5500	+5,4545%	5 500	2 977	5
ROPCZYCEROPCZYCE RPC	28,5000 27,9000	-2,1%	28,6000 27,6000	+3,6%	28,5000	-2,1053%	1 242	34 646	32
RYVURYVU RVU	63,0000 60,0000	-4,8%	63,0000 59,3000	+6,2%	62,3000	-3,6918%	10 874	655 698	222
SANOKSANOK SNK	17,1000 17,5000	+2,3%	17,9000 16,9800	+5,4%	15,9400	+9,7867%	45 320	792 337	393
SANPLSANPL SPL	273,6000 271,2000	-0,9%	274,8000 269,4000	+2,0%	274,6000	-1,2382%	91 881	25 003 019	1 634
SANTANDERSANTANDER SAN	15,4700 15,0500	-2,7%	15,4700 14,6300	+5,7%	15,8500	-5,0473%	6 580	99 091	22
SANWILSANWIL SNW	1,2400 1,2550	+1,2%	1,2550 1,2300	+2,0%	1,2500	+0,4000%	9 660	11 979	13
SATISSATIS STS	0,6000 0,6000	0,0%	0,6000 0,6000	0,0%	0,6000	0,0000%	30	18	1
SCPFLSCPFL SCP	237,0000 199,0000	-16,0%	237,0000 195,8000	+21,0%	213,0000	-6,5728%	35 241	7 508 355	1 674
SECOGROUPSECOGROUP					26,0000
SEKOSEKO SEK	7,6500 7,0000	-8,5%	8,3000 6,7000	+23,9%	7,5000	-6,6667%	23 341	175 185	133
SELENAFMSELENAFM SEL	26,5000 26,4000	-0,4%	26,5000 25,1000	+5,6%	26,6000	-0,7519%	737	18 778	13
SELVITASELVITA SLV	82,5000 82,0000	-0,6%	82,5000 81,3000	+1,5%	81,8000	+0,2445%	708	57 883	44
SERINUSSERINUS SEN	4,6000 4,6000	0,0%	4,6600 4,5200	+3,1%	4,6400	-0,8621%	7 618	35 063	31
SESCOMSESCOM SES	27,0000 27,0000	0,0%	27,0000 26,0000	+3,8%	27,0000	0,0000%	759	20 168	18
SFINKSSFINKS SFS	0,8060 0,8700	+7,9%	0,8840 0,7800	+13,3%	0,8100	+7,4074%	646 430	532 655	362
SHOPERSHOPER SHO	26,3000 26,0000	-1,1%	26,3000 26,0000	+1,2%	26,6000	-2,2556%	2 306	60 060	13
SILVAIR-REGSSILVAIR-REGS					5,0000
SILVANOSILVANO SFG	6,0000 6,0000	0,0%	6,0000 6,0000	0,0%	6,0000	0,0000%	1 000	6 000	2
SIMFABRICSIMFABRIC SIM	3,9800 3,8700	-2,8%	4,0400 3,8300	+5,5%	3,9800	-2,7638%	27 471	107 366	94
SKARBIECSKARBIEC SKH	19,5500 19,9000	+1,8%	19,9000 19,4500	+2,3%	19,9500	-0,2506%	1 061	20 721	12
SKOTANSKOTAN SKT	1,2840 1,3380	+4,2%	1,3380 1,2800	+4,5%	1,3400	-0,1493%	6 608	8 472	13
SKYLINESKYLINE					0,7180
SLEEPZAGSLEEPZAG					0,1900
SNIEZKASNIEZKA SKA	70,0000 67,0000	-4,3%	70,0000 67,0000	+4,5%	70,0000	-4,2857%	326	22 202	29
SOLARSOLAR SOL	3,9300 4,3400	+10,4%	4,3400 3,9300	+10,4%	4,2600	+1,8779%	73	316	5
SONELSONEL SON	10,2000 10,2000	0,0%	10,3500 10,2000	+1,5%	10,2000	0,0000%	286	2 943	12
SOPHARMASOPHARMA SPH	12,2000 12,2000	0,0%	12,2000 12,2000	0,0%	12,0000	+1,6667%	151	1 842	2
SPYROSOFTSPYROSOFT SPR	566,0000 566,0000	0,0%	580,0000 560,0000	+3,6%	564,0000	+0,3546%	156	89 420	38
STALEXPSTALEXP STX	2,7000 2,7000	0,0%	2,7000 2,6900	+0,4%	2,7100	-0,3690%	23 295	62 764	53
STALPRODSTALPROD STP	262,0000 260,0000	-0,8%	262,0000 256,5000	+2,1%	259,0000	+0,3861%	299	77 398	25
STALPROFISTALPROFI STF	9,7800 9,6200	-1,6%	9,7800 9,3600	+4,5%	9,7800	-1,6360%	9 958	95 336	58
STAPORKOWSTAPORKOW ZUK	5,7400 5,6000	-2,4%	5,8000 5,4800	+5,8%	5,7000	-1,7544%	6 692	37 520	38
STSHOLDINGSTSHOLDING STH	18,0000 18,0000	0,0%	18,1480 17,6100	+3,1%	18,0000	0,0000%	56 712	1 016 800	194
SUNEXSUNEX SNX	21,2000 20,3000	-4,2%	21,2000 19,9500	+6,3%	21,0000	-3,3333%	30 240	617 957	242
SUWARYSUWARY SUW	33,6000 33,6000	0,0%	33,6000 33,0000	+1,8%	33,2000	+1,2048%	2 077	68 776	10
SYGNITYSYGNITY SGN	31,0000 31,8000	+2,6%	31,8000 30,5000	+4,3%	31,0000	+2,5806%	878	27 145	9
SYNEKTIKSYNEKTIK SNT	45,0000 44,9000	-0,2%	45,4500 43,4000	+4,7%	44,5000	+0,8989%	11 908	527 755	180
TALEXTALEX TLX	15,0000 15,0000	0,0%	15,0000 15,0000	0,0%	15,0000	0,0000%	10	150	5
TARCZYNSKITARCZYNSKI TAR	45,0000 44,8000	-0,4%	45,0000 44,8000	+0,4%	45,0000	-0,4444%	58	2 604	5
TATRYTATRY					125,0000
TAURONPETAURONPE TPE	1,9200 1,8980	-1,1%	1,9370 1,8840	+2,8%	1,9475	-2,5417%	3 828 651	7 285 787	2 001
TENDERHUTTENDERHUT THG	40,0000 40,0000	0,0%	40,0000 40,0000	0,0%	39,8000	+0,5025%	5	200	5
TERMOREXTERMOREX					0,5900
TESGASTESGAS TSG	3,3400 3,3700	+0,9%	3,3700 3,3300	+1,2%	3,3700	0,0000%	422	1 407	4
TIMTIM TIM	37,8000 37,9500	+0,4%	37,9500 36,7500	+3,3%	37,8000	+0,3968%	22 639	851 284	153
TORPOLTORPOL TOR	21,1000 20,7500	-1,7%	21,2000 20,6000	+2,9%	21,0000	-1,1905%	88 294	1 847 700	329
TOWERINVTTOWERINVT TOW	7,2000 7,2000	0,0%	7,2000 7,2000	0,0%	7,2000	0,0000%	150	1 080	1
TOYATOYA TOA	5,4900 5,7900	+5,5%	5,8900 5,4700	+7,7%	5,3900	+7,4212%	141 888	817 179	376
TRAKCJATRAKCJA TRK	1,5500 1,5640	+0,9%	1,5740 1,5100	+4,2%	1,5460	+1,1643%	22 518	34 585	58
TRANSPOLTRANSPOL TRN	3,8400 3,8300	-0,3%	3,8400 3,7100	+3,5%	3,7600	+1,8617%	8 062	30 592	10
TSGAMESTSGAMES TEN	113,8000 112,9000	-0,8%	114,5000 111,5000	+2,7%	113,4000	-0,4409%	13 522	1 521 896	357
ULMAULMA ULM	55,0000 55,0000	0,0%	55,0000 55,0000	0,0%	55,0000	0,0000%	1	55	1
ULTGAMESULTGAMES ULG	15,4400 15,2800	-1,0%	15,5000 14,9200	+3,9%	15,4200	-0,9079%	3 572	54 040	59
UNFOLDUNFOLD					2,3400
UNIBEPUNIBEP UNI	7,5000 7,4800	-0,3%	7,6800 7,4400	+3,2%	7,3800	+1,3550%	4 118	31 089	46
UNICREDITUNICREDIT UCG	80,5100 75,7000	-6,0%	80,5100 74,3700	+8,3%	80,4600	-5,9160%	124	9 375	6
UNIMAUNIMA U2K	5,5000 5,5000	0,0%	5,5000 5,5000	0,0%	5,5600	-1,0791%	2 000	11 000	5
UNIMOTUNIMOT UNT	104,0000 102,0000	-1,9%	104,0000 100,2000	+3,8%	104,0000	-1,9231%	2 649	269 641	108
VERCOMVERCOM VRC	48,5000 48,3000	-0,4%	48,5000 47,9000	+1,3%	48,3000	0,0000%	2 463	118 804	54
VIGOPHOTNVIGOPHOTN VGO	546,0000 560,0000	+2,6%	560,0000 546,0000	+2,6%	552,0000	+1,4493%	196	108 498	13
VINDEXUSVINDEXUS VIN	6,3400 6,3200	-0,3%	6,3400 6,3200	+0,3%	6,4800	-2,4691%	612	3 868	5
VISTALVISTAL VTL	0,7440 0,7140	-4,0%	0,7440 0,7020	+6,0%	0,7310	-2,3256%	10 482	7 570	42
VIVIDVIVID					0,9300
VOTUMVOTUM VOT	43,7000 42,3500	-3,1%	43,7000 41,8000	+4,5%	43,1000	-1,7401%	21 167	896 820	308
VOXELVOXEL VOX	40,2000 40,3000	+0,2%	41,0000 39,6000	+3,5%	40,4000	-0,2475%	4 587	184 336	71
VRGVRG VRG	3,2000 3,2000	0,0%	3,2100 3,1700	+1,3%	3,2000	0,0000%	14 681	46 843	27
WARIMPEXWARIMPEX					3,1700
WASKOWASKO WAS	1,6500 1,6500	0,0%	1,6500 1,6500	0,0%	1,6550	-0,3021%	10	16	1
WAWELWAWEL WWL	476,0000 470,0000	-1,3%	479,0000 462,0000	+3,7%	470,0000	0,0000%	138	65 017	25
WIELTONWIELTON WLT	7,7800 7,7000	-1,0%	7,7800 7,5700	+2,8%	7,7700	-0,9009%	56 455	433 307	131
WIKANAWIKANA WIK	3,2200 3,1200	-3,1%	3,2300 3,1000	+4,2%	3,3700	-7,4184%	21 765	69 673	7
WIRTUALNAWIRTUALNA WPL	99,0000 100,0000	+1,0%	100,0000 98,2000	+1,8%	99,9000	+0,1001%	3 005	295 435	31
WITTCHENWITTCHEN WTN	30,3000 29,8000	-1,7%	30,8000 29,2000	+5,5%	29,5000	+1,0169%	5 986	178 573	82
WOJASWOJAS WOJ	8,2200 8,2400	+0,2%	8,2800 8,1200	+2,0%	8,4400	-2,3697%	9 612	78 836	62
XTBXTB XTB	33,2000 33,6200	+1,3%	33,6400 32,2000	+4,5%	33,2000	+1,2651%	221 388	7 277 817	1 511
XTPLXTPL XTP	120,0000 115,0000	-4,2%	120,0000 110,5000	+8,6%	121,5000	-5,3498%	5 466	632 966	189
YOLOYOLO YOL	0,3520 0,3570	+1,4%	0,3610 0,3500	+3,1%	0,3600	-0,8333%	38 667	13 636	15
ZAMETZAMET ZMT	1,2150 1,2150	0,0%	1,2200 1,1700	+4,3%	1,2200	-0,4098%	5 898	7 097	16
ZEPAKZEPAK ZEP	23,3500 22,7000	-2,8%	23,4500 22,6500	+3,5%	23,3000	-2,5751%	21 634	493 776	222
ZREMBZREMB ZRE	2,4400 3,0700	+25,8%	3,3000 2,3800	+38,7%	2,4400	+25,8197%	1 652 621	4 980 719	1 638
ZUEZUE ZUE	5,0400 4,9600	-1,6%	5,0800 4,9000	+3,7%	4,9900	-0,6012%	11 191	55 600	61