Wyniki notowań z dnia 2023.06.07 - 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:							33 168 342	1 038 356 272	120 569
06MAGNA06MAGNA 06N	5,9800 5,7800	-3,3%	5,9800 5,7000	+4,9%	5,8400	-1,0274%	38 178	221 552	175
11BIT11BIT 11B	700,0000 695,0000	-0,7%	709,0000 690,0000	+2,8%	700,0000	-0,7143%	3 696	2 581 277	382
3RGAMES3RGAMES 3RG	0,4950 0,5060	+2,2%	0,5060 0,4950	+2,2%	0,4950	+2,2222%	20 591	10 235	45
ABPLABPL ABE	52,2000 53,4000	+2,3%	54,0000 51,8000	+4,2%	52,4000	+1,9084%	11 673	613 417	67
ACAUTOGAZACAUTOGAZ ACG	31,1000 31,8000	+2,3%	31,9000 31,1000	+2,6%	31,4000	+1,2739%	325	10 140	9
ACTIONACTION ACT	18,3600 18,3600	0,0%	18,3600 18,2200	+0,8%	18,3600	0,0000%	4 803	87 779	91
ADIUVOADIUVO ADV	0,7700 0,7600	-1,3%	0,7700 0,7600	+1,3%	0,7700	-1,2987%	700	536	3
AGORAAGORA AGO	8,0600 8,0800	+0,2%	8,1000 8,0400	+0,7%	8,1000	-0,2469%	7 897	63 545	34
AGROTONAGROTON AGT	3,3600 3,5000	+4,2%	3,5000 3,3500	+4,5%	3,4000	+2,9412%	2 284	7 686	20
AIGAMESAIGAMES ALG	1,2600 1,3000	+3,2%	1,3100 1,2600	+4,0%	1,2800	+1,5625%	6 928	8 838	17
AILLERONAILLERON ALL	21,4000 20,5000	-4,2%	21,4000 20,5000	+4,4%	21,0000	-2,3810%	5 820	121 331	54
AIRWAYAIRWAY AWM	0,2705 0,2720	+0,6%	0,2725 0,2650	+2,8%	0,2700	+0,7407%	49 208	13 165	27
ALIORALIOR ALR	46,4500 45,1000	-2,9%	46,6800 44,8300	+4,1%	46,4500	-2,9064%	228 484	10 391 344	2 298
ALLEGROALLEGRO ALE	35,0000 35,4100	+1,2%	35,6400 34,8700	+2,2%	35,0000	+1,1714%	1 796 776	63 430 847	7 602
ALTAALTA AAT	1,6700 1,7100	+2,4%	1,7100 1,6700	+2,4%	1,7200	-0,5814%	105	176	2
ALTUSALTUS ALI	1,9100 1,8600	-2,6%	1,9400 1,8500	+4,9%	1,9100	-2,6178%	31 407	60 092	23
ALUMETALALUMETAL AML	80,8000 80,4000	-0,5%	81,2000 79,6000	+2,0%	81,0000	-0,7407%	5 659	453 729	87
AMBRAAMBRA AMB	25,8000 25,8000	0,0%	26,3000 25,5000	+3,1%	25,8000	0,0000%	1 647	42 284	37
AMICAAMICA AMC	80,5000 80,0000	-0,6%	80,5000 78,6000	+2,4%	79,4000	+0,7557%	3 473	276 801	90
AMRESTAMREST EAT	23,5500 23,3500	-0,8%	23,7500 23,2500	+2,2%	23,6000	-1,0593%	89 441	2 103 303	464
ANSWEARANSWEAR ANR	34,1000 34,3000	+0,6%	35,0000 33,9000	+3,2%	33,9000	+1,1799%	7 027	241 537	66
APATORAPATOR APT	16,9000 16,8000	-0,6%	17,0000 16,5500	+2,7%	16,9000	-0,5917%	2 584	43 486	45
APLISENSAPLISENS APN	19,3000 19,3000	0,0%	19,3000 18,8000	+2,7%	19,3000	0,0000%	62	1 171	4
APSENERGYAPSENERGY APE	2,9000 2,8800	-0,7%	2,9500 2,8800	+2,4%	2,8700	+0,3484%	3 300	9 652	10
ARCHICOMARCHICOM ARH	22,5000 22,8000	+1,3%	22,8000 22,0000	+3,6%	22,5000	+1,3333%	874	19 701	13
ARCTICARCTIC ATC	23,9500 23,5500	-1,7%	23,9500 23,4000	+2,4%	23,8000	-1,0504%	121 908	2 876 487	564
ARTIFEXARTIFEX ART	11,8000 11,8000	0,0%	12,6000 11,6500	+8,2%	11,6000	+1,7241%	22 040	267 723	128
ASBISASBIS ASB	28,6800 28,4400	-0,8%	28,6800 28,2200	+1,6%	28,7000	-0,9059%	89 553	2 538 147	633
ASMGROUPASMGROUP ASM	0,5700 0,5900	+3,5%	0,6150 0,5700	+7,9%	0,5700	+3,5088%	29 328	17 135	15
ASSECOBSASSECOBS ABS	41,4000 40,7000	-1,7%	41,4000 40,7000	+1,7%	40,7000	0,0000%	3 150	129 213	93
ASSECOPOLASSECOPOL ACP	85,6500 83,9500	-2,0%	85,6500 83,7500	+2,3%	85,4500	-1,7554%	63 780	5 382 779	1 225
ASSECOSEEASSECOSEE ASE	49,3000 48,6000	-1,4%	49,4000 48,5000	+1,9%	48,6000	0,0000%	27 477	1 346 434	30
ASTARTAASTARTA AST	32,3500 32,5000	+0,5%	33,0000 32,1500	+2,6%	32,3500	+0,4637%	7 977	259 839	87
ATALATAL 1AT	48,7000 48,0000	-1,4%	48,7000 47,6000	+2,3%	48,6000	-1,2346%	2 833	136 202	80
ATENDEATENDE ATD	3,4300 3,3800	-1,5%	3,4300 3,3600	+2,1%	3,4900	-3,1519%	6 673	22 745	31
ATLANTAPLATLANTAPL ATP	9,2500 9,2500	0,0%	9,2500 9,2500	0,0%	9,1500	+1,0929%	687	6 355	6
ATLANTISATLANTIS					1,0300
ATMGRUPAATMGRUPA ATG	3,5500 3,5300	-0,6%	3,5500 3,5300	+0,6%	3,5500	-0,5634%	765	2 701	7
ATREMATREM ATR	6,0400 5,8000	-4,0%	6,0400 5,7400	+5,2%	5,9800	-3,0100%	3 447	20 037	17
AUTOPARTNAUTOPARTN APR	18,3800 18,6000	+1,2%	18,6000 18,2400	+2,0%	18,2200	+2,0856%	70 160	1 296 676	151
BAHOLDINGBAHOLDING BAH	0,5250 0,5220	-0,6%	0,5360 0,5100	+5,1%	0,5270	-0,9488%	47 627	24 773	108
BBIDEVBBIDEV BBD	4,3200 4,6000	+6,5%	4,6000 4,3200	+6,5%	4,6200	-0,4329%	11	48	2
BEDZINBEDZIN BDZ	15,6000 18,4000	+17,9%	18,4000 15,0000	+22,7%	14,5000	+26,8966%	14 705	249 634	143
BENEFITBENEFIT BFT	1 480,0000 1 415,0000	-4,4%	1 490,0000 1 405,0000	+6,0%	1 465,0000	-3,4130%	2 856	4 135 000	205
BESTBEST					20,0000
BETACOMBETACOM BCM	9,6000 10,0000	+4,2%	10,3000 9,5500	+7,9%	9,6000	+4,1667%	6 407	63 144	33
BIGCHEESEBIGCHEESE BCS	45,8000 46,4000	+1,3%	47,4000 45,8000	+3,5%	47,0000	-1,2766%	6 424	295 564	101
BIOCELTIXBIOCELTIX BCX	64,2000 64,8000	+0,9%	65,6000 62,4000	+5,1%	64,4000	+0,6211%	4 856	312 399	105
BIOMAXIMABIOMAXIMA BMX	23,0500 23,0000	-0,2%	23,0500 22,8000	+1,1%	23,1000	-0,4329%	3 177	72 885	68
BIOMEDLUBBIOMEDLUB BML	5,4800 5,4650	-0,3%	5,5200 5,2100	+6,0%	5,4500	+0,2752%	208 088	1 126 959	403
BIOTONBIOTON BIO	3,6050 3,6400	+1,0%	3,6500 3,6050	+1,2%	3,6000	+1,1111%	12 327	44 853	35
BNPPPLBNPPPL BNP	53,6000 54,6000	+1,9%	54,6000 53,4000	+2,2%	53,6000	+1,8657%	13 385	722 707	52
BOGDANKABOGDANKA LWB	40,2000 40,4200	+0,5%	40,8000 39,9000	+2,3%	40,2000	+0,5473%	84 052	3 391 335	866
BOOMBITBOOMBIT BBT	13,0000 13,0000	0,0%	13,2000 12,8000	+3,1%	13,0000	0,0000%	2 320	30 054	27
BORYSZEWBORYSZEW BRS	6,9500 7,0100	+0,9%	7,0500 6,9300	+1,7%	7,0200	-0,1425%	43 257	302 742	97
BOSBOS BOS	9,5600 9,5000	-0,6%	9,6100 9,3600	+2,7%	9,6000	-1,0417%	2 070	19 635	25
BOWIMBOWIM BOW	9,0600 9,1000	+0,4%	9,1400 9,0100	+1,4%	8,9500	+1,6760%	5 935	53 778	32
BRAND24BRAND24 B24	37,5000 37,0000	-1,3%	38,5000 37,0000	+4,1%	37,5000	-1,3333%	4 796	182 706	72
BRASTERBRASTER					0,5800
BUDIMEXBUDIMEX BDX	345,0000 345,0000	0,0%	346,5000 341,0000	+1,6%	344,5000	+0,1451%	6 721	2 309 517	362
BUMECHBUMECH BMC	29,9000 30,0400	+0,5%	30,4200 29,2000	+4,2%	29,9000	+0,4682%	17 813	529 419	276
CAPTORTXCAPTORTX CTX	155,5000 155,0000	-0,3%	160,0000 152,0000	+5,3%	162,5000	-4,6154%	241	37 552	24
CASPARCASPAR CSR	11,0000 11,0000	0,0%	11,0000 11,0000	0,0%	11,2000	-1,7857%	2	22	1
CAVATINACAVATINA CAV	16,7000 17,1000	+2,4%	17,3500 16,7000	+3,9%	16,9000	+1,1834%	7 926	135 527	11
CCCCCC CCC	45,2100 45,0800	-0,3%	45,6900 44,8000	+2,0%	45,0300	+0,1110%	52 879	2 386 017	702
CDPROJEKTCDPROJEKT CDR	132,8000 131,0000	-1,4%	133,0000 130,1000	+2,2%	132,6000	-1,2066%	301 968	39 667 423	4 253
CDRLCDRL CDL	19,9000 19,9000	0,0%	19,9000 19,9000	0,0%	19,9000	0,0000%	10	199	5
CELTICCELTIC CPD	7,5000 7,6000	+1,3%	7,6000 7,5000	+1,3%	7,6000	0,0000%	16 490	125 299	16
CEZCEZ CEZ	197,0000 192,5000	-2,3%	197,0000 190,6000	+3,4%	194,9000	-1,2314%	375	71 929	46
CFICFI CFI	0,2180 0,2200	+0,9%	0,2200 0,2180	+0,9%	0,2200	0,0000%	17 773	3 895	6
CIECHCIECH CIE	50,0000 50,1000	+0,2%	50,9000 49,4000	+3,0%	50,0000	+0,2000%	43 630	2 185 977	667
CIGAMESCIGAMES CIG	5,6000 6,1000	+8,9%	6,1000 5,6000	+8,9%	5,6200	+8,5409%	1 753 348	10 370 830	1 941
CITYSERVCITYSERV CTS	6,1000 6,1000	0,0%	6,1000 6,1000	0,0%	6,0000	+1,6667%	20	122	1
CLNPHARMACLNPHARMA CLN	15,7000 15,7600	+0,4%	15,8400 15,5000	+2,2%	15,7200	+0,2545%	19 404	303 839	139
CLOUDCLOUD CLD	87,4000 86,6000	-0,9%	87,4000 82,8000	+5,6%	87,0000	-0,4598%	2 739	231 810	95
COALENERGCOALENERG CLE	1,5800 1,6140	+2,2%	1,6200 1,5800	+2,5%	1,5900	+1,5094%	4 238	6 817	32
COGNORCOGNOR COG	7,0500 7,2900	+3,4%	7,3800 6,8000	+8,5%	7,0500	+3,4043%	224 779	1 597 595	679
COLUMBUSCOLUMBUS CLC	7,4900 7,5300	+0,5%	7,5300 7,3000	+3,2%	7,4900	+0,5340%	62 759	465 007	189
COMARCHCOMARCH CMR	146,5000 147,0000	+0,3%	147,0000 145,0000	+1,4%	146,5000	+0,3413%	1 119	163 652	52
COMPCOMP CMP	57,2000 57,8000	+1,0%	57,8000 57,0000	+1,4%	57,8000	0,0000%	371	21 408	6
COMPERIACOMPERIA CPL	8,5000 8,5000	0,0%	8,5000 8,5000	0,0%	8,9000	-4,4944%	650	5 525	1
COMPREMUMCOMPREMUM CPR	2,4500 2,4400	-0,4%	2,4500 2,4400	+0,4%	2,4500	-0,4082%	412	1 005	6
CORMAYCORMAY CRM	0,7500 0,7380	-1,6%	0,7500 0,7380	+1,6%	0,7500	-1,6000%	37 707	28 069	40
CPGROUPCPGROUP CPG	10,3000 10,3000	0,0%	10,3000 10,3000	0,0%	10,3000	0,0000%	2	21	2
CREEPYJARCREEPYJAR CRJ	843,0000 835,0000	-0,9%	848,0000 825,0000	+2,8%	840,0000	-0,5952%	609	509 064	82
CREOTECHCREOTECH CRI	196,0000 208,0000	+6,1%	213,0000 195,0000	+9,2%	198,0000	+5,0505%	2 775	575 364	72
CYFRPLSATCYFRPLSAT CPS	16,9200 16,5300	-2,3%	16,9750 16,5300	+2,7%	16,9250	-2,3338%	557 057	9 301 577	2 469
DADELODADELO DAD	15,8500 15,6500	-1,3%	15,8500 15,1000	+5,0%	15,8000	-0,9494%	1 111	17 093	22
DATAWALKDATAWALK DAT	62,2000 61,8000	-0,6%	62,9000 61,8000	+1,8%	61,9000	-0,1616%	4 371	271 522	71
DBENERGYDBENERGY DBE	25,8000 25,3000	-1,9%	25,8000 24,0000	+7,5%	25,5000	-0,7843%	795	19 875	28
DEBICADEBICA DBC	68,0000 69,4000	+2,1%	71,0000 68,0000	+4,4%	68,8000	+0,8721%	3 339	233 035	80
DECORADECORA DCR	42,1000 42,5000	+1,0%	42,5000 41,8000	+1,7%	42,4000	+0,2358%	408	17 207	22
DEKPOLDEKPOL DEK	37,3000 38,2000	+2,4%	38,5000 37,3000	+3,2%	37,3000	+2,4129%	1 167	44 349	14
DELKODELKO DEL	10,0500 10,1500	+1,0%	10,1500 10,0000	+1,5%	10,0500	+0,9950%	1 627	16 382	12
DEVELIADEVELIA DVL	4,1000 4,0500	-1,2%	4,1000 3,9450	+3,9%	4,0650	-0,3690%	47 026	189 148	103
DGADGA DGA	9,5000 9,5000	0,0%	9,5000 9,5000	0,0%	9,1500	+3,8251%	2	19	1
DIGITANETDIGITANET DIG	12,2500 12,3000	+0,4%	12,9000 12,0000	+7,5%	12,2500	+0,4082%	3 387	41 813	10
DIGITREEDIGITREE					12,8000
DINOPLDINOPL DNP	458,2000 458,0000	-0,0%	463,7000 455,5000	+1,8%	460,4000	-0,5213%	247 182	113 557 246	6 864
DOMDEVDOMDEV DOM	142,8000 142,4000	-0,3%	142,8000 140,6000	+1,6%	142,6000	-0,1403%	1 969	279 376	59
DROZAPOLDROZAPOL DPL	4,8400 4,7900	-1,0%	4,8400 4,7000	+3,0%	4,7000	+1,9149%	3 278	15 567	13
ECHOECHO ECH	4,1700 4,1500	-0,5%	4,1700 4,1100	+1,5%	4,1700	-0,4796%	11 725	48 395	30
EDINVESTEDINVEST EDI	3,9400 3,8000	-3,6%	3,9400 3,8000	+3,7%	3,9200	-3,0612%	2 240	8 611	11
EKOEXPORTEKOEXPORT					1,6300
ELEKTROTIELEKTROTI ELT	12,9800 13,4000	+3,2%	13,4200 12,9600	+3,5%	13,1000	+2,2901%	48 462	638 333	151
ELKOPELKOP EKP	0,6040 0,6300	+4,3%	0,6400 0,5800	+10,3%	0,6040	+4,3046%	164 948	100 897	107
ELZABELZAB ELZ	1,6100 1,6000	-0,6%	1,6200 1,5700	+3,2%	1,6300	-1,8405%	11 850	18 884	13
EMCINSMEDEMCINSMED EMC	9,2000 8,9500	-2,7%	9,2000 8,2000	+12,2%	9,0500	-1,1050%	679	5 691	18
ENEAENEA ENA	6,6900 6,5300	-2,4%	6,6900 6,5000	+2,9%	6,7000	-2,5373%	516 938	3 388 667	940
ENELMEDENELMED					14,8000
ENERGAENERGA ENG	8,0600 8,1000	+0,5%	8,1600 8,0000	+2,0%	8,0800	+0,2475%	16 943	136 619	53
ENTERENTER ENT	49,0000 48,8000	-0,4%	49,0000 48,4000	+1,2%	49,0000	-0,4082%	6 115	298 017	77
ERBUDERBUD ERB	39,5000 37,8000	-4,3%	39,9000 37,8000	+5,6%	38,6000	-2,0725%	22 837	881 163	21
ERGERG ERG	47,0000 47,0000	0,0%	47,0000 47,0000	0,0%	47,0000	0,0000%	10	470	1
ESOTIQESOTIQ EAH	31,0000 32,0000	+3,2%	32,2000 31,0000	+3,9%	31,4000	+1,9108%	1 735	55 097	28
ESTARESTAR					1,2800
EUCOEUCO EUC	1,3400 1,3650	+1,9%	1,3650 1,3300	+2,6%	1,3400	+1,8657%	8 733	11 699	10
EUROCASHEUROCASH EUR	18,0200 17,9600	-0,3%	18,0700 17,7300	+1,9%	18,1500	-1,0468%	70 853	1 271 891	422
EUROHOLDEUROHOLD EHG	3,7000 3,7000	0,0%	3,7000 3,7000	0,0%	3,6200	+2,2099%	140	518	2
EUROTELEUROTEL ETL	49,7000 50,6000	+1,8%	51,8000 49,7000	+4,2%	49,7000	+1,8109%	3 963	201 056	101
FASINGFASING FSG	12,7500 12,8000	+0,4%	12,8000 12,7500	+0,4%	12,7500	+0,3922%	306	3 902	5
FEERUMFEERUM FEE	6,9500 6,6000	-5,0%	7,0500 6,3500	+11,0%	6,9000	-4,3478%	94 156	624 725	258
FERROFERRO FRO	29,9000 30,0000	+0,3%	30,0000 29,5000	+1,7%	29,6000	+1,3514%	1 745	51 933	30
FERRUMFERRUM FER	3,6000 3,6000	0,0%	3,6000 3,6000	0,0%	3,6000	0,0000%	489	1 760	10
FMGFMG FMG	52,5000 47,4000	-9,7%	57,5000 45,0000	+27,8%	53,5000	-11,4019%	3 942	194 316	149
FONFON FON	6,0000 6,6000	+10,0%	6,6000 6,0000	+10,0%	5,9500	+10,9244%	9 264	60 172	33
FORTEFORTE FTE	25,3000 24,7000	-2,4%	25,3000 24,7000	+2,4%	25,3000	-2,3715%	1 338	33 322	62
GAMEOPSGAMEOPS GOP	17,8000 18,1000	+1,7%	18,1500 17,2000	+5,5%	17,8000	+1,6854%	7 424	133 464	71
GAMFACTORGAMFACTOR GIF	6,3000 6,0600	-3,8%	6,3800 6,0600	+5,3%	6,3000	-3,8095%	2 958	18 318	13
GENOMTECGENOMTEC GMT	8,7400 9,3400	+6,9%	9,4800 8,6600	+9,5%	8,8200	+5,8957%	46 701	425 969	144
GETINGETIN GTN	0,4105 0,4130	+0,6%	0,4170 0,4105	+1,6%	0,4105	+0,6090%	223 197	92 202	57
GIGROUPGIGROUP GIG	1,5000 1,4950	-0,3%	1,5000 1,4950	+0,3%	1,5000	-0,3333%	380	568	2
GLCOSMEDGLCOSMED GLC	2,0800 2,0600	-1,0%	2,0900 2,0600	+1,5%	2,0600	0,0000%	272	566	5
GPWGPW GPW	38,1600 38,1000	-0,2%	38,3400 38,0200	+0,8%	38,2200	-0,3140%	22 543	860 486	324
GREENXGREENX GRX	2,2750 2,3900	+5,1%	2,3950 2,2500	+6,4%	2,2550	+5,9867%	1 480 373	3 460 985	955
GRENEVIAGRENEVIA GEA	3,3500 3,3250	-0,7%	3,3500 3,2500	+3,1%	3,3400	-0,4491%	40 795	134 197	86
GRODNOGRODNO GRN	15,0600 15,0000	-0,4%	15,2000 14,9400	+1,7%	15,0600	-0,3984%	19 217	289 320	90
GRUPAAZOTYGRUPAAZOTY ATT	28,2000 26,8800	-4,7%	28,2000 26,4200	+6,7%	28,0400	-4,1369%	342 259	9 243 742	2 245
GRUPRACUJGRUPRACUJ GPP	60,2000 59,4000	-1,3%	60,2000 57,6000	+4,5%	60,1000	-1,1647%	2 136	124 822	81
GTCGTC GTC	5,6000 5,6200	+0,4%	5,6200 5,6000	+0,4%	5,6200	0,0000%	1 167	6 539	4
HANDLOWYHANDLOWY BHW	89,0000 87,2000	-2,0%	89,2000 86,6000	+3,0%	89,0000	-2,0225%	74 352	6 502 620	927
HARPERHARPER HRP	5,0000 5,1400	+2,8%	5,1400 4,9200	+4,5%	4,9500	+3,8384%	2 589	13 102	15
HELIOHELIO HEL	12,1000 12,1000	0,0%	12,1000 11,9000	+1,7%	12,1000	0,0000%	1 390	16 639	4
HERKULESHERKULES HRS	1,2200 1,2100	-0,8%	1,2350 1,2000	+2,9%	1,2100	0,0000%	29 360	35 593	20
HMINWESTHMINWEST HMI	24,4000 24,4000	0,0%	24,6000 23,5000	+4,7%	24,6000	-0,8130%	896	21 357	15
HUUUGEHUUUGE HUG	28,6000 28,1000	-1,7%	28,6000 28,1000	+1,8%	28,6500	-1,9197%	33 535	948 605	286
HYDROTORHYDROTOR HDR	39,0000 38,8000	-0,5%	39,2000 38,8000	+1,0%	39,0000	-0,5128%	184	7 192	8
IBSMIBSM IBS	54,4000 51,8000	-4,8%	54,4000 50,4000	+7,9%	54,2000	-4,4280%	779	40 905	19
IDMSAIDMSA IDM	0,7800 0,7800	0,0%	0,7800 0,7800	0,0%	0,7550	+3,3113%	1	1	1
IFCAPITALIFCAPITAL					1,0250
IFIRMAIFIRMA IFI	24,7000 24,8000	+0,4%	25,0000 24,3000	+2,9%	24,7000	+0,4049%	413	10 177	24
IFSAIFSA IFR	2,4200 2,2700	-6,2%	2,5700 2,2700	+13,2%	2,4200	-6,1983%	155	388	14
IIAAVIIAAV					70,0000
IMCOMPANYIMCOMPANY IMC	17,0500 16,5000	-3,2%	17,0500 16,5000	+3,3%	16,7500	-1,4925%	13	220	4
IMMOBILEIMMOBILE GKI	2,6600 2,6800	+0,8%	2,6800 2,5000	+7,2%	2,6000	+3,0769%	19 549	49 816	45
IMPERIOIMPERIO IMP	1,6100 1,6700	+3,7%	1,6700 1,6100	+3,7%	1,6000	+4,3750%	10 001	16 102	2
IMSIMS IMS	3,1700 3,1300	-1,3%	3,1700 3,1300	+1,3%	3,1600	-0,9494%	9 318	29 502	16
INCINC INC	1,9500 1,9500	0,0%	1,9600 1,9500	+0,5%	1,9400	+0,5155%	297	579	6
INGBSKINGBSK ING	169,8000 169,0000	-0,5%	170,0000 166,6000	+2,0%	169,0000	0,0000%	8 420	1 421 026	281
INPROINPRO INP	6,5000 6,5000	0,0%	6,5000 6,5000	0,0%	6,7000	-2,9851%	200	1 300	2
INSTALKRKINSTALKRK INK	33,6000 33,7000	+0,3%	33,8000 33,6000	+0,6%	33,6000	+0,2976%	122	4 122	4
INTERAOLTINTERAOLT					9,8200
INTERCARSINTERCARS CAR	556,0000 549,0000	-1,3%	556,0000 549,0000	+1,3%	556,0000	-1,2590%	2 503	1 381 743	137
INTERSPPLINTERSPPL IPO	0,8300 0,8300	0,0%	0,8300 0,8100	+2,5%	0,8300	0,0000%	4 027	3 307	9
INTROLINTROL INL	6,2600 6,2200	-0,6%	6,3200 6,2200	+1,6%	6,2600	-0,6390%	1 508	9 471	14
IPOPEMAIPOPEMA IPE	2,5300 2,4700	-2,4%	2,5300 2,4700	+2,4%	2,5300	-2,3715%	11 935	29 780	24
IZOLACJAIZOLACJA IZO	2,8900 2,8500	-1,4%	2,8900 2,8000	+3,2%	2,7700	+2,8881%	4 531	12 858	7
IZOSTALIZOSTAL IZS	2,8600 2,9200	+2,1%	2,9600 2,8600	+3,5%	2,8600	+2,0979%	34 380	100 419	55
JSWJSW JSW	42,0000 42,1400	+0,3%	42,5000 41,6200	+2,1%	42,0000	+0,3333%	525 799	22 189 771	3 912
JWWINVESTJWWINVEST JWW	3,1200 3,1200	0,0%	3,1800 3,0000	+6,0%	3,1000	+0,6452%	13 771	42 132	44
K2HOLDINGK2HOLDING K2H	37,9000 37,2000	-1,8%	37,9000 37,0000	+2,4%	37,3000	-0,2681%	611	22 818	17
KCIKCI KCI	1,0650 1,0750	+0,9%	1,0750 1,0650	+0,9%	1,0450	+2,8708%	3 000	3 196	6
KERNELKERNEL KER	16,1600 16,1500	-0,1%	16,1600 15,8400	+2,0%	16,1500	0,0000%	17 924	286 635	121
KETYKETY KTY	585,0000 572,5000	-2,1%	587,5000 572,5000	+2,6%	587,0000	-2,4702%	12 276	7 100 006	1 160
KGHMKGHM KGH	112,5500 113,8000	+1,1%	114,4000 112,0000	+2,1%	113,5500	+0,2202%	659 747	74 956 385	6 119
KGLKGL KGL	13,8500 13,7500	-0,7%	13,8500 13,5500	+2,2%	13,7500	0,0000%	2 165	29 515	9
KINOPOLKINOPOL KPL	15,1000 14,9000	-1,3%	15,2000 14,9000	+2,0%	15,0000	-0,6667%	4 248	64 229	34
KOGENERAKOGENERA KGN	33,9000 33,8000	-0,3%	34,3000 33,8000	+1,5%	33,8000	0,0000%	3 702	126 218	34
KOMPAPKOMPAP KMP	18,4000 19,0000	+3,3%	19,0000 18,3000	+3,8%	19,0000	0,0000%	205	3 765	4
KOMPUTRONKOMPUTRON KOM	6,7000 6,7600	+0,9%	6,7600 6,6200	+2,1%	6,6200	+2,1148%	16 040	107 394	36
KPPDKPPD KPD	68,8000 68,8000	0,0%	68,8000 68,8000	0,0%	68,8000	0,0000%	29	1 995	1
KRAKCHEMKRAKCHEM KCH	0,4560 0,4700	+3,1%	0,4700 0,4560	+3,1%	0,4540	+3,5242%	7 082	3 236	5
KREDYTINKREDYTIN KRI	11,5000 11,0000	-4,3%	11,5000 11,0000	+4,5%	11,5000	-4,3478%	1 270	14 058	6
KRKAKRKA KRK	512,0000 510,0000	-0,4%	512,0000 508,0000	+0,8%	512,0000	-0,3906%	51	26 028	6
KRUKKRUK KRU	400,8000 396,6000	-1,0%	405,0000 393,6000	+2,9%	400,0000	-0,8500%	22 716	9 060 443	1 419
KRVITAMINKRVITAMIN KVT	12,4000 12,2000	-1,6%	12,6500 12,2000	+3,7%	12,4000	-1,6129%	113	1 399	13
KSGAGROKSGAGRO KSG	2,1400 2,1500	+0,5%	2,1600 2,1000	+2,9%	2,1400	+0,4673%	6 099	12 852	18
LABOPRINTLABOPRINT LAB	15,3000 15,3000	0,0%	15,3000 15,3000	0,0%	15,4000	-0,6494%	2	31	1
LARQLARQ LRQ	1,3100 1,4000	+6,9%	1,5000 1,3000	+15,4%	1,2700	+10,2362%	39 753	55 829	32
LENALENA LEN	3,8000 3,8400	+1,1%	3,8400 3,8000	+1,1%	3,8500	-0,2597%	6 779	25 850	24
LENTEXLENTEX LTX	7,5200 7,6000	+1,1%	7,6000 7,5000	+1,3%	7,6000	0,0000%	7 887	59 179	8
LESSLESS LES	0,5920 0,6780	+14,5%	0,6800 0,5920	+14,9%	0,5420	+25,0923%	756 315	489 754	352
LIBETLIBET LBT	2,1200 2,1000	-0,9%	2,1400 2,1000	+1,9%	2,1200	-0,9434%	30 305	63 838	12
LIVECHATLIVECHAT LVC	130,4000 131,2000	+0,6%	132,0000 125,2000	+5,4%	130,6000	+0,4594%	41 604	5 335 918	860
LOKUMLOKUM LKD	20,2000 20,2000	0,0%	20,2000 20,2000	0,0%	20,0000	+1,0000%	27	545	2
LPPLPP LPP	13 310,0000 13 180,0000	-1,0%	13 390,0000 13 100,0000	+2,2%	13 150,0000	+0,2281%	3 267	43 372 540	1 750
LSISOFTLSISOFT LSI	12,5000 12,1500	-2,8%	12,5500 12,1500	+3,3%	12,5000	-2,8000%	3 206	39 344	12
LUBAWALUBAWA LBW	3,3000 3,2860	-0,4%	3,3340 3,2620	+2,2%	3,3360	-1,4988%	146 697	480 790	605
MABIONMABION MAB	17,6500 17,8900	+1,4%	17,9000 17,4800	+2,4%	17,5200	+2,1119%	15 439	272 899	232
MAKARONPLMAKARONPL MAK	11,0000 10,7000	-2,7%	11,0000 10,5500	+4,3%	10,8000	-0,9259%	3 522	37 964	26
MANGATAMANGATA MGT	108,0000 105,0000	-2,8%	109,0000 104,0000	+4,8%	108,0000	-2,7778%	713	75 259	35
MANYDEVMANYDEV					0,8300
MARVIPOLMARVIPOL MVP	6,4000 6,3000	-1,6%	6,4000 6,3000	+1,6%	6,4000	-1,5625%	5 428	34 331	19
MAXCOMMAXCOM MXC	8,7400 8,8000	+0,7%	8,8000 8,7400	+0,7%	8,7200	+0,9174%	3 002	26 370	6
MBANKMBANK MBK	393,5000 379,6000	-3,5%	396,0000 378,1000	+4,7%	396,0000	-4,1414%	42 480	16 220 273	3 370
MBWSMBWS MBW	10,0000 9,9600	-0,4%	10,0000 9,9600	+0,4%	10,0000	-0,4000%	27	269	2
MCIMCI MCI	22,8000 22,8000	0,0%	23,1000 21,8000	+6,0%	22,6000	+0,8850%	20 026	448 568	76
MDIENERGIAMDIENERGIA MDI	1,6800 1,6650	-0,9%	1,6900 1,6400	+3,0%	1,6800	-0,8929%	8 971	14 853	17
MEDICALGMEDICALG MDG	17,8200 19,0000	+6,6%	19,2800 17,6600	+9,2%	17,8000	+6,7416%	75 200	1 415 074	835
MEDINICEMEDINICE ICE	15,5000 15,3500	-1,0%	15,5000 15,1000	+2,6%	15,4000	-0,3247%	3 064	47 032	33
MENNICAMENNICA MNC	16,1000 16,7500	+4,0%	16,7500 16,1000	+4,0%	16,1000	+4,0373%	1 060	17 481	20
MERCATORMERCATOR MRC	43,4800 43,5000	+0,0%	43,7000 42,9000	+1,9%	43,4800	+0,0460%	5 162	222 827	88
MERCORMERCOR MCR	20,3000 19,3000	-4,9%	20,4000 18,9000	+7,9%	20,2000	-4,4554%	7 543	146 002	120
MEXPOLSKAMEXPOLSKA MEX	3,9600 3,9400	-0,5%	3,9600 3,9400	+0,5%	3,9600	-0,5051%	138	544	3
MFOMFO MFO	34,2000 33,8000	-1,2%	34,2000 33,8000	+1,2%	34,0000	-0,5882%	9 079	307 359	9
MILKILANDMILKILAND MLK	0,8770 0,8400	-4,2%	0,8780 0,8300	+5,8%	0,8900	-5,6180%	29 692	25 149	42
MILLENNIUMMILLENNIUM MIL	4,7380 4,7100	-0,6%	4,7980 4,6600	+3,0%	4,7420	-0,6748%	3 933 478	18 584 957	1 956
MIRACULUMMIRACULUM MIR	1,3400 1,3500	+0,7%	1,3600 1,3300	+2,3%	1,3400	+0,7463%	30 880	41 478	16
MIRBUDMIRBUD MRB	7,1000 7,1400	+0,6%	7,2000 7,0000	+2,9%	7,1400	0,0000%	185 586	1 311 783	492
MLPGROUPMLPGROUP MLG	84,6000 84,6000	0,0%	84,6000 84,6000	0,0%	84,6000	0,0000%	208	17 597	5
MLSYSTEMMLSYSTEM MLS	72,5000 72,9000	+0,6%	72,9000 71,3000	+2,2%	72,5000	+0,5517%	2 380	170 974	68
MOBRUKMOBRUK MBR	291,0000 291,5000	+0,2%	292,0000 286,5000	+1,9%	290,0000	+0,5172%	4 301	1 244 918	249
MOJMOJ MOJ	1,7600 1,7300	-1,7%	1,7600 1,7300	+1,7%	1,7800	-2,8090%	5 300	9 319	2
MOLMOL MOL	36,5800 36,4000	-0,5%	36,5800 35,7200	+2,4%	36,6000	-0,5464%	447	16 160	16
MOLECUREMOLECURE MOC	22,4000 22,7000	+1,3%	22,8500 22,3000	+2,5%	22,7000	0,0000%	7 377	166 271	25
MONNARIMONNARI MON	5,0800 5,2000	+2,4%	5,2400 5,0800	+3,1%	5,0800	+2,3622%	10 191	52 993	26
MOSTALPLCMOSTALPLC MSP	21,0000 21,3000	+1,4%	21,3000 20,7000	+2,9%	21,0000	+1,4286%	1 251	26 258	19
MOSTALWARMOSTALWAR MSW	5,7800 5,8000	+0,3%	5,8000 5,6600	+2,5%	5,7800	+0,3460%	2 616	14 969	17
MOSTALZABMOSTALZAB MSZ	3,3250 3,4600	+4,1%	3,4700 3,2600	+6,4%	3,3100	+4,5317%	485 585	1 646 811	386
MOVIEGAMESMOVIEGAMES MOV	21,7500 21,6500	-0,5%	21,8000 20,9000	+4,3%	21,7000	-0,2304%	3 656	78 489	39
MUZAMUZA MZA	10,5000 10,7000	+1,9%	10,7000 10,4000	+2,9%	10,6000	+0,9434%	1 308	13 746	5
MWTRADEMWTRADE					5,2000
NANOGROUPNANOGROUP NNG	1,1750 1,1900	+1,3%	1,1900 1,1700	+1,7%	1,1700	+1,7094%	16 804	19 764	25
NEUCANEUCA NEU	745,0000 752,0000	+0,9%	754,0000 736,0000	+2,4%	750,0000	+0,2667%	1 052	783 342	151
NEWAGNEWAG NWG	18,2000 18,1500	-0,3%	18,2000 18,0000	+1,1%	18,2000	-0,2747%	1 528	27 700	28
NEXITYNEXITY NXG	2,8800 2,8800	0,0%	2,8800 2,8800	0,0%	2,9000	-0,6897%	267	769	2
NOVATURASNOVATURAS					19,0000
NOVAVISGRNOVAVISGR NVG	1,6000 1,5700	-1,9%	1,6000 1,5700	+1,9%	1,6000	-1,8750%	10 785	17 026	9
NOVITANOVITA					143,0000
NTCAPITALNTCAPITAL NTC	0,6240 0,6180	-1,0%	0,6240 0,5860	+6,5%	0,6160	+0,3247%	53 498	32 634	37
NTTSYSTEMNTTSYSTEM NTT	5,1800 5,1600	-0,4%	5,1800 5,1000	+1,6%	5,1800	-0,3861%	4 467	22 914	19
ODLEWNIEODLEWNIE ODL	10,2000 10,0000	-2,0%	10,2000 9,9000	+3,0%	10,2000	-1,9608%	989	9 836	12
OEXOEX OEX	37,1000 38,3000	+3,2%	38,3000 37,1000	+3,2%	37,4000	+2,4064%	1 533	58 183	20
ONDEONDE OND	11,3000 11,2400	-0,5%	11,3600 11,2000	+1,4%	11,3000	-0,5310%	10 973	123 853	50
ONESANOONESANO ONO	1,4850 1,5500	+4,4%	1,5500 1,4850	+4,4%	1,5400	+0,6494%	9 108	14 033	12
OPONEO.PLOPONEO.PL OPN	44,4000 44,9000	+1,1%	44,9000 44,0000	+2,0%	44,7000	+0,4474%	402	17 838	14
OPTEAMOPTEAM OPM	7,7200 7,7200	0,0%	7,7200 7,7200	0,0%	7,7200	0,0000%	167	1 289	3
ORANGEPLORANGEPL OPL	7,6360 7,4020	-3,1%	7,6360 7,3840	+3,4%	7,6400	-3,1152%	1 384 552	10 298 449	2 397
ORCOGROUPORCOGROUP OPG	2,2800 2,3200	+1,8%	2,3200 2,2800	+1,8%	2,5200	-7,9365%	1 002	2 285	4
OTLOGOTLOG OTS	47,9000 47,5000	-0,8%	48,1000 47,2000	+1,9%	47,9000	-0,8351%	13 549	647 618	177
OTMUCHOWOTMUCHOW OTM	3,5400 3,5000	-1,1%	3,5600 3,4800	+2,3%	3,5000	0,0000%	3 537	12 370	8
OVOSTAROVOSTAR OVO	45,0000 46,2000	+2,7%	46,8000 45,0000	+4,0%	45,0000	+2,6667%	235	10 821	11
PAMAPOLPAMAPOL PMP	3,2800 3,3000	+0,6%	3,3300 3,2800	+1,5%	3,3100	-0,3021%	1 617	5 368	10
PANOVAPANOVA NVA	14,8000 15,0000	+1,4%	15,0000 14,5000	+3,4%	15,1000	-0,6623%	501	7 314	7
PASSUSPASSUS PAS	25,0000 25,8000	+3,2%	25,8000 25,0000	+3,2%	24,6000	+4,8780%	173	4 425	12
PATENTUSPATENTUS PAT	1,4100 1,4100	0,0%	1,4250 1,3950	+2,2%	1,4450	-2,4221%	4 614	6 471	11
PCCEXOLPCCEXOL PCX	3,3000 3,3300	+0,9%	3,3400 3,3000	+1,2%	3,3000	+0,9091%	7 763	25 771	25
PCCROKITAPCCROKITA PCR	102,4000 100,0000	-2,3%	102,4000 99,8000	+2,6%	101,8000	-1,7682%	12 464	1 253 413	364
PCFGROUPPCFGROUP PCF	41,2500 42,1500	+2,2%	42,2000 41,2000	+2,4%	41,0000	+2,8049%	7 911	330 714	56
PEKABEXPEKABEX PBX	21,4000 20,9000	-2,3%	21,5000 20,9000	+2,9%	21,4000	-2,3364%	29 283	623 131	38
PEKAOPEKAO PEO	106,7500 105,8500	-0,8%	108,3500 105,1000	+3,1%	106,7500	-0,8431%	672 887	71 504 673	5 120
PEPPEP PEP	84,5000 83,0000	-1,8%	85,5000 81,3000	+5,2%	84,9000	-2,2379%	1 500	123 672	60
PEPCOPEPCO PCO	40,6000 40,1000	-1,2%	40,9000 40,0200	+2,2%	40,7200	-1,5226%	623 913	25 303 637	2 042
PEPEESPEPEES PPS	1,4200 1,3900	-2,1%	1,4200 1,3600	+4,4%	1,3900	0,0000%	9 210	12 552	10
PGEPGE PGE	7,2200 7,1500	-1,0%	7,2580 7,0700	+2,7%	7,3200	-2,3224%	2 347 320	16 820 245	3 903
PGFGROUPPGFGROUP					0,9200
PHARMENAPHARMENA PHR	7,0200 7,0200	0,0%	7,0200 7,0200	0,0%	7,2800	-3,5714%	20	140	1
PHNPHN PHN	11,4000 11,4000	0,0%	11,5000 11,3500	+1,3%	11,5000	-0,8696%	4 525	51 743	18
PHOTONPHOTON PEN	13,3600 13,1800	-1,3%	13,3800 13,0600	+2,5%	13,3600	-1,3473%	20 653	272 899	88
PJPMAKRUMPJPMAKRUM PJP	11,5000 11,7000	+1,7%	12,0000 11,4000	+5,3%	11,3000	+3,5398%	14 570	169 293	42
PKNORLENPKNORLEN PKN	64,9900 65,0600	+0,1%	65,0900 64,1900	+1,4%	65,0300	+0,0461%	2 374 556	153 835 960	10 704
PKOBPPKOBP PKO	35,7000 35,3200	-1,1%	35,8000 34,9500	+2,4%	35,7800	-1,2856%	2 163 559	76 426 426	6 154
PKPCARGOPKPCARGO PKP	17,5000 17,1400	-2,1%	17,5600 17,1400	+2,5%	17,4800	-1,9451%	73 358	1 265 591	349
PLAYWAYPLAYWAY PLW	393,0000 385,0000	-2,0%	393,0000 383,0000	+2,6%	391,5000	-1,6603%	3 707	1 437 620	306
PLAZACNTRPLAZACNTR PLZ	2,2500 2,3500	+4,4%	2,3700 2,2500	+5,3%	2,2300	+5,3812%	13 912	32 478	26
PMPGPMPG PGM	2,7800 2,8800	+3,6%	2,9000 2,7600	+5,1%	2,7200	+5,8824%	9 542	26 790	18
POLICEPOLICE PCE	11,4000 11,4000	0,0%	11,4000 11,4000	0,0%	11,6000	-1,7241%	555	6 327	5
POLIMEXMSPOLIMEXMS PXM	4,0800 3,9800	-2,5%	4,1650 3,9800	+4,6%	4,0600	-1,9704%	207 423	839 304	310
POLTREGPOLTREG PTG	51,4000 52,2000	+1,6%	52,2000 51,0000	+2,4%	53,8000	-2,9740%	3 517	182 156	34
POLWAXPOLWAX PWX	2,8600 2,8800	+0,7%	2,8800 2,8500	+1,1%	2,8600	+0,6993%	10 206	29 343	16
PRAGMAINKPRAGMAINK PRI	5,1000 5,1000	0,0%	5,1000 5,0000	+2,0%	5,1000	0,0000%	322	1 630	3
PROCHEMPROCHEM PRM	31,4000 32,0000	+1,9%	32,0000 31,4000	+1,9%	31,2000	+2,5641%	55	1 730	3
PROTEKTORPROTEKTOR PRT	2,2700 2,2700	0,0%	2,2700 2,2500	+0,9%	2,2700	0,0000%	569	1 283	14
PULAWYPULAWY ZAP	76,0000 74,6000	-1,8%	77,2000 74,6000	+3,5%	75,6000	-1,3228%	3 051	231 965	92
PUREPURE PUR	17,5000 17,2400	-1,5%	17,5000 17,2000	+1,7%	17,6600	-2,3783%	2 853	49 575	26
PZUPZU PZU	41,1400 40,9500	-0,5%	41,3800 40,4500	+2,3%	41,1400	-0,4618%	1 923 653	78 685 299	5 797
QUERCUSQUERCUS QRS	3,8200 3,8000	-0,5%	3,8200 3,7900	+0,8%	3,7900	+0,2639%	11 421	43 399	14
R22R22 R22	72,8000 70,8000	-2,7%	73,0000 70,0000	+4,3%	71,4000	-0,8403%	9 479	677 718	139
RAENRAEN RAE	0,5300 0,5480	+3,4%	0,5600 0,5300	+5,7%	0,5300	+3,3962%	145 734	78 362	24
RAFAKORAFAKO RFK	1,1760 1,1580	-1,5%	1,1840 1,1480	+3,1%	1,1680	-0,8562%	102 071	118 772	100
RAFAMETRAFAMET RAF	15,4000 15,4000	0,0%	15,4000 15,4000	0,0%	15,5000	-0,6452%	3	46	2
RAINBOWRAINBOW RBW	37,6000 38,5000	+2,4%	38,5000 37,3000	+3,2%	37,9000	+1,5831%	12 876	489 147	81
RANKPROGRRANKPROGR RNK	2,4700 2,5200	+2,0%	2,5300 2,4700	+2,4%	2,4700	+2,0243%	13 041	32 775	13
RAWLPLUGRAWLPLUG RWL	14,8500 14,8000	-0,3%	14,8500 14,8000	+0,3%	14,8000	0,0000%	102	1 510	2
REDANREDAN RDN	0,3600 0,3860	+7,2%	0,3900 0,3600	+8,3%	0,3600	+7,2222%	23 203	8 596	10
REINOREINO RNC	1,4100 1,4100	0,0%	1,4100 1,4100	0,0%	1,3000	+8,4615%	10	14	1
RELPOLRELPOL RLP	8,3000 8,7000	+4,8%	8,8000 8,2600	+6,5%	8,3000	+4,8193%	51 014	435 626	154
REMAKREMAK RMK	12,9500 12,9500	0,0%	12,9500 12,9500	0,0%	12,9500	0,0000%	2	26	1
RESBUDRESBUD RES	0,5580 0,5600	+0,4%	0,5600 0,5320	+5,3%	0,5580	+0,3584%	5 000	2 761	8
ROPCZYCEROPCZYCE RPC	42,0000 42,1000	+0,2%	42,8000 39,8000	+7,5%	42,2000	-0,2370%	33 287	1 377 329	296
RYVURYVU RVU	56,5000 58,5000	+3,5%	58,5000 56,5000	+3,5%	57,3000	+2,0942%	4 243	244 908	67
SANOKSANOK SNK	20,9000 20,9000	0,0%	20,9000 20,6000	+1,5%	20,9000	0,0000%	7 341	152 715	993
SANPLSANPL SPL	375,0000 370,8000	-1,1%	380,2000 368,6000	+3,1%	380,2000	-2,4724%	75 092	27 967 644	2 168
SANTANDERSANTANDER SAN	14,1900 14,1900	0,0%	14,3400 14,1900	+1,1%	14,1800	+0,0705%	1 077	15 433	3
SANWILSANWIL SNW	1,5350 1,5700	+2,3%	1,5700 1,5200	+3,3%	1,5300	+2,6144%	11 321	17 409	16
SATISSATIS STS	0,5700 0,6000	+5,3%	0,6000 0,5700	+5,3%	0,5900	+1,6949%	10 499	6 087	6
SCPFLSCPFL SCP	199,0000 197,5000	-0,8%	200,0000 195,0000	+2,6%	199,0000	-0,7538%	759	150 150	44
SECOGROUPSECOGROUP SWG	29,0000 29,0000	0,0%	29,0000 28,8000	+0,7%	29,0000	0,0000%	2 180	63 184	6
SEKOSEKO SEK	9,8000 10,1000	+3,1%	10,1000 9,8000	+3,1%	9,8500	+2,5381%	1 722	17 375	5
SELENAFMSELENAFM SEL	23,0000 22,8000	-0,9%	23,0000 22,3000	+3,1%	22,6000	+0,8850%	9 009	204 425	15
SELVITASELVITA SLV	73,6000 73,6000	0,0%	73,6000 71,6000	+2,8%	71,5000	+2,9371%	5 796	419 280	61
SERINUSSERINUS SEN	4,3400 4,3250	-0,3%	4,3450 4,2000	+3,5%	4,3400	-0,3456%	25 561	108 273	81
SESCOMSESCOM SES	31,8000 32,2000	+1,3%	32,2000 31,8000	+1,3%	31,2000	+3,2051%	86	2 743	8
SFINKSSFINKS SFS	1,0850 1,0350	-4,6%	1,1300 1,0300	+9,7%	1,0900	-5,0459%	144 817	154 717	99
SHOPERSHOPER SHO	29,5000 29,1000	-1,4%	29,7000 29,1000	+2,1%	29,5000	-1,3559%	3 607	105 459	62
SILVAIR-REGSSILVAIR-REGS SVRS	4,6000 4,6000	0,0%	4,6000 4,6000	0,0%	4,6000	0,0000%	16	74	5
SILVANOSILVANO					5,7200
SIMFABRICSIMFABRIC SIM	3,9800 3,8500	-3,3%	3,9800 3,8000	+4,7%	3,9600	-2,7778%	20 963	80 728	98
SKARBIECSKARBIEC SKH	18,0000 18,0000	0,0%	18,0000 18,0000	0,0%	18,0000	0,0000%	100	1 800	1
SKYLINESKYLINE SKL	0,8750 0,9000	+2,9%	0,9000 0,8750	+2,9%	0,8750	+2,8571%	146 633	128 972	7
SLEEPZAGSLEEPZAG SLZ	0,1730 0,1730	0,0%	0,1730 0,1730	0,0%	0,1730	0,0000%	2 999	519	1
SNIEZKASNIEZKA SKA	72,4000 71,2000	-1,7%	72,4000 71,2000	+1,7%	71,6000	-0,5587%	85	6 061	9
SOLARSOLAR SOL	5,2000 5,3500	+2,9%	5,4000 5,0000	+8,0%	5,2000	+2,8846%	12 852	67 363	38
SONELSONEL SON	11,7000 11,5000	-1,7%	11,7000 11,4000	+2,6%	11,7500	-2,1277%	2 578	29 884	25
SOPHARMASOPHARMA SPH	14,0000 13,4500	-3,9%	14,0000 13,4500	+4,1%	14,5500	-7,5601%	150	2 057	2
SPYROSOFTSPYROSOFT SPR	478,0000 469,0000	-1,9%	479,0000 460,0000	+4,1%	477,0000	-1,6771%	394	185 197	50
STALEXPSTALEXP STX	2,7800 2,7700	-0,4%	2,8100 2,7200	+3,3%	2,8100	-1,4235%	27 212	74 906	49
STALPRODSTALPROD STP	299,5000 297,0000	-0,8%	303,0000 297,0000	+2,0%	299,5000	-0,8347%	477	142 092	44
STALPROFISTALPROFI STF	9,5000 9,5700	+0,7%	9,5700 9,5000	+0,7%	9,5900	-0,2086%	7 405	70 641	36
STAPORKOWSTAPORKOW ZUK	3,9700 4,0400	+1,8%	4,0400 3,9600	+2,0%	4,0000	+1,0000%	5 550	22 144	6
STSHOLDINGSTSHOLDING STH	20,2000 19,9000	-1,5%	20,2000 19,8000	+2,0%	20,2000	-1,4851%	151 114	3 016 066	273
SUNEXSUNEX SNX	24,9000 24,9000	0,0%	24,9500 24,3000	+2,7%	24,9000	0,0000%	14 321	352 225	165
SYGNITYSYGNITY SGN	36,0000 36,6000	+1,7%	36,9000 36,0000	+2,5%	36,0000	+1,6667%	501	18 225	14
SYNEKTIKSYNEKTIK SNT	69,0000 66,4000	-3,8%	69,8000 65,4000	+6,7%	69,2000	-4,0462%	21 162	1 428 753	315
TALEXTALEX TLX	19,2000 17,8000	-7,3%	19,2000 17,8000	+7,9%	19,4000	-8,2474%	833	14 937	10
TARCZYNSKITARCZYNSKI TAR	46,2000 46,0000	-0,4%	48,0000 45,5000	+5,5%	45,2000	+1,7699%	396	18 444	15
TATRYTATRY					121,0000
TAURONPETAURONPE TPE	2,4200 2,4050	-0,6%	2,4280 2,3700	+2,4%	2,4200	-0,6198%	1 774 368	4 260 280	1 108
TENDERHUTTENDERHUT THG	16,0000 17,0000	+6,2%	17,6000 16,0000	+10,0%	16,0000	+6,2500%	477	8 110	16
TERMOREXTERMOREX TRR	0,5600 0,5600	0,0%	0,5600 0,5600	0,0%	0,5600	0,0000%	200	112	1
TESGASTESGAS TSG	3,3600 3,3500	-0,3%	3,3600 3,3500	+0,3%	3,3500	0,0000%	202	677	2
TIMTIM TIM	49,4500 49,4000	-0,1%	49,5000 49,4000	+0,2%	49,4500	-0,1011%	14 344	709 322	53
TORPOLTORPOL TOR	16,3000 15,9000	-2,5%	16,5000 15,8800	+3,9%	16,1000	-1,2422%	102 843	1 660 273	488
TOWERINVTTOWERINVT TOW	8,5000 8,5000	0,0%	8,5000 8,5000	0,0%	8,2000	+3,6585%	913	7 760	2
TOYATOYA TOA	6,0000 6,0300	+0,5%	6,0300 6,0000	+0,5%	6,0200	+0,1661%	15 204	91 272	38
TRAKCJATRAKCJA TRK	1,6000 1,6200	+1,3%	1,6200 1,6000	+1,3%	1,6250	-0,3077%	3 247	5 230	16
TRANSPOLTRANSPOL					3,3400
TSGAMESTSGAMES TEN	82,0000 80,5000	-1,8%	82,7000 80,3000	+3,0%	82,0000	-1,8293%	50 639	4 123 831	681
ULMAULMA ULM	67,0000 67,0000	0,0%	67,0000 67,0000	0,0%	67,0000	0,0000%	2	134	1
ULTGAMESULTGAMES ULG	13,8500 13,5000	-2,5%	13,8500 13,5000	+2,6%	13,8500	-2,5271%	237	3 224	11
UNFOLDUNFOLD UNF	2,1200 2,1200	0,0%	2,1200 2,1200	0,0%	2,1200	0,0000%	10	21	5
UNIBEPUNIBEP UNI	10,4000 10,5000	+1,0%	10,5000 10,3000	+1,9%	10,4000	+0,9615%	8 530	88 934	66
UNICREDITUNICREDIT UCG	83,4800 83,0000	-0,6%	83,4800 83,0000	+0,6%	82,6600	+0,4113%	3	249	2
UNIMAUNIMA					5,4000
UNIMOTUNIMOT UNT	118,0000 118,4000	+0,3%	119,6000 117,4000	+1,9%	117,8000	+0,5093%	24 145	2 865 712	389
URTESTEURTESTE URT	121,0000 122,0000	+0,8%	122,0000 119,0000	+2,5%	122,0000	0,0000%	71	8 464	4
VERCOMVERCOM VRC	61,0000 63,0000	+3,3%	63,0000 60,6000	+4,0%	60,8000	+3,6184%	6 682	412 175	136
VIGOPHOTNVIGOPHOTN VGO	652,0000 664,0000	+1,8%	664,0000 652,0000	+1,8%	652,0000	+1,8405%	217	142 806	35
VINDEXUSVINDEXUS VIN	7,1200 7,2200	+1,4%	7,2200 6,9200	+4,3%	7,3200	-1,3661%	4 112	29 169	14
VISTALVISTAL VTL	0,9840 0,9690	-1,5%	0,9840 0,9240	+6,5%	0,9600	+0,9375%	68 945	65 687	99
VIVIDVIVID VVD	0,9240 0,9140	-1,1%	0,9240 0,8980	+2,9%	0,9100	+0,4396%	4 184	3 789	24
VOTUMVOTUM VOT	52,2000 51,2000	-1,9%	53,0000 50,6000	+4,7%	52,0000	-1,5385%	17 307	901 564	235
VOXELVOXEL VOX	48,6000 52,2000	+7,4%	52,6000 48,6000	+8,2%	48,8000	+6,9672%	20 027	1 028 677	208
VRGVRG VRG	3,3800 3,3600	-0,6%	3,3800 3,3300	+1,5%	3,3700	-0,2967%	4 307	14 479	17
WARIMPEXWARIMPEX WXF	7,5000 7,1500	-4,7%	7,5000 6,8000	+10,3%	7,6000	-5,9211%	8 714	62 157	41
WASKOWASKO WAS	1,6750 1,6700	-0,3%	1,6800 1,6000	+5,0%	1,6800	-0,5952%	46 437	76 345	62
WAWELWAWEL WWL	544,0000 538,0000	-1,1%	552,0000 538,0000	+2,6%	540,0000	-0,3704%	184	100 492	11
WIELTONWIELTON WLT	8,4700 8,3500	-1,4%	8,5400 8,3500	+2,3%	8,4800	-1,5330%	36 230	304 774	169
WIKANAWIKANA					3,7200
WIRTUALNAWIRTUALNA WPL	115,0000 114,2000	-0,7%	116,0000 113,2000	+2,5%	116,4000	-1,8900%	2 640	301 791	94
WITTCHENWITTCHEN WTN	37,9000 37,5000	-1,1%	38,0000 37,3000	+1,9%	37,9000	-1,0554%	42 763	1 604 515	488
WOJASWOJAS WOJ	7,3200 7,1200	-2,7%	7,3200 7,0000	+4,6%	7,2600	-1,9284%	3 807	26 995	22
XTBXTB XTB	41,0000 41,3800	+0,9%	41,5200 41,0000	+1,3%	41,0000	+0,9268%	116 009	4 800 752	831
XTPLXTPL XTP	156,5000 143,5000	-8,3%	158,5000 141,5000	+12,0%	157,0000	-8,5987%	11 317	1 684 058	367
YOLOYOLO					0,3345
ZAMETZAMET ZMT	1,4500 1,5300	+5,5%	1,6900 1,4400	+17,4%	1,4400	+6,2500%	182 645	286 339	219
ZEPAKZEPAK ZEP	21,7500 21,9500	+0,9%	22,0000 21,3000	+3,3%	21,5500	+1,8561%	11 221	242 807	234
ZREMBZREMB ZRE	4,6700 4,6900	+0,4%	4,7250 4,6300	+2,1%	4,7200	-0,6356%	31 366	146 401	82
ZUEZUE ZUE	5,3200 5,3200	0,0%	5,3200 5,2600	+1,1%	5,2600	+1,1407%	1 906	10 032	9