Thursday, March 11th, 2010
Warsaw Stock Exchange - Indices
The data is updated every 5 minutes. Please refresh your browser to retrieve the most current data.
| Name | Index value | Change | Open | Max | Min | Trade time | |
| DWS-MS | 3236.01 | 43.10 | 1.35% | 3219.89 | 3236.01 | 3219.89 | 03-10 16:40 |
| WIG-MEDIA | 3459.11 | 7.25 | 0.21% | 3468.41 | 3474.07 | 3459.11 | 03-10 16:40 |
| WIG-PALIWA | 2536.39 | 27.35 | 1.09% | 2543.81 | 2543.81 | 2536.39 | 03-10 16:40 |
| WIG-INFO | 1229.27 | 14.22 | 1.17% | 1223.43 | 1229.27 | 1223.43 | 03-10 16:40 |
| WIG-SPOZYW | 3577.83 | 97.12 | 2.79% | 3554.73 | 3577.83 | 3554.73 | 03-10 16:40 |
| WIG-CHEMIA | 3523.08 | 51.38 | 1.48% | 3489.24 | 3523.08 | 3489.24 | 03-10 16:40 |
| WIG20SHORT | 2807.95 | -21.22 | -0.75% | 2832.54 | 2841.84 | 2792.70 | 03-10 16:40 |
| WIG20LEV | 1237.19 | 18.52 | 1.52% | 1216.01 | 1250.33 | 1207.99 | 03-10 16:40 |
| RESPECT | 1720.14 | 13.14 | 0.77% | 1715.51 | 1720.14 | 1715.51 | 03-10 16:40 |
| WIG-TELKOM | 1164.19 | 3.83 | 0.33% | 1163.22 | 1165.29 | 1163.22 | 03-10 16:40 |
| WIG-DEWEL | 2695.80 | 25.90 | 0.97% | 2702.55 | 2702.55 | 2695.80 | 03-10 16:40 |
| NCINDEX | 61.46 | 0.27 | 0.44% | 61.24 | 61.56 | 60.38 | 03-10 16:40 |
| WIG20 | 2412.18 | 18.19 | 0.76% | 2391.37 | 2425.09 | 2383.50 | 03-10 16:40 |
| WIG | 40991.00 | 405.85 | 1.00% | 40546.08 | 41097.11 | 40505.41 | 03-10 16:40 |
| WIG-PL | 40199.41 | 382.26 | 0.96% | 40103.45 | 40199.41 | 40103.45 | 03-10 16:40 |
| mWIG40 | 2422.79 | 32.27 | 1.35% | 2389.14 | 2426.25 | 2389.14 | 03-10 16:40 |
| sWIG80 | 11946.14 | 139.32 | 1.18% | 11805.96 | 11946.14 | 11796.39 | 03-10 16:40 |
| WIG-BANKI | 5952.17 | 28.43 | 0.48% | 5943.98 | 5959.39 | 5943.98 | 03-10 16:40 |
| WIG-BUDOW | 5500.39 | 85.02 | 1.57% | 5478.78 | 5500.39 | 5478.78 | 03-10 16:40 |
| WIG-ENERG | 3963.93 | 84.19 | 2.17% | 3943.51 | 3963.93 | 3943.51 | 03-10 16:40 |
Warsaw Stock Exchange - Stocks
The table lists all shares on the WSE in alphabetical order without division into sectors. Share prices are listed based on either a continuous or single-price auction system, according to the particular trading system for each company listed. Data postings are delayed by fifteen minutes.
The data is updated every 5 minutes. Please refresh your browser to retrieve the most current data.
Update: 2010-03-10 16:30:20
| Security ▼ | Last trade | Change | Vol. | Turnover | Open | Max | Min | Trade time | ||
| 01NFI | 01N | 1.05 | -0.01 | -0.94% | 44 737 | 92 087 | 1.06 | 1.10 | 1.00 | 01-19 16:03 |
| 04PRO | 04N | 3.20 | -0.07 | -2.14% | 189 186 | 1 205 439 | 3.20 | 3.28 | 3.15 | 03-10 16:20 |
| 05VICT | 05N | 0.74 | 0.00 | 0.00% | 481 465 | 716 027 | 0.74 | 0.76 | 0.73 | 01-14 16:06 |
| 06MAGNA | 06N | 1.10 | 0.00 | 0.00% | 598 076 | 1 333 914 | 1.10 | 1.14 | 1.08 | 03-10 16:28 |
| 08OCTAVA | 08N | 2.29 | 0.03 | 1.33% | 39 917 | 180 966 | 2.25 | 2.29 | 2.22 | 03-10 16:20 |
| 13FORTUNA | 13N | 1.21 | -0.01 | -0.82% | 17 678 | 42 622 | 1.18 | 1.22 | 1.16 | 01-19 16:32 |
| 14ZACH | 14N | 1.17 | 0.00 | 0.00% | 119 690 | 277 901 | 1.16 | 1.17 | 1.16 | 12-23 16:23 |
| ABG | ABG | 5.71 | -0.27 | -4.52% | 48 261 | 560 907 | 5.86 | 5.92 | 5.71 | 09-30 16:27 |
| ABMSOLID | ABM | 13.89 | 0.48 | 3.58% | 18 859 | 511 248 | 13.45 | 13.89 | 13.45 | 03-10 16:06 |
| ABPL | ABE | 18.19 | 0.00 | 0.00% | 5 094 | 184 947 | 18.32 | 18.32 | 18.00 | 03-10 15:12 |
| ACE | ACE | 10.48 | -0.08 | -0.76% | 50 897 | 1 061 570 | 10.40 | 10.55 | 10.01 | 03-10 15:52 |
| ACTION | ACT | 20.34 | 1.09 | 5.66% | 6 245 | 252 085 | 19.25 | 21.00 | 19.25 | 03-10 16:09 |
| ADVADIS | ADS | 0.32 | 0.00 | 0.00% | 325 750 | 208 012 | 0.31 | 0.33 | 0.31 | 03-10 16:20 |
| AGORA | AGO | 25.40 | 0.39 | 1.56% | 64 951 | 3 317 979 | 24.98 | 26.00 | 24.98 | 03-10 16:24 |
| ALCHEMIA | ALC | 6.47 | 0.04 | 0.62% | 113 613 | 1 457 350 | 6.33 | 6.47 | 6.27 | 03-10 16:34 |
| ALMA | ALM | 36.69 | -0.06 | -0.16% | 6 970 | 511 392 | 36.70 | 36.75 | 35.80 | 03-10 16:22 |
| ALTERCO | ALT | 46.19 | 0.21 | 0.46% | 10 | 924 | 46.19 | 46.19 | 46.19 | 03-10 15:00 |
| AMBRA | AMB | 6.40 | -0.02 | -0.31% | 10 454 | 132 525 | 6.40 | 6.40 | 6.30 | 03-10 16:09 |
| AMICA | AMC | 32.08 | -0.92 | -2.79% | 107 934 | 6 894 653 | 32.12 | 32.79 | 31.20 | 03-10 16:29 |
| AMPLI | APL | 4.08 | 0.28 | 7.37% | 177 328 | 1 416 654 | 3.80 | 4.10 | 3.79 | 03-10 16:29 |
| AMREST | EAT | 74.20 | 0.40 | 0.54% | 38 127 | 5 630 984 | 74.00 | 74.80 | 73.55 | 03-10 16:20 |
| ANTI | ANT | 4.04 | 0.06 | 1.51% | 9 628 | 77 829 | 4.01 | 4.10 | 4.00 | 03-10 16:34 |
| APATOR | APT | 19.46 | 0.14 | 0.72% | 79 839 | 3 098 715 | 19.35 | 19.50 | 19.25 | 03-10 16:20 |
| APLISENS | APN | 8.99 | 0.10 | 1.12% | 3 200 | 57 301 | 8.80 | 8.99 | 8.80 | 03-10 15:59 |
| ARCTIC | ATC | 21.15 | 0.35 | 1.68% | 51 305 | 2 194 396 | 20.90 | 21.65 | 20.90 | 03-10 16:20 |
| ARCUS | ARC | 6.79 | 0.24 | 3.66% | 18 563 | 245 928 | 6.37 | 6.81 | 6.37 | 03-10 16:23 |
| ARMATURA | ARM | 2.97 | 0.06 | 2.06% | 132 103 | 780 699 | 2.89 | 2.99 | 2.87 | 03-10 16:24 |
| ARTERIA | ARR | 15.10 | -0.02 | -0.13% | 315 | 9 513 | 15.10 | 15.10 | 15.10 | 03-10 13:02 |
| ARTMAN | ART | 90.00 | -0.05 | -0.06% | 500 | 90 000 | 90.00 | 90.00 | 90.00 | 01-22 16:20 |
| ASBIS | ASB | 4.90 | 0.24 | 5.15% | 81 238 | 765 849 | 4.56 | 4.90 | 4.55 | 03-10 16:31 |
| ASSECOBS | ABS | 9.43 | -0.02 | -0.21% | 17 071 | 322 731 | 9.40 | 9.60 | 9.31 | 03-10 16:20 |
| ASSECOPOL | ACP | 57.45 | 0.45 | 0.79% | 64 055 | 7 357 595 | 57.35 | 57.75 | 57.00 | 03-10 16:33 |
| ASSECOSEE | ASE | 15.00 | 0.00 | 0.00% | 860 | 25 800 | 15.00 | 15.00 | 15.00 | 03-10 16:20 |
| ASSECOSLO | ACS | 23.00 | 1.00 | 4.55% | 1 723 | 77 633 | 22.50 | 23.00 | 22.43 | 03-10 16:20 |
| ASTARTA | AST | 45.10 | 0.10 | 0.22% | 62 651 | 5 641 866 | 44.41 | 45.64 | 44.41 | 03-10 16:20 |
| ATLANTAPL | ATP | 8.05 | 0.33 | 4.27% | 7 321 | 115 985 | 7.72 | 8.05 | 7.72 | 03-10 16:20 |
| ATLANTIS | ATS | 1.99 | 0.00 | 0.00% | 86 970 | 347 104 | 1.97 | 2.03 | 1.96 | 03-10 16:32 |
| ATLASEST | ATL | 2.60 | 0.00 | 0.00% | 26 048 | 136 250 | 2.66 | 2.69 | 2.54 | 03-10 16:06 |
| ATM | ATM | 8.92 | 0.32 | 3.72% | 22 774 | 396 263 | 8.60 | 8.94 | 8.46 | 03-10 16:20 |
| ATMGRUPA | ATG | 3.86 | 0.02 | 0.52% | 8 235 | 63 208 | 3.87 | 3.87 | 3.74 | 03-10 16:24 |
| ATREM | ATR | 18.95 | -0.05 | -0.26% | 27 115 | 1 021 290 | 18.95 | 18.95 | 18.78 | 03-10 16:20 |
| AZOTYTARNOW | ATT | 17.30 | 0.55 | 3.28% | 93 653 | 3 229 694 | 16.75 | 17.39 | 16.53 | 03-10 16:28 |
| B3SYSTEM | B3S | 2.44 | 0.04 | 1.67% | 18 042 | 86 682 | 2.30 | 2.44 | 2.30 | 03-10 16:17 |
| BAKALLAND | BAK | 6.10 | 0.10 | 1.67% | 40 578 | 489 027 | 6.00 | 6.23 | 5.90 | 03-10 16:20 |
| BANKBPH | BPH | 72.00 | 1.60 | 2.27% | 23 962 | 3 366 918 | 70.20 | 72.00 | 70.00 | 03-10 16:22 |
| BANKIER.PL | BPL | 8.84 | -0.01 | -0.11% | 600 | 10 608 | 8.84 | 8.84 | 8.84 | 01-28 15:00 |
| BARLINEK | BRK | 3.59 | 0.03 | 0.84% | 73 900 | 526 148 | 3.56 | 3.59 | 3.52 | 03-10 16:20 |
| BBICAPNFI | BBC | 1.89 | 0.07 | 3.85% | 123 459 | 456 343 | 1.85 | 1.90 | 1.81 | 03-10 16:20 |
| BBIDEVNFI | BBD | 0.35 | 0.01 | 2.94% | 5 206 868 | 3 560 858 | 0.34 | 0.35 | 0.33 | 03-10 16:31 |
| BBIZENNFI | BBZ | 1.18 | -0.01 | -0.84% | 1 383 511 | 3 270 178 | 1.19 | 1.20 | 1.16 | 03-10 16:27 |
| BEDZIN | BDZ | 29.60 | -0.40 | -1.33% | 350 | 20 720 | 29.60 | 29.60 | 29.60 | 03-09 11:15 |
| BEEFSAN | BEF | 0.38 | 0.00 | 0.00% | 76 429 | 56 867 | 0.37 | 0.38 | 0.36 | 03-10 16:20 |
| BEST | BST | 27.60 | -2.02 | -6.82% | 11 | 567 | 25.61 | 27.60 | 25.61 | 03-10 15:00 |
| BETACOM | BCM | 9.00 | 0.01 | 0.11% | 9 808 | 175 614 | 8.98 | 9.19 | 8.90 | 03-10 12:45 |
| BIOTON | BIO | 0.21 | 0.01 | 5.00% | 79 919 072 | 33 545 460 | 0.21 | 0.21 | 0.20 | 03-10 16:34 |
| BIPROMET | BPM | 7.17 | 0.07 | 0.99% | 3 749 | 53 186 | 7.06 | 7.20 | 7.06 | 03-10 16:25 |
| BMPAG | BMP | 3.09 | 0.08 | 2.66% | 35 510 | 214 218 | 3.03 | 3.09 | 3.00 | 03-10 16:10 |
| BOGDANKA | LWB | 78.50 | 2.30 | 3.02% | 125 868 | 19 861 510 | 78.00 | 79.90 | 78.00 | 03-10 16:20 |
| BOMI | BMI | 14.85 | 0.39 | 2.70% | 140 769 | 4 173 812 | 14.48 | 14.90 | 14.44 | 03-10 16:29 |
| BORYSZEW | BRS | 1.55 | -0.03 | -1.90% | 1 309 385 | 4 055 808 | 1.56 | 1.57 | 1.52 | 03-10 16:29 |
| BOS | BOS | 76.10 | 0.10 | 0.13% | 17 | 2 587 | 76.10 | 76.10 | 76.10 | 03-10 16:20 |
| BRE | BRE | 237.80 | 2.80 | 1.19% | 15 579 | 7 378 994 | 236.00 | 238.00 | 233.10 | 03-10 16:20 |
| BUDIMEX | BDX | 83.00 | 1.00 | 1.22% | 15 131 | 2 495 925 | 81.90 | 83.30 | 81.40 | 03-10 16:20 |
| BUDOPOL | BDL | 1.18 | -0.02 | -1.67% | 472 970 | 1 113 674 | 1.21 | 1.21 | 1.16 | 03-10 16:21 |
| BUDVARCEN | BDV | 3.00 | -0.10 | -3.23% | 1 616 | 9 905 | 3.07 | 3.07 | 3.00 | 03-10 14:07 |
| BUMECH | BMC | 9.60 | -0.40 | -4.00% | 5 425 | 105 655 | 9.67 | 9.99 | 9.41 | 03-10 16:20 |
| BYTOM | BTM | 0.83 | 0.02 | 2.47% | 246 632 | 408 003 | 0.81 | 0.84 | 0.81 | 03-10 16:20 |
| BZWBK | BZW | 186.00 | 2.50 | 1.36% | 35 100 | 12 976 554 | 183.50 | 186.00 | 181.30 | 03-10 16:32 |
| CAMMEDIA | CAM | 9.88 | 0.38 | 4.00% | 10 890 | 215 097 | 9.79 | 9.88 | 9.79 | 03-10 12:55 |
| CAPITAL | CPA | 2.07 | 0.01 | 0.49% | 273 189 | 1 131 087 | 2.04 | 2.12 | 2.03 | 03-10 16:32 |
| CASHFLOW | CFL | 2.15 | 0.00 | 0.00% | 6 853 | 29 200 | 2.08 | 2.22 | 2.08 | 03-10 16:21 |
| CCC | CCC | 55.00 | 0.00 | 0.00% | 12 091 | 1 330 006 | 54.15 | 55.10 | 54.15 | 03-10 14:55 |
| CCIINT | CCI | 36.75 | 0.35 | 0.96% | 301 461 | 21 887 071 | 36.99 | 37.00 | 36.30 | 03-10 16:20 |
| CEDC | CDC | 101.40 | 2.75 | 2.79% | 9 885 | 1 983 774 | 99.00 | 101.50 | 97.75 | 03-10 16:22 |
| 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 | 12.50 | 0.20 | 1.63% | 9 771 | 244 743 | 12.11 | 12.79 | 12.10 | 03-10 16:30 |
| CENTROZAP | CZP | 0.44 | 0.00 | 0.00% | 4 323 805 | 3 790 407 | 0.44 | 0.45 | 0.43 | 03-10 16:34 |
| CERSANIT | CST | 15.18 | 0.43 | 2.92% | 150 225 | 4 538 283 | 14.80 | 15.25 | 14.64 | 03-10 16:27 |
| CEZ | CEZ | 136.50 | 3.39 | 2.55% | 10 663 | 2 899 374 | 134.00 | 136.50 | 134.00 | 03-10 16:20 |
| CHEMOS | CHS | 0.87 | -0.02 | -2.25% | 1 259 272 | 2 184 145 | 0.88 | 0.88 | 0.86 | 03-10 16:30 |
| CIECH | CIE | 33.98 | -0.01 | -0.03% | 11 418 | 772 243 | 34.00 | 34.00 | 33.55 | 03-10 16:20 |
| CITYINTER | CIA | 2.75 | -0.10 | -3.51% | 152 779 | 850 949 | 2.75 | 2.85 | 2.73 | 03-10 16:26 |
| COGNOR | COG | 2.74 | 0.07 | 2.62% | 171 407 | 931 020 | 2.69 | 2.77 | 2.63 | 03-10 16:20 |
| COMARCH | CMR | 102.00 | 1.20 | 1.19% | 5 096 | 1 035 564 | 100.90 | 102.00 | 100.00 | 03-10 16:20 |
| COMP | CMP | 67.95 | 1.65 | 2.49% | 168 | 22 831 | 67.95 | 67.95 | 67.95 | 03-10 16:20 |
| COMPLEX | CMX | 1.98 | 0.03 | 1.54% | 2 700 | 10 536 | 1.95 | 1.98 | 1.95 | 03-10 16:20 |
| CORMAY | CRM | 5.93 | 0.38 | 6.85% | 226 210 | 2 657 884 | 5.85 | 6.04 | 5.67 | 03-10 16:29 |
| CPENERGIA | CPE | 2.38 | 0.22 | 9.99% | 388 655 | 1 783 933 | 2.16 | 2.41 | 2.13 | 03-10 16:29 |
| CYFRPLSAT | CPS | 15.09 | 0.24 | 1.62% | 824 706 | 24 776 517 | 14.71 | 15.09 | 14.71 | 03-10 16:25 |
| DEBICA | DBC | 68.50 | 0.00 | 0.00% | 1 110 | 151 917 | 68.00 | 68.50 | 68.00 | 03-10 16:22 |
| DECORA | DCR | 22.49 | 0.03 | 0.13% | 2 204 | 98 302 | 22.50 | 22.50 | 21.35 | 03-10 16:20 |
| DELKO | DEL | 14.49 | 0.29 | 2.04% | 7 570 | 217 441 | 14.49 | 14.49 | 14.18 | 03-10 16:20 |
| DGA | DGA | 4.10 | 0.05 | 1.23% | 7 251 | 58 417 | 4.00 | 4.10 | 3.99 | 03-10 15:10 |
| DOMDEV | DOM | 53.40 | 1.10 | 2.10% | 1 075 | 113 433 | 53.50 | 53.50 | 51.45 | 03-10 16:20 |
| DRAGOWSKI | ADD | 4.26 | -0.42 | -8.97% | 76 162 | 648 900 | 4.26 | 4.26 | 4.26 | 03-10 16:28 |
| DREWEX | DRE | 2.25 | -0.06 | -2.60% | 163 190 | 744 580 | 2.26 | 2.34 | 2.25 | 03-10 16:20 |
| DROP | DRP | 26.10 | 0.25 | 0.97% | 930 | 48 422 | 25.85 | 26.15 | 25.85 | 03-10 16:23 |
| DROZAPOL | DPL | 1.90 | -0.05 | -2.56% | 179 596 | 687 446 | 1.92 | 1.99 | 1.88 | 03-10 16:27 |
| DUDA | DUD | 1.13 | -0.01 | -0.88% | 518 810 | 1 172 456 | 1.12 | 1.14 | 1.12 | 03-10 16:29 |
| DZPOLSKA | DZP | 20.00 | 0.20 | 1.01% | 70 | 2 800 | 20.00 | 20.00 | 20.00 | 03-10 15:00 |
| ECARD | ECD | 0.67 | 0.01 | 1.52% | 51 296 | 67 659 | 0.66 | 0.67 | 0.65 | 03-10 16:30 |
| ECHO | ECH | 4.25 | 0.05 | 1.19% | 106 086 | 905 847 | 4.24 | 4.33 | 4.20 | 03-10 16:26 |
| EFEKT | EFK | 13.60 | 0.51 | 3.90% | 508 | 13 248 | 13.09 | 13.60 | 13.00 | 03-10 13:11 |
| EFH | EFH | 1.18 | 0.09 | 8.26% | 179 800 | 414 610 | 1.08 | 1.19 | 1.07 | 03-10 16:29 |
| ELBUDOWA | ELB | 170.00 | 0.41 | 0.24% | 6 049 | 2 055 766 | 167.00 | 170.00 | 167.00 | 03-10 15:43 |
| ELEKTROTI | ELT | 15.95 | 0.48 | 3.10% | 9 813 | 303 288 | 15.07 | 15.98 | 15.00 | 03-10 16:20 |
| ELKOP | EKP | 0.01 | 0.00 | 0.00% | 337 700 | 6 754 | 0.01 | 0.01 | 0.01 | 03-10 16:26 |
| ELSTAROIL | ELS | 8.47 | 0.09 | 1.07% | 9 969 | 167 663 | 8.40 | 8.47 | 8.35 | 03-10 16:20 |
| ELZAB | ELZ | 2.57 | 0.07 | 2.80% | 11 299 | 57 620 | 2.52 | 2.57 | 2.50 | 03-10 16:25 |
| EMCINSMED | EMC | 25.49 | 0.69 | 2.78% | 30 255 | 1 506 918 | 24.20 | 25.62 | 24.20 | 03-10 16:20 |
| EMPERIA | EMP | 78.00 | 0.00 | 0.00% | 5 703 | 889 480 | 78.00 | 78.00 | 77.50 | 03-10 16:27 |
| ENAP | ENP | 1.70 | 0.05 | 3.03% | 158 090 | 536 286 | 1.65 | 1.72 | 1.62 | 03-10 16:30 |
| ENEA | ENA | 19.41 | 0.03 | 0.15% | 178 483 | 6 927 679 | 19.38 | 19.49 | 19.38 | 03-10 16:31 |
| ENERGOINS | ENI | 8.25 | 0.45 | 5.77% | 42 524 | 690 205 | 7.80 | 8.43 | 7.80 | 03-10 16:34 |
| ENERGOPLD | EPD | 4.33 | -0.03 | -0.69% | 140 188 | 1 205 134 | 4.33 | 4.34 | 4.25 | 03-10 16:26 |
| ENERGOPN | EPN | 16.40 | 0.76 | 4.86% | 7 490 | 239 154 | 15.65 | 16.40 | 15.65 | 03-10 16:20 |
| ENERGOPOL | EPL | 6.11 | -0.14 | -2.24% | 26 447 | 320 847 | 6.11 | 6.20 | 6.01 | 03-10 16:22 |
| ERBUD | ERB | 53.30 | 0.30 | 0.57% | 503 | 53 304 | 53.00 | 53.30 | 52.95 | 03-10 15:44 |
| ERGIS | EEF | 3.70 | -0.01 | -0.27% | 25 537 | 189 347 | 3.74 | 3.74 | 3.66 | 03-10 16:23 |
| ESSYSTEM | ESS | 4.48 | -0.03 | -0.67% | 341 | 3 037 | 4.49 | 4.49 | 4.41 | 03-10 16:00 |
| EUROCASH | EUR | 17.95 | 0.35 | 1.99% | 35 790 | 1 278 171 | 17.60 | 18.00 | 17.50 | 03-10 16:20 |
| EUROFAKTR | EFR | 6.32 | 0.11 | 1.77% | 5 551 | 69 171 | 6.15 | 6.32 | 6.15 | 03-10 16:20 |
| EUROMARK | EMK | 3.90 | 0.00 | 0.00% | 13 072 | 100 537 | 3.86 | 3.90 | 3.75 | 03-10 16:20 |
| EUROTEL | ETL | 17.63 | 0.83 | 4.94% | 2 705 | 91 967 | 16.95 | 17.63 | 16.95 | 03-10 16:20 |
| FAM | FAM | 2.00 | 0.01 | 0.50% | 40 835 | 160 841 | 1.97 | 2.00 | 1.95 | 03-10 16:27 |
| FAMUR | FMF | 2.67 | 0.04 | 1.52% | 45 980 | 242 542 | 2.60 | 2.67 | 2.57 | 03-10 15:47 |
| FARMACOL | FCL | 41.00 | 0.79 | 1.96% | 2 756 | 226 201 | 40.21 | 41.50 | 40.21 | 03-10 15:16 |
| FASING | FSG | 16.80 | 0.05 | 0.30% | 1 292 | 42 982 | 16.70 | 16.80 | 16.22 | 03-10 16:20 |
| FERRUM | FER | 12.40 | 0.01 | 0.08% | 15 251 | 382 226 | 12.88 | 12.89 | 12.26 | 03-10 16:20 |
| FON | FON | 0.54 | 0.01 | 1.89% | 149 572 | 157 756 | 0.53 | 0.54 | 0.52 | 03-10 16:20 |
| FORTE | FTE | 14.50 | -0.15 | -1.02% | 15 002 | 448 852 | 14.89 | 15.00 | 14.50 | 03-10 16:21 |
| FORTISPL | FTS | 150.00 | 0.49 | 0.33% | 40 | 12 000 | 150.00 | 150.00 | 150.00 | 03-09 15:13 |
| FOTA | FOT | 15.79 | 0.29 | 1.87% | 1 960 | 60 851 | 15.48 | 15.79 | 15.48 | 03-10 16:20 |
| GANT | GNT | 22.20 | -0.03 | -0.13% | 71 855 | 3 209 320 | 22.00 | 22.75 | 22.00 | 03-10 16:31 |
| GASTELZUR | GZU | 2.01 | -0.02 | -0.99% | 288 846 | 1 160 579 | 2.01 | 2.04 | 2.00 | 03-10 16:23 |
| GETIN | GTN | 9.85 | 0.16 | 1.65% | 1 020 980 | 19 963 605 | 9.70 | 9.89 | 9.58 | 03-10 16:28 |
| GETINOBLE | GNB | 5.61 | 0.34 | 6.45% | 380 782 | 4 211 117 | 5.30 | 5.65 | 5.26 | 03-10 16:29 |
| GFPREMIUM | PRE | 13.83 | -0.02 | -0.14% | 337 | 9 007 | 13.24 | 13.84 | 13.23 | 03-10 16:03 |
| GINOROSSI | GRI | 2.93 | 0.03 | 1.03% | 260 051 | 1 524 869 | 2.95 | 2.99 | 2.84 | 03-10 16:26 |
| GRAAL | GRL | 11.75 | 0.25 | 2.17% | 15 425 | 359 259 | 11.50 | 11.88 | 11.32 | 03-10 16:17 |
| GRAJEWO | GRJ | 12.15 | 0.47 | 4.02% | 24 337 | 561 623 | 11.75 | 12.17 | 11.15 | 03-10 16:31 |
| GRKOSCIU | GRK | 4.76 | -0.01 | -0.21% | 1 032 | 9 814 | 4.78 | 4.78 | 4.70 | 10-02 16:20 |
| GROCLIN | GCN | 13.10 | 0.00 | 0.00% | 7 628 | 200 221 | 13.00 | 13.28 | 13.00 | 03-10 16:24 |
| GTC | GTC | 22.60 | 0.25 | 1.12% | 184 537 | 8 383 538 | 22.15 | 23.00 | 22.10 | 03-10 16:27 |
| HANDLOWY | BHW | 75.90 | -0.60 | -0.78% | 8 634 | 1 315 643 | 75.50 | 76.60 | 75.10 | 03-10 16:20 |
| HARDEX | HDX | 38.55 | -0.45 | -1.15% | 547 | 42 488 | 39.00 | 39.00 | 38.50 | 03-10 16:20 |
| HAWE | HWE | 2.78 | 0.11 | 4.12% | 282 827 | 1 559 365 | 2.69 | 2.82 | 2.60 | 03-10 16:33 |
| HBPOLSKA | HBP | 3.60 | 0.10 | 2.86% | 342 418 | 2 448 851 | 3.50 | 3.64 | 3.50 | 03-10 16:28 |
| HELIO | HEL | 15.94 | -0.03 | -0.19% | 9 037 | 287 757 | 15.89 | 15.95 | 15.85 | 03-10 16:20 |
| HERMAN | HER | 1.30 | -0.03 | -2.26% | 595 | 1 536 | 1.29 | 1.30 | 1.29 | 03-10 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 | 5.13 | 0.00 | 0.00% | 51 948 | 533 810 | 5.13 | 5.18 | 5.01 | 03-10 16:25 |
| HYDROTOR | HDR | 28.40 | 0.05 | 0.18% | 5 086 | 285 003 | 28.02 | 28.60 | 28.00 | 03-10 16:33 |
| HYGIENIKA | HGN | 1.99 | 0.00 | 0.00% | 61 791 | 246 988 | 1.99 | 2.02 | 1.96 | 03-10 16:20 |
| HYPERION | HYP | 7.12 | -0.48 | -6.32% | 43 852 | 634 175 | 7.59 | 7.59 | 7.10 | 03-10 16:23 |
| IBSYSTEM | IBS | 0.30 | 0.00 | 0.00% | 391 848 | 230 542 | 0.30 | 0.30 | 0.29 | 03-10 16:33 |
| IDMSA | IDM | 2.23 | 0.04 | 1.83% | 1 063 333 | 4 715 729 | 2.18 | 2.25 | 2.17 | 03-10 16:31 |
| IGROUP | IGR | 0.85 | 0.04 | 4.94% | 1 271 770 | 2 152 271 | 0.81 | 0.88 | 0.81 | 03-10 16:25 |
| IMMOEAST | IEA | 13.74 | -0.03 | -0.22% | 33 086 | 912 063 | 13.80 | 13.98 | 13.69 | 03-10 15:47 |
| IMPEL | IPL | 27.70 | -1.19 | -4.12% | 20 086 | 1 131 286 | 28.10 | 29.28 | 27.23 | 03-10 16:29 |
| IMPEXMET | IPX | 2.89 | 0.06 | 2.12% | 993 891 | 5 664 103 | 2.82 | 2.90 | 2.79 | 03-10 16:26 |
| INDYKPOL | IND | 60.80 | 1.80 | 3.05% | 2 154 | 256 666 | 59.00 | 60.80 | 58.70 | 03-10 16:20 |
| INGBSK | BSK | 714.50 | 12.50 | 1.78% | 5 384 | 7 616 303 | 700.00 | 714.50 | 695.50 | 03-10 16:27 |
| INSTAL | INS | 2.10 | -0.04 | -1.87% | 34 337 | 144 296 | 2.16 | 2.16 | 2.06 | 03-10 16:25 |
| INSTALKRK | INK | 19.25 | 0.28 | 1.48% | 72 393 | 2 752 008 | 18.90 | 19.40 | 18.86 | 03-10 16:10 |
| INTEGERPL | ITG | 59.95 | -0.05 | -0.08% | 955 | 114 311 | 59.90 | 59.95 | 58.60 | 03-10 16:20 |
| INTERCARS | CAR | 74.90 | -1.05 | -1.38% | 27 427 | 4 108 828 | 75.90 | 75.90 | 74.30 | 03-10 15:19 |
| INTERFERI | INF | 5.20 | 0.20 | 4.00% | 6 892 | 69 692 | 4.95 | 5.26 | 4.93 | 03-10 16:11 |
| INTERSPPL | IPO | 5.98 | 0.06 | 1.01% | 34 | 407 | 5.98 | 5.98 | 5.98 | 03-10 16:20 |
| INTROL | INL | 6.35 | 0.05 | 0.79% | 13 579 | 172 300 | 6.33 | 6.35 | 6.30 | 03-10 16:03 |
| INWESTCON | INC | 1.47 | 0.00 | 0.00% | 70 053 | 203 129 | 1.47 | 1.49 | 1.40 | 11-20 16:20 |
| IPOPEMA | IPE | 8.30 | 0.18 | 2.22% | 12 342 | 203 486 | 8.10 | 8.30 | 8.10 | 03-10 16:23 |
| IRENA | IRE | 4.20 | 0.33 | 8.53% | 100 | 840 | 4.20 | 4.20 | 4.20 | 03-09 11:15 |
| IVMX | IMX | 16.36 | 0.66 | 4.20% | 1 476 | 48 422 | 16.30 | 16.49 | 16.30 | 03-10 16:20 |
| IZNS | IZN | 3.90 | -0.09 | -2.26% | 80 033 | 628 965 | 3.97 | 4.08 | 3.82 | 03-10 16:20 |
| IZOLACJA | IZO | 1.91 | -0.01 | -0.52% | 38 389 | 146 240 | 1.92 | 1.92 | 1.89 | 03-10 16:31 |
| JAGO | JAG | 1.88 | 0.02 | 1.08% | 69 012 | 259 593 | 1.88 | 1.90 | 1.86 | 03-10 16:20 |
| JUPITER | JPR | 2.03 | 0.08 | 4.10% | 445 179 | 1 796 238 | 1.94 | 2.05 | 1.91 | 03-10 16:29 |
| JUTRZENKA | JTZ | 4.17 | 0.07 | 1.71% | 127 048 | 1 045 269 | 4.10 | 4.18 | 4.08 | 03-10 16:29 |
| JWCONSTR | JWC | 13.09 | 0.20 | 1.55% | 130 033 | 3 392 454 | 12.90 | 13.30 | 12.82 | 03-10 16:20 |
| K2INTERNT | K2I | 17.80 | -0.30 | -1.66% | 3 197 | 111 634 | 17.11 | 17.80 | 17.11 | 03-10 16:20 |
| KABLE | KBL | 28.99 | -0.01 | -0.03% | 3 117 | 179 965 | 28.05 | 28.99 | 28.05 | 03-10 16:00 |
| KAREN | KAR | 0.50 | -0.01 | -1.96% | 53 777 | 53 863 | 0.50 | 0.51 | 0.49 | 03-10 16:05 |
| KERNEL | KER | 57.20 | 2.20 | 4.00% | 63 281 | 7 068 868 | 55.50 | 57.40 | 55.50 | 03-10 16:23 |
| KETY | KTY | 117.00 | 0.11 | 0.09% | 588 | 137 238 | 116.90 | 117.00 | 114.40 | 03-10 16:20 |
| KGHM | KGH | 103.00 | 1.40 | 1.38% | 814 564 | 166 801 667 | 101.60 | 103.00 | 100.70 | 03-10 16:33 |
| KOELNER | KLR | 13.70 | -0.14 | -1.01% | 4 218 | 118 988 | 14.16 | 14.16 | 13.70 | 03-10 15:31 |
| KOFOLA | KFL | 35.55 | -0.35 | -0.97% | 1 | 71 | 35.55 | 35.55 | 35.55 | 03-10 10:39 |
| KOGENERA | KGN | 91.85 | 2.55 | 2.86% | 335 | 61 216 | 89.70 | 92.40 | 89.70 | 03-10 16:20 |
| KOLASTYNA | KOL | 0.45 | 0.07 | 9.99% | 4 845 297 | 4 283 259 | 0.42 | 0.46 | 0.40 | 03-10 16:21 |
| KOMPAP | KMP | 4.90 | -0.20 | -3.92% | 36 607 | 360 257 | 5.14 | 5.14 | 4.82 | 03-10 16:20 |
| KOMPUTRON | KOM | 8.97 | -0.19 | -2.07% | 1 675 | 30 312 | 8.93 | 9.25 | 8.93 | 03-10 15:51 |
| KONSSTALI | KST | 48.00 | 2.50 | 5.49% | 8 545 | 784 029 | 45.50 | 48.00 | 45.49 | 03-10 16:20 |
| KOPEX | KPX | 23.64 | 0.44 | 1.90% | 18 386 | 863 623 | 23.10 | 23.65 | 23.10 | 03-10 16:23 |
| KPPD | KPD | 22.90 | 0.12 | 0.53% | 2 932 | 136 315 | 22.78 | 23.70 | 22.78 | 03-10 13:13 |
| KRAKCHEM | KCH | 3.72 | 0.27 | 7.83% | 79 757 | 576 601 | 3.48 | 3.72 | 3.48 | 03-10 16:26 |
| KREDYTB | KRB | 13.99 | 0.00 | 0.00% | 15 984 | 447 160 | 13.90 | 13.99 | 13.90 | 03-10 16:22 |
| KREDYTIN | KRI | 13.95 | 0.20 | 1.45% | 228 231 | 6 050 008 | 13.70 | 13.95 | 13.25 | 03-10 16:27 |
| KREZUS | KZS | 1.51 | 0.01 | 0.67% | 557 394 | 1 662 531 | 1.49 | 1.52 | 1.46 | 03-10 16:22 |
| KROSNO | KRS | 0.07 | 0.00 | 0.00% | 3 811 839 | 496 894 | 0.06 | 0.07 | 0.06 | 10-30 16:34 |
| KRUK | KRK | 5.01 | -0.11 | -2.15% | 108 215 | 1 095 520 | 5.12 | 5.24 | 4.90 | 12-29 16:20 |
| KRUSZWICA | KSW | 69.00 | -0.50 | -0.72% | 195 | 27 005 | 69.40 | 69.50 | 69.00 | 03-10 14:46 |
| LCCORP | LCC | 1.65 | 0.01 | 0.61% | 362 525 | 1 189 718 | 1.64 | 1.66 | 1.60 | 03-10 16:30 |
| LENA | LEN | 2.01 | 0.05 | 2.55% | 52 910 | 214 235 | 1.96 | 2.05 | 1.96 | 03-10 16:20 |
| LENTEX | LTX | 24.16 | -0.24 | -0.98% | 16 639 | 811 367 | 24.08 | 24.60 | 24.06 | 03-10 16:20 |
| LOTOS | LTS | 28.50 | 0.20 | 0.71% | 278 469 | 15 884 238 | 27.94 | 28.78 | 27.94 | 03-10 16:27 |
| LPP | LPP | 1851.00 | 0.56 | 0.03% | 167 | 618 540 | 1850.50 | 1874.00 | 1850.00 | 03-10 16:20 |
| LSISOFT | LSI | 4.07 | -0.02 | -0.49% | 23 492 | 187 964 | 4.01 | 4.07 | 4.00 | 03-10 16:20 |
| LUBAWA | LBW | 1.04 | 0.05 | 5.05% | 977 411 | 2 020 919 | 1.00 | 1.05 | 1.00 | 03-10 16:34 |
| LZPS | LZP | 3.41 | -0.03 | -0.87% | 70 320 | 485 496 | 3.47 | 3.62 | 3.35 | 09-24 16:28 |
| MAGELLAN | MAG | 36.82 | -0.45 | -1.21% | 1 074 | 79 860 | 37.23 | 37.40 | 36.60 | 03-10 16:20 |
| MAKARONPL | MAK | 7.20 | 0.21 | 3.00% | 40 527 | 578 785 | 6.98 | 7.20 | 6.98 | 03-10 16:26 |
| MAKRUM | MKM | 2.28 | -0.07 | -2.98% | 18 056 | 82 500 | 2.33 | 2.33 | 2.28 | 03-10 16:20 |
| MARVIPOL | MVP | 16.20 | -0.20 | -1.22% | 623 | 20 305 | 16.74 | 16.74 | 16.20 | 03-10 16:31 |
| MASTERS | MST | 0.06 | 0.00 | 0.00% | 307 360 | 30 952 | 0.05 | 0.06 | 0.05 | 03-30 16:20 |
| MCI | MCI | 5.90 | 0.31 | 5.55% | 947 649 | 10 928 043 | 5.56 | 5.95 | 5.49 | 03-10 16:31 |
| MCLOGIC | MCL | 53.90 | 1.70 | 3.26% | 3 860 | 407 325 | 52.20 | 53.90 | 52.00 | 03-10 15:44 |
| MEDIATEL | MTL | 11.30 | -0.60 | -5.04% | 6 751 | 154 243 | 11.50 | 11.50 | 10.61 | 03-10 16:34 |
| MENNICA | MNC | 139.80 | 2.40 | 1.75% | 400 | 108 729 | 137.30 | 139.80 | 133.00 | 03-10 16:20 |
| MERCOR | MCR | 23.10 | 0.60 | 2.67% | 156 130 | 7 033 404 | 22.34 | 23.30 | 22.20 | 03-10 16:04 |
| MEWA | MEW | 0.01 | 0.00 | 0.00% | 155 000 | 3 100 | 0.01 | 0.01 | 0.01 | 03-10 15:57 |
| MIDAS | MDS | 7.10 | -0.20 | -2.74% | 121 408 | 1 732 908 | 7.30 | 7.30 | 7.05 | 03-10 16:30 |
| MIESZKO | MSO | 2.83 | 0.08 | 2.91% | 66 346 | 364 526 | 2.77 | 2.83 | 2.67 | 03-10 16:04 |
| MILLENNIUM | MIL | 4.14 | 0.06 | 1.47% | 3 492 035 | 28 964 252 | 4.08 | 4.24 | 4.01 | 03-10 16:32 |
| MIRBUD | MRB | 2.82 | 0.00 | 0.00% | 85 678 | 480 335 | 2.81 | 2.83 | 2.79 | 03-10 16:20 |
| MISPOL | MIP | 4.99 | 0.19 | 3.96% | 11 486 | 112 242 | 4.77 | 4.99 | 4.70 | 03-10 16:30 |
| MIT | MIT | 1.60 | 0.03 | 1.91% | 68 512 | 219 451 | 1.58 | 1.61 | 1.58 | 03-10 16:31 |
| MMPPL | MMP | 8.36 | -0.14 | -1.65% | 266 683 | 4 455 170 | 8.49 | 8.49 | 8.35 | 03-10 16:06 |
| MNI | MNI | 3.91 | 0.03 | 0.77% | 105 744 | 824 581 | 3.87 | 3.97 | 3.87 | 03-10 15:50 |
| MOJ | MOJ | 2.90 | 0.00 | 0.00% | 2 700 | 15 412 | 2.86 | 2.90 | 2.83 | 03-10 16:32 |
| MOL | MOL | 281.00 | -3.90 | -1.37% | 752 | 426 534 | 285.20 | 296.00 | 275.70 | 03-10 16:29 |
| MONNARI | MON | 1.60 | -0.05 | -3.03% | 31 713 | 102 222 | 1.65 | 1.65 | 1.60 | 03-10 16:16 |
| MOSTALEXP | MSX | 1.74 | 0.04 | 2.35% | 363 124 | 1 262 451 | 1.72 | 1.76 | 1.69 | 03-10 16:28 |
| MOSTALPLC | MSP | 64.00 | -0.10 | -0.16% | 1 383 | 169 918 | 58.60 | 64.00 | 58.60 | 03-10 16:19 |
| MOSTALWAR | MSW | 67.25 | 0.10 | 0.15% | 1 712 | 229 261 | 66.50 | 67.65 | 66.05 | 03-10 16:20 |
| MOSTALZAB | MSZ | 4.47 | 0.20 | 4.68% | 1 167 728 | 10 330 513 | 4.29 | 4.51 | 4.27 | 03-10 16:29 |
| MUZA | MZA | 7.67 | 0.00 | 0.00% | 938 | 13 828 | 7.51 | 7.67 | 7.25 | 03-10 16:20 |
| MWTRADE | MWT | 4.65 | -0.02 | -0.43% | 8 311 | 76 484 | 4.67 | 4.70 | 4.56 | 03-10 16:20 |
| NAFTA | NFT | 29.80 | 0.30 | 1.02% | 1 250 | 74 406 | 29.50 | 29.80 | 29.50 | 03-10 16:20 |
| NEPENTES | NEP | 27.88 | -0.22 | -0.78% | 901 | 49 291 | 27.80 | 27.90 | 26.80 | 03-10 15:41 |
| NETIA | NET | 5.05 | 0.05 | 1.00% | 1 167 449 | 11 791 569 | 5.03 | 5.07 | 5.02 | 03-10 16:20 |
| NETMEDIA | NEM | 7.80 | 0.20 | 2.63% | 26 718 | 415 330 | 7.65 | 7.85 | 7.50 | 03-10 16:28 |
| NEWWORLDR | NWR | 30.00 | 0.45 | 1.52% | 200 440 | 12 030 741 | 29.40 | 30.17 | 29.40 | 03-10 15:49 |
| NFIEMF | EMF | 15.90 | -0.10 | -0.62% | 1 403 | 44 405 | 16.00 | 16.10 | 15.40 | 03-10 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 | 38.70 | 1.70 | 4.59% | 1 382 | 107 500 | 38.90 | 38.90 | 38.70 | 03-10 15:00 |
| NORTCOAST | NCT | 1.57 | 0.03 | 1.95% | 20 917 | 65 255 | 1.55 | 1.58 | 1.54 | 03-10 16:14 |
| NOVITA | NVT | 25.41 | -0.33 | -1.28% | 6 515 | 334 194 | 25.97 | 25.97 | 25.31 | 03-10 15:57 |
| NOVITUS | NVS | 23.60 | -0.28 | -1.17% | 3 600 | 169 448 | 23.48 | 23.60 | 23.40 | 03-10 16:20 |
| NOWAGALA | CNG | 3.25 | 0.00 | 0.00% | 97 127 | 631 325 | 3.17 | 3.25 | 3.17 | 03-10 16:20 |
| NTTSYSTEM | NTT | 1.16 | 0.01 | 0.87% | 70 716 | 162 820 | 1.15 | 1.17 | 1.12 | 03-10 16:20 |
| ODLEWNIE | ODL | 1.15 | 0.00 | 0.00% | 16 525 | 38 008 | 1.15 | 1.15 | 1.15 | 03-10 15:09 |
| OLYMPIC | OEG | 4.18 | 0.08 | 1.95% | 3 677 | 29 582 | 4.31 | 4.31 | 3.90 | 03-10 16:20 |
| ONE2ONE | O2O | 7.02 | 0.04 | 0.57% | 20 904 | 294 953 | 7.03 | 7.15 | 6.90 | 03-10 16:33 |
| OPONEO.PL | OPN | 6.20 | -0.01 | -0.16% | 11 219 | 138 286 | 6.12 | 6.25 | 6.09 | 03-10 16:20 |
| OPTIMUS | OPT | 1.31 | 0.04 | 3.15% | 344 084 | 895 325 | 1.26 | 1.33 | 1.26 | 03-10 16:20 |
| OPTOPOL | OPL | 19.66 | -0.09 | -0.46% | 100 | 3 932 | 19.66 | 19.66 | 19.66 | 03-10 14:14 |
| ORBIS | ORB | 40.40 | 1.25 | 3.19% | 7 798 | 619 724 | 38.31 | 40.50 | 38.31 | 03-10 16:25 |
| ORCOGROUP | OPG | 29.95 | 0.05 | 0.17% | 4 093 | 242 116 | 29.20 | 30.00 | 29.20 | 03-10 14:44 |
| ORZBIALY | OBL | 16.70 | 0.31 | 1.89% | 163 990 | 5 379 047 | 15.87 | 16.70 | 15.87 | 03-10 16:20 |
| ORZEL | ORZ | 1.36 | -0.01 | -0.73% | 21 316 | 58 182 | 1.35 | 1.38 | 1.33 | 03-10 16:32 |
| PAGED | PGD | 25.64 | -0.26 | -1.00% | 17 130 | 881 498 | 26.03 | 26.40 | 25.20 | 03-10 16:20 |
| PAMAPOL | PMP | 5.30 | 0.09 | 1.73% | 37 305 | 391 174 | 5.16 | 5.30 | 5.13 | 03-10 16:21 |
| PANOVA | NVA | 31.99 | 2.50 | 8.48% | 7 966 | 482 764 | 29.49 | 31.99 | 29.00 | 03-10 16:22 |
| PATENTUS | PAT | 3.35 | 0.01 | 0.30% | 38 608 | 256 694 | 3.43 | 3.44 | 3.21 | 03-10 16:31 |
| PBG | PBG | 208.50 | 3.51 | 1.71% | 18 044 | 7 502 866 | 205.00 | 210.00 | 203.10 | 03-10 16:28 |
| PCCINTER | PCI | 4.14 | 0.02 | 0.49% | 750 | 6 200 | 4.15 | 4.15 | 4.13 | 03-10 15:04 |
| PCGUARD | PCG | 2.69 | 0.09 | 3.46% | 70 861 | 375 756 | 2.58 | 2.71 | 2.56 | 03-10 16:20 |
| PEGAS | PGS | 66.70 | 1.05 | 1.60% | 126 | 16 922 | 66.00 | 67.30 | 66.00 | 03-10 13:05 |
| PEKAES | PEK | 11.10 | -0.10 | -0.89% | 8 562 | 192 944 | 11.01 | 11.49 | 11.01 | 03-10 16:04 |
| PEKAO | PEO | 169.00 | 0.51 | 0.30% | 237 766 | 80 631 043 | 168.90 | 171.40 | 168.10 | 03-10 16:34 |
| PEMUG | PMG | 1.81 | 0.01 | 0.56% | 164 052 | 591 697 | 1.80 | 1.81 | 1.80 | 03-10 16:20 |
| PEP | PEP | 36.50 | 0.20 | 0.55% | 61 838 | 4 511 341 | 36.20 | 36.80 | 36.20 | 03-10 16:29 |
| PEPEES | PPS | 0.45 | 0.00 | 0.00% | 78 466 | 68 270 | 0.45 | 0.45 | 0.43 | 03-10 16:19 |
| PERMEDIA | PMD | 8.87 | 0.33 | 3.86% | 4 389 | 76 357 | 8.51 | 8.87 | 8.51 | 03-10 15:40 |
| PETROLINV | OIL | 23.65 | 4.89 | 9.99% | 2 876 892 | 136 194 318 | 23.99 | 24.59 | 22.50 | 03-10 16:34 |
| PGE | PGE | 23.40 | 0.49 | 2.14% | 1 205 080 | 56 106 818 | 22.81 | 23.45 | 22.80 | 03-10 16:29 |
| PGF | PGF | 47.00 | 0.05 | 0.11% | 14 177 | 1 329 706 | 46.94 | 47.50 | 46.50 | 03-10 16:31 |
| PGNIG | PGN | 3.59 | 0.02 | 0.56% | 7 704 728 | 55 170 619 | 3.57 | 3.60 | 3.55 | 03-10 16:32 |
| PKNORLEN | PKN | 35.80 | 0.20 | 0.56% | 1 205 839 | 86 690 846 | 35.55 | 36.20 | 35.47 | 03-10 16:32 |
| PKOBP | PKO | 38.15 | 0.00 | 0.00% | 947 010 | 72 287 161 | 37.85 | 38.47 | 37.80 | 03-10 16:34 |
| PLASTBOX | PLX | 17.00 | 0.12 | 0.71% | 21 479 | 729 357 | 16.88 | 17.08 | 16.80 | 03-10 16:20 |
| PLAZACNTR | PLZ | 6.18 | 0.14 | 2.32% | 8 943 | 107 581 | 6.00 | 6.18 | 5.98 | 03-10 16:20 |
| POINTGROUP | PGM | 1.93 | -0.02 | -1.03% | 176 827 | 678 752 | 1.95 | 1.96 | 1.89 | 03-10 16:20 |
| POLAQUA | PQA | 16.74 | -0.10 | -0.59% | 42 827 | 1 439 385 | 16.93 | 16.99 | 16.70 | 03-10 16:29 |
| POLCOLORIT | PLT | 0.46 | 0.01 | 2.22% | 129 351 | 116 338 | 0.44 | 0.46 | 0.44 | 03-10 16:30 |
| POLICE | PCE | 7.11 | 0.41 | 6.12% | 337 439 | 4 744 365 | 6.75 | 7.16 | 6.75 | 03-10 16:27 |
| POLIMEXMS | PXM | 4.68 | 0.10 | 2.18% | 865 708 | 8 067 735 | 4.58 | 4.70 | 4.55 | 03-10 16:30 |
| POLJADLO | PLJ | 2.21 | 0.02 | 0.91% | 267 354 | 1 185 111 | 2.22 | 2.26 | 2.18 | 03-10 16:31 |
| POLLENAE | PLE | 13.19 | -0.11 | -0.83% | 10 | 264 | 13.19 | 13.19 | 13.19 | 03-09 11:15 |
| POLNA | PLA | 12.37 | 0.97 | 8.51% | 15 739 | 373 135 | 11.30 | 12.37 | 11.20 | 03-10 16:20 |
| POLNORD | PND | 38.07 | 1.07 | 2.89% | 82 299 | 6 233 782 | 37.00 | 38.10 | 37.00 | 03-10 16:20 |
| POLREST | POL | 0.59 | 0.01 | 1.72% | 96 899 | 113 444 | 0.58 | 0.60 | 0.58 | 03-10 16:19 |
| PONAR | PON | 1.68 | 0.05 | 3.07% | 85 557 | 289 035 | 1.68 | 1.73 | 1.64 | 03-10 16:19 |
| 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 | 5.17 | 0.28 | 5.73% | 23 558 | 233 949 | 4.88 | 5.17 | 4.88 | 03-10 16:20 |
| PPWK | PWK | 1.48 | 0.05 | 3.50% | 153 074 | 449 245 | 1.46 | 1.48 | 1.46 | 02-17 16:30 |
| PRIMAMODA | PMA | 4.00 | -0.01 | -0.25% | 10 683 | 85 688 | 4.01 | 4.07 | 4.00 | 03-10 15:16 |
| PROCAD | PRD | 3.92 | 0.30 | 8.29% | 20 295 | 151 715 | 3.65 | 3.92 | 3.64 | 03-10 15:33 |
| PROCHEM | PRM | 21.22 | 1.12 | 5.57% | 1 288 | 52 241 | 20.20 | 21.22 | 20.00 | 03-10 16:20 |
| PROCHNIK | PRC | 0.48 | 0.03 | 6.67% | 687 342 | 647 847 | 0.44 | 0.48 | 0.44 | 03-10 15:25 |
| PROJPRZEM | PJP | 14.60 | -0.36 | -2.41% | 3 427 | 100 035 | 14.60 | 15.10 | 14.13 | 03-10 16:20 |
| PRONOX | PRO | 0.92 | 0.00 | 0.00% | 121 745 | 224 011 | 0.92 | 0.92 | 0.92 | 03-10 15:14 |
| PROSPER | PSP | 7.77 | -0.13 | -1.65% | 17 299 | 267 519 | 7.70 | 8.00 | 7.65 | 02-18 16:21 |
| PROTEKTOR | PRT | 3.78 | 0.08 | 2.16% | 33 342 | 250 436 | 3.66 | 3.83 | 3.66 | 03-10 16:22 |
| PULAWY | ZAP | 77.00 | 3.50 | 4.76% | 28 780 | 4 341 995 | 74.00 | 77.00 | 73.90 | 03-10 16:25 |
| PWRMEDIA | PWM | 1.61 | -0.01 | -0.62% | 10 242 | 33 143 | 1.63 | 1.65 | 1.61 | 03-10 16:22 |
| QUANTUM | QNT | 8.70 | 0.10 | 1.16% | 273 | 4 735 | 8.60 | 8.70 | 8.60 | 03-08 15:40 |
| QUMAKSEK | QSM | 16.65 | -0.05 | -0.30% | 16 232 | 537 228 | 16.54 | 16.65 | 16.44 | 03-10 16:20 |
| RADPOL | RDL | 8.08 | 0.29 | 3.72% | 30 076 | 483 871 | 7.89 | 8.15 | 7.79 | 03-10 16:24 |
| RAFAKO | RFK | 13.35 | 0.55 | 4.30% | 127 536 | 3 387 217 | 12.90 | 13.49 | 12.90 | 03-10 16:31 |
| RAFAMET | RAF | 17.80 | 0.05 | 0.28% | 496 | 17 604 | 17.99 | 17.99 | 17.70 | 03-10 14:38 |
| RAINBOW | RBW | 7.30 | 0.02 | 0.27% | 6 406 | 92 760 | 7.30 | 7.30 | 7.10 | 03-10 13:58 |
| REDAN | RDN | 3.72 | 0.24 | 6.90% | 119 311 | 871 038 | 3.49 | 3.79 | 3.49 | 03-10 16:20 |
| REINHOLD | RHD | 7.34 | 0.99 | 9.99% | 11 255 | 154 679 | 6.20 | 7.34 | 6.20 | 03-10 16:34 |
| RELPOL | RLP | 3.80 | 0.05 | 1.33% | 4 328 | 32 211 | 3.76 | 3.80 | 3.70 | 03-10 15:04 |
| REMAK | RMK | 30.89 | -0.36 | -1.15% | 1 103 | 68 077 | 31.20 | 31.62 | 30.50 | 03-10 16:34 |
| RESBUD | RES | 13.73 | 0.53 | 4.02% | 1 985 | 53 189 | 13.50 | 13.73 | 12.90 | 03-10 15:45 |
| RONSON | RON | 1.68 | 0.05 | 3.07% | 20 137 | 67 234 | 1.65 | 1.68 | 1.65 | 03-10 16:20 |
| ROPCZYCE | RPC | 17.60 | 0.31 | 1.79% | 8 616 | 303 150 | 17.29 | 17.80 | 17.29 | 03-10 16:29 |
| RUBICON | RBC | 0.79 | 0.06 | 8.22% | 1 472 736 | 2 270 582 | 0.74 | 0.80 | 0.73 | 03-10 16:27 |
| RUCH | RCH | 8.76 | -0.09 | -1.02% | 13 330 | 233 888 | 8.84 | 8.84 | 8.76 | 03-10 16:31 |
| SANOK | SNK | 12.97 | 0.17 | 1.33% | 5 401 | 138 346 | 12.80 | 12.98 | 12.80 | 03-10 14:56 |
| SANWIL | SNW | 0.04 | 0.00 | 0.00% | 1 224 128 | 97 930 | 0.04 | 0.04 | 0.04 | 03-10 16:18 |
| SECOGROUP | SWG | 31.94 | -0.06 | -0.19% | 916 | 58 423 | 31.90 | 32.00 | 31.01 | 03-10 16:20 |
| SEKO | SEK | 8.82 | 0.32 | 3.76% | 3 376 | 58 990 | 8.62 | 9.00 | 8.62 | 03-10 16:20 |
| SELENAFM | SEL | 15.35 | 0.10 | 0.66% | 688 | 20 902 | 15.07 | 15.35 | 15.07 | 03-10 15:21 |
| SFINKS | SFS | 11.70 | 0.61 | 5.50% | 6 218 | 139 750 | 11.09 | 11.70 | 11.05 | 03-10 16:32 |
| SILVANO | SFG | 5.75 | -0.05 | -0.86% | 9 995 | 115 447 | 5.85 | 5.85 | 5.70 | 03-10 16:20 |
| SIMPLE | SME | 6.30 | 0.15 | 2.44% | 10 732 | 134 731 | 6.25 | 6.30 | 6.10 | 03-10 13:51 |
| SKOK | SKO | 6.66 | -0.24 | -3.48% | 23 685 | 313 846 | 6.90 | 6.90 | 6.40 | 03-10 16:18 |
| SKOTAN | SKT | 2.22 | 0.04 | 1.83% | 1 159 607 | 5 142 257 | 2.15 | 2.27 | 2.14 | 03-10 16:29 |
| SKYEUROPE | SKY | 0.16 | -0.01 | -5.88% | 115 150 | 37 359 | 0.17 | 0.17 | 0.16 | 03-10 15:25 |
| SKYLINE | SKL | 3.55 | 0.15 | 4.41% | 1 071 | 7 384 | 3.55 | 3.55 | 3.40 | 03-10 15:11 |
| SNIEZKA | SKA | 39.49 | -0.24 | -0.60% | 556 | 43 923 | 39.78 | 39.78 | 39.49 | 03-10 16:20 |
| SOBIESKI | BVD | 126.50 | -2.59 | -2.01% | 194 | 49 422 | 129.10 | 129.20 | 126.00 | 03-10 12:56 |
| SONEL | SON | 6.28 | 0.03 | 0.48% | 1 086 | 13 595 | 6.27 | 6.28 | 6.22 | 03-10 15:20 |
| 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 | 1.73 | 0.01 | 0.58% | 228 027 | 785 823 | 1.71 | 1.74 | 1.71 | 03-10 16:17 |
| STALPROD | STP | 446.00 | 5.68 | 1.29% | 1 912 | 1 705 185 | 440.60 | 449.80 | 440.30 | 03-10 16:08 |
| STALPROFI | STF | 14.76 | -0.24 | -1.60% | 13 830 | 403 284 | 14.82 | 15.00 | 14.44 | 03-10 16:06 |
| STAPORKOW | ZUK | 11.60 | 0.05 | 0.43% | 1 015 | 23 035 | 11.40 | 11.60 | 11.30 | 03-10 16:01 |
| STORMM | STM | 1.08 | 0.03 | 2.86% | 376 315 | 832 387 | 1.04 | 1.16 | 1.02 | 09-25 16:29 |
| SUWARY | SUW | 48.15 | -0.05 | -0.10% | 285 | 27 461 | 48.20 | 48.20 | 48.15 | 03-10 10:12 |
| SWARZEDZ | SWZ | 0.07 | 0.00 | 0.00% | 904 130 | 118 698 | 0.07 | 0.07 | 0.06 | 03-10 16:20 |
| SWIECIE | MSC | 81.65 | 1.65 | 2.06% | 145 137 | 23 699 471 | 80.60 | 81.95 | 80.60 | 03-10 16:28 |
| SWISSMED | SWD | 2.06 | 0.06 | 3.00% | 105 253 | 433 197 | 1.97 | 2.10 | 1.97 | 03-10 16:20 |
| SYGNITY | SGN | 14.36 | 0.47 | 3.38% | 209 258 | 5 950 303 | 13.96 | 14.45 | 13.80 | 03-10 16:30 |
| SYNTHOS | SNS | 1.41 | -0.01 | -0.70% | 195 082 | 550 559 | 1.42 | 1.44 | 1.39 | 03-10 16:20 |
| TALEX | TLX | 12.80 | 0.20 | 1.59% | 1 364 | 34 803 | 12.70 | 12.80 | 12.60 | 03-10 16:20 |
| TECHMEX | TEX | 1.77 | 0.00 | 0.00% | 721 572 | 2 531 519 | 1.75 | 1.82 | 1.68 | 03-10 16:20 |
| TELL | TEL | 11.10 | 0.30 | 2.78% | 23 897 | 522 261 | 10.85 | 11.10 | 10.38 | 03-10 16:20 |
| TERESA | TER | 13.10 | 0.10 | 0.77% | 343 | 8 922 | 12.70 | 13.10 | 12.70 | 03-10 11:36 |
| TETA | TET | 10.40 | -0.33 | -3.08% | 10 325 | 217 177 | 10.70 | 10.70 | 10.26 | 03-10 16:34 |
| TFONE | TFO | 5.28 | 0.01 | 0.19% | 36 929 | 388 964 | 5.25 | 5.48 | 5.19 | 03-10 16:32 |
| TIM | TIM | 9.49 | -0.04 | -0.42% | 3 435 | 65 522 | 9.53 | 9.60 | 9.49 | 03-10 16:20 |
| TORFARM | TFM | 70.65 | 0.15 | 0.21% | 430 | 60 442 | 70.00 | 70.80 | 70.00 | 03-10 16:20 |
| TPSA | TPS | 16.30 | 0.05 | 0.31% | 2 124 940 | 69 147 686 | 16.16 | 16.38 | 16.04 | 03-10 16:32 |
| TRAKCJA | TRK | 4.08 | -0.02 | -0.49% | 547 783 | 4 478 986 | 4.06 | 4.11 | 4.06 | 03-10 16:24 |
| TRAVELPL | TVL | 19.10 | 0.10 | 0.53% | 428 | 16 562 | 19.45 | 19.45 | 19.10 | 03-10 15:16 |
| TRION | TIN | 0.53 | -0.01 | -1.85% | 259 841 | 278 334 | 0.53 | 0.55 | 0.53 | 03-10 16:26 |
| TRITON | TRI | 3.67 | 0.08 | 2.23% | 14 864 | 108 113 | 3.59 | 3.67 | 3.54 | 03-10 15:50 |
| TUEUROPA | ERP | 120.00 | 0.00 | 0.00% | 14 | 3 362 | 120.10 | 120.10 | 120.00 | 03-04 10:02 |
| TUP | TUP | 7.35 | 0.07 | 0.96% | 10 417 | 150 705 | 7.15 | 7.35 | 7.08 | 03-10 16:30 |
| TVN | TVN | 16.75 | -0.25 | -1.47% | 553 098 | 18 773 905 | 16.94 | 17.26 | 16.70 | 03-10 16:30 |
| ULMA | ULM | 79.95 | -0.20 | -0.25% | 829 | 130 413 | 78.30 | 80.50 | 77.75 | 03-10 16:20 |
| UNIBEP | UNI | 7.66 | 0.18 | 2.41% | 13 421 | 199 542 | 7.48 | 7.66 | 7.10 | 03-10 16:20 |
| UNICREDIT | UCG | 7.85 | 0.09 | 1.16% | 50 822 | 793 874 | 7.81 | 7.85 | 7.80 | 03-10 16:20 |
| UNIMA | U2K | 6.20 | 0.02 | 0.32% | 1 810 | 22 440 | 6.20 | 6.20 | 6.12 | 03-10 16:20 |
| VARIANT | VRT | 3.78 | 0.01 | 0.27% | 1 500 | 11 240 | 3.78 | 3.78 | 3.73 | 03-10 14:53 |
| VINDEXUS | VIN | 6.10 | -0.13 | -2.09% | 90 | 1 122 | 6.39 | 6.39 | 6.10 | 03-10 11:56 |
| VISTULA | VST | 3.23 | 0.21 | 6.95% | 1 168 341 | 7 473 210 | 3.05 | 3.29 | 3.05 | 03-10 16:34 |
| WANDALEX | WDX | 3.35 | 0.18 | 5.68% | 39 635 | 260 207 | 3.18 | 3.48 | 3.04 | 03-10 16:34 |
| WARFAMA | WFM | 2.04 | 0.04 | 2.00% | 58 737 | 237 533 | 2.01 | 2.05 | 1.97 | 03-10 16:20 |
| WARIMPEX | WXF | 8.10 | -0.07 | -0.86% | 17 000 | 278 146 | 8.27 | 8.27 | 8.10 | 03-10 16:20 |
| WASKO | WAS | 1.66 | 0.04 | 2.47% | 106 586 | 354 371 | 1.66 | 1.70 | 1.62 | 03-10 16:34 |
| WAWEL | WWL | 324.90 | 28.89 | 9.76% | 2 340 | 1 429 884 | 298.00 | 324.90 | 295.00 | 03-10 16:26 |
| WIELTON | WLT | 3.75 | 0.05 | 1.35% | 3 151 | 23 297 | 3.65 | 3.75 | 3.65 | 03-10 15:27 |
| WIKANA | WIK | 0.11 | 0.00 | 0.00% | 289 873 | 63 924 | 0.11 | 0.12 | 0.11 | 03-10 16:34 |
| WILBO | WLB | 2.76 | 0.01 | 0.36% | 19 175 | 104 918 | 2.75 | 2.76 | 2.70 | 03-10 16:18 |
| WISTIL | WST | 26.50 | 0.00 | 0.00% | 15 | 795 | 26.50 | 26.50 | 26.50 | 03-08 11:15 |
| WOJAS | WOJ | 4.25 | 0.15 | 3.66% | 22 171 | 190 197 | 4.26 | 4.36 | 4.15 | 03-10 16:13 |
| WOLAINFO | WIN | 3.33 | 0.00 | 0.00% | 6 060 | 39 767 | 3.30 | 3.33 | 3.26 | 03-10 16:20 |
| WSIP | WSP | 17.00 | 0.00 | 0.00% | 5 200 | 177 036 | 17.00 | 17.05 | 16.90 | 03-10 16:31 |
| YAWAL | YWL | 21.45 | 2.82 | 9.99% | 10 291 | 427 767 | 18.65 | 22.53 | 18.65 | 03-10 16:20 |
| ZASTAL | ZST | 2.50 | -0.01 | -0.40% | 84 918 | 425 794 | 2.53 | 2.54 | 2.50 | 03-10 16:20 |
| ZEG | ZEG | 36.80 | 0.80 | 2.22% | 0 | 0 | 0.00 | 0.00 | 0.00 | 03-05 10:03 |
| ZELMER | ZLR | 42.47 | -0.03 | -0.07% | 1 852 | 155 929 | 42.50 | 42.50 | 41.70 | 03-10 15:44 |
| ZETKAMA | ZKA | 12.10 | 0.11 | 0.92% | 1 350 | 32 686 | 11.75 | 12.38 | 11.75 | 03-10 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 | 140.20 | 0.20 | 0.14% | 176 | 49 287 | 140.40 | 140.40 | 140.00 | 03-10 14:40 |
| ZREMB | ZRE | 0.94 | -0.01 | -1.05% | 137 498 | 255 820 | 0.93 | 0.95 | 0.91 | 03-10 16:20 |
| 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 | 490.00 | -0.10 | -0.02% | 48 | 46 622 | 485.10 | 490.00 | 484.00 | 03-10 16:20 |
Powered by Notoria.pl
Our partners










