Sunday, March 21st, 2010
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 | 3307.43 | -27.01 | -0.81% | 3313.05 | 3313.05 | 3307.43 | 03-19 16:40 |
| WIG-MEDIA | 3408.51 | -16.44 | -0.48% | 3419.42 | 3486.81 | 3408.51 | 03-19 16:40 |
| WIG-PALIWA | 2654.42 | -14.95 | -0.56% | 2664.02 | 2680.46 | 2654.42 | 03-19 16:40 |
| WIG-INFO | 1247.93 | -8.04 | -0.64% | 1241.85 | 1254.87 | 1241.85 | 03-19 16:40 |
| WIG-SPOZYW | 3686.06 | 40.10 | 1.10% | 3667.99 | 3686.06 | 3667.99 | 03-19 16:40 |
| WIG-CHEMIA | 3764.44 | 11.26 | 0.30% | 3733.72 | 3764.44 | 3733.72 | 03-19 16:40 |
| WIG20SHORT | 2776.45 | 4.99 | 0.18% | 2771.09 | 2807.25 | 2721.75 | 03-19 16:40 |
| WIG20LEV | 1265.43 | -4.32 | -0.34% | 1270.34 | 1315.02 | 1237.21 | 03-19 16:40 |
| RESPECT | 1751.45 | 0.88 | 0.05% | 1746.74 | 1751.45 | 1746.74 | 03-19 16:40 |
| WIG-TELKOM | 1185.05 | 20.84 | 1.79% | 1159.10 | 1185.05 | 1159.10 | 03-19 16:40 |
| WIG-DEWEL | 2748.94 | -74.83 | -2.65% | 2795.01 | 2815.05 | 2748.94 | 03-19 16:40 |
| NCINDEX | 60.49 | -1.14 | -1.85% | 61.65 | 61.65 | 59.97 | 03-19 16:40 |
| WIG20 | 2441.39 | -3.91 | -0.16% | 2446.12 | 2488.50 | 2414.21 | 03-19 16:40 |
| WIG | 41611.67 | -129.40 | -0.31% | 41774.37 | 42077.58 | 41367.62 | 03-19 16:40 |
| WIG-PL | 40785.83 | -89.92 | -0.22% | 40680.80 | 41159.87 | 40680.80 | 03-19 16:40 |
| mWIG40 | 2439.35 | -19.92 | -0.81% | 2456.97 | 2459.35 | 2433.82 | 03-19 16:40 |
| sWIG80 | 12310.39 | 33.15 | 0.27% | 12307.03 | 12355.91 | 12261.04 | 03-19 16:40 |
| WIG-BANKI | 6011.56 | -15.67 | -0.26% | 5991.90 | 6106.15 | 5991.90 | 03-19 16:40 |
| WIG-BUDOW | 5559.34 | -29.06 | -0.52% | 5538.41 | 5627.37 | 5538.41 | 03-19 16:40 |
| WIG-ENERG | 4015.18 | 36.60 | 0.92% | 3979.73 | 4015.18 | 3979.73 | 03-19 16:40 |
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: 2010-03-19 17:02:32
| 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 | 3.24 | -0.01 | -0.31% | 143 519 | 929 368 | 3.27 | 3.27 | 3.20 | 03-19 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 | 1.15 | 0.01 | 0.88% | 542 366 | 1 246 123 | 1.15 | 1.17 | 1.13 | 03-19 16:19 |
| 08OCTAVA | 08N | 2.44 | 0.01 | 0.41% | 475 796 | 2 221 542 | 2.30 | 2.45 | 2.28 | 03-19 16:20 |
| 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 |
| ABG | ABG | 5.71 | -0.27 | -4.52% | 48 261 | 560 907 | 5.86 | 5.92 | 5.71 | 09-30 16:27 |
| ABMSOLID | ABM | 13.72 | -0.79 | -5.44% | 8 004 | 223 264 | 14.50 | 14.50 | 13.71 | 03-19 16:29 |
| ABPL | ABE | 17.40 | -0.05 | -0.29% | 1 364 | 46 793 | 17.69 | 17.69 | 17.00 | 03-19 16:16 |
| ACE | ACE | 10.30 | 0.00 | 0.00% | 2 577 | 52 919 | 10.25 | 10.35 | 10.25 | 03-19 12:34 |
| ACTION | ACT | 22.70 | 0.31 | 1.38% | 3 474 | 148 846 | 21.99 | 22.70 | 20.60 | 03-19 16:20 |
| ADVADIS | ADS | 0.39 | 0.01 | 2.63% | 798 307 | 607 290 | 0.38 | 0.39 | 0.37 | 03-19 16:20 |
| AGORA | AGO | 23.20 | -1.20 | -4.92% | 1 318 754 | 62 373 165 | 24.16 | 25.22 | 23.11 | 03-19 16:30 |
| ALCHEMIA | ALC | 6.90 | 0.00 | 0.00% | 55 138 | 750 812 | 6.90 | 6.90 | 6.66 | 03-19 16:20 |
| ALMA | ALM | 34.50 | -0.24 | -0.69% | 3 968 | 273 914 | 34.89 | 34.89 | 34.50 | 03-19 15:48 |
| ALTERCO | ALT | 45.00 | -0.90 | -1.96% | 70 | 6 300 | 45.00 | 45.00 | 45.00 | 03-18 11:15 |
| AMBRA | AMB | 7.33 | -0.07 | -0.95% | 27 644 | 411 380 | 7.50 | 7.60 | 7.33 | 03-19 16:32 |
| AMICA | AMC | 42.00 | 2.70 | 6.87% | 128 965 | 10 611 905 | 39.50 | 43.19 | 38.50 | 03-19 16:26 |
| AMPLI | APL | 3.89 | -0.11 | -2.75% | 108 061 | 843 044 | 3.98 | 4.08 | 3.84 | 03-19 16:28 |
| AMREST | EAT | 75.50 | -1.45 | -1.88% | 3 470 | 527 888 | 75.55 | 76.85 | 75.50 | 03-19 16:20 |
| ANTI | ANT | 3.92 | -0.04 | -1.01% | 3 868 | 29 896 | 3.95 | 3.95 | 3.82 | 03-19 16:33 |
| APATOR | APT | 19.75 | -0.25 | -1.25% | 2 567 | 102 256 | 20.01 | 20.20 | 19.75 | 03-19 16:20 |
| APLISENS | APN | 8.94 | -0.01 | -0.11% | 1 110 | 19 421 | 8.62 | 8.94 | 8.62 | 03-18 15:55 |
| ARCTIC | ATC | 19.65 | 0.31 | 1.60% | 17 589 | 687 281 | 19.34 | 19.70 | 19.29 | 03-19 16:27 |
| ARCUS | ARC | 7.24 | -0.04 | -0.55% | 2 436 | 34 279 | 7.04 | 7.24 | 7.03 | 03-19 16:05 |
| ARMATURA | ARM | 3.10 | -0.03 | -0.96% | 38 237 | 236 451 | 3.07 | 3.12 | 3.06 | 03-19 16:27 |
| ARTERIA | ARR | 15.84 | 0.32 | 2.06% | 454 | 14 220 | 15.52 | 15.84 | 15.52 | 03-19 15:10 |
| ARTMAN | ART | 90.00 | -0.05 | -0.06% | 500 | 90 000 | 90.00 | 90.00 | 90.00 | 01-22 16:20 |
| ASBIS | ASB | 4.93 | 0.00 | 0.00% | 44 149 | 429 001 | 4.95 | 4.95 | 4.85 | 03-19 15:19 |
| ASSECOBS | ABS | 10.00 | -0.10 | -0.99% | 9 755 | 197 771 | 10.10 | 10.50 | 10.00 | 03-19 16:22 |
| ASSECOPOL | ACP | 56.60 | -1.05 | -1.82% | 858 316 | 98 439 059 | 57.10 | 58.10 | 56.50 | 03-19 16:31 |
| ASSECOSEE | ASE | 16.95 | 0.25 | 1.50% | 2 742 | 93 164 | 16.99 | 17.00 | 16.95 | 03-18 15:37 |
| ASSECOSLO | ACS | 26.50 | 0.80 | 3.11% | 3 420 | 180 154 | 25.50 | 26.51 | 25.50 | 03-19 16:20 |
| ASTARTA | AST | 55.00 | 1.00 | 1.85% | 47 476 | 5 210 769 | 55.45 | 55.45 | 54.00 | 03-19 16:20 |
| ATLANTAPL | ATP | 8.73 | 0.24 | 2.83% | 1 337 | 22 612 | 8.44 | 8.73 | 8.32 | 03-19 16:13 |
| ATLANTIS | ATS | 1.95 | -0.06 | -2.99% | 395 864 | 1 551 481 | 2.01 | 2.02 | 1.94 | 03-19 16:33 |
| ATLASEST | ATL | 3.46 | -0.09 | -2.54% | 38 384 | 263 806 | 3.55 | 3.55 | 3.21 | 03-19 16:22 |
| ATM | ATM | 9.45 | 0.47 | 5.23% | 64 960 | 1 203 752 | 8.97 | 9.45 | 8.81 | 03-19 16:20 |
| ATMGRUPA | ATG | 4.15 | 0.10 | 2.47% | 147 803 | 1 194 203 | 4.05 | 4.15 | 4.01 | 03-19 16:20 |
| ATREM | ATR | 18.90 | -0.40 | -2.07% | 1 459 | 55 087 | 18.80 | 18.95 | 18.80 | 03-19 13:17 |
| AZOTYTARNOW | ATT | 17.34 | 0.05 | 0.29% | 11 289 | 388 242 | 17.20 | 17.34 | 17.01 | 03-19 16:20 |
| B3SYSTEM | B3S | 2.40 | 0.01 | 0.42% | 11 518 | 55 117 | 2.50 | 2.50 | 2.39 | 03-19 16:15 |
| BAKALLAND | BAK | 6.00 | 0.00 | 0.00% | 13 231 | 158 742 | 6.00 | 6.00 | 5.99 | 03-19 15:49 |
| BANKBPH | BPH | 63.00 | -7.00 | -9.99% | 16 496 | 2 198 665 | 70.30 | 71.90 | 63.00 | 03-19 16:34 |
| BANKIER.PL | BPL | 8.84 | -0.01 | -0.11% | 600 | 10 608 | 8.84 | 8.84 | 8.84 | 01-28 15:00 |
| BARLINEK | BRK | 3.88 | -0.08 | -2.02% | 88 123 | 690 976 | 3.99 | 4.04 | 3.80 | 03-19 16:20 |
| BBICAPNFI | BBC | 1.98 | -0.02 | -1.00% | 65 314 | 255 392 | 2.00 | 2.00 | 1.93 | 03-19 16:30 |
| BBIDEVNFI | BBD | 0.38 | -0.01 | -2.56% | 950 901 | 724 729 | 0.39 | 0.39 | 0.38 | 03-19 16:29 |
| BBIZENNFI | BBZ | 1.06 | -0.02 | -1.85% | 599 320 | 1 275 139 | 1.08 | 1.08 | 1.05 | 03-19 16:29 |
| BEDZIN | BDZ | 31.48 | 2.08 | 7.07% | 76 | 4 489 | 29.51 | 31.48 | 29.51 | 03-19 15:00 |
| BEEFSAN | BEF | 0.38 | 0.02 | 5.56% | 546 708 | 406 104 | 0.37 | 0.38 | 0.36 | 03-19 16:20 |
| BEST | BST | 27.59 | -0.01 | -0.04% | 10 | 552 | 27.59 | 27.59 | 27.59 | 03-11 11:15 |
| BETACOM | BCM | 9.12 | -0.13 | -1.41% | 4 997 | 93 087 | 9.04 | 9.35 | 9.04 | 03-19 15:35 |
| BIOTON | BIO | 0.23 | -0.01 | -4.17% | 184 284 836 | 83 517 220 | 0.23 | 0.24 | 0.21 | 03-19 16:33 |
| BIPROMET | BPM | 7.21 | -0.04 | -0.55% | 38 097 | 554 726 | 7.30 | 7.33 | 7.00 | 03-19 16:21 |
| BMPAG | BMP | 3.20 | 0.05 | 1.59% | 12 131 | 75 117 | 3.15 | 3.20 | 3.04 | 03-19 16:17 |
| BOGDANKA | LWB | 77.50 | -1.20 | -1.52% | 57 145 | 8 861 339 | 79.00 | 79.00 | 77.20 | 03-19 16:20 |
| BOMI | BMI | 15.00 | -0.05 | -0.33% | 53 885 | 1 616 267 | 15.04 | 15.04 | 14.97 | 03-19 16:20 |
| BORYSZEW | BRS | 1.64 | -0.02 | -1.20% | 581 703 | 1 925 148 | 1.66 | 1.69 | 1.64 | 03-19 16:22 |
| BOS | BOS | 97.50 | 0.10 | 0.10% | 5 422 | 1 066 640 | 100.00 | 102.00 | 95.00 | 03-19 16:18 |
| BRE | BRE | 246.00 | 0.00 | 0.00% | 134 137 | 66 681 590 | 246.80 | 253.80 | 243.00 | 03-19 16:29 |
| BUDIMEX | BDX | 88.00 | -0.80 | -0.90% | 3 916 | 687 841 | 88.80 | 88.80 | 87.00 | 03-19 16:20 |
| BUDOPOL | BDL | 1.21 | -0.01 | -0.82% | 219 673 | 529 139 | 1.23 | 1.23 | 1.20 | 03-19 16:20 |
| BUDVARCEN | BDV | 3.38 | 0.28 | 9.03% | 13 974 | 88 857 | 3.10 | 3.38 | 3.10 | 03-19 16:00 |
| BUMECH | BMC | 10.39 | 0.45 | 4.53% | 323 438 | 6 536 428 | 9.94 | 10.39 | 9.86 | 03-19 16:31 |
| BYTOM | BTM | 0.94 | 0.00 | 0.00% | 327 606 | 619 168 | 0.95 | 0.95 | 0.94 | 03-19 16:31 |
| BZWBK | BZW | 183.10 | -1.91 | -1.03% | 335 570 | 125 798 577 | 185.00 | 191.50 | 182.00 | 03-19 16:29 |
| CAMMEDIA | CAM | 9.99 | 0.00 | 0.00% | 420 | 8 392 | 9.99 | 9.99 | 9.99 | 03-19 13:01 |
| CAPITAL | CPA | 2.14 | -0.11 | -4.89% | 121 069 | 529 030 | 2.24 | 2.31 | 2.14 | 03-19 16:32 |
| CASHFLOW | CFL | 2.22 | -0.08 | -3.48% | 7 268 | 32 517 | 2.36 | 2.36 | 2.22 | 03-19 16:00 |
| CCC | CCC | 55.50 | 1.00 | 1.83% | 244 892 | 27 184 245 | 55.00 | 57.70 | 54.60 | 03-19 16:20 |
| CCIINT | CCI | 35.75 | -0.25 | -0.69% | 271 | 19 599 | 36.50 | 36.60 | 35.75 | 03-19 16:20 |
| CEDC | CDC | 104.10 | -1.80 | -1.70% | 55 235 | 11 653 324 | 106.40 | 106.40 | 104.10 | 03-19 15:33 |
| 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 | 13.78 | -0.20 | -1.43% | 1 351 | 37 341 | 13.85 | 13.86 | 13.78 | 03-19 15:12 |
| CENTROZAP | CZP | 0.51 | -0.02 | -3.77% | 7 120 832 | 7 370 601 | 0.53 | 0.54 | 0.50 | 03-19 16:29 |
| CERSANIT | CST | 14.45 | -0.45 | -3.02% | 1 046 826 | 31 320 883 | 14.75 | 15.38 | 14.15 | 03-19 16:24 |
| CEZ | CEZ | 138.90 | 2.29 | 1.68% | 175 558 | 48 645 787 | 136.10 | 139.00 | 136.10 | 03-19 16:20 |
| CHEMOS | CHS | 0.91 | -0.01 | -1.09% | 619 454 | 1 128 725 | 0.93 | 0.93 | 0.90 | 03-19 16:27 |
| CIECH | CIE | 33.39 | -0.39 | -1.15% | 13 474 | 889 826 | 33.34 | 33.60 | 32.53 | 03-19 16:33 |
| CITYINTER | CIA | 2.90 | -0.09 | -3.01% | 58 812 | 353 067 | 2.98 | 3.03 | 2.85 | 03-19 16:20 |
| COGNOR | COG | 2.82 | 0.00 | 0.00% | 133 409 | 740 616 | 2.83 | 2.83 | 2.73 | 03-19 16:34 |
| COMARCH | CMR | 106.20 | 1.00 | 0.95% | 1 026 | 217 159 | 106.00 | 106.70 | 105.20 | 03-19 16:20 |
| COMP | CMP | 70.00 | 1.00 | 1.45% | 282 | 38 455 | 67.00 | 70.00 | 66.95 | 03-19 16:03 |
| COMPLEX | CMX | 2.07 | 0.01 | 0.49% | 3 550 | 14 661 | 2.08 | 2.08 | 2.06 | 03-19 16:20 |
| CORMAY | CRM | 5.74 | 0.09 | 1.59% | 29 881 | 339 469 | 5.65 | 5.75 | 5.60 | 03-19 16:01 |
| CPENERGIA | CPE | 2.27 | -0.11 | -4.62% | 265 386 | 1 205 823 | 2.37 | 2.37 | 2.24 | 03-19 16:20 |
| CYFRPLSAT | CPS | 15.57 | 0.00 | 0.00% | 1 217 529 | 38 397 483 | 15.60 | 16.00 | 15.50 | 03-19 16:33 |
| DEBICA | DBC | 72.50 | 0.50 | 0.69% | 736 | 107 214 | 72.05 | 73.30 | 72.00 | 03-19 15:32 |
| DECORA | DCR | 25.95 | 0.20 | 0.78% | 929 | 48 001 | 25.75 | 26.00 | 25.38 | 03-19 16:20 |
| DELKO | DEL | 14.12 | 0.02 | 0.14% | 2 327 | 65 208 | 14.30 | 14.30 | 13.77 | 03-19 16:20 |
| DGA | DGA | 4.24 | -0.01 | -0.24% | 20 815 | 179 279 | 4.28 | 4.45 | 4.20 | 03-19 16:16 |
| DOMDEV | DOM | 54.20 | 0.00 | 0.00% | 998 | 108 147 | 54.20 | 54.20 | 54.10 | 03-19 16:34 |
| DRAGOWSKI | ADD | 3.36 | -0.20 | -5.62% | 169 613 | 1 149 620 | 3.51 | 3.52 | 3.30 | 03-19 16:28 |
| DREWEX | DRE | 2.21 | -0.06 | -2.64% | 7 316 | 32 287 | 2.21 | 2.22 | 2.20 | 03-19 15:57 |
| DROP | DRP | 25.94 | -1.06 | -3.93% | 938 | 49 337 | 27.00 | 27.04 | 25.91 | 03-19 16:20 |
| DROZAPOL | DPL | 2.07 | -0.03 | -1.43% | 66 404 | 276 738 | 2.11 | 2.12 | 2.06 | 03-19 16:20 |
| DUDA | DUD | 1.21 | -0.01 | -0.82% | 397 439 | 968 424 | 1.23 | 1.23 | 1.21 | 03-19 16:23 |
| DZPOLSKA | DZP | 20.45 | -2.00 | -8.91% | 11 | 450 | 20.45 | 20.45 | 20.45 | 03-19 15:00 |
| ECARD | ECD | 0.71 | 0.00 | 0.00% | 3 482 | 4 813 | 0.69 | 0.71 | 0.69 | 03-19 15:02 |
| ECHO | ECH | 4.58 | 0.28 | 6.51% | 257 032 | 2 269 964 | 4.26 | 4.59 | 4.25 | 03-19 16:24 |
| EFEKT | EFK | 13.35 | -0.35 | -2.55% | 215 | 5 745 | 13.60 | 13.60 | 13.35 | 03-19 13:11 |
| EFH | EFH | 1.14 | -0.02 | -1.72% | 188 414 | 430 975 | 1.16 | 1.17 | 1.13 | 03-19 16:31 |
| ELBUDOWA | ELB | 169.00 | -3.31 | -1.92% | 492 | 168 091 | 171.00 | 172.00 | 169.00 | 03-19 16:20 |
| ELEKTROTI | ELT | 15.49 | -0.21 | -1.34% | 1 388 | 42 920 | 15.35 | 15.49 | 15.35 | 03-19 15:54 |
| ELKOP | EKP | 0.01 | 0.00 | 0.00% | 1 131 483 | 22 630 | 0.01 | 0.01 | 0.01 | 03-19 16:16 |
| ELSTAROIL | ELS | 8.90 | 0.20 | 2.30% | 130 093 | 2 341 127 | 8.80 | 9.06 | 8.80 | 03-19 16:26 |
| ELZAB | ELZ | 2.73 | -0.01 | -0.36% | 6 177 | 33 503 | 2.69 | 2.73 | 2.69 | 03-19 15:49 |
| EMCINSMED | EMC | 25.37 | 0.02 | 0.08% | 26 449 | 1 332 841 | 25.10 | 25.37 | 24.90 | 03-19 16:34 |
| EMPERIA | EMP | 77.25 | 0.00 | 0.00% | 1 842 | 281 622 | 77.00 | 77.25 | 74.60 | 03-19 16:20 |
| ENAP | ENP | 1.99 | 0.14 | 7.57% | 87 096 | 339 016 | 1.94 | 2.00 | 1.87 | 03-19 16:30 |
| ENEA | ENA | 19.70 | 0.51 | 2.66% | 808 328 | 31 588 580 | 19.01 | 19.70 | 19.01 | 03-19 16:28 |
| ENERGOINS | ENI | 8.60 | 0.20 | 2.38% | 55 692 | 955 353 | 8.34 | 8.68 | 8.34 | 03-19 16:34 |
| ENERGOPLD | EPD | 4.37 | -0.07 | -1.58% | 74 650 | 653 384 | 4.45 | 4.45 | 4.33 | 03-19 16:20 |
| ENERGOPN | EPN | 16.02 | -0.08 | -0.50% | 1 196 | 38 362 | 16.00 | 16.13 | 15.81 | 03-19 16:27 |
| ENERGOPOL | EPL | 6.05 | -0.11 | -1.79% | 6 875 | 82 994 | 6.05 | 6.11 | 6.01 | 03-19 16:31 |
| ERBUD | ERB | 54.10 | 1.10 | 2.08% | 450 | 48 566 | 54.20 | 54.20 | 52.05 | 03-19 16:20 |
| ERGIS | EEF | 3.45 | -0.08 | -2.27% | 10 628 | 73 580 | 3.47 | 3.53 | 3.45 | 03-19 16:20 |
| ESSYSTEM | ESS | 4.44 | 0.08 | 1.83% | 270 | 2 378 | 4.45 | 4.45 | 4.40 | 03-19 15:50 |
| EUROCASH | EUR | 18.76 | -0.04 | -0.21% | 113 710 | 4 264 328 | 18.75 | 18.90 | 18.70 | 03-19 16:29 |
| EUROFAKTR | EFR | 6.35 | -0.09 | -1.40% | 8 230 | 104 630 | 6.31 | 6.45 | 6.25 | 03-19 16:20 |
| EUROMARK | EMK | 3.89 | -0.13 | -3.23% | 14 322 | 110 023 | 4.00 | 4.00 | 3.80 | 03-19 16:20 |
| EUROTEL | ETL | 17.78 | 0.00 | 0.00% | 2 | 71 | 17.78 | 17.78 | 17.78 | 03-19 16:20 |
| FAM | FAM | 2.26 | 0.00 | 0.00% | 44 277 | 200 028 | 2.23 | 2.27 | 2.23 | 03-19 16:20 |
| FAMUR | FMF | 2.37 | -0.15 | -5.95% | 83 979 | 402 362 | 2.52 | 2.52 | 2.30 | 03-19 16:27 |
| FARMACOL | FCL | 41.30 | -0.10 | -0.24% | 30 050 | 2 494 156 | 41.50 | 41.60 | 41.30 | 03-19 11:32 |
| FASING | FSG | 17.50 | 0.40 | 2.34% | 4 851 | 165 259 | 17.10 | 17.50 | 16.50 | 03-19 16:09 |
| FERRUM | FER | 12.08 | -0.17 | -1.39% | 15 340 | 372 138 | 12.46 | 12.50 | 11.92 | 03-19 16:18 |
| FON | FON | 0.53 | 0.00 | 0.00% | 131 242 | 138 491 | 0.53 | 0.54 | 0.52 | 03-19 15:41 |
| FORTE | FTE | 15.00 | 0.01 | 0.07% | 22 886 | 686 103 | 14.80 | 15.00 | 14.58 | 03-19 16:20 |
| FORTISPL | FTS | 173.00 | -2.90 | -1.65% | 107 | 37 192 | 176.00 | 176.00 | 173.00 | 03-17 12:24 |
| FOTA | FOT | 18.48 | 0.38 | 2.10% | 5 883 | 206 885 | 17.90 | 18.48 | 17.00 | 03-19 16:20 |
| GANT | GNT | 23.55 | -0.47 | -1.96% | 73 392 | 3 432 455 | 24.03 | 24.03 | 22.77 | 03-19 16:25 |
| GASTELZUR | GZU | 2.04 | 0.02 | 0.99% | 310 066 | 1 249 866 | 2.03 | 2.04 | 2.00 | 03-19 16:27 |
| GETIN | GTN | 9.85 | -0.15 | -1.50% | 4 557 719 | 92 130 235 | 9.97 | 10.71 | 9.85 | 03-19 16:34 |
| GETINOBLE | GNB | 5.75 | 0.06 | 1.05% | 63 891 | 729 752 | 5.70 | 5.76 | 5.66 | 03-19 16:20 |
| GFPREMIUM | PRE | 13.80 | 0.10 | 0.73% | 113 | 3 056 | 13.50 | 13.80 | 13.50 | 03-19 15:49 |
| GINOROSSI | GRI | 2.69 | 0.02 | 0.75% | 82 823 | 459 186 | 2.74 | 2.81 | 2.69 | 03-19 16:20 |
| GRAAL | GRL | 13.10 | -0.20 | -1.50% | 14 291 | 373 862 | 13.35 | 13.37 | 13.00 | 03-19 16:32 |
| GRAJEWO | GRJ | 12.70 | -0.10 | -0.78% | 7 528 | 189 131 | 12.79 | 12.80 | 12.21 | 03-19 16:20 |
| GRKOSCIU | GRK | 4.76 | -0.01 | -0.21% | 1 032 | 9 814 | 4.78 | 4.78 | 4.70 | 10-02 16:20 |
| GROCLIN | GCN | 13.00 | -0.10 | -0.76% | 6 786 | 176 878 | 13.10 | 13.19 | 12.99 | 03-19 16:32 |
| GTC | GTC | 22.60 | -0.88 | -3.75% | 2 442 795 | 113 469 163 | 23.28 | 23.90 | 22.36 | 03-19 16:33 |
| HANDLOWY | BHW | 76.00 | 0.00 | 0.00% | 64 593 | 9 820 698 | 76.10 | 76.40 | 76.00 | 03-19 16:20 |
| HARDEX | HDX | 39.10 | 0.13 | 0.33% | 1 397 | 108 912 | 38.96 | 39.10 | 38.70 | 03-19 16:24 |
| HAWE | HWE | 3.05 | -0.05 | -1.61% | 387 294 | 2 348 228 | 3.12 | 3.12 | 2.88 | 03-19 16:29 |
| HBPOLSKA | HBP | 3.55 | -0.02 | -0.56% | 151 084 | 1 078 121 | 3.57 | 3.60 | 3.55 | 03-19 16:27 |
| HELIO | HEL | 15.80 | -0.14 | -0.88% | 976 | 31 084 | 15.96 | 15.96 | 15.80 | 03-19 16:14 |
| HERMAN | HER | 1.33 | 0.10 | 8.13% | 300 | 798 | 1.33 | 1.33 | 1.33 | 03-18 15:00 |
| 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 | 5.53 | -0.03 | -0.54% | 37 119 | 412 240 | 5.66 | 5.67 | 5.47 | 03-19 16:29 |
| HYDROTOR | HDR | 31.30 | 0.00 | 0.00% | 5 005 | 313 311 | 31.30 | 31.30 | 31.20 | 03-19 14:03 |
| HYGIENIKA | HGN | 2.06 | 0.01 | 0.49% | 102 778 | 424 996 | 2.05 | 2.10 | 2.05 | 03-19 16:32 |
| HYPERION | HYP | 6.49 | -0.53 | -7.55% | 560 111 | 7 259 873 | 6.89 | 6.89 | 6.46 | 03-19 16:33 |
| IBSYSTEM | IBS | 0.35 | 0.00 | 0.00% | 1 312 450 | 916 192 | 0.36 | 0.36 | 0.34 | 03-19 16:28 |
| IDMSA | IDM | 2.42 | 0.02 | 0.83% | 2 422 907 | 11 823 361 | 2.40 | 2.50 | 2.36 | 03-19 16:33 |
| IGROUP | IGR | 0.90 | -0.02 | -2.17% | 544 386 | 967 750 | 0.94 | 0.94 | 0.87 | 03-19 16:20 |
| IMMOEAST | IEA | 14.00 | -1.00 | -6.67% | 680 173 | 20 091 520 | 15.06 | 15.16 | 14.00 | 03-19 16:31 |
| IMPEL | IPL | 28.00 | 0.30 | 1.08% | 2 510 | 140 637 | 27.61 | 28.49 | 27.61 | 03-19 16:20 |
| IMPEXMET | IPX | 3.30 | -0.06 | -1.79% | 466 680 | 3 101 071 | 3.33 | 3.39 | 3.27 | 03-19 16:27 |
| INDYKPOL | IND | 60.00 | -0.35 | -0.58% | 388 | 46 560 | 60.00 | 60.00 | 60.00 | 03-19 16:20 |
| INGBSK | BSK | 715.00 | -4.03 | -0.56% | 7 583 | 10 844 119 | 712.00 | 719.00 | 712.00 | 03-19 16:20 |
| INSTAL | INS | 2.15 | -0.05 | -2.27% | 6 850 | 29 444 | 2.22 | 2.22 | 2.13 | 03-19 15:02 |
| INSTALKRK | INK | 19.69 | -0.49 | -2.43% | 16 486 | 646 891 | 20.10 | 20.10 | 19.50 | 03-19 16:20 |
| INTEGERPL | ITG | 63.80 | -0.10 | -0.16% | 1 520 | 192 683 | 64.95 | 65.30 | 61.95 | 03-19 15:59 |
| INTERCARS | CAR | 72.50 | -0.50 | -0.68% | 1 263 | 184 856 | 73.80 | 75.00 | 72.50 | 03-19 16:03 |
| INTERFERI | INF | 5.18 | 0.17 | 3.39% | 1 741 | 17 779 | 5.02 | 5.18 | 5.02 | 03-19 13:35 |
| INTERSPPL | IPO | 5.95 | 0.02 | 0.34% | 2 930 | 34 520 | 5.93 | 5.95 | 5.75 | 03-19 16:20 |
| INTROL | INL | 6.80 | -0.06 | -0.87% | 8 138 | 110 786 | 6.86 | 7.00 | 6.75 | 03-19 14:05 |
| INWESTCON | INC | 1.47 | 0.00 | 0.00% | 70 053 | 203 129 | 1.47 | 1.49 | 1.40 | 11-20 16:20 |
| IPOPEMA | IPE | 10.51 | 0.01 | 0.10% | 2 900 | 60 974 | 11.00 | 11.00 | 10.50 | 03-19 16:20 |
| IRENA | IRE | 4.00 | 0.00 | 0.00% | 427 | 3 416 | 4.00 | 4.00 | 4.00 | 03-19 11:15 |
| IVMX | IMX | 16.73 | 0.20 | 1.21% | 3 115 | 102 792 | 16.56 | 16.73 | 16.35 | 03-19 16:34 |
| IZNS | IZN | 3.90 | 0.00 | 0.00% | 1 610 | 12 486 | 3.91 | 3.91 | 3.85 | 03-19 16:20 |
| IZOLACJA | IZO | 1.99 | 0.03 | 1.53% | 82 664 | 329 006 | 2.00 | 2.03 | 1.96 | 03-19 16:20 |
| JAGO | JAG | 1.90 | -0.06 | -3.06% | 112 900 | 435 475 | 1.94 | 1.96 | 1.90 | 03-19 16:26 |
| JUPITER | JPR | 2.09 | 0.00 | 0.00% | 105 013 | 436 997 | 2.10 | 2.11 | 2.05 | 03-19 16:25 |
| JUTRZENKA | JTZ | 4.16 | 0.03 | 0.73% | 64 552 | 532 258 | 4.10 | 4.19 | 4.06 | 03-19 16:18 |
| JWCONSTR | JWC | 13.35 | -0.40 | -2.91% | 39 664 | 1 083 570 | 13.75 | 13.90 | 13.35 | 03-19 16:29 |
| K2INTERNT | K2I | 16.80 | -0.69 | -3.95% | 2 189 | 72 716 | 16.70 | 17.00 | 16.20 | 03-19 15:53 |
| KABLE | KBL | 28.81 | -0.49 | -1.67% | 122 | 7 030 | 28.81 | 28.81 | 28.81 | 03-19 15:33 |
| KAREN | KAR | 0.53 | 0.01 | 1.92% | 26 778 | 27 959 | 0.53 | 0.53 | 0.51 | 03-19 16:20 |
| KERNEL | KER | 55.80 | -0.20 | -0.36% | 38 246 | 4 263 718 | 56.00 | 56.25 | 55.20 | 03-19 16:20 |
| KETY | KTY | 116.00 | -1.90 | -1.61% | 997 | 231 963 | 117.90 | 118.00 | 115.70 | 03-19 16:21 |
| KGHM | KGH | 102.00 | -0.60 | -0.58% | 2 511 792 | 516 769 634 | 102.60 | 103.90 | 101.00 | 03-19 16:29 |
| KOELNER | KLR | 14.10 | -0.10 | -0.70% | 3 214 | 91 943 | 14.40 | 14.40 | 14.10 | 03-19 16:20 |
| KOFOLA | KFL | 38.50 | 2.89 | 8.12% | 952 | 73 555 | 37.95 | 39.17 | 37.95 | 03-19 16:14 |
| KOGENERA | KGN | 93.00 | 0.00 | 0.00% | 1 860 | 342 842 | 93.10 | 93.45 | 90.60 | 03-19 16:20 |
| KOLASTYNA | KOL | 0.45 | -0.01 | -2.17% | 326 088 | 297 131 | 0.46 | 0.46 | 0.45 | 03-19 16:20 |
| KOMPAP | KMP | 5.15 | -0.02 | -0.39% | 3 073 | 31 522 | 5.16 | 5.16 | 5.10 | 03-19 16:20 |
| KOMPUTRON | KOM | 10.10 | -0.30 | -2.88% | 1 421 | 28 567 | 10.39 | 10.39 | 9.81 | 03-19 16:20 |
| KONSSTALI | KST | 50.00 | -0.10 | -0.20% | 997 | 99 955 | 50.10 | 50.20 | 50.00 | 03-19 16:20 |
| KOPEX | KPX | 22.30 | -0.15 | -0.67% | 16 935 | 758 454 | 22.51 | 22.51 | 22.30 | 03-19 16:20 |
| KPPD | KPD | 24.30 | -0.41 | -1.66% | 1 659 | 80 927 | 24.70 | 25.19 | 24.00 | 03-19 11:08 |
| KRAKCHEM | KCH | 3.91 | -0.49 | -9.99% | 74 776 | 595 075 | 4.11 | 4.20 | 3.85 | 03-19 16:20 |
| KREDYTB | KRB | 14.70 | 0.00 | 0.00% | 958 | 28 292 | 14.86 | 14.88 | 14.70 | 03-19 16:07 |
| KREDYTIN | KRI | 13.90 | 0.40 | 2.96% | 1 387 | 38 046 | 13.61 | 13.96 | 13.61 | 03-19 16:20 |
| KREZUS | KZS | 1.64 | -0.01 | -0.61% | 639 646 | 2 137 664 | 1.65 | 1.71 | 1.64 | 03-19 16:29 |
| KROSNO | KRS | 0.07 | 0.00 | 0.00% | 3 811 839 | 496 894 | 0.06 | 0.07 | 0.06 | 10-30 16:34 |
| KRUK | KRK | 5.01 | -0.11 | -2.15% | 108 215 | 1 095 520 | 5.12 | 5.24 | 4.90 | 12-29 16:20 |
| KRUSZWICA | KSW | 69.60 | 0.10 | 0.14% | 1 739 | 241 239 | 69.50 | 69.60 | 68.60 | 03-19 11:19 |
| LCCORP | LCC | 1.60 | -0.04 | -2.44% | 1 700 223 | 5 409 797 | 1.61 | 1.61 | 1.55 | 03-19 16:24 |
| LENA | LEN | 2.20 | -0.14 | -5.98% | 56 340 | 241 556 | 2.34 | 2.34 | 2.08 | 03-19 16:20 |
| LENTEX | LTX | 24.84 | -0.13 | -0.52% | 1 201 | 59 416 | 24.50 | 24.85 | 24.43 | 03-19 16:20 |
| LOTOS | LTS | 29.75 | 0.21 | 0.71% | 1 154 983 | 68 866 897 | 29.85 | 29.98 | 28.86 | 03-19 16:26 |
| LPP | LPP | 1855.00 | 2.04 | 0.11% | 615 | 2 277 732 | 1860.00 | 1873.00 | 1815.00 | 03-19 16:20 |
| LSISOFT | LSI | 4.06 | 0.03 | 0.74% | 6 819 | 54 838 | 4.00 | 4.08 | 3.97 | 03-19 16:20 |
| LUBAWA | LBW | 1.01 | 0.02 | 2.02% | 183 413 | 366 518 | 0.99 | 1.01 | 0.99 | 03-19 16:20 |
| LZPS | LZP | 3.41 | -0.03 | -0.87% | 70 320 | 485 496 | 3.47 | 3.62 | 3.35 | 09-24 16:28 |
| MAGELLAN | MAG | 38.30 | 0.31 | 0.82% | 3 319 | 254 306 | 37.90 | 38.79 | 37.89 | 03-19 15:05 |
| MAKARONPL | MAK | 6.95 | 0.15 | 2.21% | 14 414 | 199 587 | 6.62 | 7.01 | 6.62 | 03-19 16:20 |
| MAKRUM | MKM | 2.50 | -0.05 | -1.96% | 22 | 107 | 2.39 | 2.50 | 2.39 | 03-18 16:20 |
| MARVIPOL | MVP | 19.43 | -2.88 | -9.99% | 9 521 | 395 166 | 24.00 | 24.00 | 19.43 | 03-19 16:33 |
| MASTERS | MST | 0.06 | 0.00 | 0.00% | 307 360 | 30 952 | 0.05 | 0.06 | 0.05 | 03-30 16:20 |
| MCI | MCI | 6.60 | 0.15 | 2.33% | 485 930 | 6 424 445 | 6.46 | 6.79 | 6.45 | 03-19 16:33 |
| MCLOGIC | MCL | 52.80 | 0.00 | 0.00% | 3 359 | 346 266 | 52.80 | 52.80 | 51.50 | 03-19 14:30 |
| MEDIATEL | MTL | 13.50 | 0.20 | 1.50% | 8 990 | 235 378 | 13.30 | 13.74 | 12.50 | 03-19 15:59 |
| MENNICA | MNC | 137.70 | 0.00 | 0.00% | 11 | 2 985 | 135.50 | 137.70 | 135.50 | 03-19 12:48 |
| MERCOR | MCR | 25.01 | 0.02 | 0.08% | 5 945 | 294 082 | 23.85 | 25.01 | 23.85 | 03-19 16:20 |
| MEWA | MEW | 0.01 | 0.00 | 0.00% | 20 634 | 413 | 0.01 | 0.01 | 0.01 | 03-19 15:00 |
| MIDAS | MDS | 7.94 | -0.16 | -1.98% | 64 144 | 1 026 815 | 8.00 | 8.21 | 7.85 | 03-19 16:30 |
| MIESZKO | MSO | 2.91 | 0.02 | 0.69% | 18 321 | 105 448 | 2.86 | 2.92 | 2.84 | 03-19 16:20 |
| MILLENNIUM | MIL | 4.24 | 0.06 | 1.44% | 602 733 | 5 053 756 | 4.18 | 4.24 | 4.10 | 03-19 16:20 |
| MIRBUD | MRB | 2.89 | 0.00 | 0.00% | 137 042 | 789 891 | 2.89 | 2.90 | 2.87 | 03-19 16:20 |
| MISPOL | MIP | 5.77 | 0.12 | 2.12% | 13 372 | 152 728 | 5.60 | 5.86 | 5.50 | 03-19 16:34 |
| MIT | MIT | 1.58 | 0.00 | 0.00% | 19 255 | 60 796 | 1.60 | 1.60 | 1.57 | 03-19 16:34 |
| MMPPL | MMP | 8.20 | -0.30 | -3.53% | 27 296 | 453 700 | 8.50 | 8.50 | 8.20 | 03-19 16:20 |
| MNI | MNI | 4.00 | -0.08 | -1.96% | 57 443 | 460 639 | 4.11 | 4.13 | 3.91 | 03-19 16:20 |
| MOJ | MOJ | 2.99 | -0.03 | -0.99% | 8 062 | 48 586 | 3.00 | 3.08 | 2.96 | 03-19 16:20 |
| MOL | MOL | 277.50 | -17.49 | -5.93% | 0 | 0 | 0.00 | 0.00 | 0.00 | 03-19 08:35 |
| MONNARI | MON | 1.74 | -0.09 | -4.92% | 39 425 | 137 199 | 1.74 | 1.74 | 1.74 | 03-19 15:52 |
| MOSTALEXP | MSX | 1.86 | -0.03 | -1.59% | 407 925 | 1 524 334 | 1.91 | 1.91 | 1.84 | 03-19 16:28 |
| MOSTALPLC | MSP | 66.50 | 1.30 | 1.99% | 388 | 51 404 | 65.25 | 66.60 | 65.25 | 03-19 16:23 |
| MOSTALWAR | MSW | 67.05 | -1.70 | -2.47% | 50 825 | 7 042 270 | 70.00 | 70.00 | 67.05 | 03-19 16:20 |
| MOSTALZAB | MSZ | 4.44 | -0.10 | -2.20% | 274 689 | 2 445 770 | 4.52 | 4.52 | 4.39 | 03-19 16:20 |
| MUZA | MZA | 7.35 | -0.08 | -1.08% | 116 | 1 712 | 7.39 | 7.39 | 7.22 | 03-19 16:08 |
| MWTRADE | MWT | 4.65 | -0.01 | -0.21% | 3 905 | 36 072 | 4.80 | 4.80 | 4.57 | 03-19 16:20 |
| NAFTA | NFT | 29.00 | 0.00 | 0.00% | 810 | 46 726 | 28.02 | 29.00 | 28.02 | 03-19 16:02 |
| NEPENTES | NEP | 27.59 | -0.01 | -0.04% | 765 | 41 770 | 27.15 | 27.60 | 27.15 | 03-19 12:09 |
| NETIA | NET | 5.06 | -0.01 | -0.20% | 168 527 | 1 704 982 | 5.05 | 5.07 | 5.03 | 03-19 16:29 |
| NETMEDIA | NEM | 7.75 | -0.15 | -1.90% | 995 | 15 721 | 7.90 | 7.90 | 7.75 | 03-19 16:20 |
| NEWWORLDR | NWR | 31.51 | -0.49 | -1.53% | 755 230 | 47 552 570 | 31.80 | 31.90 | 30.97 | 03-19 16:20 |
| NFIEMF | EMF | 16.40 | -0.10 | -0.61% | 96 875 | 3 125 583 | 16.01 | 17.00 | 16.01 | 03-19 16:20 |
| NOBLEBANK | NBL | 5.27 | -0.03 | -0.57% | 31 689 | 333 921 | 5.27 | 5.28 | 5.23 | 01-29 16:20 |
| NORDEABP | NDA | 33.22 | 0.22 | 0.67% | 15 281 | 1 016 302 | 35.80 | 35.80 | 33.22 | 03-19 16:04 |
| NORTCOAST | NCT | 1.60 | -0.01 | -0.62% | 8 675 | 27 857 | 1.61 | 1.61 | 1.59 | 03-19 15:20 |
| NOVITA | NVT | 27.80 | 0.00 | 0.00% | 3 901 | 214 580 | 26.91 | 27.80 | 26.91 | 03-19 16:20 |
| NOVITUS | NVS | 23.80 | 0.00 | 0.00% | 1 | 48 | 23.80 | 23.80 | 23.80 | 03-19 09:16 |
| NOWAGALA | CNG | 3.05 | -0.01 | -0.33% | 6 153 | 37 545 | 3.10 | 3.10 | 3.05 | 03-19 15:11 |
| NTTSYSTEM | NTT | 1.17 | -0.09 | -7.14% | 120 275 | 286 958 | 1.26 | 1.26 | 1.17 | 03-19 16:29 |
| ODLEWNIE | ODL | 1.30 | 0.05 | 4.00% | 17 245 | 44 837 | 1.30 | 1.30 | 1.30 | 03-19 16:17 |
| OLYMPIC | OEG | 4.38 | 0.13 | 3.06% | 2 915 | 25 347 | 4.33 | 4.38 | 4.33 | 03-19 15:37 |
| ONE2ONE | O2O | 9.15 | 0.20 | 2.23% | 28 448 | 510 500 | 8.97 | 9.15 | 8.81 | 03-19 16:32 |
| OPONEO.PL | OPN | 6.25 | 0.05 | 0.81% | 7 870 | 97 619 | 6.20 | 6.25 | 6.10 | 03-19 16:20 |
| OPTIMUS | OPT | 1.35 | 0.02 | 1.50% | 95 395 | 255 978 | 1.37 | 1.37 | 1.33 | 03-19 16:20 |
| OPTOPOL | OPL | 19.90 | 0.10 | 0.51% | 655 | 26 053 | 19.85 | 19.90 | 19.85 | 03-17 13:30 |
| ORBIS | ORB | 37.50 | -1.50 | -3.85% | 8 151 | 625 576 | 39.01 | 39.77 | 37.50 | 03-19 16:20 |
| ORCOGROUP | OPG | 29.11 | 0.96 | 3.41% | 10 585 | 608 820 | 28.10 | 29.40 | 28.00 | 03-19 16:23 |
| ORZBIALY | OBL | 19.20 | -0.10 | -0.52% | 62 536 | 2 413 608 | 19.55 | 19.55 | 18.68 | 03-19 16:32 |
| ORZEL | ORZ | 1.44 | -0.01 | -0.69% | 33 198 | 95 353 | 1.45 | 1.47 | 1.41 | 03-19 16:20 |
| PAGED | PGD | 23.30 | -0.21 | -0.89% | 5 167 | 241 000 | 23.60 | 23.60 | 23.04 | 03-19 16:30 |
| PAMAPOL | PMP | 6.75 | 0.00 | 0.00% | 43 316 | 570 779 | 7.00 | 7.00 | 6.33 | 03-19 16:26 |
| PANOVA | NVA | 36.01 | -0.98 | -2.65% | 1 140 | 81 571 | 35.01 | 36.99 | 33.31 | 03-19 15:57 |
| PATENTUS | PAT | 3.35 | 0.05 | 1.52% | 25 111 | 167 875 | 3.29 | 3.35 | 3.29 | 03-19 16:26 |
| PBG | PBG | 211.00 | 0.00 | 0.00% | 138 642 | 58 924 068 | 211.50 | 218.80 | 200.10 | 03-19 16:23 |
| PCCINTER | PCI | 4.15 | 0.00 | 0.00% | 200 | 1 660 | 4.15 | 4.15 | 4.15 | 03-19 09:00 |
| PCGUARD | PCG | 2.55 | 0.05 | 2.00% | 67 251 | 332 844 | 2.47 | 2.55 | 2.43 | 03-19 16:30 |
| PEGAS | PGS | 69.00 | 1.80 | 2.68% | 1 590 | 217 916 | 68.60 | 69.00 | 68.50 | 03-19 13:21 |
| PEKAES | PEK | 11.10 | 0.07 | 0.63% | 3 700 | 83 195 | 11.35 | 11.35 | 11.10 | 03-19 16:31 |
| PEKAO | PEO | 166.00 | -0.50 | -0.30% | 1 233 043 | 414 864 876 | 167.10 | 171.00 | 164.40 | 03-19 16:23 |
| PEMUG | PMG | 1.78 | -0.01 | -0.56% | 48 119 | 171 304 | 1.78 | 1.78 | 1.78 | 03-19 16:27 |
| PEP | PEP | 37.90 | 0.00 | 0.00% | 52 450 | 3 976 818 | 38.00 | 38.00 | 37.60 | 03-19 16:20 |
| PEPEES | PPS | 0.46 | 0.00 | 0.00% | 41 282 | 37 959 | 0.46 | 0.46 | 0.45 | 03-19 16:20 |
| PERMEDIA | PMD | 10.17 | -0.02 | -0.20% | 503 | 9 857 | 10.15 | 10.17 | 9.78 | 03-19 16:07 |
| PETROLINV | OIL | 24.95 | -6.06 | -9.99% | 3 257 889 | 179 442 804 | 30.80 | 30.80 | 24.95 | 03-19 16:34 |
| PGE | PGE | 23.60 | 0.20 | 0.85% | 11 028 143 | 519 230 571 | 23.60 | 23.75 | 23.27 | 03-19 16:30 |
| PGF | PGF | 45.05 | -0.50 | -1.10% | 8 631 | 781 177 | 45.30 | 45.30 | 45.00 | 03-19 16:20 |
| PGNIG | PGN | 3.66 | 0.01 | 0.27% | 15 906 612 | 117 493 881 | 3.65 | 3.77 | 3.64 | 03-19 16:29 |
| PKNORLEN | PKN | 37.90 | -0.01 | -0.03% | 5 730 062 | 438 112 311 | 37.65 | 38.90 | 37.65 | 03-19 16:28 |
| PKOBP | PKO | 39.80 | 0.15 | 0.38% | 6 558 251 | 522 035 123 | 39.70 | 40.10 | 38.90 | 03-19 16:20 |
| PLASTBOX | PLX | 16.90 | -0.04 | -0.24% | 17 773 | 590 449 | 16.70 | 16.99 | 16.32 | 03-19 16:20 |
| PLAZACNTR | PLZ | 6.05 | -0.02 | -0.33% | 1 001 | 12 117 | 6.05 | 6.06 | 6.05 | 03-19 15:12 |
| POINTGROUP | PGM | 1.90 | -0.01 | -0.52% | 26 763 | 101 741 | 1.92 | 1.92 | 1.90 | 03-19 16:25 |
| POLAQUA | PQA | 18.01 | 0.06 | 0.33% | 20 992 | 753 564 | 17.61 | 18.09 | 17.61 | 03-19 16:27 |
| POLCOLORIT | PLT | 0.46 | 0.00 | 0.00% | 72 702 | 66 985 | 0.47 | 0.47 | 0.45 | 03-19 16:34 |
| POLICE | PCE | 7.10 | 0.10 | 1.43% | 334 654 | 4 714 235 | 6.95 | 7.25 | 6.95 | 03-19 16:29 |
| POLIMEXMS | PXM | 4.62 | -0.02 | -0.43% | 5 143 782 | 48 184 495 | 4.59 | 4.75 | 4.52 | 03-19 16:33 |
| POLJADLO | PLJ | 2.13 | 0.01 | 0.47% | 159 159 | 686 306 | 2.12 | 2.19 | 2.11 | 03-19 16:20 |
| POLLENAE | PLE | 11.35 | -1.78 | -9.99% | 0 | 0 | 0.00 | 0.00 | 0.00 | 03-19 13:04 |
| POLNA | PLA | 12.95 | -0.10 | -0.77% | 1 967 | 51 262 | 13.18 | 13.18 | 12.73 | 03-19 16:20 |
| POLNORD | PND | 38.75 | -1.31 | -3.27% | 61 066 | 4 794 459 | 40.00 | 40.10 | 38.20 | 03-19 16:29 |
| POLREST | POL | 0.58 | 0.00 | 0.00% | 60 182 | 68 593 | 0.57 | 0.58 | 0.56 | 03-19 16:20 |
| PONAR | PON | 1.72 | -0.03 | -1.71% | 20 227 | 70 150 | 1.76 | 1.76 | 1.71 | 03-19 16:26 |
| 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 | 5.65 | 0.25 | 4.63% | 149 974 | 1 649 293 | 5.40 | 5.65 | 5.40 | 03-19 16:26 |
| PPWK | PWK | 1.48 | 0.05 | 3.50% | 153 074 | 449 245 | 1.46 | 1.48 | 1.46 | 02-17 16:30 |
| PRIMAMODA | PMA | 4.08 | -0.05 | -1.21% | 1 559 | 12 604 | 4.06 | 4.08 | 4.02 | 03-19 13:48 |
| PROCAD | PRD | 4.02 | 0.02 | 0.50% | 7 692 | 61 749 | 4.02 | 4.03 | 4.00 | 03-19 16:20 |
| PROCHEM | PRM | 24.75 | 1.75 | 7.61% | 13 301 | 638 001 | 23.30 | 24.76 | 23.10 | 03-19 16:27 |
| PROCHNIK | PRC | 0.46 | -0.01 | -2.13% | 211 465 | 194 520 | 0.46 | 0.47 | 0.45 | 03-19 16:20 |
| PROJPRZEM | PJP | 14.67 | 0.12 | 0.82% | 7 447 | 218 143 | 14.67 | 14.67 | 14.35 | 03-19 16:20 |
| PRONOX | PRO | 1.02 | 0.00 | 0.00% | 2 250 | 4 590 | 1.02 | 1.02 | 1.02 | 03-19 15:00 |
| PROSPER | PSP | 7.77 | -0.13 | -1.65% | 17 299 | 267 519 | 7.70 | 8.00 | 7.65 | 02-18 16:21 |
| PROTEKTOR | PRT | 3.70 | 0.00 | 0.00% | 25 400 | 186 186 | 3.66 | 3.70 | 3.65 | 03-19 15:52 |
| PULAWY | ZAP | 79.85 | 0.85 | 1.08% | 26 943 | 4 256 165 | 79.00 | 79.85 | 77.60 | 03-19 16:20 |
| PWRMEDIA | PWM | 1.77 | 0.02 | 1.14% | 19 478 | 67 840 | 1.78 | 1.78 | 1.72 | 03-19 16:20 |
| QUANTUM | QNT | 8.31 | 0.01 | 0.12% | 377 | 6 266 | 8.31 | 8.31 | 8.31 | 03-19 13:30 |
| QUMAKSEK | QSM | 17.05 | 0.03 | 0.18% | 7 195 | 244 923 | 17.00 | 17.10 | 17.00 | 03-19 16:25 |
| RADPOL | RDL | 8.50 | -0.43 | -4.82% | 10 403 | 177 192 | 8.93 | 8.93 | 8.40 | 03-19 16:20 |
| RAFAKO | RFK | 13.20 | -0.10 | -0.75% | 16 587 | 437 793 | 13.30 | 13.30 | 13.14 | 03-19 16:20 |
| RAFAMET | RAF | 18.00 | 0.05 | 0.28% | 456 | 16 257 | 17.80 | 18.00 | 17.80 | 03-19 16:20 |
| RAINBOW | RBW | 6.95 | -0.18 | -2.52% | 7 824 | 109 719 | 7.13 | 7.13 | 6.94 | 03-19 15:52 |
| REDAN | RDN | 3.88 | 0.05 | 1.31% | 6 950 | 53 422 | 3.96 | 3.98 | 3.78 | 03-19 16:14 |
| REINHOLD | RHD | 8.50 | -0.95 | -9.99% | 87 282 | 1 554 943 | 9.45 | 9.45 | 8.49 | 03-19 16:34 |
| RELPOL | RLP | 3.82 | -0.03 | -0.78% | 2 653 | 20 360 | 3.87 | 3.87 | 3.81 | 03-19 16:06 |
| REMAK | RMK | 31.60 | 0.10 | 0.32% | 141 | 8 887 | 31.50 | 31.60 | 31.49 | 03-19 16:19 |
| RESBUD | RES | 12.58 | -0.91 | -6.75% | 9 937 | 249 032 | 13.09 | 13.09 | 12.33 | 03-19 16:21 |
| RONSON | RON | 1.75 | 0.00 | 0.00% | 37 513 | 131 263 | 1.75 | 1.76 | 1.74 | 03-19 16:30 |
| ROPCZYCE | RPC | 17.30 | 0.01 | 0.06% | 3 711 | 127 523 | 16.90 | 17.40 | 16.90 | 03-19 16:25 |
| RUBICON | RBC | 0.78 | 0.00 | 0.00% | 385 849 | 592 849 | 0.78 | 0.78 | 0.76 | 03-19 16:20 |
| RUCH | RCH | 8.82 | 0.02 | 0.23% | 15 448 | 274 497 | 8.98 | 8.98 | 8.81 | 03-19 16:27 |
| SANOK | SNK | 13.50 | -0.30 | -2.17% | 11 787 | 321 821 | 13.88 | 13.88 | 13.12 | 03-19 16:20 |
| SANWIL | SNW | 0.04 | 0.00 | 0.00% | 1 229 000 | 98 320 | 0.04 | 0.04 | 0.04 | 03-19 15:11 |
| SECOGROUP | SWG | 30.50 | -0.69 | -2.21% | 672 | 41 640 | 31.00 | 31.14 | 30.50 | 03-19 09:49 |
| SEKO | SEK | 9.40 | 0.00 | 0.00% | 560 | 10 735 | 9.60 | 9.79 | 9.40 | 03-19 12:57 |
| SELENAFM | SEL | 16.75 | -0.05 | -0.30% | 119 | 3 847 | 16.16 | 16.75 | 16.16 | 03-19 14:58 |
| SFINKS | SFS | 13.60 | 0.10 | 0.74% | 1 135 | 30 030 | 13.50 | 13.60 | 13.00 | 03-19 16:20 |
| SILVANO | SFG | 5.60 | 0.00 | 0.00% | 4 626 | 51 460 | 5.58 | 5.60 | 5.50 | 03-19 16:09 |
| SIMPLE | SME | 6.74 | 0.23 | 3.53% | 12 376 | 162 744 | 6.50 | 6.74 | 6.33 | 03-19 16:27 |
| SKOK | SKO | 6.60 | -0.17 | -2.51% | 4 183 | 56 266 | 6.80 | 6.90 | 6.60 | 03-19 16:24 |
| SKOTAN | SKT | 2.23 | -0.03 | -1.33% | 575 093 | 2 591 910 | 2.26 | 2.32 | 2.22 | 03-19 16:30 |
| SKYEUROPE | SKY | 0.15 | -0.01 | -6.25% | 13 000 | 3 900 | 0.15 | 0.15 | 0.15 | 03-19 15:00 |
| SKYLINE | SKL | 3.56 | 0.07 | 2.01% | 6 336 | 44 449 | 3.49 | 3.56 | 3.42 | 03-19 16:31 |
| SNIEZKA | SKA | 42.42 | 1.86 | 4.59% | 1 849 | 153 926 | 40.56 | 42.42 | 40.50 | 03-19 16:20 |
| SOBIESKI | BVD | 119.50 | -3.30 | -2.69% | 181 | 43 760 | 122.80 | 122.80 | 119.50 | 03-19 16:20 |
| SONEL | SON | 7.10 | 0.16 | 2.31% | 4 799 | 67 900 | 7.00 | 7.10 | 7.00 | 03-19 16:20 |
| 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 | 1.80 | -0.02 | -1.10% | 168 196 | 607 752 | 1.82 | 1.83 | 1.80 | 03-19 16:20 |
| STALPROD | STP | 427.10 | 2.08 | 0.49% | 653 | 558 133 | 425.00 | 439.80 | 425.00 | 03-19 16:20 |
| STALPROFI | STF | 16.69 | -0.15 | -0.89% | 2 391 | 79 871 | 16.80 | 16.80 | 16.50 | 03-19 16:20 |
| STAPORKOW | ZUK | 11.45 | 0.12 | 1.06% | 301 | 6 752 | 11.10 | 11.45 | 11.10 | 03-19 15:51 |
| STORMM | STM | 1.08 | 0.03 | 2.86% | 376 315 | 832 387 | 1.04 | 1.16 | 1.02 | 09-25 16:29 |
| SUWARY | SUW | 48.15 | -0.60 | -1.23% | 20 | 1 926 | 48.15 | 48.15 | 48.15 | 03-18 13:54 |
| SWARZEDZ | SWZ | 0.07 | -0.01 | -9.99% | 85 420 | 12 927 | 0.08 | 0.08 | 0.07 | 03-19 16:20 |
| SWIECIE | MSC | 79.15 | -2.35 | -2.88% | 4 885 | 789 871 | 81.50 | 81.80 | 79.05 | 03-19 16:20 |
| SWISSMED | SWD | 1.96 | -0.01 | -0.51% | 16 587 | 65 070 | 1.97 | 1.98 | 1.95 | 03-19 16:33 |
| SYGNITY | SGN | 14.05 | -0.17 | -1.20% | 59 966 | 1 677 141 | 14.30 | 14.30 | 13.90 | 03-19 16:26 |
| SYNTHOS | SNS | 1.67 | 0.01 | 0.60% | 1 159 624 | 3 895 809 | 1.68 | 1.69 | 1.66 | 03-19 16:20 |
| TALEX | TLX | 13.32 | -0.19 | -1.41% | 635 | 16 905 | 13.88 | 13.88 | 13.31 | 03-19 16:20 |
| TECHMEX | TEX | 1.73 | -0.03 | -1.70% | 232 938 | 800 981 | 1.77 | 1.77 | 1.67 | 03-19 16:20 |
| TELL | TEL | 13.20 | 0.01 | 0.08% | 5 376 | 141 267 | 12.82 | 13.20 | 12.82 | 03-19 14:37 |
| TERESA | TER | 13.65 | 0.05 | 0.37% | 774 | 21 128 | 13.65 | 13.65 | 13.60 | 03-19 15:00 |
| TETA | TET | 10.99 | -0.31 | -2.74% | 4 353 | 95 500 | 11.30 | 11.30 | 10.58 | 03-19 16:24 |
| TFONE | TFO | 5.42 | -0.06 | -1.09% | 13 677 | 149 302 | 5.44 | 5.59 | 5.42 | 03-19 16:33 |
| TIM | TIM | 11.30 | 0.75 | 7.11% | 134 430 | 3 006 028 | 10.65 | 11.70 | 10.65 | 03-19 16:09 |
| TORFARM | TFM | 70.50 | -1.00 | -1.40% | 983 | 138 833 | 70.60 | 71.00 | 70.50 | 03-19 16:20 |
| TPSA | TPS | 16.66 | 0.43 | 2.65% | 8 026 549 | 264 890 467 | 16.38 | 16.66 | 16.00 | 03-19 16:20 |
| TRAKCJA | TRK | 4.25 | 0.15 | 3.66% | 543 998 | 4 589 861 | 4.10 | 4.28 | 4.10 | 03-19 16:23 |
| TRAVELPL | TVL | 20.25 | -0.05 | -0.25% | 831 | 33 496 | 20.90 | 20.90 | 19.90 | 03-19 15:50 |
| TRION | TIN | 0.57 | -0.01 | -1.72% | 232 579 | 259 678 | 0.58 | 0.58 | 0.55 | 03-19 15:59 |
| TRITON | TRI | 3.89 | 0.00 | 0.00% | 2 548 | 19 551 | 3.89 | 3.89 | 3.83 | 03-19 16:05 |
| TUEUROPA | ERP | 124.00 | -1.00 | -0.80% | 20 | 4 960 | 124.00 | 124.00 | 124.00 | 03-19 16:20 |
| TUP | TUP | 7.42 | 0.00 | 0.00% | 659 | 9 615 | 7.30 | 7.42 | 7.25 | 03-19 16:05 |
| TVN | TVN | 16.55 | 0.19 | 1.16% | 1 937 362 | 64 752 933 | 16.41 | 17.00 | 16.20 | 03-19 16:26 |
| ULMA | ULM | 76.00 | -1.00 | -1.30% | 153 | 23 300 | 77.00 | 77.00 | 75.05 | 03-19 16:20 |
| UNIBEP | UNI | 8.14 | 0.09 | 1.12% | 4 220 | 67 996 | 8.04 | 8.14 | 7.87 | 03-19 16:20 |
| UNICREDIT | UCG | 8.30 | -0.18 | -2.12% | 22 707 | 381 477 | 8.40 | 8.46 | 8.30 | 03-19 16:09 |
| UNIMA | U2K | 6.25 | -0.02 | -0.32% | 900 | 11 222 | 6.27 | 6.27 | 6.15 | 03-19 11:19 |
| VARIANT | VRT | 5.03 | -0.01 | -0.20% | 4 058 | 40 866 | 5.04 | 5.05 | 4.95 | 03-19 16:20 |
| VINDEXUS | VIN | 6.28 | 0.00 | 0.00% | 658 | 8 264 | 6.28 | 6.28 | 6.28 | 03-19 09:09 |
| VISTULA | VST | 2.81 | -0.08 | -2.77% | 293 082 | 1 655 446 | 2.93 | 2.93 | 2.80 | 03-19 16:28 |
| WANDALEX | WDX | 3.28 | -0.01 | -0.30% | 7 735 | 50 737 | 3.28 | 3.31 | 3.22 | 03-19 16:14 |
| WARFAMA | WFM | 1.92 | -0.07 | -3.52% | 16 680 | 64 631 | 1.95 | 1.97 | 1.92 | 03-19 16:29 |
| WARIMPEX | WXF | 8.68 | -0.12 | -1.36% | 33 255 | 577 435 | 8.99 | 8.99 | 8.60 | 03-19 16:08 |
| WASKO | WAS | 1.59 | 0.00 | 0.00% | 25 459 | 80 725 | 1.59 | 1.59 | 1.57 | 03-19 16:20 |
| WAWEL | WWL | 344.50 | -0.48 | -0.14% | 647 | 448 981 | 348.70 | 349.80 | 339.00 | 03-19 16:20 |
| WIELTON | WLT | 4.33 | -0.01 | -0.23% | 26 329 | 236 554 | 4.51 | 4.52 | 4.33 | 03-19 16:20 |
| WIKANA | WIK | 0.12 | -0.01 | -7.69% | 694 030 | 168 659 | 0.13 | 0.13 | 0.12 | 03-19 16:33 |
| WILBO | WLB | 2.96 | -0.02 | -0.67% | 13 941 | 82 523 | 2.95 | 3.00 | 2.91 | 03-19 16:20 |
| WISTIL | WST | 20.00 | -2.00 | -9.09% | 1 514 | 61 240 | 22.00 | 22.00 | 20.00 | 03-19 15:00 |
| WOJAS | WOJ | 4.20 | -0.01 | -0.24% | 910 | 7 592 | 4.19 | 4.24 | 4.09 | 03-19 16:20 |
| WOLAINFO | WIN | 3.30 | -0.08 | -2.37% | 7 110 | 47 086 | 3.38 | 3.38 | 3.30 | 03-19 16:20 |
| WSIP | WSP | 17.16 | 0.00 | 0.00% | 11 551 | 396 199 | 17.15 | 17.16 | 17.15 | 03-19 16:20 |
| YAWAL | YWL | 24.42 | -0.73 | -2.90% | 476 | 23 623 | 26.60 | 26.60 | 24.40 | 03-19 15:17 |
| ZASTAL | ZST | 2.42 | -0.03 | -1.22% | 23 148 | 112 987 | 2.43 | 2.47 | 2.42 | 03-19 16:33 |
| ZEG | ZEG | 35.00 | 0.50 | 1.45% | 47 | 3 290 | 35.00 | 35.00 | 35.00 | 03-19 15:00 |
| ZELMER | ZLR | 40.89 | -0.10 | -0.24% | 2 973 | 240 935 | 40.97 | 40.98 | 40.20 | 03-19 16:20 |
| ZETKAMA | ZKA | 11.85 | -0.16 | -1.33% | 508 | 12 072 | 11.98 | 11.98 | 11.85 | 03-19 14:14 |
| ZNTKLAPY | ZNT | 2.00 | -0.60 | -9.99% | 40 055 | 160 220 | 2.00 | 2.00 | 2.00 | 02-05 16:48 |
| ZPUE | PUE | 133.00 | -0.60 | -0.45% | 79 | 20 880 | 129.60 | 134.00 | 129.60 | 03-19 16:02 |
| ZREMB | ZRE | 1.00 | 0.00 | 0.00% | 231 662 | 465 275 | 1.01 | 1.02 | 1.00 | 03-19 16:24 |
| 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 | 500.00 | 0.00 | 0.00% | 456 | 455 995 | 499.90 | 500.00 | 499.00 | 03-19 16:20 |
Powered by Notoria.pl
Our partners










