The data is updated every 5 minutes. Please refresh your browser to retrieve the most current data.

Name	Index value	Change		Open	Max	Min	Trade time
DWS-MS	3392.02	-13.28	-0.39%	3384.72	3392.02	3384.72	03-11 17:45
WIG-MEDIA	2659.95	38.79	1.48%	2619.75	2659.95	2619.75	02-03 17:45
WIG-PALIWA	2756.43	3.03	0.11%	2762.65	2780.68	2756.43	02-03 17:45
WIG-INFO	1118.21	15.22	1.38%	1112.10	1118.21	1112.10	02-03 17:45
WIG-SPOZYW	3699.32	31.18	0.85%	3699.87	3725.02	3699.32	02-03 17:45
WIG-CHEMIA	7027.43	7.02	0.10%	7022.35	7030.59	7022.35	02-03 17:45
WIG20SHORT	2966.61	-3.56	-0.12%	2973.80	2982.14	2937.62	02-03 17:45
WIG20LEV	1019.68	2.75	0.27%	1014.75	1039.52	1009.04	02-03 17:45
RESPECT	2187.06	1.75	0.08%	2186.26	2200.17	2181.11	02-03 17:45
WIG-TELKOM	1424.46	-3.57	-0.25%	1431.50	1431.50	1423.43	02-03 17:45
WIG-DEWEL	1520.40	-11.80	-0.77%	1525.62	1525.62	1520.40	02-03 17:45
NCINDEX	42.04	0.41	0.98%	41.68	42.04	41.38	02-03 17:45
WIG20	2374.47	3.32	0.14%	2368.73	2397.61	2362.07	02-03 17:45
WIG	41732.30	128.97	0.31%	41584.86	41979.59	41476.16	02-03 17:45
WIG-PL	49362.42	-208.20	-0.42%	49390.14	49390.14	49362.42	04-29 17:45
mWIG40	2402.23	15.28	0.64%	2389.75	2402.94	2378.63	02-03 17:45
sWIG80	9654.30	92.75	0.97%	9566.54	9660.71	9564.78	02-03 17:45
WIG-BANKI	6096.17	2.44	0.04%	6110.80	6176.06	6096.17	02-03 17:45
WIG-BUDOW	2822.71	34.85	1.25%	2789.10	2823.14	2789.10	02-03 17:45
WIG-ENERG	3802.35	-6.09	-0.16%	3822.89	3822.89	3802.35	02-03 17:45

The table lists all shares on the WSE in alphabetical order without division into sectors. Share prices are listed based on either a continuous or single-price auction system, according to the particular trading system for each company listed. Data postings are delayed by fifteen minutes.

The data is updated every 5 minutes. Please refresh your browser to retrieve the most current data.

Update: 2010-07-15 16:00:23

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