Notowania giełdowe - GPW, akcje spółek, indeksy, obligacje, kontrakty, indeksy branżowe, PP i PDA

Notowania spółek

Odświeżanie automatyczne:

nazwa spółki	czas	rynek	kurs odnies.	kurs otw.	max	min	kurs aktualny	zmiana	wolumen
04PRO	11/20	C/P/M	2.95	2.86	2.97	2.86	2.87	-2.71	1,243
05VICT	11/20	C/P/S	0.76	0.78	0.78	0.72	0.74	-2.63	556,020
06MAGNA	11/20	C/P/S	1.14	1.12	1.14	1.11	1.13	-0.88	314,871
08OCTAVA	11/20	C/P/M	2.55	2.53	2.58	2.53	2.54	-0.39	23,693
14ZACH	11/20	C/P/S	1.33	1.29	1.32	1.28	1.28	-3.76	17,545
ABMSOLID	11/20	C/P/S	9.41	9.5	9.65	9.3	9.45	0.43	9,061
ABPL	11/20	C/P/S	12.35	12.59	12.6	11.9	12.5	1.21	2,323
ACE	11/20	C/P/S	6.65	6.41	6.5	6.0	6.3	-5.26	278,004
ACTION	11/20	C/P/M	12.2	12.0	12.2	12.0	12.2	0.0	685
ADVADIS	11/20	C/P/S	0.34	0.35	0.35	0.33	0.33	-2.94	838,042
AGORA	11/20	C/P/L	19.97	20.0	20.34	19.82	20.27	1.5	278,712
ALCHEMIA	11/20	C/P/L	6.8	6.8	6.8	6.67	6.78	-0.29	18,646
ALMA	11/20	C/P/S	25.8	25.9	25.9	24.96	25.6	-0.78	1,049
AMBRA	11/20	C/P/S	5.94	5.98	6.05	5.85	5.96	0.34	46,865
AMICA	11/20	C/P/S	14.68	14.68	14.7	14.35	14.7	0.14	28,843
AMPLI	11/20	C/R/B	3.44	3.44	3.49	3.15	3.15	-8.43	21,158
AMREST	11/20	C/P/M	72.55	72.25	72.25	69.1	71.25	-1.79	4,557
ANTI	11/20	C/R/S	4.86	4.73	4.92	4.71	4.77	-1.85	15,590
APATOR	11/20	C/P/M	15.79	15.79	15.98	15.78	15.98	1.2	8,948
APLISENS	11/20	C/P/S	6.3	6.3	6.45	6.26	6.45	2.38	847
APLISENS-PDA	06/23	C/P/S	6.0	6.0	6.07	5.92	6.07	1.17	359
ARCTIC	11/20	C/P/M	14.65	14.75	14.86	14.61	14.86	1.43	1,421
ARCTIC-PDA	11/20	C/P/M	14.87	14.8	14.8	14.33	14.78	-0.61	9,659
ARCUS	11/20	C/P/S	6.15	5.91	6.14	5.68	6.11	-0.65	3,514
ARMATURA	11/20	C/P/S	2.8	2.82	2.83	2.75	2.81	0.36	44,547
ARTERIA	11/20	C/P/S	15.7	15.64	15.64	15.0	15.0	-4.46	591
ASBIS	11/20	C/P/S	4.51	4.45	4.5	4.4	4.5	-0.22	10,103
ASSECOBS	11/19	C/P/M	8.3	8.34	8.34	8.05	8.06	-2.89	10,211
ASSECOPOL	11/20	C/P/L	57.7	58.7	58.7	56.95	58.0	0.52	162,427
ASSECOSEE	11/19	C/P/M	17.3	17.22	17.22	17.01	17.01	-1.68	130
ASSECOSLO	11/20	C/P/M	22.8	22.7	22.7	22.5	22.7	-0.44	199
ASTARTA	11/20	C/P/M	42.16	44.49	44.49	42.61	44.19	4.81	485
ATLANTAPL	11/20	C/P/B	4.5	4.58	4.59	4.5	4.5	0.0	800
ATLANTIS	11/20	C/P/S	2.12	2.15	2.15	2.09	2.12	0.0	63,216
ATLASEST	11/19	C/P/S	3.14	3.15	3.2	3.14	3.2	1.91	1,513
ATM	11/20	C/P/M	7.71	7.7	7.95	7.7	7.95	3.11	16,168
ATMGRUPA	11/20	C/P/M	2.95	2.98	3.0	2.85	3.0	1.69	8,970
ATREM	11/20	C/P/S	15.99	15.99	15.99	15.8	15.8	-1.19	568
AZOTYTARNOW	11/20	C/P/M	16.24	16.35	16.35	16.1	16.1	-0.86	11,692
B3SYSTEM	11/20	C/P/S	2.43	2.46	2.46	2.35	2.35	-3.29	8,632
BAKALLAND	11/20	C/P/S	4.13	4.11	4.11	3.71	3.93	-4.84	33,402
BANKBPH	11/20	C/P/L	70.8	70.2	71.5	70.0	71.0	0.28	19,078
BANKIER.PL	11/20	C/P/S	8.7	8.7	8.7	8.34	8.34	-4.14	1,810
BARLINEK	11/20	C/P/M	3.81	3.82	3.98	3.82	3.89	2.1	31,997
BBICAPNFI	11/20	C/P/S	1.95	1.98	1.98	1.93	1.95	0.0	59,976
BBIDEVNFI	11/20	C/P/S	0.38	0.38	0.39	0.37	0.39	2.63	236,255
BBIZENNFI	11/20	C/P/S	0.62	0.62	0.63	0.6	0.62	0.0	907,752
BEDZIN	11/20	J/P/S	28.99	28.6	28.6	28.6	28.6	-1.35	21
BEEFSAN	11/20	C/R/B	0.36	0.35	0.36	0.34	0.36	0.0	653,832
BEST	11/18	J/P/M	32.89	32.0	32.0	32.0	32.0	-2.71	1,226
BETACOM	11/20	C/P/B	9.88	9.63	9.83	9.45	9.74	-1.42	764
BIOTON	11/20	C/P/L	0.24	0.24	0.25	0.23	0.24	0.0	33,716,583
BIPROMET	11/20	C/P/S	5.5	5.5	5.5	5.5	5.5	0.0	1,002
BMPAG	11/20	C/P/S	3.05	3.14	3.14	3.05	3.13	2.62	2,152
BOGDANKA	11/20	C/P/L	73.15	73.0	73.85	72.8	73.85	0.96	1,557
BOGDANKA-PDA	07/21	C/P/L	61.4	61.0	61.75	60.05	61.45	0.08	15,177
BOMI	11/20	C/P/M	13.29	13.29	13.38	13.15	13.38	0.68	28,575
BORYSZEW	11/20	C/P/M	7.59	7.59	7.74	7.01	7.39	-2.64	514,248
BOS	11/20	C/P/L	83.35	80.0	80.0	80.0	80.0	-4.02	110
BRE	11/20	C/P/L	240.7	242.0	244.0	236.0	237.0	-1.54	36,596
BUDIMEX	11/20	C/P/L	78.45	78.4	79.5	78.0	79.5	1.34	17,745
BUDOPOL	11/20	C/R/S	1.32	1.33	1.41	1.32	1.41	6.82	779,204
BUDVARCEN	11/20	C/P/S	3.1	3.24	3.24	3.07	3.07	-0.97	1,677
BUMECH	11/20	C/R/S	8.6	8.75	8.75	8.37	8.75	1.74	751
BYTOM	11/20	C/R/S	0.88	0.88	0.9	0.88	0.89	1.14	9,676
BZWBK	11/20	C/P/L	177.0	177.0	179.7	170.7	173.9	-1.75	177,472
CAMMEDIA	11/20	C/P/S	8.42	8.4	8.42	8.11	8.11	-3.68	684
CAPITAL	11/20	C/P/S	2.48	2.47	2.49	2.41	2.45	-1.21	197,018
CASHFLOW	11/20	C/P/B	2.49	2.38	2.49	2.37	2.49	0.0	1,382
CCC	11/20	C/P/L	43.9	43.0	44.3	43.0	44.3	0.91	117,630
CCIINT	11/20	C/P/L	23.2	23.5	23.5	22.35	23.0	-0.86	118,880
CEDC	11/20	C/P/L	83.9	83.5	86.1	83.1	85.5	1.91	992
CENSTALGD	05/08	C/P/S	3.38	3.4	3.66	3.35	3.6	6.51	142,700
CENTKLIMA	11/20	C/R/S	13.5	12.9	12.9	12.71	12.86	-4.74	1,372
CENTKLIMA-PDA	11/20	C/R/S	12.0	11.7	11.89	11.3	11.75	-2.08	38,778
CENTROZAP	11/20	C/R/S	0.61	0.61	0.62	0.6	0.61	0.0	1,387,846
CERSANIT	11/20	C/P/L	15.39	15.49	15.5	15.1	15.31	-0.52	193,158
CEZ	11/20	C/P/L	140.3	141.0	141.8	139.1	140.0	-0.21	11,628
CHEMOS	11/20	C/R/S	7.46	7.61	7.94	7.3	7.44	-0.27	471,915
CIECH	11/20	C/P/M	35.2	35.2	35.27	34.55	34.87	-0.94	6,168
CITYINTER	11/20	C/R/S	2.86	2.78	2.86	2.78	2.84	-0.7	26,315
COGNOR	05/11	C/P/S	3.6	3.7	3.7	3.7	3.7	2.78	5,090
COMARCH	11/20	C/P/M	88.45	87.05	91.4	87.05	88.5	0.06	18,279
COMP	11/20	C/P/M	63.0	63.0	64.15	63.0	64.15	1.83	100
COMPLEX	11/20	C/P/S	2.15	2.1	2.16	2.08	2.14	-0.47	8,280
CORMAY	11/20	C/R/S	3.0	3.05	3.2	3.05	3.19	6.33	52,295
CPENERGIA	11/20	C/P/S	2.46	2.47	2.5	2.46	2.48	0.81	41,689
CPENERGIA-PDA	08/06	C/P/S	3.41	3.41	3.49	3.41	3.49	2.35	1,235
CPENERGIA-PP	04/30	C/P/	0.07	0.06	0.07	0.04	0.04	-42.86	2,121,198
CYFRPLSAT	11/20	C/P/L	14.2	14.19	14.28	14.01	14.28	0.56	110,873
DEBICA	11/20	C/P/M	63.25	64.0	64.0	62.15	62.2	-1.66	1,603
DECORA	11/20	C/P/M	24.0	24.0	24.0	23.4	24.0	0.0	134
DELKO-PDA	11/20	C/R/S	9.8	10.09	10.09	9.7	10.0	2.04	2,137
DGA	11/20	C/P/S	4.48	4.48	4.6	4.36	4.48	0.0	3,510
DOMDEV	11/20	C/P/M	45.59	45.98	45.98	44.6	45.9	0.68	1,648
DRAGOWSKI	11/20	J/R/S	3.5	3.4	3.45	3.4	3.45	-1.43	1,484
DREWEX	11/20	C/R/S	2.68	2.52	2.68	2.52	2.66	-0.75	9,361
DROP	11/20	C/R/S	40.9	40.89	41.45	39.53	39.53	-3.35	550
DROZAPOL	11/20	C/P/S	1.93	1.93	1.95	1.84	1.86	-3.63	194,200
DUDA	11/20	C/P/S	1.41	1.41	1.44	1.4	1.41	0.0	889,832
DZPOLSKA	11/17	J/P/L	22.5	21.25	21.25	21.25	21.25	-5.56	5
ECARD	11/20	C/P/S	0.71	0.71	0.71	0.71	0.71	0.0	29,839
ECHO	11/20	C/P/L	4.2	4.3	4.3	3.97	4.11	-2.14	256,034
EFEKT	11/20	C/P/S	15.25	15.25	15.25	15.25	15.25	0.0	274
EFH	11/20	C/P/S	1.25	1.25	1.26	1.22	1.25	0.0	39,525
ELBUDOWA	11/20	C/P/M	164.0	164.0	164.0	163.0	163.5	-0.3	141
ELEKTROTI	11/20	C/P/S	11.75	11.75	11.9	11.4	11.5	-2.13	6,860
ELKOP	11/20	J/R/BA	0.01	0.01	0.01	0.01	0.01	0.0	659,898
ELSTAROIL	11/20	C/P/M	9.1	9.11	9.14	8.99	9.05	-0.55	37,208
ELZAB	11/20	C/P/S	2.8	2.8	2.8	2.74	2.74	-2.14	18,183
EMCINSMED	11/20	C/P/S	23.01	23.29	24.5	23.15	24.5	6.48	32,691
EMCINSMED-PDA	10/28	C/P/S	18.71	20.2	20.2	20.2	20.2	7.96	39
EMCINSMED-PP	06/15	C/P/	0.02	0.02	0.02	0.01	0.01	-50.0	656,255
EMPERIA	11/20	C/P/M	75.0	74.65	75.6	74.65	75.6	0.8	16,276
ENAP	11/20	C/R/S	1.59	1.57	1.61	1.55	1.59	0.0	16,843
ENEA	11/20	C/P/L	18.03	17.95	18.19	17.9	18.0	-0.17	48,427
ENERGOINS	11/20	C/P/S	7.95	7.98	8.0	7.75	8.0	0.63	5,353
ENERGOPLD	11/20	C/P/M	4.19	4.19	4.2	4.16	4.18	-0.24	17,061
ENERGOPN	11/20	C/P/M	11.6	11.5	11.6	11.5	11.6	0.0	746
ENERGOPOL	11/20	C/R/S	5.97	5.98	5.98	5.71	5.9	-1.17	3,496
ERBUD	11/20	C/P/M	49.0	49.0	49.99	49.0	49.5	1.02	6,601
ERGIS	11/20	C/P/S	3.72	3.65	3.67	3.51	3.58	-3.76	18,493
ESSYSTEM	11/20	C/P/M	4.9	4.85	4.85	4.85	4.85	-1.02	1,977
EUROCASH	11/20	C/P/L	14.4	14.3	14.35	14.3	14.35	-0.35	34,651
EUROFAKTR	11/20	C/P/S	7.74	7.79	7.79	7.78	7.78	0.52	418
EUROMARK	11/20	C/P/S	2.02	1.96	2.03	1.95	2.0	-0.99	8,252
EUROTEL	11/20	C/P/S	11.65	11.37	11.45	11.1	11.45	-1.72	408
FAM	11/20	C/P/S	2.08	2.05	2.07	2.03	2.07	-0.48	21,784
FAMUR	11/20	C/P/M	2.1	2.08	2.1	2.07	2.1	0.0	17,415
FARMACOL	11/20	C/P/M	42.03	42.85	42.85	41.57	41.57	-1.09	8,371
FASING	11/20	C/P/S	16.7	16.5	17.0	16.5	16.5	-1.2	1,142
FERRUM	11/20	C/P/S	9.28	9.28	9.5	9.28	9.5	2.37	35,022
FON	11/20	C/P/S	0.63	0.63	0.64	0.61	0.63	0.0	243,025
FORTE	11/20	C/P/M	14.7	14.7	14.74	14.4	14.74	0.27	202,222
FORTISPL	11/20	C/P/L	153.0	162.4	162.4	162.4	162.4	6.14	7
FOTA	11/20	C/P/S	16.59	16.6	16.6	15.15	16.0	-3.56	2,053
GANT	11/20	C/R/M	23.99	23.84	24.4	23.03	24.03	0.17	88,080
GETIN	11/20	C/P/L	8.13	8.12	8.17	7.92	8.0	-1.6	921,059
GFPREMIUM	11/20	C/P/S	14.56	14.55	14.55	14.55	14.55	-0.07	74
GINOROSSI	11/20	C/P/S	2.47	2.49	2.5	2.44	2.45	-0.81	29,775
GRAAL	11/20	C/P/S	11.13	11.24	11.4	11.0	11.28	1.35	12,008
GRAJEWO	11/20	C/P/M	14.69	14.4	14.5	14.0	14.0	-4.7	3,061
GRKOSCIU	10/02	C/P/S	4.77	4.78	4.78	4.7	4.76	-0.21	1,032
GROCLIN	11/20	C/P/S	13.39	13.3	13.38	13.0	13.13	-1.94	11,788
GTC	11/20	C/P/L	22.84	22.98	23.25	22.7	23.09	1.09	231,376
HANDLOWY	11/20	C/P/L	66.2	66.4	66.8	65.7	66.5	0.45	121,946
HARDEX	11/20	C/R/S	38.3	38.3	38.4	38.0	38.2	-0.26	982
HAWE	11/20	C/R/M	3.4	3.38	3.44	3.35	3.39	-0.29	87,967
HBPOLSKA	11/20	C/P/M	3.21	3.22	3.54	3.22	3.47	8.1	635,457
HELIO	11/20	C/P/S	9.54	9.5	9.5	8.65	9.47	-0.73	5,152
HERMAN	11/20	J/R/B	1.27	1.27	1.27	1.27	1.27	0.0	100
HTLSTREFA	11/20	C/P/M	13.64	13.63	13.65	13.63	13.64	0.0	44,526
HUTMEN	11/20	C/P/S	5.7	5.75	5.75	5.2	5.52	-3.16	73,459
HYDROTOR	11/20	C/P/S	33.5	33.33	33.5	33.33	33.5	0.0	125
HYGIENIKA	11/20	C/P/S	2.35	2.35	2.37	2.32	2.37	0.85	15,288
HYPERION	11/20	C/P/S	6.9	6.89	6.89	6.89	6.89	-0.14	2
IBSYSTEM	11/20	C/P/S	0.27	0.27	0.27	0.26	0.27	0.0	287,414
IDMSA-PDA	06/08	C/P/S	1.47	1.49	1.53	1.47	1.5	2.04	1,223,323
IDMSAPL	11/20	C/P/M	2.78	2.8	2.85	2.76	2.84	2.16	425,953
IGROUP	11/20	C/P/S	1.33	1.29	1.36	1.29	1.3	-2.26	73,146
IGROUP-PP	08/04	C/P/	0.01	0.01	0.01	0.01	0.01	0.0	300,450
IMMOEAST	11/20	C/P/L	19.25	19.1	19.15	18.29	19.05	-1.04	178,259
IMPEL	11/20	C/P/M	23.4	23.11	23.11	22.3	22.9	-2.14	6,337
IMPEXMET	11/20	C/P/M	2.66	2.66	2.72	2.62	2.68	0.75	501,201
INDYKPOL	11/20	C/P/S	57.8	59.55	59.9	57.5	59.9	3.63	562
INGBSK	11/20	C/P/L	715.0	715.5	733.0	715.0	719.5	0.63	4,456
INSTAL	11/20	C/P/S	2.58	2.63	2.64	2.5	2.59	0.39	2,416
INSTALKRK	11/20	C/P/S	16.45	16.31	16.79	16.3	16.57	0.73	1,300
INTEGERPL	11/20	C/P/M	43.85	44.81	46.0	44.81	45.97	4.83	588
INTERCARS	11/20	C/P/M	76.2	78.0	78.0	73.5	74.45	-2.3	2,413
INTERFERI	11/20	C/P/S	5.42	5.4	5.4	5.24	5.25	-3.14	1,591
INTERSPPL	11/20	C/P/S	4.51	4.44	4.5	4.1	4.45	-1.33	1,423
INTROL	11/20	C/P/S	5.2	5.3	5.3	5.02	5.06	-2.69	8,281
INWESTCON	11/20	C/P/S	1.47	1.47	1.49	1.4	1.47	0.0	70,053
IPOPEMA	11/20	C/P/S	8.0	8.09	8.09	8.09	8.09	1.13	1,000
IRENA	11/20	J/P/S	4.13	4.59	4.59	4.59	4.59	11.14	100
IVMX	11/20	C/P/S	13.5	13.5	13.7	13.45	13.69	1.41	1,266
IZNS	11/20	C/P/S	4.17	4.2	4.4	4.2	4.32	3.6	34,445
IZOLACJA	11/20	C/R/B	2.36	2.38	2.43	2.31	2.37	0.42	72,992
JAGO	11/20	C/P/S	2.26	2.25	2.3	2.25	2.3	1.77	62,789
JUPITER	11/20	C/P/S	2.19	2.21	2.24	2.17	2.22	1.37	32,818
JUTRZENKA	11/20	C/P/M	4.38	4.36	4.45	4.35	4.43	1.14	70,639
JWCONSTR	11/20	C/P/M	11.64	11.92	11.92	11.48	11.5	-1.2	20,046
K2INTERNT	11/20	C/P/S	9.98	9.98	9.98	9.11	9.12	-8.62	2,382
KABLE	11/20	C/P/S	26.94	26.26	27.49	26.26	27.49	2.04	50
KAREN	11/20	C/P/S	0.47	0.47	0.47	0.45	0.46	-2.13	28,606
KERNEL	11/20	C/P/L	41.0	39.0	40.96	39.0	40.75	-0.61	3,509,744
KETY	11/20	C/P/M	116.5	111.6	115.0	111.6	114.8	-1.46	13,986
KGHM	11/20	C/P/L	105.1	105.2	109.0	105.2	107.0	1.81	688,425
KOELNER	11/20	C/P/M	13.69	13.5	13.85	13.5	13.79	0.73	1,722
KOFOLA	11/20	C/P/M	40.69	39.11	39.11	38.51	38.51	-5.36	20
KOGENERA	11/20	C/P/L	77.45	77.85	77.85	76.25	77.6	0.19	190,416
KOLASTYNA	11/20	C/P/S	0.63	0.63	0.64	0.63	0.64	1.59	72,256
KOMPAP	11/20	C/P/S	5.89	5.68	5.89	5.68	5.89	0.0	5,431
KOMPUTRON	11/20	C/P/S	11.0	11.0	11.48	11.0	11.42	3.82	3,029
KONSSTALI	11/20	C/P/S	37.0	37.0	37.5	35.81	37.5	1.35	1,150
KOPEX	11/20	C/P/L	24.93	25.29	25.29	24.73	25.0	0.28	16,144
KPPD	11/20	C/R/S	22.7	22.7	23.0	22.7	23.0	1.32	907
KRAKCHEM	11/20	C/P/S	3.04	3.03	3.06	2.97	3.04	0.0	9,710
KREDYTB	11/20	C/P/L	11.5	11.6	11.69	11.26	11.39	-0.96	11,446
KREDYTIN	11/20	C/P/S	10.92	11.52	11.52	10.98	10.98	0.55	1,511
KREZUS	11/20	C/P/S	1.99	1.96	2.01	1.96	1.99	0.0	244,179
KROSNO	10/30	J/P/BA	0.07	0.06	0.07	0.06	0.07	0.0	3,811,839
KRUSZWICA	11/20	C/P/L	57.5	57.45	57.7	56.5	57.0	-0.87	2,697
LCCORP	11/20	C/P/M	1.68	1.7	1.75	1.68	1.72	2.38	885,518
LENA	11/20	C/P/S	1.9	1.85	1.9	1.8	1.88	-1.05	24,340
LENTEX	11/20	C/P/M	23.57	23.59	24.0	23.1	23.3	-1.15	8,897
LOTOS	11/20	C/P/L	28.7	28.85	28.88	28.02	28.69	-0.03	108,900
LPP	11/20	C/P/L	1521.0	1502.5	1550.0	1500.0	1550.0	1.91	48
LSISOFT	11/20	C/P/B	4.09	4.02	4.12	4.0	4.12	0.73	5,801
LUBAWA	11/20	C/P/S	0.98	0.98	1.01	0.95	0.95	-3.06	485,821
LZPS	09/24	C/P/S	3.44	3.47	3.62	3.35	3.41	-0.87	70,320
MAGELLAN	11/20	C/P/S	29.9	29.8	29.8	29.0	29.66	-0.8	1,308
MAKARONPL	11/20	C/P/S	5.55	5.75	5.79	5.55	5.6	0.9	6,225
MAKRUM	11/20	C/P/S	2.49	2.42	2.42	2.37	2.42	-2.81	5,684
MARVIPOL	11/20	C/R/M	16.35	16.8	17.0	16.5	17.0	3.98	955
MCI	11/20	C/P/M	5.0	5.09	5.16	4.98	5.1	2.0	139,992
MCLOGIC	11/20	C/P/S	29.39	29.0	29.0	28.6	28.6	-2.69	281
MEDIATEL	11/20	C/P/S	9.0	9.03	9.19	8.57	9.19	2.11	1,917
MENNICA	11/20	C/P/M	143.5	143.5	143.5	143.5	143.5	0.0	5
MERCOR	11/20	C/P/M	20.3	20.65	20.65	20.1	20.15	-0.74	16,789
MEWA	11/20	J/P/SA	0.01	0.01	0.01	0.01	0.01	0.0	113,200
MIDAS	11/20	C/P/M	8.68	8.68	8.9	8.26	8.75	0.81	56,912
MIESZKO	11/20	C/P/S	2.65	2.65	2.65	2.61	2.62	-1.13	12,970
MILLENNIUM	11/20	C/P/L	4.09	4.08	4.25	4.08	4.14	1.22	768,091
MIRBUD	11/20	C/R/S	2.98	2.98	3.01	2.97	3.0	0.67	131,509
MISPOL	11/20	C/P/S	4.9	4.71	4.99	4.71	4.94	0.82	2,808
MMPPL	11/20	C/P/L	7.05	7.01	7.15	7.01	7.15	1.42	12,548
MNI	11/20	C/P/M	4.38	4.3	4.38	4.28	4.38	0.0	119,982
MOJ	11/20	C/P/S	3.15	3.2	3.2	3.12	3.2	1.59	5,131
MOL	11/20	C/P/L	243.5	243.5	243.5	241.1	241.1	-0.99	17
MONNARI	11/20	J/P/SA	0.87	0.9	0.9	0.9	0.9	3.45	2,300
MOSTALEXP	11/20	C/P/S	1.95	1.97	1.97	1.93	1.96	0.51	143,780
MOSTALPLC	11/20	C/P/S	62.5	61.05	62.5	60.2	60.2	-3.68	651
MOSTALWAR	11/20	C/P/L	67.5	67.5	68.0	66.0	67.0	-0.74	720
MOSTALZAB	11/20	C/P/M	4.13	4.14	4.25	4.06	4.08	-1.21	222,558
MUZA	11/20	C/P/S	7.69	7.02	7.67	7.02	7.67	-0.26	428
MWTRADE	11/20	C/R/S	3.06	3.05	3.06	2.95	3.01	-1.63	12,801
NAFTA	11/20	C/P/S	21.5	21.16	21.2	20.71	21.04	-2.14	2,749
NEPENTES	11/20	C/P/M	24.0	24.0	24.56	23.35	23.7	-1.25	3,012
NETIA	11/20	C/P/L	4.3	4.29	4.31	4.17	4.24	-1.4	149,578
NETMEDIA	11/20	C/P/S	7.05	7.0	7.3	7.0	7.3	3.55	10,313
NEWWORLDR	11/20	C/P/L	27.76	27.0	27.68	26.59	26.94	-2.95	84,524
NFIEMF	11/20	C/P/L	15.0	14.6	15.24	14.6	15.24	1.6	471
NOBLEBANK	11/20	C/P/M	4.66	4.73	4.73	4.59	4.62	-0.86	52,992
NORDEABP	11/18	J/P/M	22.45	22.7	23.0	22.7	23.0	2.45	1,369
NORTCOAST	11/20	C/P/S	1.39	1.4	1.42	1.39	1.4	0.72	6,461
NOVITA	11/20	C/P/S	32.15	32.2	33.58	31.41	32.94	2.46	718
NOVITUS	11/20	C/P/S	18.25	18.5	18.7	18.3	18.7	2.47	553
NOWAGALA	11/20	C/P/S	3.35	3.36	3.36	3.3	3.3	-1.49	11,339
NTTSYSTEM	11/20	C/P/S	1.13	1.14	1.19	1.1	1.13	0.0	73,342
ODLEWNIE	11/20	J/P/BA	1.1	1.1	1.1	1.1	1.1	0.0	6,500
OLYMPIC	11/20	C/P/M	2.95	2.88	2.89	2.88	2.89	-2.03	360
ONE2ONE	11/20	C/P/S	7.58	7.49	7.5	7.31	7.5	-1.06	5,437
OPONEO.PL	11/20	C/P/S	5.85	5.88	6.07	5.85	5.9	0.85	13,258
OPTIMUS	11/20	C/P/S	1.44	1.42	1.44	1.41	1.43	-0.69	63,032
OPTOPOL	11/20	C/P/M	13.8	13.79	13.79	13.34	13.62	-1.3	33,987
ORBIS	11/20	C/P/L	43.5	43.5	44.1	43.5	44.0	1.15	1,963
ORCOGROUP	11/20	C/P/M	30.99	31.3	35.02	31.3	33.99	9.68	103,355
ORZBIALY	11/20	C/P/S	12.61	12.98	12.98	12.2	12.5	-0.87	31,812
ORZEL	11/20	C/R/B	0.1	0.1	0.1	0.09	0.1	0.0	618,900
PAGED	11/20	C/P/S	15.23	15.23	15.43	14.8	15.0	-1.51	13,986
PAMAPOL	11/20	C/P/S	5.07	5.09	5.09	4.92	5.08	0.2	6,036
PANOVA	11/20	C/P/M	23.98	24.36	24.36	23.49	24.0	0.08	871
PATENTUS	11/20	C/P/S	2.37	2.37	2.43	2.32	2.43	2.53	91,845
PBG	11/20	C/P/L	213.0	213.0	215.0	211.1	214.9	0.89	21,703
PCGUARD	11/20	J/P/SA	1.67	1.71	1.72	1.71	1.72	2.99	8,186
PEGAS	11/20	C/P/M	69.4	68.1	68.1	68.1	68.1	-1.87	136
PEKAES	11/20	C/P/M	9.47	9.34	9.5	9.34	9.5	0.32	1,233
PEKAO	11/20	C/P/L	176.4	176.2	179.7	172.5	177.4	0.57	427,438
PEMUG	11/20	C/P/S	1.9	1.92	1.95	1.88	1.95	2.63	31,258
PEP	11/20	C/P/M	31.08	31.5	31.5	30.3	31.0	-0.26	3,661
PEPEES	11/20	C/P/S	0.46	0.46	0.46	0.45	0.46	0.0	13,579
PERMEDIA	11/20	C/P/B	8.95	8.5	8.94	8.5	8.94	-0.11	201
PETROLINV	11/20	C/P/M	29.0	27.0	28.2	27.0	27.7	-4.48	128,781
PGE-PDA	11/20	C/P/L	24.04	24.1	24.72	24.1	24.49	1.87	1,918,406
PGF	11/20	C/P/M	42.17	42.4	42.9	42.25	42.6	1.02	7,711
PGNIG	11/20	C/P/L	3.68	3.73	3.77	3.69	3.76	2.17	2,903,773
PKNORLEN	11/20	C/P/L	30.25	30.5	30.8	30.5	30.8	1.82	893,869
PKOBP	11/20	C/P/L	36.4	36.65	37.56	36.38	37.01	1.68	1,828,528
PKOBP-PDA	11/20	C/P/L	36.6	36.8	37.5	36.4	37.5	2.46	34,189
PKOBP-PP	10/15	C/P/	3.08	3.03	3.25	2.95	3.1	0.65	9,878,985
PLASTBOX	11/20	C/P/S	20.44	20.47	20.5	20.1	20.5	0.29	44,172
PLAZACNTR	11/20	C/P/L	6.6	6.43	6.82	6.35	6.62	0.3	58,274
POINTGROUP	11/20	C/P/M	1.99	1.95	1.99	1.95	1.98	-0.5	33,502
POLAQUA	11/20	C/P/M	19.1	19.34	19.44	19.1	19.1	0.0	4,519
POLCOLOR	11/20	C/P/S	0.5	0.49	0.51	0.49	0.51	2.0	125,861
POLICE	11/20	C/P/M	5.4	5.4	5.45	5.3	5.33	-1.3	113,099
POLIMEXMS	11/20	C/P/L	3.78	3.8	3.8	3.69	3.75	-0.79	1,766,967
POLJADLO	10/05	C/P/S	4.76	4.76	4.76	4.76	4.76	0.0	800
POLLENAE	11/20	J/P/S	10.6	10.9	10.9	10.9	10.9	2.83	60
POLNA	11/20	C/P/S	13.8	13.8	13.9	13.6	13.9	0.72	1,933
POLNORD	11/20	C/P/M	35.59	35.5	35.8	34.72	35.1	-1.38	38,865
POLREST	11/20	C/P/S	1.66	1.66	1.82	1.64	1.74	4.82	237,379
PONAR	11/20	C/P/S	2.06	2.05	2.07	2.03	2.07	0.49	46,490
POZBUD	11/20	C/P/S	4.55	4.45	4.65	4.45	4.65	2.2	6,498
PPWK	11/20	C/P/S	1.75	1.74	1.8	1.73	1.78	1.71	125,557
PRIMAMODA	11/20	C/P/B	4.25	4.12	4.25	3.95	4.02	-5.41	2,423
PROCAD	11/20	C/P/B	4.02	3.98	3.98	3.95	3.98	-1.0	2,102
PROCHEM	11/20	C/P/S	23.0	23.2	23.2	22.11	23.15	0.65	235
PROCHNIK	11/20	C/P/S	0.41	0.41	0.43	0.41	0.42	2.44	81,299
PROJPRZEM	11/20	C/P/S	14.1	14.3	14.7	14.15	14.3	1.42	1,222
PRONOX	11/20	J/P/BA	1.41	1.39	1.39	1.39	1.39	-1.42	25,433
PROSPER	11/19	J/P/S	8.03	8.05	8.05	8.05	8.05	0.25	430
PROTEKTOR	09/25	C/P/S	3.41	3.4	3.4	3.4	3.4	-0.29	3,000
PUE	11/20	C/P/S	147.0	147.0	147.0	147.0	147.0	0.0	1
PULAWY	11/20	C/P/L	69.8	69.5	69.8	69.0	69.1	-1.0	1,402
PWRMEDIA	11/20	C/P/B	1.82	1.8	1.86	1.8	1.84	1.1	2,107
QUANTUM	11/20	C/P/B	9.29	9.45	9.45	9.29	9.29	0.0	42
QUMAKSEK	11/20	C/P/S	11.0	11.0	11.03	11.0	11.0	0.0	4,184
RADPOL	11/20	C/P/S	6.46	6.36	6.46	6.35	6.46	0.0	3,635
RAFAKO	11/20	C/P/M	10.37	10.43	10.45	10.26	10.39	0.19	127,021
RAFAMET	11/20	C/R/S	17.1	17.1	17.4	17.1	17.3	1.17	3,305
RAINBOW	11/20	C/R/S	4.0	4.09	4.09	3.99	4.05	1.25	4,553
REDAN	11/20	C/P/S	2.68	2.68	2.68	2.57	2.6	-2.99	18,577
REINHOLD	11/20	C/P/S	7.98	7.94	7.94	7.85	7.85	-1.63	508
RELPOL	11/20	C/P/S	3.92	3.92	4.03	3.91	3.92	0.0	30,569
REMAK	11/20	C/P/S	35.34	34.36	35.34	34.36	34.45	-2.52	340
RESBUD	11/20	C/R/B	14.7	14.7	14.9	14.1	14.9	1.36	344
RONSON	11/20	C/P/M	1.66	1.66	1.86	1.66	1.83	10.24	406,070
ROPCZYCE	11/20	C/P/S	17.6	17.7	18.28	17.11	17.78	1.02	22,919
RUCH	11/20	C/P/M	7.81	7.72	7.96	7.72	7.75	-0.77	8,976
SANOK	11/20	C/P/M	9.4	9.49	9.49	9.27	9.4	0.0	207,118
SANWIL	11/20	J/P/SA	0.04	0.04	0.04	0.04	0.04	0.0	402,777
SECOGROUP	11/20	C/P/M	16.82	16.4	16.6	15.45	15.85	-5.77	4,062
SEKO	11/20	C/P/S	9.3	9.28	9.28	9.28	9.28	-0.22	2
SELENAFM	11/20	C/P/M	14.67	14.34	14.62	14.32	14.58	-0.61	1,406
SFINKS	11/20	C/P/S	10.5	10.5	10.59	10.3	10.59	0.86	1,696
SILVANO	11/20	C/P/S	3.14	3.16	3.16	3.0	3.0	-4.46	6,745
SIMPLE	11/20	C/P/B	6.15	6.05	6.06	6.03	6.03	-1.95	559
SKOK	11/20	C/R/M	7.38	7.38	8.45	7.21	7.56	2.44	54,269
SKOTAN	11/20	C/P/S	2.66	2.62	2.73	2.55	2.66	0.0	588,233
SKYEUROPE	08/31	C/P/S	1.13	1.12	1.15	1.11	1.15	1.77	157,085
SKYLINE	11/20	C/P/S	2.49	2.48	2.48	2.31	2.47	-0.8	9,995
SNIEZKA	11/20	C/P/M	38.04	38.47	38.47	37.7	38.2	0.42	1,232
SOBIESKI	11/20	C/P/M	162.0	155.0	166.0	155.0	166.0	2.47	29
SONEL	11/20	C/P/S	5.49	5.23	5.23	5.2	5.2	-5.28	2,299
SPRAY	05/26	C/P/S	10.65	10.49	10.49	10.4	10.4	-2.35	79
SRUBEX	11/20	J/P/S	39.16	39.5	39.5	39.5	39.5	0.87	200
STALEXP	11/20	C/P/M	1.65	1.65	1.71	1.65	1.68	1.82	1,448,259
STALPROD	11/20	C/P/L	620.0	619.0	659.0	619.0	659.0	6.29	572
STALPROFI	11/20	C/P/S	14.0	14.21	14.37	14.0	14.0	0.0	21,445
STAPORKOW	11/20	C/R/S	11.65	12.3	12.3	11.59	11.59	-0.52	651
STORMM	09/25	C/P/S	1.05	1.04	1.16	1.02	1.08	2.86	376,315
SUWARY	11/20	C/P/S	44.35	44.35	44.5	44.35	44.5	0.34	129
SWARZEDZ	11/20	C/P/B	0.11	0.11	0.12	0.11	0.12	9.09	165,494
SWIECIE	11/20	C/P/L	72.0	72.5	73.0	71.6	73.0	1.39	26,351
SWISSMED	11/20	C/P/S	2.45	2.45	2.49	2.42	2.48	1.22	55,791
SYGNITY	11/20	C/P/S	12.4	12.4	12.59	12.05	12.13	-2.18	69,163
SYNTHOS	11/20	C/P/L	1.26	1.26	1.3	1.26	1.29	2.38	1,579,174
TALEX	11/20	C/P/S	10.21	10.88	10.88	10.5	10.8	5.78	402
TECHMEX	11/20	C/P/S	2.46	2.53	2.55	2.3	2.4	-2.44	352,356
TELL	11/20	C/P/S	11.04	10.62	10.89	10.62	10.89	-1.36	2,336
TERESA	11/20	C/R/S	14.8	14.0	14.49	14.0	14.49	-2.09	146
TETA	11/20	C/P/S	9.86	9.82	9.97	9.82	9.84	-0.2	2,836
TFONE	11/20	C/P/S	5.32	5.35	5.67	5.35	5.53	3.95	46,289
TIM	11/20	C/P/M	10.85	10.85	11.26	10.53	11.26	3.78	870
TORFARM	11/20	C/P/M	68.9	68.65	68.65	66.9	67.5	-2.03	2,099
TPSA	11/20	C/P/L	16.1	16.11	16.28	15.99	16.02	-0.5	1,470,846
TRAKCJA	11/20	C/P/M	3.8	3.8	3.8	3.76	3.77	-0.79	58,585
TRASINTUR	11/20	C/P/S	1.01	1.02	1.04	1.01	1.02	0.99	207,183
TRAVELPL	11/20	C/P/S	23.62	24.5	25.0	22.62	24.97	5.72	6,067
TRITON	11/20	C/P/S	3.65	3.57	3.75	3.55	3.75	2.74	2,024
TUEUROPA	11/17	C/P/M	132.0	130.0	130.0	130.0	130.0	-1.52	202
TUP	11/20	C/P/S	7.17	7.1	7.44	7.1	7.2	0.42	9,498
TVN	11/20	C/P/L	12.5	12.5	13.08	12.5	13.07	4.56	1,444,107
ULMA	11/20	C/P/M	73.0	73.0	74.65	70.5	74.6	2.19	1,652
UNIBEP	11/20	C/P/S	6.4	6.4	6.4	6.2	6.4	0.0	41,290
UNICREDIT	11/20	C/P/L	10.21	9.97	10.33	9.66	9.94	-2.64	24,207
UNIMA	11/20	C/P/B	4.59	4.3	4.3	4.3	4.3	-6.32	300
VARIANT	11/20	C/P/S	4.2	4.2	4.2	4.15	4.2	0.0	6,725
VINDEXUS	11/20	C/R/S	6.29	6.24	6.24	6.09	6.09	-3.18	84
VISTULA	11/20	C/P/M	2.24	2.23	2.29	2.23	2.25	0.45	44,240
WANDALEX	11/20	C/P/S	2.9	2.9	2.97	2.83	2.91	0.34	3,637
WARFAMA	11/20	C/P/S	1.99	1.99	2.0	1.95	2.0	0.5	11,267
WARIMPEX	11/20	C/P/M	9.95	10.0	10.0	9.59	9.67	-2.81	1,262
WASKO	11/20	C/P/S	1.43	1.42	1.42	1.4	1.42	-0.7	49,871
WAWEL	11/18	C/P/M	250.0	250.0	253.0	250.0	250.0	0.0	73
WIELTON	11/20	C/P/M	4.4	4.5	4.5	4.36	4.36	-0.91	762
WIKANA	11/20	C/P/S	0.11	0.11	0.11	0.1	0.11	0.0	80,077
WILBO	11/20	C/P/S	2.5	2.52	2.52	2.47	2.5	0.0	20,213
WISTIL	11/20	J/R/S	28.91	28.8	28.8	28.8	28.8	-0.38	10
WOJAS	11/20	C/P/S	4.2	4.4	4.4	4.4	4.4	4.76	5
WOLAINFO	11/20	C/P/S	3.59	3.58	3.58	3.4	3.58	-0.28	1,051
WSIP	11/20	C/P/M	16.9	16.96	16.96	16.7	16.9	0.0	975
YAWAL	11/20	C/P/S	15.9	15.9	15.9	15.8	15.8	-0.63	1,543
ZASTAL	11/20	C/R/S	2.06	2.06	2.12	2.0	2.11	2.43	141,981
ZEG	10/28	J/P/S	36.31	36.3	36.3	36.3	36.3	-0.03	30
ZELMER	11/20	C/P/M	33.65	34.85	34.85	33.0	33.0	-1.93	813
ZETKAMA	11/20	C/P/S	12.1	12.1	12.1	11.14	11.34	-6.28	4,080
ZNTKLAPY	11/20	J/R/BA	3.3	2.8	2.8	2.71	2.71	-17.88	9,624
ZREMB	11/20	C/R/S	1.1	1.11	1.11	1.09	1.09	-0.91	45,029
ZTSERG	11/20	C/P/S	1.71	1.71	1.76	1.67	1.7	-0.58	239,641
ZURAWIE	11/20	C/P/S	2.03	2.03	2.12	2.02	2.1	3.45	164,146
ZYWIEC	11/20	C/P/L	476.0	479.0	479.0	475.0	478.0	0.42	11