Nazwa spółki Czas ost. trans. Kurs odn. Kurs otw Kurs min Kurs maks Kurs ost Zm.do odn Wol. obr. - skumul. Wart. obr. - skumul. (tys zł)
Rosnąco Malejąco Rosnąco Malejąco Rosnąco Malejąco Rosnąco Malejąco Rosnąco Malejąco
01NFI15:22:121,071,091,071,091,080,938 69718,89
02NFI00:00:000,000,000,000,000,000,0000,00
04PRO16:20:072,372,372,372,422,422,113821,82
05VICT16:20:030,900,920,890,920,911,1121 90639,69
06MAGNA16:24:431,721,691,651,751,720,00280 448952,96
08OCTAVA16:23:361,951,871,801,921,83-6,1548 708178,61
10FOKSAL00:00:000,000,000,000,000,000,0000,00
13FORTUNA16:20:031,261,271,201,281,270,7921 34152,76
14ZACH16:20:081,001,021,001,021,011,0047 02494,72
ABPL15:04:413,503,553,553,823,808,578 05558,54
ABG00:00:000,000,000,000,000,000,0000,00
ASSECOBS15:26:424,304,604,594,984,9815,812 20020,39
ACE16:04:001,761,831,711,841,823,4144 720159,69
ASSECOPOL16:23:0847,4048,0046,6048,3847,800,84108 16110 306,37
ASSECOSLO16:08:2013,1513,5013,5014,0513,532,8965 4431 767,16
ACTION16:20:067,207,707,457,807,453,4755 866845,50
ADVADIS16:20:060,340,340,330,350,340,00676 325459,45
AGORA16:22:4216,2016,3516,3017,0116,803,70311 43910 396,75
ALCHEMIA16:22:078,008,107,988,188,040,50311 2615 000,01
ALMA16:26:1321,5022,2921,4022,2921,500,006 378275,53
ALUMAST00:00:000,000,000,000,000,000,0000,00
AMBRA16:20:021,571,671,571,671,601,913 92812,48
AMICA16:20:047,527,617,618,007,763,193 29151,14
AMPLI16:20:021,471,471,471,551,544,767 87023,29
APATOR15:46:229,509,909,6510,009,904,211 14822,75
ARCUS16:09:326,806,796,617,407,408,825 23572,59
ARMATURA16:20:061,631,631,631,641,640,619 92032,38
ARTERIA16:20:036,897,276,917,407,103,052 23931,46
ARTMAN00:00:000,000,000,000,000,000,0000,00
ASBIS16:20:031,681,531,531,721,60-4,764 90616,32
ASTARTA15:55:5311,0011,0011,0011,7511,000,0031 314688,97
ATMGRUPA16:22:374,904,904,114,904,40-10,20107 048926,80
ATLASEST16:20:041,991,991,802,051,81-9,0510 74041,02
ATM16:08:453,954,203,914,203,91-1,0122 862189,72
ATONHT00:00:000,000,000,000,000,000,0000,00
ATLANTAPL15:10:482,302,222,222,292,22-3,489004,06
ATLANTIS16:28:221,421,501,491,601,548,45971 4833 009,22
AZOTYTARNOW16:25:226,926,806,707,116,950,4310 098140,35
AUXILIUM00:00:000,000,000,000,000,000,0000,00
B3SYSTEM16:00:321,621,651,651,681,683,708 65128,74
BAKALLAND16:20:044,704,694,694,804,791,9118 850178,84
BBICAPNFI16:20:032,792,892,792,892,790,0026 310148,16
BBIDEVNFI16:20:080,320,340,320,350,359,38148 118100,38
BBIZENNFI13:57:181,391,331,301,391,390,0027 91073,53
BACA00:00:000,000,000,000,000,000,0000,00
BETACOM14:20:558,158,158,158,808,301,844 05767,07
BUDOPOL16:20:050,910,930,920,950,921,1033 88563,19
BUDVARCEN13:41:522,262,212,212,212,21-2,212831,26
BUDIMEX16:09:4751,1052,9551,8053,6053,404,506 835721,25
BEDZIN00:00:000,000,000,000,000,000,0000,00
BEEFSAN16:20:060,310,310,300,320,30-3,23138 10783,22
HANDLOWY16:23:5048,0049,0049,0050,5050,004,178 632862,49
BIOTON16:26:560,200,210,210,230,2210,0020 057 1328 686,70
BLUPREIPO00:00:000,000,000,000,000,000,0000,00
BOMI16:20:0810,4010,5410,5410,9910,854,3311 337245,46
BMPAG16:20:062,682,632,623,143,0011,9412 46870,86
BOS14:58:3677,5077,5075,8078,5078,501,29111,69
BPHPBK16:22:5735,2036,5036,5038,9038,689,8914 0991 073,64
BANKIER.PL16:26:138,989,018,809,208,82-1,782 81650,32
BIPROMET16:20:065,496,004,956,005,45-0,731 55015,60
BRE16:28:47196,50201,50201,50208,00207,505,6052 55521 632,10
BARLINEK16:28:441,911,931,932,051,983,66315 2751 263,21
BORYSZEW16:09:492,102,062,062,172,173,3336 209154,31
INGBSK16:20:02430,00438,30430,00446,00442,102,81760671,74
BEST00:00:000,000,000,000,000,000,0000,00
BLUETAX00:00:000,000,000,000,000,000,0000,00
BYTOM16:20:431,221,221,101,221,11-9,02185 563422,11
SOBIESKI16:06:00116,00113,50113,50115,00115,00-0,86112,50
BZWBK16:24:19110,80115,00113,50116,80116,405,0541 4799 573,38
CAMMEDIA09:00:089,409,419,409,419,400,0080015,05
INTERCARS15:15:1326,7527,5026,0227,9027,904,3038120,92
CCC16:20:0136,5037,2336,5037,5036,901,103 675269,18
CCIINT14:40:0715,4015,8115,8115,8115,812,661 00031,62
CEDC16:20:0257,5061,9561,9568,2066,1014,9618 6242 429,46
CEZ16:20:01124,00127,50125,20129,50125,200,9723 8966 068,94
CASHFLOW16:20:542,982,982,983,293,2910,4011 10068,99
CITYINTER14:10:497,458,247,508,247,551,341 35720,64
CIECH16:20:0323,5224,0023,6024,1024,002,0418 913895,99
CENTKLIMA00:00:000,000,000,000,000,000,0000,00
COMP16:20:4538,6039,0039,0040,5040,504,9256144,80
COMARCH16:20:0361,0061,0060,5061,0060,95-0,081 703207,18
COMPLEX16:20:051,291,381,111,381,21-6,2017 17539,00
NOWAGALA16:09:052,562,652,602,652,643,1232 554171,85
COMPRESS00:00:000,000,000,000,000,000,0000,00
CAPITAL16:22:491,541,551,551,661,571,9519 00760,28
CPENERGIA15:36:053,333,333,313,353,350,604 97133,17
CYFRPLSAT16:20:0213,5013,7713,6214,0714,074,2249 9831 392,02
CENSTALGD16:24:092,482,692,672,772,729,6862 757339,70
CSS00:00:000,000,000,000,000,000,0000,00
CERSANIT16:23:1413,7814,3014,0615,1214,998,7833 026964,19
DORADCY2400:00:000,000,000,000,000,000,0000,00
DEBICA16:09:5837,9037,9036,8438,0037,80-0,261 05378,52
DECORA16:20:039,389,389,369,389,36-0,2120,04
DFP00:00:000,000,000,000,000,000,0000,00
DGA15:36:031,711,701,701,711,710,001 8416,29
DIGITAL00:00:000,000,000,000,000,000,0000,00
DOMDEV16:20:0520,5020,9020,2020,9020,20-1,46220,92
DROZAPOL16:28:201,671,681,681,771,775,99110 437381,48
DREWEX15:19:362,232,132,002,132,00-10,316 78928,28
DROP10:47:4814,8015,0015,0015,0015,001,3558017,40
DUDA16:22:171,201,231,201,241,210,83436 8081 065,83
DIVICOM00:00:000,000,000,000,000,000,0000,00
DWORY00:00:000,000,000,000,000,000,0000,00
DZPOLSKA00:00:000,000,000,000,000,000,0000,00
AMREST16:25:2648,0049,4043,5049,4045,00-6,25135 45612 203,45
ECARD16:20:030,680,680,660,700,680,0043 05557,98
ECHO16:24:012,152,252,142,312,191,86266 6281 178,43
ECMSA00:00:000,000,000,000,000,000,0000,00
ERGIS16:20:051,491,441,411,441,41-5,376 76019,22
EFH15:03:121,301,241,091,241,24-4,6219 28943,73
EFICOM00:00:000,000,000,000,000,000,0000,00
EFEKT16:09:4011,0011,0111,0111,6011,605,4549511,08
EUROFAKTR15:12:404,084,194,194,194,192,702 14517,98
ELKOP00:00:000,000,000,000,000,000,0000,00
ELBUDOWA16:20:02156,00156,00156,00156,00156,000,004 0381 259,86
ELEKTRIM00:00:000,000,000,000,000,000,0000,00
ELSTAROIL16:25:503,753,753,754,124,058,0022 538179,54
ELEKTROTIM16:20:047,937,507,507,897,62-3,9116 647253,83
ELMONTWAR00:00:000,000,000,000,000,000,0000,00
ELEKTROEX00:00:000,000,000,000,000,000,0000,00
ELZAB09:15:062,402,482,482,482,483,3350,03
EMCINSMED16:20:0516,0016,0015,5016,0015,50-3,1255017,45
EMF16:20:029,8010,1010,1010,2810,274,8020 100412,88
EUROMARK00:00:000,000,000,000,000,000,0000,00
EMPERIA16:20:0251,4554,0052,0054,0053,754,479 323979,90
EMUZYKA00:00:000,000,000,000,000,000,0000,00
ENERGOINS16:28:153,893,893,523,893,80-2,311 0657,65
ENAP16:20:041,251,151,091,181,11-11,2045 384103,01
ENERGOPLD16:20:072,652,732,712,762,753,7767 479370,60
EPIGON00:00:000,000,000,000,000,000,0000,00
ENERGOPOL16:20:063,523,663,663,723,663,984 81435,30
ENERGOPN09:31:067,917,907,907,907,90-0,132003,17
ERBUD16:20:0723,9923,5023,5023,9023,90-0,382 07898,61
ZTSERG16:20:040,370,380,360,380,382,7040 84030,42
TUEUROPA10:06:34135,80130,00130,00130,00130,00-4,278321,58
ESSYSTEM15:07:124,964,854,844,854,84-2,421 71616,62
EUROTEL16:20:049,069,239,039,239,140,881021,85
EUROFILMS00:00:000,000,000,000,000,000,0000,00
EUROCASH16:21:0110,0010,069,7610,2910,292,90146 8302 942,02
FAM16:20:072,252,262,202,352,281,3359 912272,77
FARMACOL15:03:5528,3028,2028,0028,3028,00-1,061 30473,19
FERRUM15:59:035,675,825,825,905,853,172 42228,38
FASTFIN00:00:000,000,000,000,000,000,0000,00
FAMUR16:20:051,051,081,081,241,2115,24156 319371,56
FON00:00:000,000,000,000,000,000,0000,00
FOTA14:30:207,807,307,307,307,30-6,412002,92
FASING16:20:059,209,339,3310,009,513,372 41045,77
FORTE15:49:114,914,854,804,854,80-2,246806,56
FORTISPL15:51:22140,80140,80140,80141,70141,700,647721,82
GROCLIN16:20:062,933,082,903,083,002,3920 841124,66
GADUGADU00:00:000,000,000,000,000,000,0000,00
GANT16:23:0610,4210,8210,8011,4011,005,5751 0241 123,20
GINOROSSI13:22:212,963,042,813,042,93-1,017 17842,54
GRAJEWO16:20:026,786,906,806,926,922,064 95468,04
GRKOSCIU16:20:046,006,005,986,806,498,1718 692229,59
GRAAL14:20:477,907,797,707,807,79-1,396 579102,22
GTC16:27:2915,1815,9515,4715,9515,753,75648 79720 441,91
GETIN16:28:224,975,025,015,185,133,221 382 59414 079,64
HYDROBUD00:00:000,000,000,000,000,000,0000,00
HBPOLSKA16:20:026,196,206,156,206,15-0,651 61019,89
HBWLOCLAW00:00:000,000,000,000,000,000,0000,00
HYDROTOR16:20:3628,9229,9029,9030,0029,903,3961736,92
HARDEX16:04:1963,9563,9560,0063,9560,20-5,8637845,44
HELIO11:15:255,505,755,755,755,754,5520,03
HERMAN00:00:000,000,000,000,000,000,0000,00
HYGIENIKA16:20:081,081,081,081,151,123,7072 310160,44
HOLPLANET00:00:000,000,000,000,000,000,0000,00
HOOP16:20:0342,9540,0140,0042,5042,50-1,051 480118,71
HTLSTREFA15:56:507,457,477,457,607,541,2111 886178,04
HUTMEN16:26:051,471,511,511,601,544,7620 60063,51
HAWE16:28:411,161,191,141,211,192,59871 8442 034,72
HYPERION16:09:232,693,042,803,042,876,698 28347,76
IBSYSTEM14:38:380,250,250,240,250,250,00109 92753,80
INDEXCOP00:00:000,000,000,000,000,000,0000,00
INWESTCNN00:00:000,000,000,000,000,000,0000,00
IDMSAPL16:25:021,061,091,081,181,147,55542 0721 208,88
IMMOEAST16:28:411,922,312,222,542,4829,176 134 28529 436,03
INFOSYS00:00:000,000,000,000,000,000,0000,00
IGROUP16:09:151,231,221,221,351,359,766 21416,64
IVMX15:13:118,618,628,508,678,50-1,281542,67
INWESTCON15:02:491,061,141,061,141,114,727 54116,37
INDYKPOL16:20:0723,1824,9023,2125,4024,405,2630314,47
INTERFERIE10:59:314,184,424,424,444,446,225004,43
INSTALKRK16:23:1112,3412,1011,9012,2412,00-2,766 291150,81
INTROL16:09:204,574,704,444,704,44-2,841 29511,84
INSTAL12:53:032,432,402,392,402,39-1,651 3006,22
INTERIA.PL00:00:000,000,000,000,000,000,0000,00
IMPEL16:28:597,507,957,538,017,804,0029 552469,40
INTERSPORT09:00:044,304,354,354,354,351,16250,22
IMPEXMET16:24:061,431,411,351,471,451,40365 5791 045,53
IQP00:00:000,000,000,000,000,000,0000,00
IRENA09:57:562,892,892,892,892,890,00170,10
INTEGERPL16:20:0616,3816,8016,3516,8016,691,894 710156,14
INTELIWIS00:00:000,000,000,000,000,000,0000,00
IZOLACJA16:20:0312,9013,7012,3313,7012,900,0076920,16
JAGO16:20:071,881,881,861,961,932,6678 216298,34
JCAUTO00:00:000,000,000,000,000,000,0000,00
JUPITER16:09:531,481,481,481,561,501,3517 50852,60
JUTRZENKA16:20:081,791,801,771,831,811,12112 019403,64
JWCONSTR16:27:384,024,184,174,754,6114,68121 2641 083,38
K2INTERNT09:00:0413,9913,9713,9713,9713,97-0,14100,28
KAREN15:40:470,410,440,420,440,422,4410 2798,67
KABLE15:12:2217,9517,5017,5017,9017,90-0,2877627,70
KRAKCHEM12:09:111,571,571,551,631,633,827 07022,03
KERNEL16:20:0112,3013,7512,3013,7512,552,035 202131,61
KGHM16:28:5728,1229,6929,6130,5030,508,461 098 27965 926,67
KOGENERA16:21:2852,0551,6551,6554,7053,152,111 387147,25
KOELNER16:21:008,197,787,788,038,02-2,083 13150,20
KOMPAP16:20:056,756,756,236,756,45-4,4426 417336,84
KOLASTYNA15:19:300,790,820,800,840,801,2774 014121,22
KOMPUTRON13:21:4810,6010,5810,5810,6010,600,0057812,24
KPPD13:05:2913,0013,2013,2013,2013,201,5410,03
KOPEX16:23:1310,3010,5110,4211,5011,309,71136 1713 024,61
KREDYTB16:20:0311,3311,0711,0711,8011,804,1540 741927,68
KREC00:00:000,000,000,000,000,000,0000,00
KREDYTIN10:40:3113,1013,3012,7213,3013,00-0,761 65743,24
KRUK00:00:000,000,000,000,000,000,0000,00
KROSNO16:20:030,440,440,400,440,42-4,55417 233351,15
KONSSTALI15:57:4130,6830,6829,0031,1729,61-3,491046,05
KRUSZWICA13:44:3044,2742,6042,6047,9147,918,2231027,50
KETY14:55:1760,0063,6062,1065,5063,505,831 628205,36
KREZUS16:20:051,201,211,211,301,221,67202 241502,37
LUBAWA15:37:220,740,750,720,750,740,0094 077137,95
LCCORP16:20:470,580,610,600,620,615,17917 9591 114,52
LDASA00:00:000,000,000,000,000,000,0000,00
LENA16:20:031,371,371,361,471,434,3828 42980,57
LPP16:20:571 140,001 152,501 152,501 220,001 200,005,266241 490,58
LSISOFT16:20:044,804,944,704,944,942,922262,17
LIBERTY00:00:000,000,000,000,000,000,0000,00
LOTOS16:28:2811,9512,3812,0812,4412,444,10193 4044 733,34
LENTEX16:20:0510,2010,2010,0710,4010,13-0,6938 005773,20
LUG00:00:000,000,000,000,000,000,0000,00
LZPS16:08:112,232,242,232,262,240,4