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

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