| ABPL |
132,2000 |
17:00 |
15 |
133.00 |
2.64 % |
107 |
131.2000 |
132.4000 |
65 |
16 |
2 095 |
[+] |
| ABE |
130.20 133.80 |
119.8000 146.2000 |
17:00 17:00 17:00 17:00
|
2 3 15 10
|
132,2000 132,2000 132,2000 132,2000
|
1 2 4 1 |
20 270 282 145 |
131.0000 130.8000 130.6000 130.4000 |
132.6000 132.8000 133.0000 133.4000 |
97 109 168 77 |
1 2 4 4 |
|
| AMREST |
11,2000 |
17:03 |
24 |
11.40 |
-2.10 % |
147 |
11.1400 |
11.2000 |
198 |
73 |
815 |
[+] |
| EAT |
11.16 11.46 |
10.2600 12.5400 |
17:03 17:02 17:00 17:00
|
276 154 799 201
|
11,2000 11,2000 11,2000 11,2000
|
1 2 3 6 |
100 1502 3400 644 |
11.0800 11.0400 11.0200 11.0000 |
11.3200 11.3800 11.4000 11.4800 |
73 5 5 725 |
1 1 1 3 |
|
| ASBIS |
68,0000 |
17:00 |
34 |
70.00 |
2.72 % |
2 |
67.9500 |
68.0000 |
1241 |
465 |
31 233 |
[+] |
| ASB |
65.10 70.85 |
63.0000 77.0000 |
17:00 17:00 17:00 17:00
|
4 12 38 36
|
68,0000 68,0000 68,0000 68,0000
|
1 2 2 1 |
525 4684 629 2 |
67.9000 67.8500 67.7000 67.6500 |
68.0500 68.1000 68.2000 68.2500 |
81 714 100 241 |
2 4 1 2 |
|
| ASSECOPOL |
196,2500 |
17:03 |
30 |
194.00 |
1.45 % |
11252 |
196.2500 |
196.3500 |
153 |
138 |
26 791 |
[+] |
| ACP |
192.00 196.25 |
174.6000 213.4000 |
17:01 17:01 17:01 17:01
|
27 529 402 309
|
196,2500 196,2500 196,2500 196,2500
|
1 1 1 2 |
100 100 200 3272 |
195.5000 195.2500 195.1000 194.1000 |
196.5000 196.5500 196.6000 196.6500 |
791 77 15 80 |
2 2 2 2 |
|
| ASSECOSEE |
60,8000 |
17:00 |
19 |
60.80 |
0.33 % |
10 |
59.8000 |
60.8000 |
124 |
15 |
900 |
[+] |
| ASE |
59.70 60.80 |
54.8000 66.8000 |
17:00 17:00 17:00 17:00
|
57 9 191 25
|
60,8000 60,8000 60,8000 60,8000
|
6 4 13 5 |
88 178 197 106 |
59.7000 59.6000 59.5000 59.4000 |
60.9000 61.0000 61.1000 61.2000 |
300 68 200 246 |
1 2 1 2 |
|
| AUTOPARTN |
22,7000 |
17:02 |
100 |
23.75 |
-2.78 % |
189 |
22.6000 |
22.7000 |
558 |
76 |
1 760 |
[+] |
| APR |
22.55 23.75 |
21.4000 26.1000 |
17:00 17:00 17:00 17:00
|
70 9 5 47
|
22,7000 22,7000 22,7000 22,7000
|
3 3 1 7 |
1131 3021 991 2434 |
22.5500 22.5000 22.4500 22.4000 |
22.7500 22.8000 22.8500 22.9000 |
5 247 8 1104 |
2 2 2 3 |
|
| BENEFIT |
4 138,0000 |
17:01 |
10 |
4,110.00 |
0.24 % |
3 |
4100.0000 |
4138.0000 |
5 |
3 |
12 570 |
[+] |
| BFT |
4,090.00 4,138.00 |
3700.0000 4520.0000 |
17:01 17:01 17:01 17:01
|
2 8 27 30
|
4 138,0000 4 138,0000 4 138,0000 4 138,0000
|
1 2 2 2 |
5 8 55 102 |
4094.0000 4090.0000 4080.0000 4076.0000 |
4140.0000 4142.0000 4144.0000 4146.0000 |
45 4 130 41 |
3 2 7 2 |
|
| BNPPL |
154,0000 |
17:00 |
544 |
148.00 |
4.05 % |
321 |
150.4000 |
154.0000 |
4546 |
98 |
14 774 |
[+] |
| BNP |
139.20 156.20 |
133.2000 162.8000 |
17:00 17:00 17:00 17:00
|
453 50 150 8
|
154,0000 154,0000 154,0000 154,0000
|
3 1 1 2 |
394 321 1 57 |
150.0000 149.8000 149.0000 148.2000 |
154.2000 154.6000 154.8000 155.0000 |
177 51 25 353 |
2 2 1 2 |
|
| CREOTECH |
640,0000 |
17:03 |
3 |
679.00 |
-8.57 % |
8 |
638.0000 |
640.0000 |
61 |
58 |
36 966 |
[+] |
| CRI |
614.00 679.00 |
612.0000 746.0000 |
17:03 17:01 17:01 17:01
|
5 4 19 5
|
640,0000 640,0000 640,0000 640,0000
|
1 1 8 1 |
10 10 19 7 |
637.0000 636.0000 635.0000 633.0000 |
642.0000 643.0000 644.0000 645.0000 |
1 8 61 24 |
1 2 7 4 |
|
| CYBERFLKS |
181,0000 |
17:04 |
7 |
182.00 |
0.56 % |
47 |
180.5000 |
181.5000 |
187 |
20 |
3 547 |
[+] |
| CBF |
179.90 185.00 |
163.8000 200.2000 |
17:00 17:00 17:00 17:00
|
28 1 11 1
|
181,0000 181,0000 181,0000 181,0000
|
1 1 1 1 |
1 1 1 1 |
180.4000 180.3000 180.2000 180.1000 |
181.8000 182.0000 183.0000 183.1000 |
1 18 63 1 |
1 1 5 1 |
|
| CYFRPLSAT |
16,0300 |
17:00 |
24 |
16.18 |
-0.93 % |
200 |
15.9800 |
16.0300 |
1004 |
1 281 |
20 413 |
[+] |
| CPS |
15.85 16.20 |
14.5650 17.7950 |
17:00 17:00 17:00 17:00
|
81 108 16 6
|
16,0300 16,0300 16,0300 16,0300
|
1 1 1 1 |
16360 1 1017 10000 |
15.9400 15.9350 15.9300 15.9100 |
16.0350 16.0400 16.0500 16.0550 |
45 679 20 1395 |
1 1 2 2 |
|
| DEVELIA |
10,6200 |
17:00 |
201 |
10.62 |
0.76 % |
161 |
10.5600 |
10.6200 |
100 |
131 |
1 390 |
[+] |
| DVL |
10.46 10.70 |
9.5600 11.6800 |
17:00 17:00 17:00 17:00
|
430 4857 51 343
|
10,6200 10,6200 10,6200 10,6200
|
1 1 2 8 |
108 150 1803 7042 |
10.4600 10.4400 10.4200 10.4000 |
10.6600 10.6800 10.7000 10.7200 |
641 385 2500 2463 |
3 3 3 5 |
|
| DIAG |
159,8000 |
17:00 |
1 |
162.00 |
-1.11 % |
96 |
159.8000 |
160.0000 |
602 |
48 |
7 666 |
[+] |
| DIA |
158.60 162.50 |
145.8000 178.2000 |
17:00 17:00 17:00 17:00
|
1 100 5 1
|
159,8000 159,8000 159,8000 159,8000
|
6 3 1 1 |
325 335 100 100 |
159.6000 159.5000 159.2000 159.1000 |
160.3000 160.4000 160.5000 160.6000 |
32 50 48 20 |
3 1 5 1 |
|
| DOMDEV |
262,5000 |
17:01 |
62 |
266.00 |
-0.19 % |
6 |
262.0000 |
262.5000 |
207 |
3 |
765 |
[+] |
| DOM |
258.50 266.00 |
239.5000 292.5000 |
17:00 17:00 17:00 17:00
|
21 65 7 19
|
262,5000 262,5000 262,5000 262,5000
|
1 1 2 4 |
40 57 62 179 |
260.0000 259.0000 258.5000 258.0000 |
263.0000 263.5000 264.0000 264.5000 |
605 127 140 1 |
3 2 4 1 |
|
| ENEA |
21,7800 |
17:00 |
482 |
22.70 |
-3.88 % |
1979 |
21.7800 |
21.8800 |
88 |
470 |
10 380 |
[+] |
| ENA |
21.78 22.88 |
20.4400 24.9600 |
17:00 17:00 17:00 17:00
|
518 34 1 50
|
21,7800 21,7800 21,7800 21,7800
|
3 2 5 8 |
487 1088 3789 2448 |
21.7600 21.7400 21.7200 21.7000 |
21.9000 21.9200 21.9400 21.9800 |
400 438 49 481 |
1 1 1 1 |
|
| EUROCASH |
5,6800 |
17:01 |
200 |
5.66 |
0.35 % |
5211 |
5.6600 |
5.7100 |
500 |
94 |
534 |
[+] |
| EUR |
5.60 5.76 |
5.0950 6.2250 |
17:01 17:00 17:00 17:00
|
386 132 550 382
|
5,6800 5,6800 5,6800 5,6800
|
2 3 1 2 |
3002 205 1405 7387 |
5.6300 5.6200 5.6150 5.6100 |
5.7150 5.7250 5.7300 5.7350 |
1405 1336 4 1407 |
1 1 2 2 |
|
| GPW |
84,2000 |
17:00 |
17 |
84.80 |
-0.24 % |
4 |
84.1500 |
84.2000 |
176 |
174 |
14 760 |
[+] |
| GPW |
83.50 85.40 |
76.3500 93.2500 |
17:00 17:00 17:00 17:00
|
2 1 2 2
|
84,2000 84,2000 84,2000 84,2000
|
2 2 1 2 |
29 4 1 4 |
84.0000 83.8500 83.8000 83.7500 |
84.5000 84.6000 84.7000 84.8500 |
600 1066 1066 1090 |
1 2 1 3 |
|
| GRUPAAZOTY |
20,0000 |
17:04 |
250 |
20.80 |
-3.85 % |
1070 |
19.9800 |
20.0000 |
1577 |
516 |
10 493 |
[+] |
| ATT |
20.00 20.80 |
18.7200 22.8800 |
17:03 17:03 17:02 17:01
|
600 150 403 50
|
20,0000 20,0000 20,0000 20,0000
|
2 4 1 1 |
396 891 5 20 |
19.9700 19.9600 19.9500 19.9300 |
20.0200 20.0400 20.0600 20.1000 |
48 32 32 32 |
1 1 1 1 |
|
| GRUPRACUJ |
45,6500 |
17:00 |
44 |
45.50 |
0.55 % |
15 |
45.1000 |
45.6500 |
116 |
16 |
737 |
[+] |
| GPP |
45.10 45.90 |
40.9500 50.0000 |
17:00 17:00 17:00 17:00
|
55 61 9 13
|
45,6500 45,6500 45,6500 45,6500
|
2 3 4 1 |
336 109 1421 156 |
45.0500 45.0000 44.9000 44.6000 |
45.7000 45.8000 45.8500 45.9000 |
140 47 50 20 |
1 1 2 1 |
|
| HANDLOWY |
117,4000 |
17:00 |
2 |
119.00 |
-1.34 % |
350 |
117.2000 |
117.6000 |
205 |
32 |
3 763 |
[+] |
| BHW |
116.40 119.00 |
107.2000 130.8000 |
17:00 17:00 17:00 17:00
|
2 50 72 9
|
117,4000 117,4000 117,4000 117,4000
|
2 3 4 6 |
115 389 1525 625 |
117.0000 116.8000 116.6000 116.4000 |
117.8000 118.0000 118.2000 118.4000 |
43 289 296 4 |
2 4 3 2 |
|
| INGBSK |
398,8000 |
17:00 |
172 |
405.80 |
-0.65 % |
999 |
398.8000 |
399.0000 |
37 |
21 |
8 450 |
[+] |
| ING |
394.00 405.80 |
365.4000 446.2000 |
17:00 17:00 17:00 17:00
|
145 10 22 6
|
398,8000 398,8000 398,8000 398,8000
|
1 3 1 1 |
1 61 1 134 |
397.6000 397.0000 396.6000 396.4000 |
399.2000 399.4000 399.6000 399.8000 |
32 6 8 131 |
2 2 2 2 |
|
| INTERCARS |
770,0000 |
17:00 |
7 |
776.00 |
-0.77 % |
1 |
766.0000 |
770.0000 |
746 |
9 |
6 548 |
[+] |
| CAR |
760.00 776.00 |
699.0000 853.0000 |
17:00 17:00 17:00 17:00
|
14 19 58 113
|
770,0000 770,0000 770,0000 770,0000
|
2 2 1 2 |
342 54 51 121 |
763.0000 762.0000 761.0000 760.0000 |
771.0000 772.0000 774.0000 775.0000 |
3 2 1 2 |
1 2 1 1 |
|
| JSW |
28,7100 |
17:02 |
440 |
29.60 |
-2.91 % |
942 |
28.7000 |
28.7100 |
1000 |
500 |
14 461 |
[+] |
| JSW |
28.68 29.60 |
26.6400 32.5600 |
17:01 17:01 17:00 17:00
|
800 133 200 143
|
28,7100 28,7100 28,7100 28,7100
|
2 5 1 2 |
235 719 45 515 |
28.6900 28.6800 28.6700 28.6600 |
28.7300 28.7400 28.7500 28.7600 |
55 288 4 13 |
1 1 1 1 |
|
| LUBAWA |
9,2750 |
17:00 |
85 |
9.20 |
1.70 % |
1218 |
9.2750 |
9.2800 |
1378 |
737 |
6 890 |
[+] |
| LBW |
9.16 9.50 |
8.2800 10.1200 |
17:00 17:00 17:00 17:00
|
47 3 3 110
|
9,2750 9,2750 9,2750 9,2750
|
1 1 1 3 |
200 4 45 2999 |
9.2500 9.2350 9.2100 9.2000 |
9.2900 9.3000 9.3050 9.3200 |
400 100 32 550 |
1 1 1 2 |
|
| MILLENNIUM |
18,5450 |
17:00 |
115 |
18.80 |
-1.36 % |
100 |
18.4100 |
18.5500 |
256 |
550 |
10 212 |
[+] |
| MIL |
18.32 18.89 |
16.9200 20.6800 |
17:00 17:00 17:00 17:00
|
140 255 255 255
|
18,5450 18,5450 18,5450 18,5450
|
1 1 1 1 |
400 42 98 74 |
18.4000 18.3900 18.3850 18.3800 |
18.5550 18.5650 18.5800 18.5950 |
3748 8545 3748 4664 |
1 1 1 3 |
|
| MIRBUD |
11,4000 |
17:00 |
46 |
11.30 |
1.33 % |
500 |
11.3000 |
11.4000 |
1396 |
200 |
2 294 |
[+] |
| MRB |
11.27 11.56 |
10.1700 12.4300 |
17:00 17:00 17:00 17:00
|
71 346 22 163
|
11,4000 11,4000 11,4000 11,4000
|
4 2 4 8 |
440 502 543 2075 |
11.2800 11.2700 11.2600 11.2500 |
11.4100 11.4200 11.4400 11.4600 |
1133 1226 1226 3232 |
1 1 1 1 |
|
| MOBRUK |
364,0000 |
17:00 |
1 |
365.00 |
-0.27 % |
47 |
360.0000 |
364.0000 |
5 |
2 |
786 |
[+] |
| MBR |
360.50 366.00 |
328.5000 401.5000 |
17:00 17:00 17:00 17:00
|
10 3 1 2
|
364,0000 364,0000 364,0000 364,0000
|
2 1 5 1 |
42 39 129 24 |
359.0000 358.5000 358.0000 357.5000 |
364.5000 365.0000 365.5000 366.0000 |
3 146 2 71 |
1 2 1 4 |
|
| NEUCA |
721,0000 |
17:00 |
1 |
744.00 |
-0.28 % |
3 |
717.0000 |
721.0000 |
1 |
1 |
539 |
[+] |
| NEU |
714.00 744.00 |
670.0000 818.0000 |
17:00 17:00 17:00 17:00
|
2 3 2 4
|
721,0000 721,0000 721,0000 721,0000
|
2 2 1 1 |
14 148 1 2 |
716.0000 715.0000 714.0000 713.0000 |
722.0000 723.0000 724.0000 725.0000 |
10 17 2 1 |
3 2 2 1 |
|
| NEWAG |
110,6000 |
17:00 |
9 |
113.40 |
-1.60 % |
31 |
109.6000 |
110.6000 |
62 |
14 |
1 522 |
[+] |
| NWG |
108.80 113.40 |
102.2000 124.6000 |
17:00 17:00 17:00 17:00
|
44 20 33 11
|
110,6000 110,6000 110,6000 110,6000
|
1 5 4 3 |
14 58 31 73 |
109.4000 109.2000 109.0000 108.8000 |
111.0000 111.2000 111.6000 111.8000 |
62 42 10 4 |
2 1 2 1 |
|
| ORANGEPL |
15,4850 |
17:04 |
200 |
15.56 |
0.23 % |
3334 |
15.4850 |
15.4900 |
8311 |
2 003 |
30 926 |
[+] |
| OPL |
15.29 15.56 |
14.0050 17.1150 |
17:01 17:00 17:00 17:00
|
1466 2917 4383 4093
|
15,4850 15,4850 15,4850 15,4850
|
1 1 1 1 |
5210 594 3405 6870 |
15.3900 15.3850 15.3800 15.3750 |
15.4950 15.5000 15.5050 15.5500 |
16897 4305 12731 1487 |
3 2 2 2 |
|
| POLENERGIA |
51,8000 |
17:00 |
8 |
49.70 |
3.70 % |
1078 |
49.5000 |
51.8000 |
110 |
3 |
172 |
[+] |
| PEP |
49.40 51.80 |
44.7500 54.6000 |
17:00 17:00 17:00 17:00
|
2 14 9 5
|
51,8000 51,8000 51,8000 51,8000
|
2 1 1 1 |
21 500 4 1 |
49.4000 49.3500 49.1500 49.1000 |
51.9000 52.0000 52.1000 52.3000 |
100 74 183 36 |
1 1 1 2 |
|
| POLIMEXMS |
8,6700 |
17:01 |
48 |
9.00 |
-3.24 % |
44 |
8.6700 |
8.6750 |
50 |
678 |
5 928 |
[+] |
| PXM |
8.61 9.09 |
8.1000 9.9000 |
17:00 17:00 17:00 17:00
|
152 7 5 5
|
8,6700 8,6700 8,6700 8,6700
|
1 1 1 1 |
1000 14736 600 500 |
8.6500 8.6350 8.6300 8.6250 |
8.6800 8.6850 8.6900 8.6950 |
10 50 2010 52 |
2 1 3 2 |
|
| RAINBOW |
142,0000 |
17:00 |
14 |
143.20 |
-0.84 % |
2 |
141.8000 |
142.0000 |
381 |
36 |
5 155 |
[+] |
| RBW |
140.10 143.90 |
128.9000 157.5000 |
17:00 17:00 17:00 17:00
|
17 8 50 2
|
142,0000 142,0000 142,0000 142,0000
|
2 3 2 1 |
8 857 265 4 |
141.2000 141.0000 140.9000 140.8000 |
142.1000 142.4000 142.5000 142.6000 |
8 8 273 8 |
2 2 3 2 |
|
| SYNEKTIK |
283,8000 |
17:00 |
1 |
289.80 |
0.07 % |
54 |
283.6000 |
284.0000 |
72 |
17 |
4 901 |
[+] |
| SNT |
282.40 290.00 |
261.0000 318.6000 |
17:00 17:00 17:00 17:00
|
1 1 8 19
|
283,8000 283,8000 283,8000 283,8000
|
2 5 2 4 |
2 207 15 16 |
283.2000 283.0000 282.8000 282.6000 |
284.2000 284.8000 285.0000 285.2000 |
4 4 98 135 |
2 2 2 2 |
|
| TEXT |
40,8400 |
17:00 |
6 |
41.12 |
-0.05 % |
23 |
40.5400 |
40.8400 |
98 |
18 |
735 |
[+] |
| TXT |
40.22 41.12 |
37.0200 45.2200 |
17:00 17:00 17:00 17:00
|
5 7 12 3
|
40,8400 40,8400 40,8400 40,8400
|
1 4 1 1 |
3 752 25 50 |
40.5200 40.5000 40.4000 40.3600 |
40.9000 40.9200 40.9600 40.9800 |
217 23 25 10 |
3 1 1 1 |
|
| TSGAMES |
108,1000 |
17:00 |
61 |
110.00 |
-1.64 % |
50 |
108.1000 |
108.8000 |
25 |
19 |
2 050 |
[+] |
| TEN |
107.90 110.00 |
99.0000 121.0000 |
17:00 17:00 17:00 17:00
|
69 3 38 23
|
108,1000 108,1000 108,1000 108,1000
|
5 3 7 1 |
173 22 464 23 |
108.0000 107.9000 107.8000 107.7000 |
109.0000 109.1000 109.2000 109.3000 |
356 156 145 145 |
6 1 1 1 |
|
| VERCOM |
125,4000 |
17:00 |
11 |
125.00 |
-1.10 % |
351 |
124.2000 |
125.4000 |
97 |
2 |
308 |
[+] |
| VRC |
123.40 126.80 |
112.6000 137.4000 |
17:00 17:00 17:00 17:00
|
5 32 55 17
|
125,4000 125,4000 125,4000 125,4000
|
3 5 3 4 |
21 67 32 157 |
124.0000 123.4000 123.2000 123.0000 |
125.6000 125.8000 126.2000 126.4000 |
200 1 1 1 |
1 1 1 1 |
|
| VOXEL |
100,0000 |
17:00 |
50 |
101.00 |
0.00 % |
3 |
99.9000 |
100.0000 |
3451 |
70 |
7 025 |
[+] |
| VOX |
99.40 101.00 |
90.9000 111.0000 |
17:00 17:00 17:00 17:00
|
34 75 12 3
|
100,0000 100,0000 100,0000 100,0000
|
3 4 5 10 |
142 124 304 312 |
99.7000 99.6000 99.5000 99.4000 |
100.6000 100.8000 101.0000 101.4000 |
40 41 94 20 |
1 3 7 1 |
|
| WIRTUALNA |
58,4000 |
17:00 |
78 |
58.20 |
0.17 % |
507 |
58.3000 |
58.4000 |
3336 |
14 |
841 |
[+] |
| WPL |
58.20 58.40 |
52.4000 64.0000 |
17:00 17:00 17:00 17:00
|
61 19 68 16
|
58,4000 58,4000 58,4000 58,4000
|
18 2 10 3 |
54573 1000 3188 566 |
58.2000 58.1000 58.0000 57.9000 |
58.5000 58.6000 58.7000 58.8000 |
2664 5805 655 687 |
16 11 8 11 |
|
| XTB |
103,3800 |
17:04 |
300 |
103.00 |
1.27 % |
22 |
103.0400 |
103.3800 |
784 |
340 |
34 901 |
[+] |
| XTB |
101.82 103.38 |
92.7000 113.3000 |
17:00 17:00 17:00 17:00
|
29 1 138 419
|
103,3800 103,3800 103,3800 103,3800
|
1 4 2 2 |
332 743 77 60 |
103.0200 103.0000 102.9800 102.9600 |
103.4000 103.4200 103.4400 103.4600 |
131 1 105 228 |
7 1 3 4 |
|