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	3290.71	3.94	0.12%	3283.66	3290.71	3283.66	09-03 16:40
WIG-MEDIA	3655.33	29.37	0.81%	3634.61	3655.33	3634.61	09-03 16:40
WIG-PALIWA	2735.64	20.63	0.76%	2721.28	2735.64	2721.28	09-03 16:40
WIG-INFO	1213.86	4.72	0.39%	1215.89	1215.89	1208.69	09-03 16:40
WIG-SPOZYW	4029.46	8.04	0.20%	4009.57	4041.14	4009.57	09-03 16:40
WIG-CHEMIA	3974.71	92.40	2.38%	3957.01	3985.92	3957.01	09-03 16:40
WIG20SHORT	2747.06	-16.86	-0.61%	2758.90	2770.98	2743.94	09-03 16:40
WIG20LEV	1254.26	15.48	1.25%	1243.64	1257.05	1232.82	09-03 16:40
RESPECT	1885.17	12.92	0.69%	1876.78	1885.17	1876.78	09-03 16:40
WIG-TELKOM	1302.28	-7.60	-0.58%	1314.86	1317.03	1302.28	09-03 16:40
WIG-DEWEL	2769.94	-6.39	-0.23%	2759.27	2769.94	2759.27	09-03 16:40
NCINDEX	55.70	0.66	1.20%	54.97	55.70	54.96	09-03 16:40
WIG20	2476.19	15.50	0.63%	2465.65	2480.06	2455.05	09-03 16:40
WIG	42944.94	239.14	0.56%	42790.30	42979.13	42640.75	09-03 16:40
WIG-PL	42163.06	238.96	0.57%	41940.38	42163.06	41940.38	09-03 16:40
mWIG40	2534.67	9.60	0.38%	2527.39	2534.67	2519.87	09-03 16:40
sWIG80	12035.37	69.40	0.58%	11976.42	12035.37	11971.74	09-03 16:40
WIG-BANKI	6046.83	24.69	0.41%	6017.61	6046.83	6017.61	09-03 16:40
WIG-BUDOW	5723.36	8.00	0.14%	5694.46	5723.36	5694.46	09-03 16:40
WIG-ENERG	4017.61	29.11	0.73%	3990.81	4017.61	3990.81	09-03 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	0.98	-0.01	-1.01%	39 438	77 402	1.00	1.00	0.97	09-03 16:20
08OCTAVA	08N	2.32	0.05	2.20%	23 794	110 069	2.27	2.32	2.27	09-03 16:14
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	0.00	0.00%	130 916	660 590	2.55	2.55	2.45	09-03 16:20
ABG	ABG	5.71	-0.27	-4.52%	48 261	560 907	5.86	5.92	5.71	09-30 16:27
ABMSOLID	ABM	19.90	0.46	2.37%	6 230	245 365	19.44	19.90	19.44	09-03 16:28
ABPL	ABE	20.35	0.26	1.29%	23 256	946 354	20.11	20.50	20.11	09-03 16:21
ACE	ACE	10.57	0.27	2.62%	7 685	158 940	10.30	10.57	10.15	09-03 15:24
ACTION	ACT	17.50	0.40	2.34%	1 358	47 454	17.39	17.50	17.39	09-03 16:29
ADVADIS	ADS	0.39	-0.01	-2.50%	187 184	146 895	0.40	0.40	0.39	09-03 16:20
AGORA	AGO	25.15	-0.05	-0.20%	23 887	1 204 064	25.27	25.50	25.09	09-03 16:20
ALCHEMIA	ALC	7.43	-0.12	-1.59%	128 801	1 909 165	7.55	7.55	7.33	09-03 16:29
ALMA	ALM	38.51	0.66	1.74%	12 299	948 183	37.90	38.90	37.90	09-03 16:30
ALTERCO	ALT	47.85	0.00	0.00%	1 590	151 559	47.90	47.90	46.02	09-03 13:13
AMBRA	AMB	9.90	0.00	0.00%	19 730	390 849	10.00	10.00	9.79	09-03 16:20
AMICA	AMC	44.00	0.00	0.00%	2 139	186 941	43.15	44.00	43.15	09-03 16:20
AMPLI	APL	3.64	0.10	2.82%	18 823	134 804	3.50	3.69	3.50	09-03 15:55
AMREST	EAT	73.00	1.00	1.39%	22 984	3 331 485	72.10	73.00	71.90	09-03 16:23
ANTI	ANT	3.16	-0.08	-2.47%	13 917	88 348	3.18	3.24	3.15	09-03 16:22
APATOR	APT	19.37	-0.03	-0.15%	2 097	81 646	19.50	19.50	19.21	09-03 16:20
APLISENS	APN	9.25	0.10	1.09%	305	5 643	9.25	9.25	9.25	09-03 15:21
ARCTIC	ATC	14.60	0.20	1.39%	14 224	413 686	14.44	14.60	14.35	09-03 16:26
ARCUS	ARC	9.02	0.11	1.23%	651	11 611	8.91	9.02	8.91	09-03 16:20
ARMATURA	ARM	2.77	0.04	1.47%	61 663	338 400	2.73	2.77	2.72	09-03 16:20
ARTERIA	ARR	15.50	0.05	0.32%	3 515	108 921	15.45	15.55	15.45	09-03 14:36
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	0.00	0.00%	100	768	3.84	3.84	3.84	09-03 09:09
ASSECOBS	ABS	10.20	0.20	2.00%	16 149	327 546	9.99	10.24	9.99	09-03 16:29
ASSECOPOL	ACP	55.30	0.20	0.36%	238 693	26 323 226	55.30	55.95	54.90	09-03 16:28
ASSECOSEE	ASE	10.49	0.11	1.06%	4 777	100 016	10.40	10.60	10.38	09-03 16:14
ASSECOSLO	ACS	25.00	-0.35	-1.38%	2 976	148 740	24.21	25.00	24.21	09-03 16:06
ASTARTA	AST	74.00	3.80	5.41%	14 063	2 108 830	70.40	76.50	70.40	09-03 16:26
ATLANTAPL	ATP	8.45	0.14	1.68%	1 028	16 696	8.10	8.45	8.10	09-03 12:06
ATLANTIS	ATS	1.63	0.03	1.87%	75 594	246 980	1.61	1.66	1.58	09-03 16:20
ATLASEST	ATL	4.25	-0.26	-5.76%	3 439	29 228	4.22	4.30	4.22	09-02 10:49
ATM	ATM	9.18	0.20	2.23%	54 344	995 159	9.05	9.40	8.82	09-03 16:30
ATMGRUPA	ATG	3.59	0.05	1.41%	77 001	548 273	3.56	3.59	3.56	09-03 12:23
ATREM	ATR	17.10	-0.10	-0.58%	820	27 919	17.28	17.28	17.00	09-03 16:20
AZOTYTARNOW	ATT	17.89	-0.10	-0.56%	16 495	591 289	17.97	18.00	17.71	09-03 16:20
B3SYSTEM	B3S	2.20	-0.03	-1.35%	33 811	154 143	2.31	2.35	2.16	09-03 16:20
BAKALLAND	BAK	6.27	0.00	0.00%	5 060	63 846	6.37	6.38	6.27	09-03 16:06
BANKBPH	BPH	54.00	-0.05	-0.09%	7 354	795 514	54.40	55.00	54.00	09-03 16:30
BANKIER.PL	BPL	8.84	-0.01	-0.11%	600	10 608	8.84	8.84	8.84	01-28 15:00
BARLINEK	BRK	5.30	-0.09	-1.67%	38 678	411 476	5.40	5.46	5.25	09-03 16:20
BBICAPNFI	BBC	1.92	0.02	1.05%	59 915	226 100	1.90	1.92	1.84	09-03 16:20
BBIDEVNFI	BBD	0.41	0.00	0.00%	669 205	547 937	0.40	0.42	0.40	09-03 16:20
BBIZENNFI	BBZ	1.05	-0.02	-1.87%	241 238	508 566	1.06	1.07	1.05	09-03 16:20
BEDZIN	BDZ	28.75	0.27	0.95%	355	20 420	28.99	28.99	28.75	09-03 15:00
BEEFSAN	BEF	1.52	-0.02	-1.30%	1 094 822	3 446 696	1.59	1.63	1.52	09-03 16:23
BERLING	BRG	7.02	0.02	0.29%	33 371	467 293	6.99	7.07	6.97	09-03 16:24
BEST	BST	12.75	-0.25	-1.92%	100	2 550	12.75	12.75	12.75	09-01 11:15
BETACOM	BCM	9.29	0.03	0.32%	1 302	23 554	9.10	9.29	9.00	09-03 15:52
BIOTON	BIO	0.20	-0.01	-4.76%	5 301 440	2 171 103	0.21	0.21	0.20	09-03 16:20
BIPROMET	BPM	6.20	0.04	0.65%	2 002	24 553	6.19	6.20	6.08	09-03 16:20
BMPAG	BMP	3.55	0.09	2.60%	6 073	42 704	3.53	3.59	3.46	09-03 16:32
BOGDANKA	LWB	84.00	0.00	0.00%	5 948	998 232	84.00	84.35	83.20	09-03 16:20
BOMI	BMI	12.30	0.49	4.15%	67 433	1 653 987	11.85	12.46	11.85	09-03 16:30
BORYSZEW	BRS	4.78	0.06	1.27%	6 288 896	59 575 873	4.93	4.93	4.49	09-03 16:32
BOS	BOS	79.15	0.25	0.32%	2	317	79.15	79.15	79.15	09-03 11:08
BRE	BRE	260.00	2.91	1.13%	17 059	8 811 901	257.10	260.00	254.00	09-03 16:21
BUDIMEX	BDX	92.90	1.60	1.75%	5 453	1 011 355	91.70	93.40	91.70	09-03 16:20
BUDOPOL	BDL	1.67	-0.02	-1.18%	379 692	1 264 530	1.70	1.75	1.62	09-03 16:25
BUDVARCEN	BDV	3.08	0.00	0.00%	6 373	39 255	3.07	3.08	3.07	09-03 16:05
BUMECH	BMC	16.08	-0.12	-0.74%	18 830	597 951	16.19	16.25	15.50	09-03 16:34
BYTOM	BTM	1.12	0.01	0.90%	88 685	196 310	1.11	1.12	1.09	09-03 16:24
BZWBK	BZW	189.90	2.90	1.55%	53 104	20 068 274	187.40	189.90	185.40	09-03 16:25
CAMMEDIA	CAM	9.55	-0.26	-2.65%	22 726	431 729	9.60	9.60	9.20	09-03 16:24
CAPITAL	CPA	2.19	0.05	2.34%	294 670	1 281 996	2.17	2.21	2.10	09-03 16:27
CASHFLOW	CFL	3.03	-0.04	-1.30%	35 979	214 212	3.01	3.10	2.88	09-03 16:20
CCC	CCC	56.95	1.95	3.55%	1 705	190 139	54.00	56.95	54.00	09-03 16:20
CCIINT	CCI	43.30	-0.20	-0.46%	931	80 891	43.60	43.61	43.30	09-03 14:54
CEDC	CDC	77.10	1.35	1.78%	50 643	7 813 798	77.30	77.85	76.70	09-03 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	15.25	0.42	2.83%	2 895	87 351	14.90	15.25	14.90	09-03 16:20
CENTROZAP	CZP	0.40	0.01	2.56%	2 532 621	1 969 597	0.39	0.40	0.38	09-03 16:28
CERSANIT	CST	14.85	-0.15	-1.00%	27 251	812 166	15.00	15.00	14.82	09-03 16:24
CEZ	CEZ	133.30	0.40	0.30%	12 820	3 419 732	133.20	134.30	132.80	09-03 16:28
CHEMOS	CHS	0.72	0.03	4.35%	1 896 778	2 694 440	0.70	0.72	0.69	09-03 16:25
CIECH	CIE	28.03	0.73	2.67%	24 256	1 374 411	27.80	28.67	27.00	09-03 16:29
CITYINTER	CIA	17.00	0.21	1.25%	105 224	3 547 276	16.75	17.05	16.35	09-03 16:26
COGNOR	COG	3.65	0.07	1.96%	782 336	5 791 523	3.74	3.84	3.53	09-03 16:34
COMARCH	CMR	80.00	0.65	0.82%	1 589	253 433	79.70	80.40	79.35	09-03 15:48
COMP	CMP	67.95	0.00	0.00%	16	2 176	68.15	68.15	67.95	09-03 16:20
COMPLEX	CMX	2.72	0.22	8.80%	31 630	168 189	2.50	2.85	2.50	09-03 16:20
CORMAY	CRM	5.88	-0.10	-1.67%	27 347	324 073	6.00	6.01	5.85	09-03 16:20
CPENERGIA	CPE	2.15	0.00	0.00%	17 445	73 418	2.15	2.15	2.09	09-03 16:20
CYFRPLSAT	CPS	14.60	0.27	1.88%	55 668	1 616 683	14.33	14.65	14.33	09-03 16:24
DEBICA	DBC	64.00	0.00	0.00%	300	38 415	64.50	64.50	64.00	09-03 13:36
DECORA	DCR	16.32	1.12	7.37%	24 812	788 448	15.30	16.35	15.30	09-03 16:20
DELKO	DEL	14.43	0.12	0.84%	987	28 121	14.44	14.44	14.10	09-03 16:20
DGA	DGA	3.30	-0.03	-0.90%	2 390	15 688	3.28	3.30	3.25	09-03 15:54
DOMDEV	DOM	47.25	0.25	0.53%	1 531	143 248	47.00	47.25	45.65	09-03 14:32
DRAGOWSKI	ADD	2.76	-0.01	-0.36%	41 259	225 099	2.77	2.80	2.67	09-03 16:30
DREWEX	DRE	1.73	0.00	0.00%	2 855	9 809	1.70	1.73	1.70	09-03 16:15
DROP	DRP	31.69	0.58	1.86%	2 900	182 725	31.13	31.69	31.11	09-03 16:10
DROZAPOL	DPL	2.45	-0.08	-3.16%	120 258	593 968	2.56	2.57	2.44	09-03 16:22
DSS	DSS	16.64	0.19	1.16%	602	19 680	16.30	16.64	16.30	09-03 16:20
DUDA	DUD	1.44	0.01	0.70%	573 053	1 651 464	1.44	1.46	1.42	09-03 16:20
DZPOLSKA	DZP	20.49	3.48	9.99%	2	78	18.71	20.49	18.71	07-23 15:00
ECARD	ECD	0.58	0.00	0.00%	31 741	35 943	0.57	0.59	0.55	09-03 16:34
ECHO	ECH	4.58	0.00	0.00%	499 448	4 574 492	4.56	4.58	4.56	09-03 16:20
EFEKT	EFK	14.63	-0.11	-0.75%	1 744	49 163	14.86	14.86	14.00	09-03 15:50
EFH	EFH	0.95	0.00	0.00%	705 655	1 327 770	0.96	0.96	0.93	09-03 16:21
EKO	EKO	7.90	-0.07	-0.88%	11 424	177 952	7.97	7.97	7.77	09-03 16:20
ELBUDOWA	ELB	183.00	-2.99	-1.61%	156	57 405	182.10	186.00	181.30	09-03 15:48
ELEKTROTI	ELT	11.85	0.00	0.00%	1 223	28 655	11.67	11.85	11.66	09-03 16:20
ELKOP	EKP	0.51	0.00	0.00%	150 379	154 327	0.51	0.52	0.50	09-03 16:20
ELSTAROIL	ELS	5.85	-0.14	-2.34%	36 023	422 973	5.99	5.99	5.85	09-03 16:30
ELZAB	ELZ	3.07	-0.03	-0.97%	16 439	101 112	3.10	3.10	3.06	09-03 16:12
EMCINSMED	EMC	16.30	-0.65	-3.83%	24 608	793 417	16.95	16.95	15.55	09-03 16:33
EMPERIA	EMP	82.45	-0.55	-0.66%	1 306	215 081	82.50	82.60	82.00	09-03 16:25
ENAP	ENP	1.60	0.03	1.91%	9 697	30 851	1.58	1.60	1.58	09-03 16:20
ENEA	ENA	20.20	0.10	0.50%	38 289	1 540 948	20.10	20.25	20.00	09-03 16:14
ENERGOINS	ENI	7.55	-0.08	-1.05%	403	6 026	7.60	7.60	7.20	09-03 16:20
ENERGOPLD	EPD	3.62	0.04	1.12%	244 241	1 751 132	3.60	3.62	3.56	09-03 16:24
ENERGOPN	EPN	15.70	0.17	1.09%	21 903	686 554	15.50	15.70	15.50	09-02 15:50
ENERGOPOL	EPL	9.43	0.22	2.39%	28 848	540 982	9.18	9.49	9.15	09-03 16:34
ERBUD	ERB	50.45	0.45	0.90%	656	65 911	50.40	50.45	49.60	09-03 16:31
ERGIS	EEF	3.40	0.04	1.19%	45 284	305 401	3.31	3.42	3.27	09-03 16:20
ESSYSTEM	ESS	4.85	0.10	2.11%	5 153	49 809	4.75	4.90	4.75	09-03 15:16
EUROCASH	EUR	22.32	-0.28	-1.24%	19 887	896 548	22.80	22.80	22.30	09-03 16:28
EUROFAKTR	EFR	5.97	-0.04	-0.67%	880	10 429	5.85	6.02	5.85	09-03 15:55
EUROMARK	EMK	5.35	0.08	1.52%	5 865	61 964	5.38	5.38	5.25	09-03 11:50
EUROTEL	ETL	15.80	-0.10	-0.63%	2 965	92 740	15.60	15.90	15.01	09-03 16:20
FAM	FAM	2.40	0.03	1.27%	40 575	195 704	2.42	2.45	2.38	09-03 16:20
FAMUR	FMF	2.17	0.07	3.33%	89 831	386 300	2.10	2.18	2.10	09-03 16:32
FARMACOL	FCL	43.60	0.10	0.23%	2 200	191 460	43.50	43.60	43.50	09-03 14:55
FASING	FSG	23.70	2.40	9.99%	15 238	702 435	21.71	24.30	21.71	09-03 16:32
FASTFIN	FFI	0.85	0.00	0.00%	76 037	127 687	0.85	0.85	0.83	09-03 16:20
FERRO	FRO	11.90	-0.44	-3.57%	37 422	890 811	12.29	12.29	11.90	09-03 15:43
FERRUM	FER	11.39	0.14	1.24%	3 536	79 696	11.25	11.40	11.20	09-03 16:20
FON	FON	0.46	0.00	0.00%	260 688	238 877	0.46	0.47	0.45	09-03 15:59
FORTE	FTE	14.00	0.12	0.86%	1 247	34 731	13.93	14.00	13.75	09-03 15:40
FORTISPL	FTS	146.10	-2.00	-1.35%	5	1 461	146.10	146.10	146.10	09-03 13:53
FOTA	FOT	17.85	0.25	1.42%	1 135	39 654	17.60	17.85	17.08	09-03 11:45
GANT	GNT	21.20	0.00	0.00%	58 955	2 479 278	21.40	21.55	20.92	09-03 16:32
GASTELZUR	GZU	1.48	0.05	3.50%	273 525	801 359	1.42	1.50	1.42	09-03 16:20
GETIN	GTN	9.90	0.10	1.02%	485 007	9 546 223	9.79	9.91	9.75	09-03 16:26
GETINOBLE	GNB	5.15	0.05	0.98%	4 492	46 216	5.13	5.18	5.11	09-03 16:32
GFPREMIUM	PRE	15.00	0.00	0.00%	17	510	15.00	15.00	15.00	09-03 14:15
GINOROSSI	GRI	3.12	0.03	0.97%	13 866	86 095	3.05	3.14	3.05	09-03 15:15
GRAAL	GRL	15.40	0.22	1.45%	7 211	221 153	15.30	15.44	15.30	09-03 16:20
GRAJEWO	GRJ	12.58	0.18	1.45%	18 624	467 540	12.55	12.58	12.45	09-03 16:25
GRKOSCIU	GRK	4.76	-0.01	-0.21%	1 032	9 814	4.78	4.78	4.70	10-02 16:20
GROCLIN	GCN	15.86	-0.12	-0.75%	15 157	473 652	15.83	15.90	15.30	09-03 16:20
GTC	GTC	22.75	-0.23	-1.00%	232 298	10 582 697	22.95	22.95	22.62	09-03 16:22
HANDLOWY	BHW	79.50	2.05	2.65%	18 327	2 903 904	77.70	79.50	77.70	09-03 16:26
HARDEX	HDX	35.25	-0.10	-0.28%	103	7 152	35.50	35.50	34.70	09-03 15:41
HAWE	HWE	3.70	0.05	1.37%	287 610	2 125 849	3.67	3.74	3.67	09-03 16:29
HBPOLSKA	HBP	3.48	-0.07	-1.97%	367 593	2 555 964	3.55	3.56	3.45	09-03 16:20
HELIO	HEL	22.80	0.60	2.70%	815	37 146	22.40	23.00	22.40	09-03 15:39
HERMAN	HER	1.12	0.06	5.66%	4 893	10 374	1.06	1.12	1.06	09-03 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	5.62	0.08	1.44%	64 944	725 582	5.54	5.74	5.40	09-03 16:23
HYDROTOR	HDR	34.79	-0.11	-0.32%	4 402	307 894	34.70	35.11	34.25	09-03 15:47
HYGIENIKA	HGN	1.89	0.01	0.53%	45 851	170 498	1.88	1.89	1.83	09-03 16:20
HYPERION	HYP	5.71	-0.05	-0.87%	10 444	119 273	5.77	5.77	5.60	09-03 16:07
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	2.88	0.08	2.86%	3 072 713	17 474 819	2.82	2.90	2.78	09-03 16:26
IGROUP	IGR	0.68	0.01	1.49%	648 520	866 181	0.68	0.68	0.65	09-03 16:20
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	30.88	0.38	1.25%	2 444	149 337	30.00	30.88	30.00	09-03 15:50
IMPEXMET	IPX	3.95	-0.04	-1.00%	374 170	2 966 577	4.05	4.05	3.92	09-03 16:22
INDYKPOL	IND	69.30	-0.50	-0.72%	18	2 455	69.75	69.75	67.95	09-03 15:47
INGBSK	BSK	806.00	-2.51	-0.31%	2 699	4 325 655	800.00	807.50	772.50	09-03 16:20
INSTAL	INS	2.30	0.00	0.00%	49 991	230 855	2.33	2.36	2.30	09-03 16:23
INSTALKRK	INK	19.50	-0.20	-1.02%	3 762	146 733	19.70	19.76	19.40	09-03 16:20
INTAKUS	ITK	1.69	0.00	0.00%	225	761	1.69	1.69	1.69	09-03 15:15
INTEGERPL	ITG	69.60	0.60	0.87%	597	82 706	69.80	69.80	69.00	09-03 16:20
INTERCARS	CAR	71.40	-0.10	-0.14%	267	37 575	71.70	71.70	70.10	09-03 14:33
INTERFERI	INF	5.00	0.01	0.20%	3 021	30 150	4.99	5.00	4.99	09-01 16:33
INTERSPPL	IPO	4.47	0.04	0.90%	11 884	105 566	4.44	4.47	4.44	09-03 16:20
INTROL	INL	5.97	0.06	1.02%	165	1 970	5.97	5.97	5.97	09-03 16:20
INWESTCON	INC	1.47	0.00	0.00%	70 053	203 129	1.47	1.49	1.40	11-20 16:20
IPOPEMA	IPE	12.79	0.03	0.24%	1 211	30 895	12.76	12.79	12.65	09-03 16:20
IRENA	IRE	3.02	-0.02	-0.66%	180	1 087	3.02	3.02	3.02	09-03 11:15
IVMX	IMX	11.15	-0.05	-0.45%	108	2 414	11.24	11.24	11.15	09-03 15:39
IZNS	IZN	2.63	0.11	4.37%	187 560	987 272	2.53	2.75	2.47	09-03 16:21
IZOLACJA	IZO	2.05	0.38	9.99%	1 200 980	4 695 124	1.68	2.05	1.66	09-03 16:34
JAGO	JAG	1.61	0.05	3.21%	103 899	333 136	1.56	1.64	1.56	09-03 16:20
JUPITER	JPR	1.80	0.02	1.12%	24 049	85 690	1.77	1.80	1.75	09-03 16:00
JUTRZENKA	JTZ	3.60	0.00	0.00%	60 056	431 090	3.60	3.61	3.53	09-03 16:12
JWCONSTR	JWC	16.45	0.24	1.48%	19 379	628 504	16.02	16.45	16.01	09-03 16:20
K2INTERNT	K2I	14.25	0.28	2.00%	5	143	14.25	14.25	14.25	09-03 09:00
KABLE	KBL	28.53	0.01	0.04%	709	40 456	28.53	28.53	28.53	08-25 16:21
KAREN	KAR	1.55	-0.03	-1.90%	7 336 143	25 059 910	1.80	1.90	1.50	09-03 16:34
KERNEL	KER	62.00	0.00	0.00%	47 772	5 922 615	62.00	62.00	61.20	09-03 16:20
KETY	KTY	107.00	0.80	0.75%	6 249	1 331 544	106.30	107.00	106.00	09-03 16:20
KGHM	KGH	111.00	1.31	1.19%	1 101 867	244 288 005	110.00	111.70	109.30	09-03 16:34
KOELNER	KLR	12.72	0.36	2.91%	469	11 668	12.72	12.82	12.36	09-03 16:20
KOFOLA	KFL	42.10	-0.90	-2.09%	193	16 289	42.00	42.94	42.00	09-03 16:20
KOGENERA	KGN	113.60	-1.21	-1.05%	210	47 717	113.60	114.90	113.60	09-03 13:10
KOLASTYNA	KOL	0.79	-0.01	-1.25%	538 381	872 035	0.79	0.84	0.78	09-03 16:20
KOMPAP	KMP	8.47	0.09	1.07%	14 790	249 069	8.26	8.49	8.26	09-03 16:04
KOMPUTRON	KOM	11.05	-0.37	-3.24%	344 657	8 245 996	11.89	12.77	10.81	09-03 16:22
KONSSTALI	KST	47.50	0.50	1.06%	291	27 473	47.00	47.50	46.50	09-03 15:26
KOPEX	KPX	16.40	-0.20	-1.20%	254 354	8 307 371	16.70	16.72	16.20	09-03 16:28
KOV	KOV	1.59	0.02	1.27%	579 396	1 817 288	1.57	1.59	1.54	09-03 16:28
KPPD	KPD	23.60	0.00	0.00%	100	4 720	23.60	23.60	23.60	09-03 09:23
KRAKCHEM	KCH	4.79	-0.06	-1.24%	10 790	101 495	4.89	4.89	4.62	09-03 16:20
KREDYTB	KRB	14.70	0.03	0.20%	33 160	974 570	14.80	14.80	14.47	09-03 16:20
KREDYTIN	KRI	12.80	-0.14	-1.08%	502	12 852	13.10	13.10	12.80	09-03 15:13
KREZUS	KZS	1.62	0.09	5.88%	2 814 334	9 243 866	1.54	1.72	1.51	09-03 16:27
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	84.45	-0.55	-0.65%	668	113 930	85.00	85.90	84.10	09-03 16:31
LCCORP	LCC	1.67	-0.05	-2.91%	1 230 765	4 156 194	1.74	1.74	1.64	09-03 16:29
LENA	LEN	1.83	-0.12	-6.15%	125 777	461 253	1.94	1.95	1.80	09-03 16:21
LENTEX	LTX	26.50	0.50	1.92%	8 064	420 396	26.00	26.50	26.00	09-03 16:17
LOTOS	LTS	30.50	0.46	1.53%	131 447	7 957 277	30.05	30.50	30.02	09-03 16:27
LPP	LPP	1800.00	0.00	0.00%	53	190 911	1818.50	1818.50	1800.00	09-03 16:20
LSISOFT	LSI	4.41	-0.13	-2.86%	5 607	49 317	4.40	4.41	4.38	09-03 16:20
LSTCAPITA	LST	1.18	0.03	2.61%	64 861	151 488	1.12	1.19	1.12	09-03 16:20
LUBAWA	LBW	1.04	0.02	1.96%	336 156	694 714	1.02	1.05	1.01	09-03 16:28
LZPS	LZP	3.41	-0.03	-0.87%	70 320	485 496	3.47	3.62	3.35	09-24 16:28
MAGELLAN	MAG	35.94	0.74	2.10%	422	30 336	35.95	35.95	35.94	09-03 15:43
MAKARONPL	MAK	7.50	-0.10	-1.32%	2 684	40 898	7.68	7.68	7.50	09-03 15:48
MAKRUM	MKM	1.77	-0.02	-1.12%	11 866	40 797	1.70	1.79	1.70	09-03 16:30
MARVIPOL	MVP	10.95	-0.05	-0.45%	13 924	299 831	11.00	11.00	10.63	09-03 15:40
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	0.00	0.00%	198 161	2 841 448	7.18	7.29	7.10	09-03 16:20
MCLOGIC	MCL	44.37	0.48	1.09%	240	21 059	43.87	44.37	43.87	09-03 15:39
MEDIATEL	MTL	8.44	0.00	0.00%	3 456	57 748	8.40	8.44	8.30	09-03 15:13
MENNICA	MNC	130.90	-0.10	-0.08%	439	113 909	130.00	130.90	128.40	09-03 16:20
MERCOR	MCR	21.00	-0.70	-3.23%	224 163	9 428 650	21.70	21.88	20.95	09-03 16:29
MEWA	MEW	0.66	-0.21	-9.99%	772 735	981 329	0.62	0.66	0.62	09-03 16:31
MIDAS	MDS	5.09	0.44	9.46%	875 174	8 990 352	4.80	5.43	4.80	09-03 16:32
MIESZKO	MSO	3.00	0.00	0.00%	14 836	89 048	3.04	3.04	2.98	09-03 16:22
MILLENNIUM	MIL	4.47	0.07	1.59%	365 873	3 224 464	4.39	4.47	4.36	09-03 16:24
MIRBUD	MRB	4.30	0.01	0.23%	107 883	916 970	4.28	4.30	4.16	09-03 16:28
MISPOL	MIP	6.05	-0.11	-1.79%	3 290	39 702	6.14	6.14	6.01	09-03 16:07
MIT	MIT	1.51	0.01	0.67%	63 775	191 677	1.49	1.53	1.48	09-03 16:29
MMPPL	MMP	9.50	-0.15	-1.55%	21 663	417 815	9.65	9.65	9.50	09-03 16:20
MNI	MNI	3.53	0.01	0.28%	19 100	135 392	3.52	3.59	3.52	09-03 16:27
MOJ	MOJ	2.54	0.01	0.40%	5 406	27 723	2.55	2.62	2.53	09-03 16:23
MOL	MOL	299.90	-0.09	-0.03%	884	527 633	298.60	299.90	294.60	09-03 16:06
MONNARI	MON	3.48	0.21	6.42%	459 406	3 165 508	3.30	3.55	3.27	09-03 16:29
MOSTALEXP	MSX	1.79	0.02	1.13%	212 987	760 478	1.77	1.82	1.75	09-03 15:45
MOSTALPLC	MSP	52.00	-0.95	-1.79%	4 811	493 453	51.00	52.05	51.00	09-03 16:20
MOSTALWAR	MSW	62.00	-2.00	-3.12%	6 951	884 950	64.00	64.00	62.00	09-03 16:20
MOSTALZAB	MSZ	3.46	-0.03	-0.86%	114 749	786 450	3.47	3.47	3.40	09-03 16:23
MUZA	MZA	14.68	0.23	1.59%	2 055	59 427	14.40	14.83	14.13	09-03 16:20
MWTRADE	MWT	14.99	-0.15	-0.99%	36 679	1 088 031	15.23	15.23	14.51	09-03 16:29
NAFTA	NFT	27.50	0.81	3.03%	3 131	169 601	27.00	27.50	27.00	09-03 15:51
NEPENTES	NEP	27.70	0.00	0.00%	100	5 540	27.70	27.70	27.70	09-03 09:39
NETIA	NET	4.78	-0.04	-0.83%	200 399	1 920 091	4.84	4.84	4.78	09-03 16:20
NETMEDIA	NEM	7.84	0.11	1.42%	904	14 175	7.84	7.84	7.84	09-03 11:03
NEUCA	NEU	71.50	-0.50	-0.69%	3 860	560 252	71.40	73.80	71.35	09-03 16:20
NEWWORLDR	NWR	35.20	-0.14	-0.40%	2 316	162 373	35.34	35.50	34.85	09-03 16:20
NFIEMF	EMF	18.29	0.04	0.22%	11 968	435 344	18.40	18.40	17.84	09-03 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	1.99	0.06	3.11%	67 014	266 279	1.95	2.00	1.95	09-03 16:20
NOVITA	NVT	23.93	-0.71	-2.88%	4 218	200 880	24.64	24.87	23.50	09-03 16:20
NOVITUS	NVS	26.50	0.00	0.00%	252	13 356	26.50	26.50	26.50	09-03 16:25
NOWAGALA	CNG	2.80	-0.05	-1.75%	50 734	288 401	2.89	2.89	2.80	09-03 16:25
NTTSYSTEM	NTT	1.14	-0.02	-1.72%	9 689	22 122	1.17	1.17	1.14	09-03 15:12
ODLEWNIE	ODL	3.19	0.17	5.63%	259 665	1 586 106	3.08	3.25	2.92	09-03 16:22
OLYMPIC	OEG	4.20	-0.15	-3.45%	295	2 478	4.20	4.20	4.20	09-02 14:08
ONE2ONE	O2O	7.55	-0.02	-0.26%	10 436	157 478	7.60	7.66	7.40	09-03 16:20
OPONEO.PL	OPN	9.10	0.09	1.00%	19 500	352 751	9.01	9.10	8.91	09-03 16:34
OPTIMUS	OPT	3.20	0.16	5.26%	2 644 172	16 297 366	3.10	3.23	2.83	09-03 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	37.30	0.30	0.81%	3 589	265 567	37.00	37.30	36.92	09-03 13:12
ORCOGROUP	OPG	27.39	0.22	0.81%	17 290	929 914	27.40	27.48	26.50	09-03 16:22
ORZBIALY	OBL	19.00	-0.05	-0.26%	7 169	270 028	19.00	19.00	18.70	09-03 16:23
ORZEL	ORZ	0.34	0.04	9.99%	133 543	89 416	0.33	0.34	0.33	09-03 16:28
PAGED	PGD	19.79	-0.01	-0.05%	5 231	204 802	19.89	19.89	19.44	09-03 16:34
PAMAPOL	PMP	6.08	0.00	0.00%	23 464	285 122	6.08	6.08	6.06	09-03 16:20
PANOVA	NVA	32.28	0.00	0.00%	673	43 217	31.62	32.45	31.62	09-03 15:58
PATENTUS	PAT	2.70	-0.05	-1.82%	1 664	9 016	2.78	2.78	2.62	09-03 16:30
PBG	PBG	235.90	3.90	1.68%	27 072	12 509 994	232.00	236.00	228.10	09-03 16:20
PCCINTER	PCI	5.99	0.00	0.00%	10	120	5.99	5.99	5.99	09-03 09:02
PCGUARD	PCG	3.59	0.13	3.76%	257 750	1 843 790	3.41	3.69	3.37	09-03 16:25
PEGAS	PGS	70.25	-0.25	-0.35%	12	1 686	70.25	70.25	70.25	09-03 09:28
PEKAES	PEK	9.50	0.35	3.83%	6 531	120 927	9.15	9.50	9.10	09-03 15:51
PEKAO	PEO	159.00	0.00	0.00%	301 031	95 475 977	159.50	159.50	156.50	09-03 16:29
PEMUG	PMG	1.83	0.02	1.10%	3 807	13 782	1.81	1.83	1.81	09-03 15:16
PEP	PEP	36.20	0.30	0.84%	354	25 509	36.10	36.20	35.90	09-03 16:04
PEPEES	PPS	0.49	0.01	2.08%	10 496	10 098	0.49	0.49	0.48	09-03 16:20
PERMEDIA	PMD	10.48	0.02	0.19%	2 957	61 123	10.46	10.74	10.20	09-03 16:20
PETROLINV	OIL	11.97	-0.08	-0.66%	424 459	10 196 810	12.12	12.20	11.95	09-03 16:33
PGE	PGE	22.97	0.17	0.75%	265 631	12 143 346	22.80	22.97	22.65	09-03 16:24
PGF	PGF	45.00	0.90	2.04%	3 598	322 800	44.75	45.01	44.50	09-03 16:20
PGNIG	PGN	3.35	-0.02	-0.59%	3 207 070	21 586 793	3.37	3.39	3.35	09-03 16:30
PKNORLEN	PKN	40.40	0.50	1.25%	510 582	41 089 473	39.90	40.50	39.82	09-03 16:34
PKOBP	PKO	38.76	0.01	0.03%	1 373 258	106 638 774	38.90	39.10	38.64	09-03 16:31
PLASTBOX	PLX	15.26	0.14	0.93%	4 400	133 241	15.12	15.26	15.00	09-03 16:20
PLAZACNTR	PLZ	5.27	0.07	1.35%	22 090	232 068	5.40	5.40	5.23	09-03 15:59
POINTGROUP	PGM	1.39	0.00	0.00%	24 458	67 770	1.39	1.40	1.37	09-03 16:20
POLAQUA	PQA	17.88	-0.82	-4.39%	17 820	650 527	18.41	18.80	17.88	09-03 16:20
POLCOLORIT	PLT	0.42	0.00	0.00%	121 426	99 658	0.41	0.42	0.40	09-03 16:20
POLICE	PCE	5.84	0.11	1.92%	90 935	1 072 606	5.77	6.00	5.75	09-03 16:20
POLIMEXMS	PXM	4.44	0.00	0.00%	687 286	6 098 718	4.44	4.45	4.41	09-03 16:26
POLJADLO	PLJ	1.89	0.01	0.53%	33 501	124 877	1.89	1.89	1.85	09-03 16:09
POLLENAE	PLE	14.35	0.80	5.90%	24	689	14.35	14.35	14.35	09-01 15:00
POLNA	PLA	12.29	0.23	1.91%	1 257	30 164	12.31	12.31	11.96	09-03 12:38
POLNORD	PND	39.41	0.81	2.10%	40 662	3 197 314	39.39	39.80	38.60	09-03 16:24
POLREST	POL	0.43	0.03	7.50%	1 315 970	1 231 059	0.41	0.50	0.41	09-03 16:18
PONAR	PON	1.49	0.03	2.05%	83 082	248 416	1.46	1.54	1.45	09-03 16:24
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	5.55	0.04	0.73%	827 160	9 182 842	5.53	5.60	5.53	09-03 16:24
PPWK	PWK	1.48	0.05	3.50%	153 074	449 245	1.46	1.48	1.46	02-17 16:30
PRAGMAINK	PRI	15.35	-0.05	-0.32%	1 395	42 736	15.40	15.40	15.30	09-03 16:20
PRIMAMODA	PMA	5.38	-0.21	-3.76%	8 108	88 535	5.55	5.60	5.30	09-03 16:34
PROCAD	PRD	3.00	-0.17	-5.36%	168 232	1 019 806	3.16	3.16	2.97	09-03 16:33
PROCHEM	PRM	22.72	-0.63	-2.70%	1 611	74 195	23.28	23.28	22.72	09-03 16:06
PROCHNIK	PRC	0.42	0.00	0.00%	353 772	294 394	0.41	0.43	0.41	09-03 16:20
PROJPRZEM	PJP	11.41	0.01	0.09%	3 545	80 749	11.21	11.79	11.21	09-03 16:20
PRONOX	PRO	0.63	-0.02	-3.08%	81 147	102 802	0.63	0.67	0.62	09-03 16:25
PROSPER	PSP	7.77	-0.13	-1.65%	17 299	267 519	7.70	8.00	7.65	02-18 16:21
PROTEKTOR	PRT	5.39	-0.01	-0.19%	5 190	55 245	5.43	5.43	5.30	09-03 15:58
PULAWY	ZAP	76.60	0.20	0.26%	3 367	519 044	77.15	77.60	76.40	09-03 16:03
PWRMEDIA	PWM	1.53	-0.01	-0.65%	2 565	7 819	1.51	1.54	1.51	09-03 16:20
PZU	PZU	381.80	7.19	1.92%	67 226	51 011 410	375.60	381.80	375.00	09-03 16:33
QUANTUM	QNT	9.00	0.20	2.27%	297	5 578	9.40	9.50	9.00	09-02 16:20
QUMAKSEK	QSM	14.25	0.02	0.14%	1 500	42 702	14.23	14.25	14.20	09-03 15:46
RADPOL	RDL	9.85	-0.05	-0.51%	2 160	42 174	9.65	9.99	9.65	09-03 15:44
RAFAKO	RFK	12.89	0.09	0.70%	24 048	613 089	12.80	12.89	12.71	09-03 16:20
RAFAMET	RAF	18.51	-0.07	-0.38%	201	7 442	18.58	18.58	18.51	09-03 15:46
RAINBOW	RBW	7.89	-0.04	-0.50%	3 077	48 214	7.90	7.90	7.76	09-03 16:20
REDAN	RDN	4.64	0.02	0.43%	9 215	84 158	4.46	4.71	4.46	09-03 16:28
REINHOLD	RHD	9.15	-0.55	-5.67%	15 432	291 220	9.93	9.93	9.15	09-03 16:34
RELPOL	RLP	3.95	-0.10	-2.47%	6 750	53 681	4.10	4.10	3.95	09-03 15:44
REMAK	RMK	32.00	0.00	0.00%	1 648	104 865	31.70	32.00	31.70	09-03 15:08
RESBUD	RES	11.50	-0.03	-0.26%	204	4 611	11.30	11.50	11.30	09-03 16:11
RONSON	RON	1.69	-0.01	-0.59%	3 500	11 880	1.70	1.70	1.69	09-03 13:23
ROPCZYCE	RPC	16.60	0.17	1.03%	10 300	345 922	16.69	17.15	16.43	09-03 16:20
RUBICON	RBC	1.07	0.01	0.94%	497 564	1 049 503	1.05	1.08	1.03	09-03 16:30
RUCH	RCH	10.67	0.02	0.19%	27 885	592 840	10.63	10.67	10.63	09-03 16:30
SANOK	SNK	11.70	0.58	5.22%	13 839	313 195	11.29	11.70	11.02	09-03 16:07
SANWIL	SNW	1.20	0.04	3.45%	2 242 381	5 479 103	1.16	1.27	1.16	09-03 16:32
SECOGROUP	SWG	31.83	-0.17	-0.53%	30	1 912	31.89	31.89	31.83	09-03 16:20
SEKO	SEK	10.49	-0.01	-0.10%	105	2 203	10.50	10.50	10.49	09-03 14:03
SELENAFM	SEL	17.00	-0.30	-1.73%	612	20 775	17.10	17.10	16.85	09-03 15:20
SFINKS	SFS	10.00	0.00	0.00%	21 681	433 640	10.00	10.05	9.90	09-03 16:20
SILVANO	SFG	10.75	0.25	2.38%	3 497	74 437	10.80	10.80	10.41	09-03 15:37
SIMPLE	SME	11.24	0.33	3.02%	13 024	281 932	10.89	11.24	10.47	09-03 16:06
SKOK	SKO	5.97	0.00	0.00%	7 063	84 102	5.97	5.97	5.90	09-03 16:31
SKOTAN	SKT	2.35	0.10	4.44%	2 762 613	12 961 180	2.32	2.41	2.23	09-03 16:29
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	0.00	0.00%	663	6 369	4.89	4.89	4.80	09-03 16:20
SNIEZKA	SKA	40.40	0.00	0.00%	487	39 290	40.00	40.40	40.00	09-03 16:27
SOBIESKI	BVD	115.10	-0.90	-0.78%	221	51 320	117.00	117.00	115.00	09-03 16:00
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	0.00	0.00%	84 883	264 138	1.55	1.57	1.55	09-03 16:20
STALPROD	STP	417.50	-0.50	-0.12%	394	329 432	420.00	420.00	416.50	09-03 16:20
STALPROFI	STF	21.19	0.09	0.43%	10 807	455 714	21.09	21.19	21.05	09-03 16:20
STAPORKOW	ZUK	10.08	0.18	1.82%	10	202	10.08	10.08	10.08	09-03 09:09
STORMM	STM	1.08	0.03	2.86%	376 315	832 387	1.04	1.16	1.02	09-25 16:29
SUWARY	SUW	54.50	1.50	2.83%	568	60 604	53.50	54.50	53.00	09-03 15:07
SWARZEDZ	SWZ	0.03	0.00	0.00%	118 000	8 220	0.04	0.04	0.03	09-03 16:26
SWIECIE	MSC	74.60	0.30	0.40%	3 366	503 696	75.40	75.40	73.65	09-03 15:49
SWISSMED	SWD	1.68	-0.02	-1.18%	28 167	95 194	1.70	1.72	1.67	09-03 16:20
SYGNITY	SGN	14.06	-0.28	-1.95%	48 447	1 361 654	14.30	14.30	13.91	09-03 16:27
SYNTHOS	SNS	2.15	0.08	3.86%	5 114 105	21 750 134	2.10	2.15	2.10	09-03 16:21
TALEX	TLX	11.60	0.00	0.00%	310	6 947	11.07	11.60	11.07	09-03 16:20
TAURONPE	TPE	5.52	0.07	1.28%	5 832 248	63 821 133	5.44	5.55	5.42	09-03 16:33
TECHMEX	TEX	1.79	0.11	6.55%	659 317	2 370 723	1.70	1.86	1.70	09-03 16:33
TELL	TEL	13.27	0.00	0.00%	4	106	13.27	13.27	13.27	09-03 09:28
TERESA	TER	13.80	0.07	0.51%	81	2 236	14.19	14.19	13.80	09-03 12:16
TETA	TET	13.70	0.19	1.41%	1 271	34 813	13.73	13.73	13.69	07-29 10:45
TFONE	TFO	5.49	0.05	0.92%	115 161	1 315 518	5.45	5.91	5.45	09-03 16:30
TIM	TIM	12.00	0.20	1.69%	22 318	516 132	11.55	12.00	11.55	09-03 16:20
TORFARM	TFM	70.60	-0.30	-0.42%	1 309	184 856	70.65	70.90	70.60	04-08 16:20
TPSA	TPS	17.10	-0.09	-0.52%	2 132 666	73 319 272	17.10	17.40	17.05	09-03 16:22
TRAKCJA	TRK	4.40	-0.05	-1.12%	153 325	1 349 100	4.40	4.40	4.36	09-03 15:53
TRAVELPL	TVL	16.60	-0.09	-0.54%	397	13 125	16.14	17.00	16.14	09-03 11:48
TRION	TIN	0.59	0.03	5.36%	2 470 339	2 880 717	0.56	0.60	0.56	09-03 16:27
TRITON	TRI	5.95	0.00	0.00%	1 540	18 326	5.95	5.95	5.95	09-03 09:18
TUEUROPA	ERP	125.00	-4.90	-3.77%	39	9 752	125.30	125.30	125.00	09-03 14:03
TUP	TUP	8.98	-0.01	-0.11%	106 421	1 855 003	8.54	8.98	8.51	09-03 16:29
TVN	TVN	17.35	0.20	1.17%	168 985	5 803 360	17.15	17.35	17.05	09-03 16:20
ULMA	ULM	70.60	0.30	0.43%	244	34 457	72.75	72.75	70.60	09-03 15:31
UNIBEP	UNI	8.40	-0.02	-0.24%	2 448	41 470	8.50	8.50	8.40	09-03 15:24
UNICREDIT	UCG	7.70	0.01	0.13%	330	5 078	7.69	7.70	7.69	09-03 15:43
UNIMA	U2K	5.04	0.05	1.00%	1 938	19 479	5.00	5.10	5.00	09-03 16:11
VARIANT	VRT	5.91	-0.10	-1.66%	915	10 912	6.00	6.00	5.91	09-03 12:33
VINDEXUS	VIN	5.25	-0.02	-0.38%	5 000	52 200	5.20	5.25	5.20	09-03 16:01
VISTULA	VST	2.53	-0.01	-0.39%	107 213	542 956	2.53	2.56	2.52	09-03 16:20
WANDALEX	WDX	3.05	0.08	2.69%	5 963	35 492	2.94	3.05	2.94	09-03 15:35
WARFAMA	WFM	1.79	-0.01	-0.56%	116 501	409 704	1.77	1.80	1.74	09-03 16:13
WARIMPEX	WXF	8.61	0.01	0.12%	9 558	164 067	8.55	8.64	8.49	09-03 16:20
WASKO	WAS	1.50	-0.02	-1.32%	50 374	152 893	1.53	1.55	1.49	09-03 16:20
WAWEL	WWL	396.00	0.99	0.25%	590	467 864	396.50	396.60	396.00	09-03 15:28
WIELTON	WLT	4.08	-0.02	-0.49%	2 393	19 445	4.08	4.08	4.00	09-03 15:59
WIKANA	WIK	0.11	-0.01	-8.33%	331 564	76 322	0.11	0.12	0.11	09-03 16:20
WILBO	WLB	2.41	0.03	1.26%	25 836	123 939	2.36	2.41	2.36	09-03 16:31
WISTIL	WST	20.00	0.00	0.00%	458	18 320	20.00	20.00	20.00	09-03 15:41
WOJAS	WOJ	5.46	-0.05	-0.91%	11 492	124 037	5.51	5.51	5.26	09-03 16:09
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	0.00	0.00%	64 611	360 004	2.78	2.90	2.71	09-03 16:20
ZEG	ZEG	30.00	-1.11	-3.57%	165	9 900	30.00	30.00	30.00	09-03 15:39
ZELMER	ZLR	39.28	-0.40	-1.01%	382	30 006	39.25	39.43	39.25	09-03 16:20
ZETKAMA	ZKA	12.55	-0.03	-0.24%	867	21 762	12.55	12.55	12.55	09-03 15:17
ZNTKLAPY	ZNT	2.00	-0.60	-9.99%	40 055	160 220	2.00	2.00	2.00	02-05 16:48
ZPUE	PUE	127.50	-1.11	-0.86%	140	35 556	128.80	128.80	125.10	09-03 14:53
ZREMB	ZRE	0.97	0.00	0.00%	23 524	45 886	0.99	0.99	0.97	09-03 16:30
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	515.00	0.98	0.19%	23	23 610	515.00	515.00	510.00	09-03 13:35