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	3286.86	33.83	1.04%	3263.19	3286.86	3263.19	09-02 16:40
WIG-MEDIA	3625.88	-1.81	-0.05%	3641.50	3641.50	3625.42	09-02 16:40
WIG-PALIWA	2715.12	-18.59	-0.68%	2731.30	2731.30	2715.12	09-02 16:40
WIG-INFO	1209.18	-10.61	-0.87%	1225.18	1225.18	1209.18	09-02 16:40
WIG-SPOZYW	4021.30	23.98	0.60%	4008.73	4021.30	3964.06	09-02 16:40
WIG-CHEMIA	3882.24	30.81	0.80%	3882.67	3882.67	3862.75	09-02 16:40
WIG20SHORT	2764.02	-7.76	-0.28%	2767.04	2773.76	2751.78	09-02 16:40
WIG20LEV	1238.73	7.14	0.58%	1236.05	1249.58	1230.03	09-02 16:40
RESPECT	1872.24	4.67	0.25%	1876.33	1876.33	1872.24	09-02 16:40
WIG-TELKOM	1309.92	1.31	0.10%	1318.95	1318.95	1309.92	09-02 16:40
WIG-DEWEL	2776.31	21.49	0.78%	2751.62	2776.31	2751.62	09-02 16:40
NCINDEX	55.04	-0.89	-1.59%	55.20	55.20	54.48	09-02 16:40
WIG20	2460.66	7.11	0.29%	2457.99	2471.65	2452.00	09-02 16:40
WIG	42704.39	233.58	0.55%	42566.17	42761.90	42514.45	09-02 16:40
WIG-PL	41923.10	225.16	0.54%	41924.99	41978.70	41923.10	09-02 16:40
mWIG40	2525.18	15.56	0.62%	2517.83	2525.18	2512.17	09-02 16:40
sWIG80	11965.84	120.82	1.02%	11875.59	11965.84	11864.31	09-02 16:40
WIG-BANKI	6022.42	44.83	0.75%	6039.97	6050.15	6022.42	09-02 16:40
WIG-BUDOW	5715.44	48.17	0.85%	5656.13	5715.44	5656.13	09-02 16:40
WIG-ENERG	3988.34	44.17	1.12%	3958.29	3988.34	3958.29	09-02 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: 2010-07-15 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	0.99	0.01	1.02%	172 586	338 140	0.99	0.99	0.96	09-02 16:20
08OCTAVA	08N	2.27	0.00	0.00%	149 508	684 491	2.27	2.30	2.26	09-02 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
ABCDATA	ABC	2.52	0.18	7.69%	269 897	1 320 470	2.36	2.52	2.33	09-02 16:30
ABG	ABG	5.71	-0.27	-4.52%	48 261	560 907	5.86	5.92	5.71	09-30 16:27
ABMSOLID	ABM	19.44	0.44	2.32%	19 387	747 497	19.30	19.48	18.85	09-02 16:24
ABPL	ABE	20.09	0.51	2.60%	11 032	437 810	19.55	20.09	19.55	09-02 16:20
ACE	ACE	10.30	0.10	0.98%	5 061	102 342	10.10	10.40	10.05	09-02 16:12
ACTION	ACT	17.10	-0.10	-0.58%	6 751	231 583	17.20	17.37	17.10	09-02 16:20
ADVADIS	ADS	0.40	0.00	0.00%	366 317	292 932	0.40	0.41	0.39	09-02 16:29
AGORA	AGO	25.20	0.20	0.80%	36 508	1 823 753	25.05	25.20	24.61	09-02 16:31
ALCHEMIA	ALC	7.55	0.29	3.99%	371 762	5 467 319	7.24	7.55	7.18	09-02 16:30
ALMA	ALM	37.85	0.90	2.44%	11 382	841 710	37.00	37.85	36.36	09-02 16:31
ALTERCO	ALT	47.85	-0.15	-0.31%	625	59 813	48.00	48.00	47.85	09-02 16:08
AMBRA	AMB	9.90	0.33	3.45%	32 188	633 532	9.70	9.90	9.61	09-02 16:20
AMICA	AMC	44.00	0.00	0.00%	8 125	701 223	44.20	44.21	42.13	09-02 16:20
AMPLI	APL	3.54	0.04	1.14%	4 010	27 821	3.54	3.54	3.45	09-02 16:20
AMREST	EAT	72.00	0.50	0.70%	25 725	3 723 923	71.60	72.70	71.60	09-02 16:20
ANTI	ANT	3.24	0.09	2.86%	37 497	239 395	3.16	3.28	3.10	09-02 16:06
APATOR	APT	19.40	-0.10	-0.51%	15 126	587 063	19.48	19.49	19.40	09-02 15:35
APLISENS	APN	9.15	0.00	0.00%	5 702	106 885	9.30	9.55	9.15	09-02 16:20
ARCTIC	ATC	14.40	0.20	1.41%	11 421	326 721	14.20	14.40	14.20	09-02 16:06
ARCUS	ARC	8.91	0.09	1.02%	1 293	22 653	8.82	8.91	8.70	09-02 13:06
ARMATURA	ARM	2.73	-0.01	-0.36%	27 614	150 850	2.74	2.75	2.69	09-02 15:58
ARTERIA	ARR	15.45	1.55	9.99%	5 944	175 481	14.10	15.50	14.10	09-02 16:20
ARTMAN	ART	90.00	-0.05	-0.06%	500	90 000	90.00	90.00	90.00	01-22 16:20
ASBIS	ASB	3.84	0.01	0.26%	4 360	33 288	3.84	3.84	3.74	09-02 16:20
ASSECOBS	ABS	10.00	0.10	1.01%	14 680	291 808	9.99	10.03	9.90	09-02 16:03
ASSECOPOL	ACP	55.10	-1.00	-1.78%	132 055	14 776 245	56.00	56.45	55.10	09-02 16:22
ASSECOSEE	ASE	10.38	0.28	2.77%	5 001	101 754	10.10	10.50	10.10	09-02 16:34
ASSECOSLO	ACS	25.35	0.25	1.00%	83 841	4 191 889	25.10	25.35	24.75	09-02 16:03
ASTARTA	AST	70.20	2.15	3.16%	14 889	2 058 172	69.00	70.20	67.50	09-02 16:20
ATLANTAPL	ATP	8.31	-0.09	-1.07%	1 182	19 587	8.41	8.41	8.25	09-02 16:12
ATLANTIS	ATS	1.60	0.00	0.00%	59 057	189 627	1.58	1.62	1.58	09-02 16:27
ATLASEST	ATL	4.25	-0.26	-5.76%	3 439	29 228	4.22	4.30	4.22	09-02 10:49
ATM	ATM	8.98	0.08	0.90%	40 757	726 156	8.84	8.98	8.84	09-02 16:30
ATMGRUPA	ATG	3.54	0.04	1.14%	1 605	11 356	3.55	3.55	3.53	09-02 15:25
ATREM	ATR	17.20	-0.07	-0.41%	128	4 310	17.28	17.28	16.80	09-02 16:07
AZOTYTARNOW	ATT	17.99	0.29	1.64%	36 759	1 307 046	17.77	17.99	17.52	09-02 16:34
B3SYSTEM	B3S	2.23	0.20	9.85%	165 070	721 026	2.05	2.36	2.05	09-02 16:34
BAKALLAND	BAK	6.27	0.02	0.32%	5 653	70 992	6.27	6.30	6.25	09-02 16:21
BANKBPH	BPH	54.05	-0.25	-0.46%	20 781	2 271 952	55.10	55.60	54.05	09-02 16:20
BANKIER.PL	BPL	8.84	-0.01	-0.11%	600	10 608	8.84	8.84	8.84	01-28 15:00
BARLINEK	BRK	5.39	0.07	1.32%	201 266	2 127 382	5.44	5.44	5.14	09-02 16:26
BBICAPNFI	BBC	1.90	-0.10	-5.00%	118 728	456 779	1.97	1.97	1.88	09-02 16:29
BBIDEVNFI	BBD	0.41	0.00	0.00%	717 149	586 605	0.41	0.42	0.40	09-02 16:20
BBIZENNFI	BBZ	1.07	0.01	0.94%	569 506	1 202 116	1.07	1.07	1.04	09-02 16:30
BEDZIN	BDZ	28.48	-1.02	-3.46%	892	51 209	29.00	29.00	28.48	09-02 15:00
BEEFSAN	BEF	1.54	0.12	8.45%	3 101 295	9 159 537	1.42	1.56	1.34	09-02 16:29
BERLING	BRG	7.00	-0.05	-0.71%	11 600	162 809	7.05	7.08	6.93	09-02 16:08
BEST	BST	12.75	-0.25	-1.92%	100	2 550	12.75	12.75	12.75	09-01 11:15
BETACOM	BCM	9.26	0.33	3.70%	3 688	66 435	9.25	9.27	9.00	09-01 16:19
BIOTON	BIO	0.21	0.00	0.00%	7 045 524	2 886 931	0.21	0.21	0.20	09-02 16:34
BIPROMET	BPM	6.16	0.00	0.00%	1 988	24 380	6.16	6.17	6.10	09-02 16:20
BMPAG	BMP	3.46	-0.03	-0.86%	2 835	19 954	3.46	3.53	3.46	09-02 16:32
BOGDANKA	LWB	84.00	-1.00	-1.18%	89 053	15 100 373	85.00	85.00	84.00	09-02 16:20
BOMI	BMI	11.81	0.41	3.60%	165 141	3 789 857	11.40	11.81	11.25	09-02 16:20
BORYSZEW	BRS	4.72	0.53	9.99%	9 520 954	88 573 009	4.30	4.96	4.26	09-02 16:31
BOS	BOS	78.90	-0.50	-0.63%	111	17 252	78.10	78.90	77.00	09-02 10:14
BRE	BRE	257.10	2.60	1.02%	23 448	11 988 541	254.90	258.00	252.10	09-02 16:21
BUDIMEX	BDX	91.30	1.00	1.11%	1 050	190 163	90.30	91.30	90.00	09-02 16:27
BUDOPOL	BDL	1.69	0.01	0.60%	1 114 166	3 890 716	1.74	1.80	1.67	09-02 16:25
BUDVARCEN	BDV	3.08	-0.12	-3.75%	9 044	55 711	3.08	3.08	3.08	09-02 16:30
BUMECH	BMC	16.20	0.69	4.45%	4 123	129 949	15.60	16.20	15.52	09-02 16:33
BYTOM	BTM	1.11	-0.01	-0.89%	129 652	286 476	1.13	1.14	1.10	09-02 16:20
BZWBK	BZW	187.00	1.00	0.54%	153 778	57 488 571	186.00	187.80	185.50	09-02 16:30
CAMMEDIA	CAM	9.81	0.00	0.00%	740	14 519	9.81	9.81	9.81	09-02 09:13
CAPITAL	CPA	2.14	0.00	0.00%	121 678	521 016	2.18	2.19	2.09	09-02 16:20
CASHFLOW	CFL	3.07	-0.11	-3.46%	162 605	1 041 770	3.13	3.44	2.94	09-02 16:20
CCC	CCC	55.00	0.30	0.55%	1 083	118 817	54.30	55.00	54.30	09-02 15:47
CCIINT	CCI	43.50	0.40	0.93%	14 851	1 299 371	43.90	44.00	43.50	09-02 16:20
CEDC	CDC	75.75	2.75	3.77%	25 085	3 782 378	74.75	76.25	74.75	09-02 16:20
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	14.83	0.03	0.20%	6 005	178 617	15.24	15.30	14.83	09-02 16:09
CENTROZAP	CZP	0.39	0.01	2.63%	2 645 664	2 053 964	0.39	0.40	0.38	09-02 16:34
CERSANIT	CST	15.00	0.19	1.28%	151 435	4 544 382	15.10	15.10	14.87	09-02 16:27
CEZ	CEZ	132.90	-0.60	-0.45%	16 842	4 477 736	132.30	133.90	132.00	09-02 16:27
CHEMOS	CHS	0.69	-0.02	-2.82%	1 032 107	1 439 505	0.71	0.71	0.68	09-02 16:21
CIECH	CIE	27.30	0.50	1.87%	68 424	3 730 733	27.39	27.50	26.89	09-02 16:28
CITYINTER	CIA	16.79	-0.21	-1.24%	168 546	5 615 356	17.13	17.13	16.21	09-02 16:29
COGNOR	COG	3.58	0.52	9.99%	1 526 915	10 809 655	3.20	3.72	3.19	09-02 16:30
COMARCH	CMR	79.35	0.95	1.21%	3 630	573 344	79.55	79.55	78.40	09-02 16:20
COMP	CMP	67.95	-0.25	-0.37%	3 024	410 962	68.20	68.20	67.95	09-02 15:22
COMPLEX	CMX	2.50	-0.05	-1.96%	20 536	103 892	2.60	2.60	2.50	09-02 16:02
CORMAY	CRM	5.98	-0.02	-0.33%	29 824	353 627	5.99	5.99	5.91	09-02 16:20
CPENERGIA	CPE	2.15	0.05	2.38%	40 716	173 693	2.14	2.15	2.11	09-02 16:20
CYFRPLSAT	CPS	14.33	-0.22	-1.51%	168 967	4 911 989	14.35	14.59	14.33	09-02 16:20
DEBICA	DBC	64.00	0.00	0.00%	3 890	498 664	64.00	64.90	63.80	09-02 16:20
DECORA	DCR	15.20	-0.10	-0.65%	8 041	244 159	15.50	15.50	15.11	09-02 16:31
DELKO	DEL	14.31	0.31	2.21%	1 788	49 919	13.80	14.31	13.60	09-02 16:20
DGA	DGA	3.33	-0.04	-1.19%	4 156	27 370	3.33	3.33	3.28	09-02 15:45
DOMDEV	DOM	47.00	1.90	4.21%	195	18 285	45.25	47.00	45.25	09-02 16:20
DRAGOWSKI	ADD	2.77	0.14	5.32%	310 198	1 763 400	2.63	2.97	2.63	09-02 16:31
DREWEX	DRE	1.73	0.02	1.17%	7 490	25 566	1.72	1.73	1.70	09-02 16:15
DROP	DRP	31.11	0.26	0.84%	7 444	459 784	30.95	31.79	30.05	09-02 16:20
DROZAPOL	DPL	2.53	0.08	3.27%	166 140	847 403	2.50	2.60	2.50	09-02 16:20
DSS	DSS	16.45	0.20	1.23%	1 320	43 041	16.25	16.50	16.20	09-02 16:20
DUDA	DUD	1.43	-0.03	-2.05%	1 456 632	4 202 814	1.47	1.48	1.42	09-02 16:34
DZPOLSKA	DZP	20.49	3.48	9.99%	2	78	18.71	20.49	18.71	07-23 15:00
ECARD	ECD	0.58	-0.01	-1.69%	3 621	4 138	0.57	0.59	0.55	09-02 14:35
ECHO	ECH	4.58	0.03	0.66%	27 800	252 439	4.51	4.58	4.51	09-02 16:25
EFEKT	EFK	14.74	-0.35	-2.32%	950	26 878	14.40	14.74	14.00	09-02 15:56
EFH	EFH	0.95	0.02	2.15%	469 769	883 541	0.95	0.96	0.91	09-02 16:07
EKO	EKO	7.97	-0.02	-0.25%	2 001	31 896	7.98	7.98	7.97	09-02 16:20
ELBUDOWA	ELB	186.00	7.31	4.09%	483	173 786	177.80	186.00	177.80	09-02 16:20
ELEKTROTI	ELT	11.85	0.00	0.00%	1 191	28 246	12.00	12.00	11.85	09-02 11:23
ELKOP	EKP	0.51	-0.01	-1.92%	156 440	157 459	0.50	0.52	0.50	09-02 16:02
ELSTAROIL	ELS	5.99	0.08	1.35%	12 268	146 014	5.82	5.99	5.82	09-02 16:20
ELZAB	ELZ	3.10	0.03	0.98%	13 979	86 067	3.05	3.10	3.00	09-02 15:48
EMCINSMED	EMC	16.95	-0.14	-0.82%	5 210	178 383	17.48	17.48	16.85	09-02 16:06
EMPERIA	EMP	83.00	-0.50	-0.60%	112	18 592	83.00	83.00	83.00	09-02 12:13
ENAP	ENP	1.57	-0.03	-1.88%	12 571	39 903	1.60	1.61	1.57	09-02 15:09
ENEA	ENA	20.10	0.09	0.45%	720 230	28 879 732	20.00	20.16	20.00	09-02 15:56
ENERGOINS	ENI	7.63	-0.04	-0.52%	515	7 759	7.50	7.64	7.34	09-02 15:42
ENERGOPLD	EPD	3.58	-0.01	-0.28%	246 837	1 773 642	3.60	3.67	3.58	09-02 16:25
ENERGOPN	EPN	15.70	0.17	1.09%	21 903	686 554	15.50	15.70	15.50	09-02 15:50
ENERGOPOL	EPL	9.21	-0.09	-0.97%	50 040	932 506	9.30	9.55	9.00	09-02 16:20
ERBUD	ERB	50.00	1.80	3.73%	203 300	20 310 338	48.21	50.00	48.21	09-02 16:20
ERGIS	EEF	3.36	-0.15	-4.27%	99 921	673 916	3.51	3.59	3.28	09-02 16:22
ESSYSTEM	ESS	4.75	0.10	2.15%	20 731	194 826	4.64	4.75	4.64	09-02 15:48
EUROCASH	EUR	22.60	0.30	1.35%	27 098	1 208 615	22.30	22.60	22.20	09-02 16:20
EUROFAKTR	EFR	6.01	-0.08	-1.31%	2 108	24 763	5.88	6.02	5.81	09-01 14:00
EUROMARK	EMK	5.27	-0.23	-4.18%	4 824	51 113	5.52	5.52	5.27	09-02 16:27
EUROTEL	ETL	15.90	-0.05	-0.31%	8 812	280 883	15.95	16.00	15.90	09-02 16:30
FAM	FAM	2.37	-0.08	-3.27%	53 062	253 524	2.43	2.44	2.36	09-02 16:28
FAMUR	FMF	2.10	0.02	0.96%	25 258	105 363	2.05	2.10	2.05	09-02 16:20
FARMACOL	FCL	43.50	0.50	1.16%	2 521	220 007	42.50	44.50	42.50	09-02 16:34
FASING	FSG	21.30	1.29	6.45%	6 390	266 302	20.58	21.30	20.10	09-02 16:24
FASTFIN	FFI	0.85	-0.06	-6.59%	685 825	1 136 458	0.91	0.91	0.82	09-02 16:26
FERRO	FRO	12.34	-0.13	-1.04%	9	219	12.00	12.34	12.00	09-02 09:24
FERRUM	FER	11.25	-0.05	-0.44%	5 112	115 446	11.40	11.40	11.25	09-02 16:20
FON	FON	0.46	0.00	0.00%	169 728	155 309	0.46	0.47	0.45	09-02 16:34
FORTE	FTE	13.88	-0.12	-0.86%	957	26 428	13.82	13.98	13.65	09-02 16:20
FORTISPL	FTS	148.10	-1.91	-1.27%	2	604	154.00	154.00	148.10	08-31 11:16
FOTA	FOT	17.60	0.00	0.00%	5	176	17.60	17.60	17.60	09-02 09:03
GANT	GNT	21.20	0.90	4.43%	41 781	1 738 281	20.49	21.20	20.45	09-02 16:33
GASTELZUR	GZU	1.43	-0.01	-0.69%	385 968	1 085 921	1.43	1.44	1.38	09-02 15:58
GETIN	GTN	9.80	0.17	1.77%	420 587	8 173 715	9.64	9.80	9.64	09-02 16:28
GETINOBLE	GNB	5.10	0.01	0.20%	24 752	250 508	5.06	5.18	5.03	09-02 15:51
GFPREMIUM	PRE	15.00	-0.26	-1.70%	821	25 114	15.40	15.90	15.00	09-01 14:49
GINOROSSI	GRI	3.09	0.04	1.31%	57 746	356 295	3.05	3.15	3.01	09-02 15:08
GRAAL	GRL	15.18	0.68	4.69%	31 530	950 781	14.45	15.28	14.36	09-02 16:29
GRAJEWO	GRJ	12.40	0.32	2.65%	67 309	1 646 622	12.10	12.50	12.07	09-02 16:26
GRKOSCIU	GRK	4.76	-0.01	-0.21%	1 032	9 814	4.78	4.78	4.70	10-02 16:20
GROCLIN	GCN	15.98	0.00	0.00%	19 977	635 516	16.20	16.20	15.56	09-02 16:23
GTC	GTC	22.98	-0.31	-1.33%	222 552	10 201 708	22.85	23.00	22.72	09-02 16:20
HANDLOWY	BHW	77.45	-0.10	-0.13%	27 270	4 291 311	78.70	79.85	77.45	09-02 16:21
HARDEX	HDX	35.35	0.65	1.87%	94	6 540	35.50	35.50	34.70	09-02 15:53
HAWE	HWE	3.65	-0.03	-0.82%	312 849	2 285 903	3.74	3.74	3.61	09-02 16:30
HBPOLSKA	HBP	3.55	0.06	1.72%	490 308	3 409 743	3.49	3.55	3.46	09-02 16:31
HELIO	HEL	22.20	1.00	4.72%	3 619	154 475	21.01	22.20	21.01	09-02 15:08
HERMAN	HER	1.06	-0.04	-3.64%	2 282	4 910	1.09	1.09	1.06	09-02 16:25
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	5.54	0.23	4.33%	125 859	1 390 402	5.48	5.65	5.32	09-02 16:34
HYDROTOR	HDR	34.90	0.00	0.00%	27	1 885	34.90	34.90	34.90	09-02 10:20
HYGIENIKA	HGN	1.88	-0.02	-1.05%	136 445	515 886	1.92	1.94	1.80	09-02 16:33
HYPERION	HYP	5.76	0.42	7.87%	8 762	99 997	5.77	5.77	5.69	09-02 16:20
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	2.80	0.07	2.56%	2 625 409	14 510 618	2.74	2.80	2.69	09-02 16:34
IGROUP	IGR	0.67	-0.03	-4.29%	1 845 400	2 493 106	0.70	0.71	0.66	09-02 16:28
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	30.50	0.10	0.33%	1 768	107 802	30.40	30.50	30.40	09-02 15:45
IMPEXMET	IPX	3.99	0.01	0.25%	1 722 820	13 791 762	4.04	4.07	3.92	09-02 16:29
INDYKPOL	IND	69.80	1.85	2.72%	119	16 544	69.95	69.95	67.85	09-02 16:20
INGBSK	BSK	808.50	8.48	1.06%	1 729	2 781 697	805.00	808.50	801.00	09-02 16:20
INSTAL	INS	2.30	0.06	2.68%	166 461	762 711	2.24	2.31	2.21	09-02 16:26
INSTALKRK	INK	19.70	0.27	1.39%	4 998	193 217	19.25	19.70	19.25	09-02 16:04
INTAKUS	ITK	1.69	0.00	0.00%	300	1 014	1.69	1.69	1.69	09-02 15:19
INTEGERPL	ITG	69.00	0.50	0.73%	644	88 881	68.80	70.00	68.75	09-02 16:20
INTERCARS	CAR	71.50	1.00	1.42%	108	15 278	71.90	71.90	70.50	09-02 14:34
INTERFERI	INF	5.00	0.01	0.20%	3 021	30 150	4.99	5.00	4.99	09-01 16:33
INTERSPPL	IPO	4.43	-0.01	-0.23%	565	5 008	4.49	4.49	4.43	09-02 16:20
INTROL	INL	5.91	0.13	2.25%	3 018	35 614	5.98	5.98	5.89	09-02 15:41
INWESTCON	INC	1.47	0.00	0.00%	70 053	203 129	1.47	1.49	1.40	11-20 16:20
IPOPEMA	IPE	12.76	0.14	1.11%	5 220	132 702	12.65	12.86	12.44	09-02 16:20
IRENA	IRE	3.04	-0.06	-1.94%	1 295	7 907	3.06	3.06	3.04	09-02 15:00
IVMX	IMX	11.20	0.20	1.82%	2 796	61 692	10.85	11.22	10.85	09-02 14:43
IZNS	IZN	2.52	-0.08	-3.08%	88 884	450 745	2.64	2.65	2.50	09-02 16:25
IZOLACJA	IZO	1.67	-0.01	-0.60%	36 097	122 050	1.71	1.71	1.66	09-02 16:21
JAGO	JAG	1.56	-0.06	-3.70%	172 799	545 759	1.63	1.63	1.55	09-02 16:20
JUPITER	JPR	1.78	0.00	0.00%	55 694	195 043	1.74	1.78	1.74	09-02 16:20
JUTRZENKA	JTZ	3.60	0.00	0.00%	187 408	1 351 295	3.61	3.63	3.59	09-02 16:18
JWCONSTR	JWC	16.21	0.11	0.68%	16 792	541 106	16.10	16.21	16.00	09-02 16:29
K2INTERNT	K2I	13.97	-0.02	-0.14%	1 742	48 486	14.00	14.00	13.50	09-02 14:47
KABLE	KBL	28.53	0.01	0.04%	709	40 456	28.53	28.53	28.53	08-25 16:21
KAREN	KAR	1.58	0.36	9.99%	3 082 193	9 012 551	1.18	1.58	1.17	09-02 16:34
KERNEL	KER	62.00	0.00	0.00%	113 523	13 990 720	62.00	62.10	60.00	09-02 16:27
KETY	KTY	106.20	1.00	0.95%	527	111 723	106.00	106.20	105.50	09-02 16:20
KGHM	KGH	109.70	1.60	1.48%	1 265 362	276 881 637	108.70	110.30	107.70	09-02 16:29
KOELNER	KLR	12.36	-0.28	-2.22%	427	10 720	12.74	12.79	12.20	09-02 16:20
KOFOLA	KFL	43.00	0.00	0.00%	91	7 826	43.00	43.00	43.00	09-02 16:20
KOGENERA	KGN	114.80	0.70	0.61%	87	19 982	114.90	114.90	114.80	09-02 13:39
KOLASTYNA	KOL	0.80	0.03	3.90%	422 653	659 413	0.77	0.80	0.76	09-02 16:23
KOMPAP	KMP	8.38	-0.05	-0.59%	20 360	342 692	8.58	8.60	8.26	09-02 16:22
KOMPUTRON	KOM	11.42	1.44	9.99%	240 234	5 347 884	10.00	11.59	10.00	09-02 16:31
KONSSTALI	KST	47.00	-0.50	-1.05%	175	16 565	47.50	47.50	47.00	09-02 15:03
KOPEX	KPX	16.60	-0.40	-2.35%	191 551	6 421 795	17.00	17.15	16.51	09-02 16:29
KOV	KOV	1.57	-0.03	-1.88%	1 151 200	3 610 303	1.60	1.61	1.55	09-02 16:34
KPPD	KPD	23.60	-0.63	-2.60%	666	31 195	23.24	23.60	23.24	09-01 12:33
KRAKCHEM	KCH	4.85	-0.14	-2.81%	25 562	243 715	4.99	4.99	4.66	09-02 16:20
KREDYTB	KRB	14.67	0.20	1.38%	1 526	44 639	14.69	14.69	14.40	09-02 16:20
KREDYTIN	KRI	12.94	-0.15	-1.15%	533	13 443	12.60	12.94	12.60	09-02 14:16
KREZUS	KZS	1.53	0.01	0.66%	629 841	1 944 867	1.53	1.58	1.50	09-02 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	85.00	1.35	1.61%	4 640	785 649	85.50	85.50	83.70	09-02 16:19
LCCORP	LCC	1.72	0.08	4.88%	3 907 244	13 183 328	1.63	1.78	1.55	09-02 16:29
LENA	LEN	1.95	0.00	0.00%	33 694	130 565	1.93	1.97	1.92	09-02 16:03
LENTEX	LTX	26.00	0.44	1.72%	3 362	172 355	25.51	26.00	25.41	09-02 16:09
LOTOS	LTS	30.04	-0.26	-0.86%	156 667	9 503 059	30.70	30.70	30.04	09-02 16:20
LPP	LPP	1800.00	14.99	0.84%	78	280 773	1786.50	1800.00	1786.50	09-02 15:27
LSISOFT	LSI	4.54	0.14	3.18%	12 598	111 356	4.40	4.55	4.31	09-02 16:20
LSTCAPITA	LST	1.15	0.00	0.00%	96 435	215 094	1.16	1.16	1.10	09-02 16:02
LUBAWA	LBW	1.02	0.00	0.00%	398 869	812 696	1.01	1.03	1.01	09-02 16:32
LZPS	LZP	3.41	-0.03	-0.87%	70 320	485 496	3.47	3.62	3.35	09-24 16:28
MAGELLAN	MAG	35.20	-1.00	-2.76%	2 091	148 951	35.75	36.20	35.20	09-02 16:20
MAKARONPL	MAK	7.60	0.18	2.43%	3 410	51 926	7.59	7.69	7.50	09-02 14:45
MAKRUM	MKM	1.79	0.04	2.29%	2 100	7 495	1.75	1.79	1.75	09-02 15:50
MARVIPOL	MVP	11.00	-0.02	-0.18%	9 056	199 123	11.35	11.35	10.81	09-02 16:25
MASTERS	MST	0.06	0.00	0.00%	307 360	30 952	0.05	0.06	0.05	03-30 16:20
MCI	MCI	7.20	0.12	1.69%	238 309	3 481 943	7.45	7.45	7.17	09-02 16:34
MCLOGIC	MCL	43.89	-0.05	-0.11%	145	12 519	43.90	43.90	42.84	09-02 16:15
MEDIATEL	MTL	8.44	-0.01	-0.12%	87	1 461	8.44	8.44	8.39	09-02 15:21
MENNICA	MNC	131.00	0.50	0.38%	177	46 180	131.30	131.30	130.00	09-02 15:18
MERCOR	MCR	21.70	-0.80	-3.56%	8 138	359 874	22.52	22.60	21.70	09-02 16:22
MEWA	MEW	0.01	0.00	0.00%	2 554 230	51 085	0.01	0.01	0.01	08-16 15:38
MIDAS	MDS	4.65	0.24	5.44%	400 256	3 691 948	4.37	4.71	4.37	09-02 16:32
MIESZKO	MSO	3.00	0.03	1.01%	84 970	509 892	2.97	3.05	2.97	09-02 16:25
MILLENNIUM	MIL	4.40	0.00	0.00%	548 904	4 815 655	4.40	4.43	4.32	09-02 16:28
MIRBUD	MRB	4.29	-0.02	-0.46%	78 363	663 773	4.37	4.37	4.16	09-02 16:20
MISPOL	MIP	6.16	0.12	1.99%	1 870	22 840	6.19	6.19	6.06	09-02 15:42
MIT	MIT	1.50	0.00	0.00%	65 021	195 936	1.50	1.53	1.48	09-02 16:12
MMPPL	MMP	9.65	0.15	1.58%	33 928	641 959	9.45	9.65	9.45	09-02 16:20
MNI	MNI	3.52	0.02	0.57%	119 719	842 778	3.53	3.57	3.48	09-02 16:11
MOJ	MOJ	2.53	0.00	0.00%	7 698	38 193	2.48	2.54	2.46	09-02 16:03
MOL	MOL	300.00	4.49	1.52%	1 429	855 889	298.90	301.90	298.90	09-02 16:06
MONNARI	MON	3.27	0.31	9.99%	453 809	2 907 488	3.04	3.30	3.04	09-02 16:34
MOSTALEXP	MSX	1.77	0.02	1.14%	141 351	495 714	1.77	1.78	1.73	09-02 16:27
MOSTALPLC	MSP	52.95	-0.80	-1.49%	2 783	295 249	53.75	53.75	52.55	09-02 16:26
MOSTALWAR	MSW	64.00	1.00	1.59%	12 071	1 532 440	63.50	64.70	63.00	09-02 16:20
MOSTALZAB	MSZ	3.49	-0.01	-0.29%	66 533	460 590	3.47	3.49	3.45	09-02 16:34
MUZA	MZA	14.45	-0.45	-3.02%	8 741	249 921	14.35	14.87	14.12	09-02 16:30
MWTRADE	MWT	15.14	-0.26	-1.69%	51 584	1 555 503	15.40	15.40	14.82	09-02 16:32
NAFTA	NFT	26.69	0.09	0.34%	609	32 478	26.90	26.94	26.23	09-02 14:04
NEPENTES	NEP	27.70	-0.07	-0.25%	25	1 385	27.70	27.70	27.70	09-01 11:58
NETIA	NET	4.82	0.02	0.42%	594 703	5 731 368	4.83	4.83	4.80	09-02 16:34
NETMEDIA	NEM	7.73	-0.07	-0.90%	900	13 914	7.73	7.73	7.73	09-02 12:45
NEUCA	NEU	72.00	-0.50	-0.69%	427	61 220	71.50	72.00	71.40	09-02 13:04
NEWWORLDR	NWR	35.34	0.44	1.26%	61 630	4 343 409	34.80	35.42	34.80	09-02 16:21
NFIEMF	EMF	18.25	-0.05	-0.27%	33 397	1 215 368	18.15	18.30	17.80	09-02 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	44.66	-0.22	-0.49%	288	25 724	44.66	44.66	44.66	09-02 11:15
NORTCOAST	NCT	1.93	0.05	2.66%	95 870	366 748	1.88	1.93	1.86	09-02 16:33
NOVITA	NVT	24.64	-0.01	-0.04%	452	22 053	24.64	24.64	24.22	09-02 10:16
NOVITUS	NVS	26.50	0.00	0.00%	168	8 904	26.50	26.50	26.50	09-02 10:21
NOWAGALA	CNG	2.85	0.01	0.35%	172 273	978 931	2.84	2.85	2.80	09-02 16:20
NTTSYSTEM	NTT	1.16	0.00	0.00%	23 430	54 202	1.17	1.17	1.14	09-02 15:03
ODLEWNIE	ODL	3.02	0.10	3.42%	581 860	3 629 834	2.97	3.26	2.95	09-02 16:28
OLYMPIC	OEG	4.20	-0.15	-3.45%	295	2 478	4.20	4.20	4.20	09-02 14:08
ONE2ONE	O2O	7.57	0.07	0.93%	3 842	57 442	7.55	7.58	7.43	09-02 16:20
OPONEO.PL	OPN	9.01	-0.49	-5.16%	43 180	783 233	9.30	9.30	8.91	09-02 16:20
OPTIMUS	OPT	3.04	-0.24	-7.32%	5 244 985	34 134 871	3.40	3.59	2.96	09-02 16:34
OPTOPOL	OPL	19.50	-0.40	-2.01%	750	29 250	19.50	19.50	19.50	03-22 09:45
ORBIS	ORB	37.00	-0.50	-1.33%	85 403	6 319 744	36.85	37.05	36.85	09-02 16:20
ORCOGROUP	OPG	27.17	1.37	5.31%	110 116	5 899 412	26.00	27.65	25.06	09-02 16:25
ORZBIALY	OBL	19.05	-0.04	-0.21%	43 566	1 653 147	19.10	19.10	18.60	09-02 16:23
ORZEL	ORZ	0.30	0.02	7.14%	86 729	51 088	0.29	0.30	0.29	09-02 16:03
PAGED	PGD	19.80	0.35	1.80%	5 545	216 832	19.98	19.99	19.42	09-02 16:02
PAMAPOL	PMP	6.08	0.00	0.00%	3 382	40 814	6.10	6.10	5.89	09-02 15:46
PANOVA	NVA	32.28	0.28	0.88%	4 410	277 955	32.03	32.28	31.50	09-02 15:16
PATENTUS	PAT	2.75	0.03	1.10%	14 342	78 048	2.72	2.79	2.71	09-02 16:21
PBG	PBG	232.00	0.51	0.22%	26 755	12 325 428	227.40	232.00	227.30	09-02 16:25
PCCINTER	PCI	5.99	0.14	2.39%	60 020	702 520	5.85	5.99	5.85	09-02 16:20
PCGUARD	PCG	3.46	-0.19	-5.21%	558 826	3 875 168	3.55	3.65	3.33	09-02 16:28
PEGAS	PGS	70.50	1.00	1.44%	4 252	599 425	69.50	70.50	69.50	09-02 16:20
PEKAES	PEK	9.15	0.36	4.10%	8 631	155 107	8.62	9.15	8.62	09-02 16:20
PEKAO	PEO	159.00	-0.49	-0.31%	444 700	141 520 348	159.40	161.00	157.30	09-02 16:34
PEMUG	PMG	1.81	0.04	2.26%	912	3 262	1.82	1.82	1.78	09-02 16:08
PEP	PEP	35.90	0.95	2.72%	30 058	2 132 648	34.95	36.00	34.45	09-02 16:28
PEPEES	PPS	0.48	0.00	0.00%	41 483	39 808	0.47	0.48	0.47	09-02 16:09
PERMEDIA	PMD	10.46	-0.14	-1.32%	14 489	309 932	10.70	10.98	10.15	09-02 16:34
PETROLINV	OIL	12.05	-0.37	-2.98%	604 472	14 844 337	12.59	12.74	11.98	09-02 16:34
PGE	PGE	22.80	0.30	1.33%	599 003	27 295 006	22.55	22.82	22.55	09-02 16:31
PGF	PGF	44.10	0.81	1.87%	7 140	629 053	43.90	44.30	43.34	09-02 16:20
PGNIG	PGN	3.37	-0.08	-2.32%	8 374 167	56 819 023	3.46	3.47	3.35	09-02 16:34
PKNORLEN	PKN	39.90	-0.10	-0.25%	587 278	46 896 760	39.99	40.10	39.63	09-02 16:26
PKOBP	PKO	38.75	0.69	1.81%	2 312 896	179 304 784	38.66	39.09	38.42	09-02 16:34
PLASTBOX	PLX	15.12	-0.11	-0.72%	348	10 556	15.20	15.36	15.10	09-02 16:20
PLAZACNTR	PLZ	5.20	-0.05	-0.95%	48 824	510 649	5.42	5.42	5.20	09-02 16:01
POINTGROUP	PGM	1.39	-0.02	-1.42%	54 625	151 783	1.41	1.41	1.37	09-02 16:20
POLAQUA	PQA	18.70	0.01	0.05%	1 697	63 754	19.05	19.05	18.40	09-02 16:08
POLCOLORIT	PLT	0.42	0.02	5.00%	322 506	264 626	0.41	0.42	0.40	09-02 16:26
POLICE	PCE	5.73	0.05	0.88%	59 561	672 358	5.70	5.74	5.58	09-02 16:24
POLIMEXMS	PXM	4.44	0.00	0.00%	940 306	8 341 788	4.45	4.47	4.41	09-02 16:28
POLJADLO	PLJ	1.88	-0.02	-1.05%	65 519	248 186	1.91	1.92	1.87	09-02 16:34
POLLENAE	PLE	14.35	0.80	5.90%	24	689	14.35	14.35	14.35	09-01 15:00
POLNA	PLA	12.06	-0.29	-2.35%	399	9 730	12.30	12.34	12.06	09-02 16:08
POLNORD	PND	38.60	1.66	4.49%	68 516	5 286 164	37.20	39.50	37.20	09-02 16:22
POLREST	POL	0.40	-0.02	-4.76%	46 536	37 832	0.41	0.42	0.40	09-02 14:41
PONAR	PON	1.46	-0.01	-0.68%	52 349	151 328	1.47	1.47	1.43	09-02 16:27
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	5.51	0.11	2.04%	63 315	684 125	5.40	5.51	5.40	09-02 16:01
PPWK	PWK	1.48	0.05	3.50%	153 074	449 245	1.46	1.48	1.46	02-17 16:30
PRAGMAINK	PRI	15.40	-0.20	-1.28%	100	3 073	15.35	15.40	15.35	09-02 13:16
PRIMAMODA	PMA	5.59	0.09	1.64%	1 821	20 142	5.52	5.59	5.50	09-02 14:52
PROCAD	PRD	3.17	0.07	2.26%	25 677	161 162	3.11	3.19	3.11	09-02 16:20
PROCHEM	PRM	23.35	0.64	2.82%	101	4 654	23.44	23.44	22.71	09-02 12:20
PROCHNIK	PRC	0.42	0.00	0.00%	214 548	175 931	0.41	0.42	0.41	09-02 16:20
PROJPRZEM	PJP	11.40	-0.45	-3.80%	9 269	212 697	11.85	11.87	11.13	09-02 16:22
PRONOX	PRO	0.65	-0.01	-1.52%	59 813	77 230	0.66	0.66	0.63	09-02 16:09
PROSPER	PSP	7.77	-0.13	-1.65%	17 299	267 519	7.70	8.00	7.65	02-18 16:21
PROTEKTOR	PRT	5.40	-0.03	-0.55%	2 356	25 310	5.40	5.40	5.30	09-02 13:35
PULAWY	ZAP	76.40	-0.80	-1.04%	54 371	8 308 615	77.20	77.50	76.00	09-02 16:20
PWRMEDIA	PWM	1.54	-0.01	-0.65%	21 579	65 912	1.57	1.57	1.52	09-02 16:20
PZU	PZU	374.60	-0.41	-0.11%	86 015	64 829 800	377.90	379.40	374.60	09-02 16:20
QUANTUM	QNT	9.00	0.20	2.27%	297	5 578	9.40	9.50	9.00	09-02 16:20
QUMAKSEK	QSM	14.23	0.05	0.35%	12 162	345 240	14.20	14.23	13.85	09-02 16:05
RADPOL	RDL	9.90	-0.08	-0.80%	4 616	90 778	10.00	10.00	9.66	09-02 16:20
RAFAKO	RFK	12.80	0.20	1.59%	33 519	839 177	12.65	12.80	12.45	09-02 16:20
RAFAMET	RAF	18.58	-0.22	-1.17%	264	9 779	18.55	18.58	18.49	09-02 15:44
RAINBOW	RBW	7.93	-0.01	-0.13%	2 721	42 563	7.71	7.94	7.70	09-02 16:21
REDAN	RDN	4.62	-0.06	-1.28%	15 770	145 190	4.65	4.65	4.51	09-02 16:20
REINHOLD	RHD	9.70	0.95	9.99%	47 221	870 934	8.75	9.70	8.75	09-02 16:30
RELPOL	RLP	4.05	0.08	2.02%	250	2 043	4.10	4.10	4.05	09-02 16:12
REMAK	RMK	32.00	-0.36	-1.11%	232	14 848	32.00	32.00	32.00	09-02 14:55
RESBUD	RES	11.53	0.04	0.35%	101	2 321	11.49	11.53	11.49	09-02 16:20
RONSON	RON	1.70	0.08	4.94%	4 774	16 026	1.69	1.70	1.64	09-02 16:20
ROPCZYCE	RPC	16.43	-0.71	-4.14%	14 916	501 825	17.45	17.50	16.10	09-02 16:26
RUBICON	RBC	1.06	0.02	1.92%	700 700	1 475 150	1.04	1.08	1.03	09-02 16:20
RUCH	RCH	10.65	0.03	0.28%	30 808	655 276	10.62	10.66	10.62	09-02 16:21
SANOK	SNK	11.12	0.52	4.91%	31 095	678 975	10.80	11.12	10.80	09-02 16:20
SANWIL	SNW	1.16	0.02	1.75%	1 100 312	2 586 507	1.14	1.22	1.11	09-02 16:21
SECOGROUP	SWG	32.00	1.02	3.29%	9 021	577 349	32.09	32.09	32.00	09-02 16:20
SEKO	SEK	10.50	0.00	0.00%	73	1 470	10.50	10.50	10.00	09-02 15:49
SELENAFM	SEL	17.30	1.18	7.32%	16 257	539 417	16.69	17.30	16.15	09-02 14:58
SFINKS	SFS	10.00	0.20	2.04%	30 531	608 739	10.00	10.00	9.75	09-02 16:31
SILVANO	SFG	10.50	-0.19	-1.78%	5 923	125 579	10.78	10.78	10.12	09-02 16:06
SIMPLE	SME	10.91	-0.09	-0.82%	2 081	43 898	11.00	11.00	10.45	09-02 16:06
SKOK	SKO	5.97	0.01	0.17%	6 244	73 456	5.98	5.98	5.84	09-02 16:31
SKOTAN	SKT	2.25	-0.10	-4.26%	3 168 498	15 000 419	2.37	2.46	2.25	09-02 16:20
SKYEUROPE	SKY	0.07	-0.02	-9.99%	259 259	39 012	0.08	0.08	0.07	04-15 16:30
SKYLINE	SKL	4.85	0.05	1.04%	9 731	91 827	4.90	4.90	4.70	09-02 16:20
SNIEZKA	SKA	40.40	-0.38	-0.93%	1 003	81 665	40.78	41.04	40.40	09-02 16:20
SOBIESKI	BVD	116.00	-0.99	-0.85%	91	21 112	116.00	116.00	116.00	09-02 14:32
SONEL	SON	6.62	0.12	1.85%	1 319	17 006	6.31	6.62	6.31	09-02 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	1.57	-0.02	-1.26%	98 963	309 457	1.58	1.58	1.55	09-02 16:25
STALPROD	STP	418.00	1.91	0.46%	3 990	3 346 740	417.50	422.00	415.00	09-02 16:33
STALPROFI	STF	21.10	0.13	0.62%	9 767	409 730	21.00	21.10	20.85	09-02 16:04
STAPORKOW	ZUK	9.90	-0.08	-0.80%	261	5 180	10.00	10.07	9.90	09-02 15:33
STORMM	STM	1.08	0.03	2.86%	376 315	832 387	1.04	1.16	1.02	09-25 16:29
SUWARY	SUW	53.00	-0.85	-1.58%	650	69 175	53.85	53.85	53.00	09-02 16:30
SWARZEDZ	SWZ	0.03	0.00	0.00%	260 666	15 640	0.03	0.03	0.03	09-02 15:00
SWIECIE	MSC	74.30	0.15	0.20%	19 482	2 920 690	74.30	75.70	74.00	09-02 16:06
SWISSMED	SWD	1.70	-0.02	-1.16%	54 379	182 365	1.68	1.70	1.65	09-02 16:12
SYGNITY	SGN	14.34	0.09	0.63%	69 860	2 004 771	14.29	14.50	14.25	09-02 16:33
SYNTHOS	SNS	2.07	0.02	0.98%	3 372 801	14 050 962	2.08	2.12	2.04	09-02 16:34
TALEX	TLX	11.60	0.00	0.00%	11	248	11.01	11.60	11.01	09-02 16:20
TAURONPE	TPE	5.45	0.10	1.87%	10 783 310	116 712 659	5.35	5.45	5.35	09-02 16:34
TECHMEX	TEX	1.68	0.12	7.69%	478 782	1 573 121	1.59	1.71	1.55	09-02 16:23
TELL	TEL	13.27	-0.12	-0.90%	452	11 846	13.30	13.30	13.10	09-02 16:20
TERESA	TER	13.73	0.00	0.00%	740	20 320	13.71	14.00	13.71	09-02 16:20
TETA	TET	13.70	0.19	1.41%	1 271	34 813	13.73	13.73	13.69	07-29 10:45
TFONE	TFO	5.44	0.32	6.25%	92 888	986 257	5.10	5.46	5.10	09-02 16:22
TIM	TIM	11.80	0.30	2.61%	5 903	137 521	11.78	11.80	11.25	09-02 16:05
TORFARM	TFM	70.60	-0.30	-0.42%	1 309	184 856	70.65	70.90	70.60	04-08 16:20
TPSA	TPS	17.19	-0.01	-0.06%	3 761 100	129 439 651	17.14	17.37	17.00	09-02 16:29
TRAKCJA	TRK	4.45	0.10	2.30%	11 860	103 274	4.30	4.45	4.20	09-02 16:20
TRAVELPL	TVL	16.69	0.09	0.54%	606	19 897	16.30	16.69	15.96	09-02 14:53
TRION	TIN	0.56	0.00	0.00%	1 131 869	1 289 293	0.57	0.59	0.56	09-02 16:20
TRITON	TRI	5.95	-0.06	-1.00%	3 390	40 263	6.05	6.05	5.90	09-02 14:58
TUEUROPA	ERP	129.90	4.80	3.84%	16	4 153	129.50	129.90	129.50	09-02 11:03
TUP	TUP	8.99	1.49	9.99%	333 180	5 672 516	7.77	9.14	7.72	09-02 16:31
TVN	TVN	17.15	0.00	0.00%	372 159	12 782 959	17.20	17.20	17.05	09-02 16:20
ULMA	ULM	70.30	-2.15	-2.97%	174	24 752	72.80	72.80	70.00	09-02 15:53
UNIBEP	UNI	8.42	0.09	1.08%	106 172	1 777 250	8.33	8.42	8.31	09-02 15:42
UNICREDIT	UCG	7.69	0.12	1.59%	173	2 661	7.69	7.69	7.69	09-02 16:05
UNIMA	U2K	4.99	0.01	0.20%	721	7 203	5.00	5.00	4.99	09-02 16:07
VARIANT	VRT	6.01	0.02	0.33%	1 120	13 423	5.98	6.02	5.98	09-02 14:53
VINDEXUS	VIN	5.27	-0.04	-0.75%	106	1 118	5.30	5.30	5.27	09-02 09:32
VISTULA	VST	2.54	0.01	0.40%	124 351	635 153	2.55	2.58	2.53	09-02 16:20
WANDALEX	WDX	2.97	0.07	2.41%	2 799	16 477	2.93	2.97	2.92	09-02 16:31
WARFAMA	WFM	1.80	0.01	0.56%	3 002	10 674	1.80	1.81	1.77	09-02 16:20
WARIMPEX	WXF	8.60	0.16	1.90%	42 614	736 685	8.50	8.77	8.50	09-02 16:03
WASKO	WAS	1.52	0.03	2.01%	176 382	537 843	1.50	1.55	1.50	09-02 16:20
WAWEL	WWL	395.00	4.99	1.28%	194	152 452	391.00	397.00	386.10	09-02 16:20
WIELTON	WLT	4.10	0.00	0.00%	2 994	24 383	4.00	4.11	4.00	09-02 16:01
WIKANA	WIK	0.12	0.00	0.00%	348 349	76 639	0.11	0.12	0.11	09-02 16:20
WILBO	WLB	2.38	-0.05	-2.06%	50 965	242 818	2.42	2.42	2.36	09-02 16:20
WISTIL	WST	20.00	-2.00	-9.09%	765	30 600	20.00	20.00	20.00	09-02 15:32
WOJAS	WOJ	5.51	0.00	0.00%	2 970	32 446	5.50	5.51	5.35	09-02 12:51
WOLAINFO	WIN	3.50	-0.05	-1.41%	154	1 078	3.50	3.50	3.50	08-31 16:20
WSIP	WSP	16.82	0.02	0.12%	658	21 991	16.82	16.82	16.71	04-29 16:20
YAWAL	YWL	17.40	0.20	1.16%	5	174	17.40	17.40	17.40	09-02 09:33
ZASTAL	ZST	2.84	-0.08	-2.74%	88 401	501 827	2.91	2.91	2.77	09-02 16:20
ZEG	ZEG	31.11	-2.89	-8.50%	2	124	31.11	31.11	31.11	08-27 15:00
ZELMER	ZLR	39.68	-0.19	-0.48%	994	78 162	39.90	40.00	39.03	09-02 16:34
ZETKAMA	ZKA	12.58	0.18	1.45%	206	5 172	12.47	12.58	12.47	09-01 16:34
ZNTKLAPY	ZNT	2.00	-0.60	-9.99%	40 055	160 220	2.00	2.00	2.00	02-05 16:48
ZPUE	PUE	128.60	-1.10	-0.85%	96	24 201	126.00	128.60	126.00	09-02 16:00
ZREMB	ZRE	0.97	0.01	1.04%	45 399	88 647	0.97	0.98	0.97	09-02 16:09
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	514.00	11.51	2.29%	62	63 259	512.50	514.00	508.00	09-02 13:25