Saturday, February 4th, 2012
Warsaw Stock Exchange - Indices
The data is updated every 5 minutes. Please refresh your browser to retrieve the most current data.
| Name | Index value | Change | Open | Max | Min | Trade time | |
| DWS-MS | 3392.02 | -13.28 | -0.39% | 3384.72 | 3392.02 | 3384.72 | 03-11 17:45 |
| WIG-MEDIA | 2659.95 | 38.79 | 1.48% | 2619.75 | 2659.95 | 2619.75 | 02-03 17:45 |
| WIG-PALIWA | 2756.43 | 3.03 | 0.11% | 2762.65 | 2780.68 | 2756.43 | 02-03 17:45 |
| WIG-INFO | 1118.21 | 15.22 | 1.38% | 1112.10 | 1118.21 | 1112.10 | 02-03 17:45 |
| WIG-SPOZYW | 3699.32 | 31.18 | 0.85% | 3699.87 | 3725.02 | 3699.32 | 02-03 17:45 |
| WIG-CHEMIA | 7027.43 | 7.02 | 0.10% | 7022.35 | 7030.59 | 7022.35 | 02-03 17:45 |
| WIG20SHORT | 2966.61 | -3.56 | -0.12% | 2973.80 | 2982.14 | 2937.62 | 02-03 17:45 |
| WIG20LEV | 1019.68 | 2.75 | 0.27% | 1014.75 | 1039.52 | 1009.04 | 02-03 17:45 |
| RESPECT | 2187.06 | 1.75 | 0.08% | 2186.26 | 2200.17 | 2181.11 | 02-03 17:45 |
| WIG-TELKOM | 1424.46 | -3.57 | -0.25% | 1431.50 | 1431.50 | 1423.43 | 02-03 17:45 |
| WIG-DEWEL | 1520.40 | -11.80 | -0.77% | 1525.62 | 1525.62 | 1520.40 | 02-03 17:45 |
| NCINDEX | 42.04 | 0.41 | 0.98% | 41.68 | 42.04 | 41.38 | 02-03 17:45 |
| WIG20 | 2374.47 | 3.32 | 0.14% | 2368.73 | 2397.61 | 2362.07 | 02-03 17:45 |
| WIG | 41732.30 | 128.97 | 0.31% | 41584.86 | 41979.59 | 41476.16 | 02-03 17:45 |
| WIG-PL | 49362.42 | -208.20 | -0.42% | 49390.14 | 49390.14 | 49362.42 | 04-29 17:45 |
| mWIG40 | 2402.23 | 15.28 | 0.64% | 2389.75 | 2402.94 | 2378.63 | 02-03 17:45 |
| sWIG80 | 9654.30 | 92.75 | 0.97% | 9566.54 | 9660.71 | 9564.78 | 02-03 17:45 |
| WIG-BANKI | 6096.17 | 2.44 | 0.04% | 6110.80 | 6176.06 | 6096.17 | 02-03 17:45 |
| WIG-BUDOW | 2822.71 | 34.85 | 1.25% | 2789.10 | 2823.14 | 2789.10 | 02-03 17:45 |
| WIG-ENERG | 3802.35 | -6.09 | -0.16% | 3822.89 | 3822.89 | 3802.35 | 02-03 17:45 |
Warsaw Stock Exchange - Stocks
The table lists all shares on the WSE in alphabetical order without division into sectors. Share prices are listed based on either a continuous or single-price auction system, according to the particular trading system for each company listed. Data postings are delayed by fifteen minutes.
The data is updated every 5 minutes. Please refresh your browser to retrieve the most current data.
Update: 2010-07-15 16:00:23
| Security ▼ | Last trade | Change | Vol. | Turnover | Open | Max | Min | Trade time | ||
| 01NFI | 01N | 1.05 | -0.01 | -0.94% | 44 737 | 92 087 | 1.06 | 1.10 | 1.00 | 01-19 16:03 |
| 04PRO | 04N | 2.72 | 0.02 | 0.74% | 12 867 | 70 444 | 2.70 | 2.79 | 2.70 | 07-23 16:20 |
| 05VICT | 05N | 0.74 | 0.00 | 0.00% | 481 465 | 716 027 | 0.74 | 0.76 | 0.73 | 01-14 16:06 |
| 06MAGNA | 06N | 0.44 | 0.00 | 0.00% | 367 693 | 158 950 | 0.44 | 0.44 | 0.43 | 02-03 17:30 |
| 08OCTAVA | 08N | 3.51 | 0.02 | 0.57% | 11 771 | 41 519 | 3.50 | 3.55 | 3.50 | 02-03 17:05 |
| 13FORTUNA | 13N | 1.21 | -0.01 | -0.82% | 17 678 | 42 622 | 1.18 | 1.22 | 1.16 | 01-19 16:32 |
| 14ZACH | 14N | 1.17 | 0.00 | 0.00% | 119 690 | 277 901 | 1.16 | 1.17 | 1.16 | 12-23 16:23 |
| ABCDATA | ABC | 2.56 | 0.02 | 0.79% | 190 316 | 492 906 | 2.55 | 2.62 | 2.51 | 02-03 17:30 |
| ABG | ABG | 5.71 | -0.27 | -4.52% | 48 261 | 560 907 | 5.86 | 5.92 | 5.71 | 09-30 16:27 |
| ABMSOLID | ABM | 2.63 | 0.18 | 7.35% | 129 673 | 336 526 | 2.47 | 2.68 | 2.47 | 02-03 17:30 |
| ABPL | ABE | 22.12 | -0.87 | -3.78% | 142 | 3 236 | 22.90 | 22.90 | 22.12 | 02-03 17:16 |
| ACE | ACE | 5.50 | -0.04 | -0.72% | 19 026 | 104 514 | 5.42 | 5.55 | 5.42 | 02-03 17:30 |
| ACTION | ACT | 21.05 | 0.15 | 0.72% | 76 137 | 1 599 405 | 20.98 | 21.20 | 20.65 | 02-03 17:30 |
| ADVADIS | ADS | 0.07 | 0.00 | 0.00% | 1 872 864 | 131 254 | 0.07 | 0.08 | 0.07 | 02-03 17:32 |
| AGORA | AGO | 12.63 | -0.17 | -1.33% | 36 688 | 464 033 | 12.75 | 12.80 | 12.57 | 02-03 17:34 |
| ALCHEMIA | ALC | 5.15 | 0.09 | 1.78% | 34 783 | 175 542 | 5.07 | 5.15 | 5.02 | 02-03 17:26 |
| ALMA | ALM | 33.69 | 0.19 | 0.57% | 1 415 | 47 283 | 33.00 | 33.70 | 33.00 | 02-03 17:30 |
| ALTERCO | ALT | 37.47 | -0.13 | -0.35% | 7 | 263 | 37.60 | 37.60 | 37.47 | 02-03 17:19 |
| AMBRA | AMB | 6.18 | -0.05 | -0.80% | 4 251 | 26 086 | 6.23 | 6.23 | 6.02 | 02-03 17:19 |
| AMICA | AMC | 37.00 | 1.00 | 2.78% | 4 495 | 164 789 | 35.70 | 37.00 | 35.70 | 02-03 17:15 |
| AMPLI | APL | 1.58 | -0.01 | -0.63% | 8 554 | 13 662 | 1.61 | 1.61 | 1.58 | 02-03 15:41 |
| AMREST | EAT | 66.90 | 0.90 | 1.36% | 51 859 | 3 430 878 | 66.05 | 66.95 | 66.05 | 02-03 17:30 |
| ANTI | ANT | 0.83 | 0.01 | 1.22% | 57 931 | 48 161 | 0.82 | 0.85 | 0.82 | 02-03 17:15 |
| APATOR | APT | 19.00 | 0.28 | 1.50% | 3 760 | 70 876 | 18.73 | 19.00 | 18.72 | 02-03 17:05 |
| APLISENS | APN | 8.65 | 0.00 | 0.00% | 180 | 1 557 | 8.65 | 8.65 | 8.65 | 02-03 16:22 |
| ARCTIC | ATC | 6.97 | 0.09 | 1.31% | 1 729 | 11 864 | 6.88 | 6.99 | 6.80 | 02-03 16:55 |
| ARCUS | ARC | 3.08 | -0.07 | -2.22% | 28 071 | 88 948 | 3.15 | 3.30 | 3.08 | 02-03 17:30 |
| ARMATURA | ARM | 1.65 | 0.00 | 0.00% | 19 539 | 32 212 | 1.65 | 1.66 | 1.64 | 02-03 17:30 |
| ARTERIA | ARR | 12.97 | 0.00 | 0.00% | 613 | 7 936 | 12.51 | 12.97 | 12.51 | 02-03 10:53 |
| ARTMAN | ART | 90.00 | -0.05 | -0.06% | 500 | 90 000 | 90.00 | 90.00 | 90.00 | 01-22 16:20 |
| ASBIS | ASB | 2.40 | -0.02 | -0.83% | 61 709 | 147 312 | 2.41 | 2.44 | 2.26 | 02-03 17:28 |
| ASSECOBS | ABS | 10.20 | 0.02 | 0.20% | 100 | 1 020 | 10.20 | 10.20 | 10.20 | 02-03 17:21 |
| ASSECOPOL | ACP | 48.45 | 0.74 | 1.55% | 96 643 | 4 660 982 | 47.30 | 48.50 | 47.22 | 02-03 17:30 |
| ASSECOSEE | ASE | 7.38 | -0.10 | -1.34% | 5 910 | 44 017 | 7.59 | 7.60 | 7.38 | 02-03 16:44 |
| ASSECOSLO | ACS | 20.99 | 0.99 | 4.95% | 1 429 | 29 261 | 20.33 | 20.99 | 20.33 | 02-02 17:10 |
| ASTARTA | AST | 60.00 | 1.60 | 2.74% | 4 106 | 242 591 | 58.45 | 60.20 | 57.25 | 02-03 17:30 |
| ATLANTAPL | ATP | 12.05 | 0.35 | 2.99% | 1 325 | 15 966 | 12.05 | 12.05 | 12.05 | 02-03 17:29 |
| ATLANTIS | ATS | 0.43 | 0.01 | 2.38% | 812 933 | 342 871 | 0.42 | 0.43 | 0.41 | 02-03 17:34 |
| ATLASEST | ATL | 1.68 | -0.01 | -0.59% | 6 610 | 10 982 | 1.66 | 1.68 | 1.65 | 02-03 17:08 |
| ATM | ATM | 6.70 | -0.04 | -0.59% | 7 739 | 51 593 | 6.65 | 6.73 | 6.41 | 02-03 17:16 |
| ATMGRUPA | ATG | 1.47 | -0.03 | -2.00% | 32 345 | 48 036 | 1.50 | 1.51 | 1.47 | 02-03 17:30 |
| ATREM | ATR | 7.30 | 0.00 | 0.00% | 15 412 | 111 911 | 7.23 | 7.36 | 7.10 | 02-03 17:16 |
| AZOTYTARNOW | ATT | 30.05 | 0.00 | 0.00% | 41 936 | 1 259 375 | 30.00 | 30.17 | 29.50 | 02-03 17:32 |
| B3SYSTEM | B3S | 1.60 | 0.04 | 2.56% | 25 981 | 40 957 | 1.56 | 1.60 | 1.56 | 02-03 17:30 |
| BAKALLAND | BAK | 4.90 | -0.09 | -1.80% | 1 846 | 9 177 | 4.98 | 4.98 | 4.90 | 02-03 16:56 |
| BANKBPH | BPH | 40.85 | 0.85 | 2.12% | 9 777 | 401 626 | 40.77 | 41.20 | 40.45 | 02-03 17:30 |
| BANKIER.PL | BPL | 8.84 | -0.01 | -0.11% | 600 | 10 608 | 8.84 | 8.84 | 8.84 | 01-28 15:00 |
| BARLINEK | BRK | 1.39 | 0.01 | 0.72% | 202 128 | 279 480 | 1.40 | 1.40 | 1.36 | 02-03 17:28 |
| BBICAPNFI | BBC | 0.83 | 0.00 | 0.00% | 29 889 | 24 616 | 0.83 | 0.83 | 0.80 | 02-03 17:34 |
| BBIDEVNFI | BBD | 0.31 | 0.00 | 0.00% | 725 879 | 225 006 | 0.31 | 0.31 | 0.30 | 02-03 17:30 |
| BBIZENNFI | BBZ | 0.48 | 0.00 | 0.00% | 191 329 | 91 548 | 0.47 | 0.49 | 0.47 | 02-03 17:30 |
| BEDZIN | BDZ | 29.70 | 1.20 | 4.21% | 350 | 10 371 | 29.21 | 29.70 | 29.21 | 02-03 15:00 |
| BEEFSAN | BEF | 1.43 | -0.01 | -0.69% | 32 818 | 46 570 | 1.44 | 1.44 | 1.41 | 01-14 17:28 |
| BERLING | BRG | 3.96 | 0.01 | 0.25% | 1 100 | 4 320 | 3.90 | 3.96 | 3.90 | 02-03 15:00 |
| BEST | BST | 12.20 | 0.01 | 0.08% | 46 | 518 | 11.25 | 12.20 | 11.25 | 02-02 15:00 |
| BETACOM | BCM | 5.25 | 0.13 | 2.54% | 9 579 | 49 761 | 5.15 | 5.29 | 5.12 | 02-03 16:17 |
| BIOTON | BIO | 0.11 | 0.00 | 0.00% | 80 876 113 | 8 909 559 | 0.11 | 0.12 | 0.10 | 02-03 17:30 |
| BIPROMET | BPM | 7.90 | -0.34 | -4.13% | 9 225 | 73 284 | 8.06 | 8.25 | 7.60 | 02-03 17:30 |
| BMPAG | BMP | 2.97 | 0.09 | 3.12% | 2 000 | 5 895 | 2.88 | 2.97 | 2.88 | 02-03 15:58 |
| BOGDANKA | LWB | 126.50 | 0.50 | 0.40% | 66 891 | 8 487 637 | 126.10 | 127.80 | 126.00 | 02-03 17:30 |
| BOMI | BMI | 2.54 | -0.15 | -5.58% | 1 016 042 | 2 656 419 | 2.69 | 2.70 | 2.52 | 02-03 17:33 |
| BORYSZEW | BRS | 0.78 | 0.02 | 2.63% | 58 735 252 | 45 209 582 | 0.76 | 0.78 | 0.75 | 02-03 17:34 |
| BOS | BOS | 50.30 | 1.80 | 3.71% | 944 | 46 977 | 48.51 | 50.50 | 48.51 | 02-03 17:30 |
| BRE | BRE | 294.40 | -1.09 | -0.37% | 33 688 | 10 103 365 | 295.60 | 302.50 | 294.40 | 02-03 17:30 |
| BUDIMEX | BDX | 84.50 | 0.00 | 0.00% | 2 632 | 222 504 | 84.00 | 84.90 | 84.00 | 02-03 17:30 |
| BUDOPOL | BDL | 0.88 | -0.01 | -1.12% | 70 405 | 61 576 | 0.89 | 0.90 | 0.86 | 02-03 17:25 |
| BUDVARCEN | BDV | 2.66 | 0.00 | 0.00% | 20 | 53 | 2.66 | 2.66 | 2.66 | 02-03 11:40 |
| BUMECH | BMC | 13.87 | 0.27 | 1.99% | 2 313 | 31 204 | 13.60 | 13.87 | 12.86 | 02-03 17:30 |
| BYTOM | BTM | 0.74 | 0.00 | 0.00% | 18 786 | 13 456 | 0.72 | 0.74 | 0.70 | 02-03 17:30 |
| BZWBK | BZW | 224.90 | -4.10 | -1.79% | 2 995 | 684 965 | 227.00 | 230.00 | 224.90 | 02-03 17:30 |
| CAMMEDIA | CAM | 3.27 | 0.13 | 4.14% | 310 137 | 957 135 | 3.15 | 3.36 | 3.08 | 02-03 17:30 |
| CAPITAL | CPA | 1.46 | 0.09 | 6.57% | 175 696 | 245 119 | 1.38 | 1.46 | 1.31 | 02-03 17:34 |
| CASHFLOW | CFL | 2.99 | -0.05 | -1.64% | 1 656 | 4 970 | 3.01 | 3.01 | 2.99 | 02-03 17:16 |
| CCC | CCC | 54.00 | 2.00 | 3.85% | 1 327 | 71 378 | 52.00 | 54.00 | 51.60 | 02-03 17:30 |
| CCIINT | CCI | 31.60 | 0.48 | 1.54% | 1 132 | 35 324 | 31.13 | 31.60 | 31.13 | 02-03 17:30 |
| CEDC | CDC | 16.42 | -0.87 | -5.03% | 443 414 | 7 457 548 | 16.72 | 17.29 | 16.15 | 02-03 17:33 |
| CENSTALGD | CSG | 3.60 | 0.22 | 6.51% | 142 700 | 1 018 035 | 3.40 | 3.66 | 3.35 | 05-08 16:29 |
| CENTKLIMA | CKL | 10.30 | 0.20 | 1.98% | 1 880 | 19 272 | 10.19 | 10.50 | 10.19 | 02-03 15:40 |
| CENTROZAP | CZP | 0.20 | -0.01 | -4.76% | 1 860 314 | 382 754 | 0.21 | 0.21 | 0.20 | 02-03 17:30 |
| CERSANIT | CST | 4.90 | 0.14 | 2.94% | 383 591 | 1 888 786 | 4.89 | 4.99 | 4.81 | 01-17 17:33 |
| CEZ | CEZ | 133.00 | 2.09 | 1.60% | 2 849 | 375 677 | 130.00 | 133.00 | 130.00 | 02-03 16:45 |
| CHEMOS | CHS | 0.28 | 0.00 | 0.00% | 224 203 | 61 208 | 0.28 | 0.28 | 0.27 | 02-03 17:29 |
| CIECH | CIE | 19.36 | 0.26 | 1.36% | 75 116 | 1 447 138 | 19.41 | 19.45 | 19.20 | 02-03 17:30 |
| CITYINTER | CIA | 29.01 | 0.02 | 0.07% | 32 488 | 948 450 | 28.90 | 29.37 | 28.70 | 02-03 17:30 |
| COGNOR | COG | 4.05 | 0.00 | 0.00% | 24 795 | 99 812 | 3.99 | 4.05 | 3.98 | 02-03 17:30 |
| COMARCH | CMR | 61.60 | 0.60 | 0.98% | 783 | 47 554 | 60.60 | 61.60 | 60.50 | 02-03 17:30 |
| COMP | CMP | 64.80 | 3.90 | 6.40% | 14 742 | 921 727 | 60.90 | 64.80 | 60.90 | 02-03 17:30 |
| COMPLEX | CMX | 1.80 | 0.03 | 1.69% | 49 692 | 94 503 | 1.85 | 1.98 | 1.80 | 02-03 17:30 |
| CORMAY | CRM | 16.00 | -0.14 | -0.87% | 31 176 | 499 894 | 16.15 | 16.15 | 15.96 | 02-03 17:30 |
| CPENERGIA | CPE | 0.80 | 0.05 | 6.67% | 337 292 | 264 026 | 0.76 | 0.80 | 0.75 | 02-03 17:30 |
| CYFRPLSAT | CPS | 14.07 | 0.37 | 2.70% | 200 691 | 2 767 469 | 13.64 | 14.07 | 13.49 | 02-03 17:30 |
| DEBICA | DBC | 56.25 | 0.85 | 1.53% | 700 | 38 776 | 55.00 | 56.25 | 55.00 | 02-03 17:30 |
| DECORA | DCR | 11.19 | -0.13 | -1.15% | 49 | 538 | 10.95 | 11.19 | 10.95 | 02-03 15:43 |
| DELKO | DEL | 5.09 | 0.03 | 0.59% | 3 150 | 16 012 | 5.10 | 5.10 | 5.01 | 02-03 16:52 |
| DGA | DGA | 2.01 | 0.02 | 1.01% | 200 704 | 413 912 | 2.01 | 2.13 | 2.00 | 02-03 17:30 |
| DOMDEV | DOM | 34.01 | 0.06 | 0.18% | 992 | 33 717 | 34.00 | 34.60 | 33.03 | 02-03 17:25 |
| DRAGOWSKI | ADD | 0.72 | -0.01 | -1.37% | 34 738 | 24 729 | 0.72 | 0.72 | 0.71 | 02-03 17:30 |
| DREWEX | DRE | 0.23 | 0.02 | 9.52% | 13 992 | 3 096 | 0.22 | 0.23 | 0.22 | 02-03 15:00 |
| DROP | DRP | 12.50 | -0.05 | -0.40% | 1 528 | 19 271 | 12.70 | 12.72 | 12.50 | 02-03 16:36 |
| DROZAPOL | DPL | 1.75 | -0.03 | -1.69% | 4 145 | 7 277 | 1.77 | 1.78 | 1.75 | 02-03 17:30 |
| DSS | DSS | 9.08 | 0.63 | 7.46% | 522 278 | 4 737 971 | 8.60 | 9.46 | 8.51 | 02-03 17:33 |
| DUDA | DUD | 0.89 | 0.00 | 0.00% | 713 120 | 629 643 | 0.89 | 0.90 | 0.87 | 02-03 17:32 |
| DZPOLSKA | DZP | 15.16 | -1.29 | -7.84% | 4 | 121 | 15.16 | 15.16 | 15.16 | 09-15 11:15 |
| ECARD | ECD | 0.29 | 0.00 | 0.00% | 13 602 | 3 865 | 0.29 | 0.29 | 0.28 | 02-03 16:26 |
| ECHO | ECH | 3.94 | -0.05 | -1.25% | 183 397 | 714 591 | 3.95 | 3.95 | 3.86 | 02-03 17:30 |
| EFEKT | EFK | 8.40 | 0.00 | 0.00% | 95 | 798 | 8.40 | 8.40 | 8.40 | 02-03 16:52 |
| EFH | EFH | 0.51 | 0.00 | 0.00% | 1 604 932 | 819 336 | 0.51 | 0.52 | 0.50 | 02-03 17:33 |
| EKO | EKO | 4.30 | 0.10 | 2.38% | 13 545 | 58 271 | 4.32 | 4.33 | 4.25 | 02-03 17:30 |
| ELBUDOWA | ELB | 102.00 | 2.00 | 2.00% | 115 | 11 676 | 97.60 | 102.00 | 97.60 | 02-03 15:47 |
| ELEKTROTI | ELT | 8.80 | 0.17 | 1.97% | 14 908 | 128 365 | 8.61 | 8.80 | 8.61 | 02-03 17:30 |
| ELKOP | EKP | 0.33 | 0.01 | 3.12% | 557 870 | 177 316 | 0.32 | 0.33 | 0.31 | 02-03 17:30 |
| ELSTAROIL | ELS | 6.40 | 0.00 | 0.00% | 12 895 | 81 691 | 6.21 | 6.40 | 6.21 | 12-06 17:19 |
| ELZAB | ELZ | 1.65 | -0.06 | -3.51% | 13 900 | 22 957 | 1.66 | 1.66 | 1.65 | 02-03 12:21 |
| EMCINSMED | EMC | 7.90 | 0.00 | 0.00% | 189 | 1 493 | 7.90 | 7.90 | 7.90 | 02-03 17:22 |
| EMPERIA | EMP | 114.60 | 1.60 | 1.42% | 2 208 | 252 606 | 113.00 | 114.60 | 113.00 | 02-03 17:32 |
| ENAP | ENP | 0.85 | 0.01 | 1.19% | 106 976 | 89 785 | 0.84 | 0.85 | 0.83 | 02-03 17:30 |
| ENEA | ENA | 18.00 | -0.06 | -0.33% | 75 252 | 1 354 686 | 18.06 | 18.19 | 17.95 | 02-03 17:30 |
| ENERGOINS | ENI | 6.92 | 0.00 | 0.00% | 410 | 2 837 | 6.92 | 6.92 | 6.92 | 02-03 15:47 |
| ENERGOPLD | EPD | 2.14 | 0.14 | 7.00% | 178 104 | 376 202 | 2.00 | 2.19 | 1.98 | 02-03 17:33 |
| ENERGOPN | EPN | 14.17 | 0.47 | 3.43% | 1 408 | 39 575 | 13.97 | 14.17 | 13.92 | 12-30 15:48 |
| ENERGOPOL | EPL | 6.80 | 0.05 | 0.74% | 9 929 | 67 511 | 6.80 | 6.80 | 6.79 | 02-03 14:47 |
| ERBUD | ERB | 20.92 | 0.67 | 3.31% | 1 583 | 32 342 | 20.25 | 20.92 | 20.06 | 02-03 16:51 |
| ERGIS | EEF | 2.04 | 0.05 | 2.51% | 12 184 | 24 219 | 1.99 | 2.04 | 1.94 | 02-03 17:07 |
| ESSYSTEM | ESS | 3.10 | 0.05 | 1.64% | 91 | 282 | 3.10 | 3.10 | 3.10 | 02-03 16:56 |
| EUROCASH | EUR | 29.60 | -0.30 | -1.00% | 218 404 | 6 503 701 | 30.00 | 30.00 | 29.60 | 02-03 17:34 |
| EUROFAKTR | EFR | 2.70 | 0.10 | 3.85% | 3 459 | 9 129 | 2.63 | 2.70 | 2.60 | 02-03 17:30 |
| EUROMARK | EMK | 1.18 | 0.13 | 9.99% | 3 519 | 4 112 | 1.16 | 1.18 | 1.16 | 02-03 16:22 |
| EUROTEL | ETL | 15.65 | 0.06 | 0.38% | 2 | 31 | 15.65 | 15.65 | 15.65 | 02-03 17:30 |
| FAM | FAM | 1.24 | 0.02 | 1.64% | 51 046 | 61 938 | 1.20 | 1.24 | 1.19 | 02-03 17:30 |
| FAMUR | FMF | 3.28 | 0.09 | 2.82% | 330 450 | 1 077 013 | 3.20 | 3.35 | 3.20 | 02-03 17:15 |
| FARMACOL | FCL | 26.65 | 0.65 | 2.50% | 400 | 10 509 | 25.42 | 26.70 | 25.42 | 02-03 13:50 |
| FASING | FSG | 22.12 | -0.24 | -1.07% | 1 520 | 32 775 | 21.61 | 22.30 | 21.53 | 02-03 17:19 |
| FASTFIN | FFI | 0.49 | 0.00 | 0.00% | 13 400 | 6 608 | 0.50 | 0.50 | 0.49 | 02-03 15:44 |
| FERRO | FRO | 6.59 | 0.63 | 9.99% | 8 361 | 51 327 | 5.83 | 6.60 | 5.83 | 02-03 16:26 |
| FERRUM | FER | 9.50 | 0.30 | 3.26% | 30 495 | 285 716 | 9.20 | 9.65 | 9.10 | 02-03 17:30 |
| FON | FON | 0.20 | 0.02 | 9.99% | 18 802 138 | 3 524 785 | 0.19 | 0.20 | 0.18 | 02-03 17:33 |
| FORTE | FTE | 9.40 | -0.30 | -3.09% | 1 466 | 13 849 | 9.74 | 9.74 | 9.40 | 02-03 17:30 |
| FORTISPL | FTS | 147.50 | 0.00 | 0.00% | 3 | 443 | 147.50 | 147.50 | 147.50 | 05-02 09:00 |
| FOTA | FOT | 7.80 | 0.25 | 3.31% | 6 737 | 52 101 | 7.56 | 7.90 | 7.50 | 02-03 17:30 |
| GANT | GNT | 8.35 | -0.08 | -0.95% | 51 874 | 432 842 | 8.25 | 8.48 | 8.25 | 02-03 17:30 |
| GASTELZUR | GZU | 0.39 | 0.01 | 2.63% | 351 651 | 134 773 | 0.38 | 0.39 | 0.38 | 12-15 17:34 |
| GETIN | GTN | 2.51 | 0.00 | 0.00% | 3 102 932 | 7 751 710 | 2.52 | 2.54 | 2.44 | 02-03 17:34 |
| GETINOBLE | GNB | 4.55 | -0.03 | -0.66% | 17 410 | 79 538 | 4.60 | 4.63 | 4.46 | 02-03 17:19 |
| GFPREMIUM | PRE | 17.00 | 0.20 | 1.19% | 1 599 | 27 182 | 16.99 | 17.00 | 16.99 | 04-08 14:22 |
| GINOROSSI | GRI | 1.83 | 0.18 | 9.99% | 181 361 | 318 117 | 1.66 | 1.83 | 1.65 | 02-03 17:30 |
| GRAAL | GRL | 7.25 | -0.01 | -0.14% | 3 541 | 25 542 | 7.24 | 7.26 | 7.10 | 02-03 17:22 |
| GRAJEWO | GRJ | 8.35 | 0.45 | 5.70% | 42 531 | 350 653 | 7.99 | 8.44 | 7.92 | 02-03 17:30 |
| GRKOSCIU | GRK | 4.76 | -0.01 | -0.21% | 1 032 | 9 814 | 4.78 | 4.78 | 4.70 | 10-02 16:20 |
| GROCLIN | GCN | 14.12 | -0.28 | -1.94% | 14 268 | 203 841 | 14.39 | 14.50 | 14.05 | 02-03 17:30 |
| GTC | GTC | 9.96 | -0.17 | -1.68% | 666 947 | 6 699 163 | 10.10 | 10.24 | 9.95 | 02-03 17:32 |
| HANDLOWY | BHW | 75.90 | -0.60 | -0.78% | 48 650 | 3 733 499 | 76.25 | 78.40 | 75.90 | 02-03 17:30 |
| HARDEX | HDX | 20.00 | 0.01 | 0.05% | 50 | 1 000 | 20.00 | 20.00 | 20.00 | 02-03 15:32 |
| HAWE | HWE | 4.13 | 0.23 | 5.90% | 5 070 744 | 20 841 989 | 3.93 | 4.31 | 3.92 | 02-03 17:34 |
| HBPOLSKA | HBP | 1.12 | 0.05 | 4.67% | 1 839 746 | 2 038 581 | 1.07 | 1.16 | 1.05 | 02-03 17:34 |
| HELIO | HEL | 8.64 | -0.24 | -2.70% | 9 413 | 79 712 | 8.70 | 8.85 | 8.21 | 02-03 17:30 |
| HERMAN | HER | 2.80 | 0.45 | 9.99% | 10 987 | 30 284 | 2.48 | 2.80 | 2.48 | 02-03 17:06 |
| HOOP | HOP | 41.80 | -0.80 | -1.88% | 170 | 14 212 | 41.80 | 41.80 | 41.80 | 01-16 14:34 |
| HTLSTREFA | HTL | 13.62 | 0.02 | 0.15% | 2 103 | 57 187 | 13.60 | 13.62 | 13.54 | 02-18 16:20 |
| HUTMEN | HTM | 3.75 | 0.03 | 0.81% | 23 697 | 87 727 | 3.71 | 3.76 | 3.68 | 02-03 17:30 |
| HYDROTOR | HDR | 24.79 | 0.29 | 1.18% | 45 | 1 106 | 24.85 | 24.85 | 24.46 | 02-03 09:21 |
| HYGIENIKA | HGN | 1.10 | 0.00 | 0.00% | 44 345 | 48 090 | 1.09 | 1.10 | 1.07 | 02-03 17:13 |
| HYPERION | HYP | 3.36 | 0.29 | 9.45% | 211 342 | 677 589 | 3.08 | 3.38 | 2.98 | 02-03 17:33 |
| IBSYSTEM | IBS | 0.33 | 0.01 | 3.12% | 1 727 991 | 1 118 749 | 0.33 | 0.34 | 0.32 | 08-18 16:20 |
| IDMSA | IDM | 1.77 | 0.09 | 5.36% | 1 963 739 | 3 394 828 | 1.66 | 1.78 | 1.65 | 02-03 17:34 |
| IGROUP | IGR | 0.54 | 0.02 | 3.85% | 2 080 318 | 1 139 253 | 0.51 | 0.57 | 0.51 | 02-03 17:30 |
| IMMOEAST | IEA | 14.87 | -2.52 | -9.99% | 668 587 | 22 617 899 | 16.52 | 17.50 | 14.87 | 04-22 16:34 |
| IMPEL | IPL | 28.79 | 0.79 | 2.82% | 155 | 4 402 | 28.15 | 28.79 | 28.15 | 02-03 17:11 |
| IMPEXMET | IPX | 3.84 | -0.04 | -1.03% | 408 518 | 1 556 685 | 3.86 | 3.86 | 3.74 | 02-03 17:32 |
| INDYKPOL | IND | 45.65 | 0.55 | 1.22% | 12 | 547 | 45.10 | 45.65 | 45.10 | 02-03 17:30 |
| INGBSK | BSK | 82.80 | 0.50 | 0.61% | 56 716 | 4 684 908 | 82.00 | 83.50 | 81.05 | 02-03 17:30 |
| INSTAL | INS | 2.35 | 0.01 | 0.43% | 3 028 | 6 946 | 2.37 | 2.37 | 2.29 | 03-03 17:12 |
| INSTALKRK | INK | 14.85 | 0.05 | 0.34% | 3 811 | 55 474 | 14.51 | 14.85 | 14.50 | 02-03 17:30 |
| INTAKUS | ITK | 0.84 | -0.01 | -1.18% | 6 700 | 5 672 | 0.85 | 0.85 | 0.84 | 01-31 17:10 |
| INTEGERPL | ITG | 133.90 | 3.60 | 2.76% | 208 | 27 477 | 130.30 | 133.90 | 130.30 | 02-03 16:54 |
| INTERCARS | CAR | 86.00 | -0.50 | -0.58% | 1 149 | 99 640 | 85.90 | 88.50 | 85.90 | 02-03 17:30 |
| INTERFERI | INF | 4.45 | -0.04 | -0.89% | 1 001 | 4 224 | 4.22 | 4.45 | 4.22 | 02-03 16:56 |
| INTERSPPL | IPO | 2.27 | 0.08 | 3.65% | 87 406 | 196 805 | 2.23 | 2.44 | 2.08 | 02-03 17:30 |
| INTROL | INL | 4.51 | 0.01 | 0.22% | 4 825 | 21 730 | 4.50 | 4.51 | 4.50 | 02-03 17:30 |
| INWESTCON | INC | 1.47 | 0.00 | 0.00% | 70 053 | 203 129 | 1.47 | 1.49 | 1.40 | 11-20 16:20 |
| IPOPEMA | IPE | 10.24 | 0.02 | 0.20% | 145 | 1 465 | 10.10 | 10.25 | 9.98 | 02-03 12:03 |
| IRENA | IRE | 0.17 | -0.09 | -9.99% | 47 047 | 7 035 | 0.12 | 0.17 | 0.12 | 05-16 16:58 |
| IVMX | IMX | 7.76 | 0.00 | 0.00% | 1 321 | 10 134 | 7.62 | 7.76 | 7.62 | 02-03 17:30 |
| IZNS | IZN | 1.59 | 0.01 | 0.63% | 50 758 | 79 766 | 1.59 | 1.59 | 1.52 | 02-03 17:30 |
| IZOLACJA | IZO | 1.00 | 0.01 | 1.01% | 96 512 | 99 339 | 1.00 | 1.08 | 0.97 | 02-03 17:34 |
| JAGO | JAG | 0.22 | 0.02 | 9.99% | 613 688 | 129 845 | 0.20 | 0.22 | 0.20 | 02-03 17:30 |
| JUPITER | JPR | 0.95 | 0.02 | 2.15% | 60 476 | 57 319 | 0.93 | 0.96 | 0.93 | 02-03 17:32 |
| JUTRZENKA | JTZ | 2.82 | -0.14 | -4.73% | 57 608 | 163 983 | 2.96 | 2.96 | 2.81 | 08-03 17:34 |
| JWCONSTR | JWC | 7.27 | -0.16 | -2.15% | 39 728 | 293 424 | 7.32 | 7.45 | 7.25 | 02-03 17:31 |
| K2INTERNT | K2I | 20.80 | 0.20 | 0.97% | 890 | 18 384 | 20.80 | 20.80 | 20.15 | 02-03 16:47 |
| KABLE | KBL | 28.53 | 0.01 | 0.04% | 709 | 40 456 | 28.53 | 28.53 | 28.53 | 08-25 16:21 |
| KAREN | KAR | 0.81 | -0.03 | -3.57% | 184 575 | 152 294 | 0.85 | 0.85 | 0.81 | 01-26 17:30 |
| KERNEL | KER | 69.00 | 0.70 | 1.02% | 161 299 | 11 213 221 | 68.30 | 70.00 | 68.00 | 02-03 17:30 |
| KETY | KTY | 112.10 | 3.50 | 3.22% | 6 416 | 717 872 | 108.50 | 113.60 | 108.50 | 02-03 17:25 |
| KGHM | KGH | 143.90 | 0.10 | 0.07% | 862 416 | 123 383 894 | 143.00 | 145.30 | 141.50 | 02-03 17:33 |
| KOELNER | KLR | 12.30 | 0.11 | 0.90% | 1 904 | 23 211 | 12.18 | 12.30 | 12.18 | 02-03 17:30 |
| KOFOLA | KFL | 20.00 | -0.70 | -3.38% | 401 | 8 025 | 20.70 | 20.70 | 20.00 | 02-03 17:18 |
| KOGENERA | KGN | 71.00 | 1.00 | 1.43% | 1 055 | 73 804 | 71.50 | 71.50 | 69.40 | 02-03 17:30 |
| KOLASTYNA | KOL | 1.02 | -0.03 | -2.86% | 316 095 | 320 106 | 1.05 | 1.05 | 1.00 | 01-05 17:34 |
| KOMPAP | KMP | 7.92 | -0.08 | -1.00% | 1 231 | 9 861 | 8.10 | 8.10 | 7.92 | 02-03 16:15 |
| KOMPUTRON | KOM | 7.20 | 0.15 | 2.13% | 7 765 | 55 273 | 6.83 | 7.20 | 6.83 | 02-03 17:31 |
| KONSSTALI | KST | 38.00 | -0.95 | -2.44% | 100 | 3 777 | 38.48 | 38.48 | 37.23 | 02-03 16:53 |
| KOPEX | KPX | 23.33 | -0.06 | -0.26% | 13 784 | 322 194 | 23.40 | 23.45 | 23.30 | 02-03 17:18 |
| KOV | KOV | 1.44 | -0.01 | -0.69% | 3 164 152 | 4 591 611 | 1.44 | 1.48 | 1.43 | 02-03 17:31 |
| KPPD | KPD | 22.36 | 0.01 | 0.04% | 82 | 1 834 | 22.36 | 22.36 | 22.36 | 02-03 12:51 |
| KRAKCHEM | KCH | 4.35 | 0.14 | 3.33% | 1 688 | 7 326 | 4.23 | 4.35 | 4.23 | 02-03 17:30 |
| KREDYTB | KRB | 11.75 | 0.12 | 1.03% | 282 965 | 3 353 947 | 11.95 | 11.98 | 11.63 | 02-03 17:30 |
| KREDYTIN | KRI | 12.95 | -0.02 | -0.15% | 645 | 8 301 | 12.60 | 12.98 | 12.60 | 02-03 17:30 |
| KREZUS | KZS | 7.20 | 0.13 | 1.84% | 29 190 | 209 687 | 7.10 | 7.29 | 7.03 | 02-03 17:31 |
| KROSNO | KRS | 0.07 | 0.00 | 0.00% | 3 811 839 | 496 894 | 0.06 | 0.07 | 0.06 | 10-30 16:34 |
| KRUK | KRU | 42.85 | 0.25 | 0.59% | 3 317 | 140 512 | 42.50 | 42.85 | 42.00 | 02-03 17:16 |
| KRUSZWICA | KSW | 54.00 | 2.80 | 5.47% | 149 | 7 800 | 52.00 | 54.00 | 51.90 | 02-03 17:16 |
| LCCORP | LCC | 1.15 | 0.00 | 0.00% | 117 944 | 135 140 | 1.14 | 1.16 | 1.11 | 02-03 17:30 |
| LENA | LEN | 2.32 | -0.02 | -0.85% | 16 464 | 38 705 | 2.30 | 2.38 | 2.25 | 02-03 17:06 |
| LENTEX | LTX | 4.70 | -0.07 | -1.47% | 11 029 | 51 806 | 4.74 | 4.74 | 4.64 | 02-03 17:10 |
| LOTOS | LTS | 26.20 | 0.00 | 0.00% | 186 563 | 4 906 364 | 26.47 | 26.50 | 26.05 | 02-03 17:32 |
| LPP | LPP | 2158.00 | 17.98 | 0.84% | 1 514 | 3 247 143 | 2170.00 | 2170.00 | 2100.00 | 02-03 17:30 |
| LSISOFT | LSI | 3.94 | 0.25 | 6.78% | 10 335 | 39 252 | 3.69 | 3.95 | 3.55 | 02-03 17:30 |
| LSTCAPITA | LST | 0.75 | -0.01 | -1.32% | 42 330 | 31 549 | 0.75 | 0.75 | 0.74 | 02-03 17:30 |
| LUBAWA | LBW | 0.85 | 0.00 | 0.00% | 310 301 | 259 964 | 0.85 | 0.85 | 0.83 | 02-03 17:33 |
| LZPS | LZP | 3.41 | -0.03 | -0.87% | 70 320 | 485 496 | 3.47 | 3.62 | 3.35 | 09-24 16:28 |
| MAGELLAN | MAG | 37.22 | -1.48 | -3.82% | 501 | 18 740 | 38.00 | 38.40 | 37.22 | 02-03 17:30 |
| MAKARONPL | MAK | 3.84 | -0.01 | -0.26% | 6 542 | 24 358 | 3.85 | 3.85 | 3.69 | 02-03 17:30 |
| MAKRUM | MKM | 1.34 | -0.02 | -1.47% | 69 886 | 94 385 | 1.32 | 1.40 | 1.32 | 02-03 17:30 |
| MARVIPOL | MVP | 9.73 | 0.00 | 0.00% | 3 278 | 31 772 | 9.74 | 9.74 | 9.56 | 02-03 17:32 |
| MASTERS | MST | 0.06 | 0.00 | 0.00% | 307 360 | 30 952 | 0.05 | 0.06 | 0.05 | 03-30 16:20 |
| MCI | MCI | 4.75 | -0.05 | -1.04% | 191 996 | 917 235 | 4.78 | 4.85 | 4.68 | 02-03 17:34 |
| MCLOGIC | MCL | 37.10 | -0.62 | -1.64% | 1 936 | 71 207 | 36.78 | 37.10 | 36.25 | 02-03 17:04 |
| MEDIATEL | MTL | 1.79 | -0.10 | -5.29% | 134 773 | 243 942 | 1.94 | 1.94 | 1.79 | 02-03 17:30 |
| MENNICA | MNC | 11.47 | 0.00 | 0.00% | 3 339 | 38 322 | 11.49 | 11.49 | 11.47 | 02-03 17:16 |
| MERCOR | MCR | 10.98 | 0.05 | 0.46% | 2 317 | 25 282 | 10.91 | 10.99 | 10.77 | 02-03 16:23 |
| MEWA | MEW | 0.35 | -0.01 | -2.78% | 57 963 | 20 403 | 0.35 | 0.37 | 0.35 | 02-03 17:33 |
| MIDAS | MDS | 1.34 | -0.01 | -0.74% | 14 781 351 | 20 202 983 | 1.34 | 1.42 | 1.30 | 02-03 17:33 |
| MIESZKO | MSO | 3.48 | -0.11 | -3.06% | 49 227 | 171 992 | 3.59 | 3.59 | 3.48 | 02-03 17:30 |
| MILLENNIUM | MIL | 4.01 | -0.10 | -2.43% | 657 318 | 2 660 679 | 4.03 | 4.15 | 4.01 | 02-03 17:30 |
| MIRBUD | MRB | 2.41 | 0.02 | 0.84% | 38 039 | 92 219 | 2.43 | 2.44 | 2.40 | 02-03 17:30 |
| MISPOL | MIP | 3.49 | 0.19 | 5.76% | 106 | 370 | 3.49 | 3.49 | 3.49 | 02-03 15:00 |
| MIT | MIT | 0.76 | 0.03 | 4.11% | 285 332 | 214 225 | 0.73 | 0.77 | 0.71 | 02-03 17:30 |
| MMPPL | MMP | 9.05 | 0.05 | 0.56% | 4 329 | 39 088 | 9.00 | 9.05 | 9.00 | 08-22 17:16 |
| MNI | MNI | 2.35 | 0.10 | 4.44% | 2 212 441 | 5 086 131 | 2.26 | 2.35 | 2.24 | 02-03 17:33 |
| MOJ | MOJ | 1.95 | 0.00 | 0.00% | 500 | 975 | 1.95 | 1.95 | 1.95 | 02-03 15:07 |
| MOL | MOL | 283.00 | 3.99 | 1.43% | 62 | 17 465 | 279.00 | 283.00 | 279.00 | 02-03 16:33 |
| MONNARI | MON | 1.22 | 0.09 | 7.96% | 2 207 102 | 2 720 689 | 1.15 | 1.32 | 1.08 | 02-03 17:33 |
| MOSTALEXP | MSX | 0.78 | -0.04 | -4.88% | 446 089 | 353 182 | 0.82 | 0.82 | 0.78 | 02-03 17:32 |
| MOSTALPLC | MSP | 17.00 | 0.60 | 3.66% | 9 021 | 151 797 | 16.44 | 17.29 | 16.11 | 02-03 17:30 |
| MOSTALWAR | MSW | 21.00 | 0.85 | 4.22% | 24 602 | 527 297 | 20.48 | 22.50 | 20.25 | 02-03 17:30 |
| MOSTALZAB | MSZ | 1.66 | 0.02 | 1.22% | 120 047 | 199 509 | 1.66 | 1.68 | 1.64 | 02-03 17:30 |
| MUZA | MZA | 5.34 | -0.06 | -1.11% | 1 620 | 8 636 | 5.40 | 5.40 | 5.28 | 02-03 16:48 |
| MWTRADE | MWT | 8.78 | 0.31 | 3.66% | 14 747 | 128 215 | 8.47 | 8.85 | 8.46 | 02-03 17:30 |
| NAFTA | NFT | 23.17 | -0.70 | -2.93% | 220 | 10 195 | 23.17 | 23.17 | 23.17 | 12-30 15:00 |
| NEPENTES | NEP | 27.71 | 0.01 | 0.04% | 50 | 2 771 | 27.71 | 27.71 | 27.71 | 09-08 15:43 |
| NETIA | NET | 5.85 | 0.10 | 1.74% | 98 200 | 569 108 | 5.75 | 5.85 | 5.75 | 02-03 17:30 |
| NETMEDIA | NEM | 4.71 | -0.03 | -0.63% | 203 | 956 | 4.71 | 4.71 | 4.70 | 02-03 13:20 |
| NEUCA | NEU | 70.00 | 0.80 | 1.16% | 2 002 | 139 766 | 69.50 | 70.05 | 69.20 | 02-03 17:04 |
| NEWWORLDR | NWR | 26.56 | 1.25 | 4.94% | 8 193 | 213 933 | 25.65 | 26.61 | 25.65 | 02-03 15:56 |
| NFIEMF | EMF | 9.30 | 0.05 | 0.54% | 55 979 | 519 425 | 9.25 | 9.39 | 9.01 | 02-03 17:29 |
| NOBLEBANK | NBL | 5.27 | -0.03 | -0.57% | 31 689 | 333 921 | 5.27 | 5.28 | 5.23 | 01-29 16:20 |
| NORDEABP | NDA | 37.40 | 2.38 | 6.80% | 2 | 75 | 37.40 | 37.40 | 37.40 | 02-03 15:00 |
| NORTCOAST | NCT | 0.61 | 0.05 | 8.93% | 85 826 | 50 267 | 0.56 | 0.61 | 0.56 | 02-03 17:24 |
| NOVITA | NVT | 18.60 | -0.40 | -2.11% | 960 | 17 856 | 18.60 | 18.60 | 18.60 | 02-03 16:18 |
| NOVITUS | NVS | 26.50 | 0.00 | 0.00% | 3 630 | 94 925 | 27.99 | 27.99 | 25.20 | 11-29 17:22 |
| NOWAGALA | CNG | 2.35 | 0.03 | 1.29% | 297 089 | 697 018 | 2.38 | 2.38 | 2.24 | 02-03 17:30 |
| NTTSYSTEM | NTT | 0.92 | 0.03 | 3.37% | 134 105 | 123 564 | 0.90 | 0.95 | 0.89 | 02-03 17:13 |
| ODLEWNIE | ODL | 2.03 | 0.00 | 0.00% | 29 700 | 59 932 | 2.02 | 2.10 | 1.98 | 02-03 17:30 |
| OLYMPIC | OEG | 4.00 | -0.07 | -1.72% | 401 | 1 604 | 4.00 | 4.00 | 4.00 | 02-01 12:00 |
| ONE2ONE | O2O | 3.07 | -0.19 | -5.83% | 5 641 | 17 844 | 3.30 | 3.30 | 3.07 | 02-03 17:30 |
| OPONEO.PL | OPN | 9.38 | -0.02 | -0.21% | 1 563 | 14 354 | 9.30 | 9.38 | 9.15 | 02-03 17:30 |
| OPTIMUS | OPT | 6.28 | -0.52 | -7.65% | 1 834 643 | 11 929 603 | 6.96 | 6.96 | 6.28 | 08-01 17:34 |
| OPTOPOL | OPL | 19.50 | -0.40 | -2.01% | 750 | 29 250 | 19.50 | 19.50 | 19.50 | 03-22 09:45 |
| ORBIS | ORB | 41.01 | -0.25 | -0.61% | 623 | 25 617 | 41.50 | 41.50 | 40.82 | 02-03 17:13 |
| ORCOGROUP | OPG | 19.55 | 1.51 | 8.37% | 39 765 | 737 003 | 17.79 | 19.80 | 17.70 | 02-03 17:32 |
| ORZBIALY | OBL | 22.55 | 0.05 | 0.22% | 66 105 | 1 489 624 | 22.52 | 22.58 | 22.32 | 02-03 17:19 |
| ORZEL | ORZ | 0.05 | 0.00 | 0.00% | 872 286 | 43 614 | 0.05 | 0.05 | 0.05 | 01-14 17:14 |
| PAGED | PGD | 12.86 | -0.04 | -0.31% | 2 468 | 31 945 | 12.70 | 13.19 | 12.50 | 02-03 16:53 |
| PAMAPOL | PMP | 3.13 | 0.11 | 3.64% | 1 450 | 4 469 | 3.02 | 3.13 | 3.02 | 02-03 16:57 |
| PANOVA | NVA | 20.23 | 0.00 | 0.00% | 679 | 13 722 | 20.23 | 20.23 | 20.00 | 02-03 15:55 |
| PATENTUS | PAT | 2.12 | 0.16 | 8.16% | 33 494 | 69 717 | 2.07 | 2.14 | 2.06 | 02-03 17:30 |
| PBG | PBG | 80.00 | -1.80 | -2.20% | 53 725 | 4 370 644 | 82.45 | 82.80 | 79.70 | 02-03 17:31 |
| PCCINTER | PCI | 4.51 | -0.19 | -4.04% | 5 289 | 24 568 | 4.73 | 4.73 | 4.51 | 02-03 14:52 |
| PCGUARD | PCG | 1.44 | 0.13 | 9.92% | 486 175 | 708 609 | 1.31 | 1.54 | 1.31 | 02-03 17:33 |
| PEGAS | PGS | 74.25 | -1.65 | -2.17% | 30 | 2 245 | 75.00 | 75.20 | 74.25 | 02-01 14:11 |
| PEKAES | PEK | 7.19 | 0.01 | 0.14% | 2 153 | 15 522 | 7.30 | 7.30 | 7.18 | 02-03 17:29 |
| PEKAO | PEO | 160.30 | 0.19 | 0.12% | 429 727 | 69 811 150 | 159.50 | 164.80 | 159.40 | 02-03 17:34 |
| PEMUG | PMG | 1.00 | 0.07 | 7.53% | 20 | 20 | 1.00 | 1.00 | 1.00 | 01-27 15:00 |
| PEP | PEP | 21.80 | 0.33 | 1.54% | 4 344 | 94 139 | 21.55 | 21.80 | 21.50 | 02-03 17:30 |
| PEPEES | PPS | 0.84 | -0.01 | -1.18% | 100 763 | 83 300 | 0.84 | 0.84 | 0.82 | 02-03 17:25 |
| PERMEDIA | PMD | 8.69 | -0.09 | -1.03% | 3 729 | 31 800 | 8.51 | 8.70 | 8.30 | 02-03 17:30 |
| PETROLINV | OIL | 2.84 | -0.03 | -1.05% | 1 834 635 | 5 249 454 | 2.85 | 2.90 | 2.81 | 02-03 17:34 |
| PGE | PGE | 20.00 | -0.15 | -0.74% | 1 012 817 | 20 393 995 | 20.19 | 20.31 | 20.00 | 02-03 17:32 |
| PGF | PGF | 31.30 | 0.01 | 0.03% | 403 | 12 574 | 31.29 | 31.30 | 31.00 | 11-30 14:57 |
| PGNIG | PGN | 3.73 | -0.05 | -1.32% | 4 224 528 | 15 929 558 | 3.80 | 3.81 | 3.73 | 02-03 17:30 |
| PKNORLEN | PKN | 39.20 | 0.32 | 0.82% | 964 014 | 37 742 922 | 38.89 | 39.60 | 38.53 | 02-03 17:32 |
| PKOBP | PKO | 36.17 | 0.13 | 0.36% | 2 399 231 | 86 849 423 | 35.97 | 36.78 | 35.68 | 02-03 17:34 |
| PLASTBOX | PLX | 11.50 | 0.00 | 0.00% | 5 998 | 68 971 | 11.49 | 11.50 | 11.49 | 02-03 16:52 |
| PLAZACNTR | PLZ | 2.44 | 0.03 | 1.24% | 27 499 | 66 675 | 2.42 | 2.47 | 2.41 | 02-03 17:30 |
| POINTGROUP | PGM | 0.58 | 0.03 | 5.45% | 318 817 | 183 012 | 0.57 | 0.59 | 0.56 | 02-03 17:30 |
| POLAQUA | PQA | 6.70 | -0.23 | -3.32% | 22 100 | 149 452 | 6.93 | 6.93 | 6.61 | 02-03 17:30 |
| POLCOLORIT | PLT | 0.20 | 0.00 | 0.00% | 25 768 | 4 980 | 0.19 | 0.20 | 0.19 | 02-03 14:16 |
| POLICE | PCE | 10.40 | 0.25 | 2.46% | 46 200 | 476 045 | 10.16 | 10.44 | 10.05 | 02-03 17:19 |
| POLIMEXMS | PXM | 1.94 | 0.08 | 4.30% | 1 269 444 | 2 402 923 | 1.85 | 1.94 | 1.83 | 02-03 17:34 |
| POLJADLO | PLJ | 0.69 | -0.02 | -2.82% | 690 910 | 482 311 | 0.71 | 0.72 | 0.68 | 02-03 17:34 |
| POLLENAE | PLE | 8.50 | 0.50 | 6.25% | 1 284 | 10 914 | 8.50 | 8.50 | 8.50 | 02-03 15:09 |
| POLNA | PLA | 10.28 | 0.54 | 5.54% | 470 | 4 688 | 9.74 | 10.28 | 9.74 | 02-03 17:04 |
| POLNORD | PND | 17.19 | 0.08 | 0.47% | 19 923 | 344 405 | 17.11 | 17.50 | 17.00 | 02-03 17:25 |
| POLREST | POL | 0.07 | -0.01 | -9.99% | 328 998 | 23 030 | 0.07 | 0.07 | 0.07 | 10-14 17:06 |
| PONAR | PON | 1.61 | 0.02 | 1.26% | 53 818 | 170 598 | 1.59 | 1.62 | 1.57 | 10-08 16:20 |
| PONARFEH | PNF | 2.09 | -0.03 | -1.42% | 1 468 129 | 6 113 640 | 2.15 | 2.18 | 2.07 | 09-17 16:23 |
| POZBUD | POZ | 4.15 | 0.00 | 0.00% | 248 | 1 029 | 4.15 | 4.15 | 4.15 | 02-03 15:58 |
| PPWK | PWK | 1.48 | 0.05 | 3.50% | 153 074 | 449 245 | 1.46 | 1.48 | 1.46 | 02-17 16:30 |
| PRAGMAINK | PRI | 18.20 | 0.00 | 0.00% | 50 | 913 | 18.35 | 18.35 | 18.20 | 02-03 16:08 |
| PRIMAMODA | PMA | 5.26 | 0.00 | 0.00% | 55 | 289 | 5.26 | 5.26 | 5.26 | 02-02 14:39 |
| PROCAD | PRD | 1.64 | 0.05 | 3.14% | 90 975 | 149 118 | 1.58 | 1.70 | 1.58 | 02-03 17:30 |
| PROCHEM | PRM | 13.49 | -0.50 | -3.57% | 7 136 | 94 359 | 13.60 | 13.97 | 13.01 | 02-03 17:30 |
| PROCHNIK | PRC | 0.33 | 0.02 | 6.45% | 331 379 | 105 062 | 0.31 | 0.33 | 0.31 | 02-03 17:19 |
| PROJPRZEM | PJP | 7.82 | 0.54 | 7.42% | 9 962 | 75 942 | 7.30 | 7.95 | 7.28 | 02-03 17:30 |
| PRONOX | PRO | 0.11 | 0.02 | 9.99% | 19 875 922 | 2 109 516 | 0.09 | 0.11 | 0.09 | 02-03 17:34 |
| PROSPER | PSP | 7.77 | -0.13 | -1.65% | 17 299 | 267 519 | 7.70 | 8.00 | 7.65 | 02-18 16:21 |
| PROTEKTOR | PRT | 3.16 | 0.04 | 1.28% | 5 091 | 16 045 | 3.16 | 3.16 | 3.15 | 02-03 15:52 |
| PULAWY | ZAP | 94.85 | -0.15 | -0.16% | 5 704 | 540 690 | 94.55 | 95.00 | 94.00 | 02-03 17:31 |
| PWRMEDIA | PWM | 0.77 | 0.00 | 0.00% | 23 991 | 17 957 | 0.77 | 0.78 | 0.72 | 02-03 17:31 |
| PZU | PZU | 347.50 | 3.98 | 1.16% | 188 563 | 64 995 157 | 343.00 | 347.50 | 341.30 | 02-03 17:30 |
| QUANTUM | QNT | 7.55 | 0.00 | 0.00% | 62 | 468 | 7.55 | 7.55 | 7.55 | 02-03 11:01 |
| QUMAKSEK | QSM | 9.45 | -0.21 | -2.17% | 1 100 | 10 306 | 9.64 | 9.66 | 9.35 | 02-03 17:17 |
| RADPOL | RDL | 9.51 | -0.19 | -1.96% | 5 651 | 53 755 | 9.59 | 9.59 | 9.50 | 02-03 15:53 |
| RAFAKO | RFK | 8.75 | 0.55 | 6.71% | 248 778 | 2 154 793 | 8.30 | 8.92 | 8.30 | 02-03 17:30 |
| RAFAMET | RAF | 18.20 | 0.00 | 0.00% | 13 | 235 | 17.80 | 18.20 | 17.80 | 02-03 14:41 |
| RAINBOW | RBW | 3.89 | 0.06 | 1.57% | 1 221 | 4 738 | 3.89 | 3.89 | 3.83 | 02-03 13:35 |
| REDAN | RDN | 3.00 | -0.07 | -2.28% | 60 465 | 182 310 | 3.08 | 3.08 | 2.98 | 02-03 17:26 |
| REINHOLD | RHD | 1.58 | 0.00 | 0.00% | 23 235 | 37 239 | 1.58 | 1.65 | 1.57 | 02-03 17:30 |
| RELPOL | RLP | 5.08 | -0.04 | -0.78% | 13 603 | 68 825 | 5.12 | 5.12 | 5.01 | 02-03 17:12 |
| REMAK | RMK | 31.69 | 0.89 | 2.89% | 14 142 | 431 747 | 30.30 | 31.69 | 30.30 | 02-03 17:30 |
| RESBUD | RES | 4.10 | -0.30 | -6.82% | 979 | 4 250 | 4.49 | 4.50 | 4.10 | 02-03 16:25 |
| RONSON | RON | 0.90 | 0.00 | 0.00% | 27 035 | 24 299 | 0.90 | 0.90 | 0.89 | 02-03 17:30 |
| ROPCZYCE | RPC | 14.15 | -0.20 | -1.39% | 2 009 | 28 459 | 14.35 | 14.35 | 14.00 | 02-03 17:25 |
| RUBICON | RBC | 0.65 | 0.04 | 6.56% | 325 126 | 208 240 | 0.62 | 0.66 | 0.62 | 02-03 17:18 |
| RUCH | RCH | 10.60 | 0.00 | 0.00% | 35 825 | 759 457 | 10.58 | 10.62 | 10.58 | 10-19 16:06 |
| SANOK | SNK | 11.73 | 0.01 | 0.09% | 308 | 3 552 | 11.53 | 11.73 | 11.52 | 02-03 17:30 |
| SANWIL | SNW | 0.43 | 0.00 | 0.00% | 117 109 | 49 546 | 0.43 | 0.43 | 0.42 | 02-03 17:30 |
| SECOGROUP | SWG | 24.24 | 0.69 | 2.93% | 1 279 | 30 707 | 23.59 | 24.70 | 23.50 | 02-03 17:30 |
| SEKO | SEK | 6.75 | 0.00 | 0.00% | 5 | 34 | 6.75 | 6.75 | 6.75 | 02-03 09:00 |
| SELENAFM | SEL | 7.91 | 0.00 | 0.00% | 1 682 | 13 366 | 7.98 | 8.00 | 7.91 | 02-03 16:21 |
| SFINKS | SFS | 1.80 | -0.07 | -3.74% | 207 753 | 375 782 | 1.85 | 1.85 | 1.77 | 02-03 17:33 |
| SILVANO | SFG | 12.46 | 0.16 | 1.30% | 102 091 | 1 249 668 | 12.49 | 12.53 | 12.20 | 02-03 17:30 |
| SIMPLE | SME | 9.12 | -0.18 | -1.94% | 1 704 | 15 486 | 9.36 | 9.36 | 8.89 | 02-03 14:53 |
| SKOK | SKO | 3.35 | 0.00 | 0.00% | 24 917 | 84 113 | 3.35 | 3.48 | 3.28 | 02-03 17:30 |
| SKOTAN | SKT | 3.16 | 0.02 | 0.64% | 496 546 | 1 565 526 | 3.13 | 3.19 | 3.11 | 02-03 17:32 |
| SKYEUROPE | SKY | 0.07 | -0.02 | -9.99% | 259 259 | 39 012 | 0.08 | 0.08 | 0.07 | 04-15 16:30 |
| SKYLINE | SKL | 2.91 | 0.00 | 0.00% | 5 013 | 14 317 | 2.90 | 2.91 | 2.78 | 02-03 16:53 |
| SNIEZKA | SKA | 27.00 | -0.74 | -2.67% | 165 | 4 468 | 27.20 | 27.20 | 27.00 | 02-03 09:09 |
| SOBIESKI | BVD | 280.00 | -3.11 | -1.10% | 241 | 67 698 | 280.00 | 285.00 | 280.00 | 02-03 16:51 |
| SONEL | SON | 4.49 | -0.14 | -3.02% | 2 902 | 12 769 | 4.50 | 4.50 | 4.23 | 02-03 16:03 |
| SPRAY | SPY | 10.40 | -0.25 | -2.35% | 79 | 1 643 | 10.49 | 10.49 | 10.40 | 05-26 14:19 |
| SRUBEX | SRX | 46.99 | 0.00 | 0.00% | 3 | 282 | 46.99 | 46.99 | 46.99 | 02-10 15:00 |
| STALEXP | STX | 1.26 | 0.01 | 0.80% | 15 588 | 19 509 | 1.24 | 1.27 | 1.24 | 02-03 17:28 |
| STALPROD | STP | 276.00 | -2.00 | -0.72% | 659 | 182 695 | 280.00 | 280.00 | 274.00 | 02-03 17:33 |
| STALPROFI | STF | 17.10 | 0.30 | 1.79% | 5 370 | 91 389 | 16.85 | 17.40 | 16.85 | 02-03 17:30 |
| STAPORKOW | ZUK | 19.50 | 0.91 | 4.90% | 10 164 | 194 462 | 18.60 | 19.50 | 18.60 | 02-03 17:33 |
| STORMM | STM | 1.08 | 0.03 | 2.86% | 376 315 | 832 387 | 1.04 | 1.16 | 1.02 | 09-25 16:29 |
| SUWARY | SUW | 14.90 | -0.09 | -0.60% | 2 | 30 | 14.90 | 14.90 | 14.90 | 02-03 09:01 |
| SWARZEDZ | SWZ | 0.01 | 0.00 | 0.00% | 13 867 326 | 138 673 | 0.01 | 0.01 | 0.01 | 01-14 17:33 |
| SWIECIE | MSC | 62.65 | 1.05 | 1.70% | 3 131 | 196 736 | 61.80 | 63.40 | 61.50 | 02-03 17:30 |
| SWISSMED | SWD | 0.72 | 0.00 | 0.00% | 63 204 | 45 761 | 0.71 | 0.74 | 0.70 | 02-03 17:30 |
| SYGNITY | SGN | 19.01 | -0.19 | -0.99% | 6 569 | 125 729 | 19.20 | 19.29 | 19.00 | 02-03 17:30 |
| SYNTHOS | SNS | 5.15 | -0.01 | -0.19% | 440 609 | 2 276 795 | 5.19 | 5.22 | 5.13 | 02-03 17:31 |
| TALEX | TLX | 10.49 | -0.01 | -0.10% | 1 | 10 | 10.49 | 10.49 | 10.49 | 02-02 11:24 |
| TAURONPE | TPE | 5.44 | 0.02 | 0.37% | 2 358 633 | 12 851 910 | 5.40 | 5.48 | 5.39 | 02-03 17:30 |
| TECHMEX | TEX | 0.06 | 0.01 | 9.99% | 558 103 | 30 914 | 0.05 | 0.06 | 0.05 | 03-11 17:28 |
| TELL | TEL | 10.80 | -0.25 | -2.26% | 15 | 161 | 10.66 | 10.80 | 10.66 | 02-03 10:07 |
| TERESA | TER | 14.55 | -0.65 | -4.28% | 769 | 11 640 | 15.20 | 15.27 | 14.55 | 02-03 17:07 |
| TETA | TET | 13.70 | 0.19 | 1.41% | 1 271 | 34 813 | 13.73 | 13.73 | 13.69 | 07-29 10:45 |
| TFONE | TFO | 2.26 | 0.00 | 0.00% | 7 989 | 18 359 | 2.35 | 2.35 | 2.26 | 02-03 17:32 |
| TIM | TIM | 7.94 | 0.21 | 2.72% | 2 792 | 21 880 | 7.72 | 7.95 | 7.72 | 02-03 17:30 |
| TORFARM | TFM | 70.60 | -0.30 | -0.42% | 1 309 | 184 856 | 70.65 | 70.90 | 70.60 | 04-08 16:20 |
| TPSA | TPS | 17.04 | -0.15 | -0.87% | 2 123 770 | 36 320 241 | 17.25 | 17.27 | 17.00 | 02-03 17:32 |
| TRAKCJA | TRK | 1.28 | 0.03 | 2.40% | 878 790 | 1 123 851 | 1.25 | 1.32 | 1.23 | 02-03 17:31 |
| TRAVELPL | TVL | 8.60 | -0.30 | -3.37% | 200 | 1 776 | 8.60 | 8.90 | 8.60 | 02-03 11:18 |
| TRION | TIN | 0.20 | 0.00 | 0.00% | 42 368 | 8 239 | 0.20 | 0.20 | 0.19 | 02-03 17:30 |
| TRITON | TRI | 3.75 | 0.16 | 4.46% | 9 674 | 35 975 | 3.59 | 3.75 | 3.59 | 02-03 17:05 |
| TUEUROPA | ERP | 187.60 | -0.21 | -0.11% | 3 335 | 626 083 | 187.80 | 187.80 | 187.50 | 02-03 15:41 |
| TUP | TUP | 4.34 | -0.03 | -0.69% | 5 419 | 23 285 | 4.37 | 4.37 | 4.20 | 02-03 16:00 |
| TVN | TVN | 11.35 | 0.13 | 1.16% | 922 196 | 10 413 716 | 11.19 | 11.50 | 11.09 | 02-03 17:30 |
| ULMA | ULM | 58.80 | 1.55 | 2.71% | 416 | 23 859 | 57.35 | 59.45 | 57.20 | 02-03 14:10 |
| UNIBEP | UNI | 6.19 | 0.05 | 0.81% | 1 488 | 8 997 | 5.99 | 6.19 | 5.99 | 02-03 17:30 |
| UNICREDIT | UCG | 17.20 | 0.00 | 0.00% | 1 143 977 | 19 151 546 | 17.00 | 17.20 | 16.74 | 02-03 17:30 |
| UNIMA | U2K | 3.40 | -0.02 | -0.58% | 59 | 201 | 3.40 | 3.40 | 3.40 | 02-03 16:49 |
| VARIANT | VRT | 1.89 | 0.03 | 1.61% | 1 120 | 2 104 | 1.80 | 1.89 | 1.80 | 02-03 14:39 |
| VINDEXUS | VIN | 7.20 | 0.00 | 0.00% | 13 243 | 93 280 | 7.20 | 7.20 | 6.71 | 02-03 17:30 |
| VISTULA | VST | 1.14 | -0.01 | -0.87% | 160 124 | 183 071 | 1.14 | 1.17 | 1.11 | 02-03 17:30 |
| WANDALEX | WDX | 1.99 | -0.03 | -1.49% | 19 670 | 37 921 | 2.02 | 2.02 | 1.90 | 02-03 17:19 |
| WARFAMA | WFM | 0.87 | 0.03 | 3.57% | 82 815 | 70 518 | 0.84 | 0.87 | 0.83 | 02-03 17:19 |
| WARIMPEX | WXF | 4.50 | 0.01 | 0.22% | 8 579 | 37 441 | 4.22 | 4.53 | 4.20 | 02-03 17:30 |
| WASKO | WAS | 2.64 | 0.40 | 9.99% | 1 741 516 | 4 463 729 | 2.30 | 2.74 | 2.30 | 02-03 17:31 |
| WAWEL | WWL | 525.00 | 0.00 | 0.00% | 230 | 119 164 | 522.00 | 525.00 | 515.00 | 02-03 15:59 |
| WIELTON | WLT | 3.18 | 0.07 | 2.25% | 25 341 | 82 702 | 3.15 | 3.30 | 3.15 | 02-03 17:30 |
| WIKANA | WIK | 0.57 | 0.02 | 3.64% | 96 426 | 55 000 | 0.56 | 0.58 | 0.56 | 02-03 17:30 |
| WILBO | WLB | 0.73 | 0.00 | 0.00% | 76 854 | 57 296 | 0.73 | 0.77 | 0.72 | 02-03 17:21 |
| WISTIL | WST | 7.80 | 0.20 | 2.63% | 694 | 5 458 | 7.90 | 7.90 | 7.80 | 02-03 15:14 |
| WOJAS | WOJ | 4.30 | -0.03 | -0.69% | 6 329 | 27 642 | 4.33 | 4.43 | 4.30 | 02-03 17:10 |
| WOLAINFO | WIN | 3.74 | 0.01 | 0.27% | 4 000 | 29 920 | 3.74 | 3.74 | 3.74 | 10-04 09:00 |
| WSIP | WSP | 16.82 | 0.02 | 0.12% | 658 | 21 991 | 16.82 | 16.82 | 16.71 | 04-29 16:20 |
| YAWAL | YWL | 6.81 | 0.04 | 0.59% | 11 478 | 78 950 | 6.82 | 7.19 | 6.60 | 02-03 17:33 |
| ZASTAL | ZST | 1.62 | 0.10 | 6.58% | 421 687 | 673 730 | 1.54 | 1.65 | 1.53 | 02-03 17:32 |
| ZEG | ZEG | 15.15 | -4.86 | -9.99% | 1 150 | 36 111 | 16.01 | 16.01 | 15.15 | 12-01 15:00 |
| ZELMER | ZLR | 30.00 | -0.31 | -1.02% | 243 | 7 310 | 30.00 | 30.30 | 30.00 | 02-03 17:02 |
| ZETKAMA | ZKA | 24.76 | 0.26 | 1.06% | 185 | 4 496 | 24.79 | 24.79 | 24.00 | 02-03 16:33 |
| ZNTKLAPY | ZNT | 2.00 | -0.60 | -9.99% | 40 055 | 160 220 | 2.00 | 2.00 | 2.00 | 02-05 16:48 |
| ZPUE | PUE | 142.00 | 0.00 | 0.00% | 111 | 15 685 | 142.00 | 142.00 | 137.20 | 02-03 17:05 |
| ZREMB | ZRE | 0.37 | 0.01 | 2.78% | 76 579 | 27 709 | 0.36 | 0.37 | 0.35 | 02-03 17:30 |
| ZTSERG | ERG | 0.52 | 0.01 | 1.96% | 40 386 | 42 280 | 0.53 | 0.53 | 0.51 | 08-29 15:21 |
| ZURAWIE | ZUR | 2.08 | -0.01 | -0.48% | 332 540 | 1 375 028 | 2.11 | 2.11 | 2.04 | 03-05 16:28 |
| ZYWIEC | ZWC | 560.00 | 2.01 | 0.36% | 119 | 66 635 | 559.50 | 560.00 | 559.50 | 02-03 15:46 |
Powered by Notoria.pl
Our partners










