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

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