| ABPL |
119,4000 |
16:14 |
1 |
120.00 |
-1.32 % |
204 |
118.8000 |
119.4000 |
144 |
3 |
360 |
[+] |
| ABE |
118.80 121.00 |
108.0000 132.0000 |
16:08 16:08 16:08 16:07
|
10 28 72 1
|
119,0000 119,0000 119,0000 119,0000
|
3 1 3 5 |
120 20 23 571 |
118.6000 118.4000 118.2000 118.0000 |
119.6000 120.0000 120.4000 120.6000 |
20 24 105 214 |
1 2 1 2 |
|
| AMREST |
11,4200 |
16:15 |
103 |
11.46 |
0.35 % |
827 |
11.3800 |
11.4200 |
1174 |
307 |
3 484 |
[+] |
| EAT |
11.30 11.54 |
10.3200 12.6000 |
16:15 16:15 16:15 16:15
|
177 130 204 234
|
11,4000 11,4000 11,4200 11,4000
|
1 1 4 10 |
37 1600 2236 16281 |
11.3600 11.3400 11.3200 11.3000 |
11.4400 11.4600 11.4800 11.5000 |
854 2807 2750 4614 |
2 3 2 2 |
|
| ASBIS |
54,9500 |
16:16 |
100 |
54.50 |
1.10 % |
1119 |
54.9500 |
55.0000 |
5147 |
321 |
17 565 |
[+] |
| ASB |
53.85 55.60 |
49.0600 59.9500 |
16:15 16:15 16:15 16:15
|
1 3 1 6
|
55,0000 55,0000 55,0000 55,0000
|
3 2 4 3 |
373 171 2259 2191 |
54.9000 54.8500 54.8000 54.7500 |
55.0500 55.1000 55.1500 55.2000 |
30 5287 899 1226 |
1 4 2 8 |
|
| ASSECOPOL |
188,5000 |
16:15 |
13 |
190.00 |
0.27 % |
250 |
188.3000 |
188.5500 |
147 |
124 |
23 360 |
[+] |
| ACP |
187.15 190.35 |
171.0000 209.0000 |
16:15 16:15 16:15 16:15
|
39 29 20 1
|
188,5000 188,5000 188,3000 188,3000
|
2 5 5 2 |
65 249 313 59 |
188.2500 188.2000 188.1500 188.1000 |
188.6000 188.6500 188.7000 188.7500 |
143 29 32 92 |
4 3 1 2 |
|
| ASSECOSEE |
60,4000 |
16:08 |
10 |
60.20 |
-0.49 % |
32 |
60.3000 |
60.4000 |
29 |
2 |
97 |
[+] |
| ASE |
60.20 60.70 |
54.2000 66.2000 |
16:05 16:05 16:04 16:02
|
1 1 1 4
|
60,3000 60,3000 60,4000 60,3000
|
8 5 14 8 |
247 158 396 159 |
60.2000 60.1000 60.0000 59.9000 |
60.5000 60.7000 60.8000 61.0000 |
1500 218 3 63 |
1 6 1 2 |
|
| AUTOPARTN |
22,1000 |
16:15 |
143 |
21.40 |
3.27 % |
795 |
22.0500 |
22.1500 |
1248 |
379 |
8 311 |
[+] |
| APR |
21.10 22.45 |
19.2600 23.5000 |
16:15 16:15 16:15 16:15
|
591 16 3 2
|
22,1000 22,1000 22,1000 22,1000
|
6 2 4 5 |
8489 1783 5147 4447 |
22.0000 21.9500 21.9000 21.8500 |
22.2000 22.2500 22.3000 22.3500 |
3361 8363 5156 4380 |
6 4 5 6 |
|
| BENEFIT |
3 904,0000 |
16:14 |
4 |
3,938.00 |
-0.15 % |
1 |
3900.0000 |
3906.0000 |
13 |
6 |
22 127 |
[+] |
| BFT |
3,872.00 3,960.00 |
3546.0000 4330.0000 |
16:14 16:12 16:12 16:12
|
1 8 1 3
|
3 908,0000 3 900,0000 3 900,0000 3 900,0000
|
2 2 3 1 |
2 6 50 1 |
3896.0000 3892.0000 3890.0000 3886.0000 |
3914.0000 3916.0000 3920.0000 3926.0000 |
8 27 4 27 |
4 3 1 3 |
|
| BNPPL |
158,6000 |
16:13 |
3 |
160.80 |
-0.88 % |
23 |
158.6000 |
159.2000 |
43 |
7 |
1 042 |
[+] |
| BNP |
158.40 161.80 |
144.8000 176.8000 |
16:13 16:13 16:13 16:13
|
13 8 39 18
|
158,6000 158,6000 158,6000 158,8000
|
6 9 7 5 |
255 186 1846 26 |
158.4000 158.2000 158.0000 157.8000 |
159.8000 160.0000 160.2000 160.8000 |
38 152 40 99 |
1 2 1 1 |
|
| CREOTECH |
659,0000 |
16:15 |
1 |
698.00 |
-5.04 % |
3 |
658.0000 |
659.0000 |
27 |
26 |
17 509 |
[+] |
| CRI |
655.00 720.00 |
629.0000 767.0000 |
16:15 16:15 16:14 16:14
|
7 1 29 2
|
658,0000 659,0000 657,0000 657,0000
|
3 2 23 8 |
16 14 289 174 |
657.0000 656.0000 655.0000 654.0000 |
660.0000 661.0000 664.0000 665.0000 |
50 17 30 48 |
2 1 2 3 |
|
| CYBERFLKS |
183,4000 |
16:15 |
1 |
188.00 |
-0.33 % |
36 |
183.0000 |
183.4000 |
5 |
27 |
4 919 |
[+] |
| CBF |
182.60 189.90 |
169.2000 206.8000 |
16:15 16:15 16:14 16:13
|
9 20 5 8
|
183,2000 183,4000 183,8000 183,8000
|
1 1 3 6 |
4 8 108 60 |
182.9000 182.7000 182.6000 182.5000 |
183.5000 183.6000 183.8000 183.9000 |
140 5 19 6 |
2 1 2 2 |
|
| CYFRPLSAT |
11,5200 |
16:14 |
2 |
11.65 |
-0.90 % |
1628 |
11.5000 |
11.5200 |
865 |
629 |
7 301 |
[+] |
| CPS |
11.48 11.73 |
10.4850 12.8150 |
16:10 16:10 16:10 16:08
|
134 450 416 20
|
11,5200 11,5200 11,5200 11,5200
|
3 2 7 5 |
1549 1875 1067 5987 |
11.4900 11.4850 11.4800 11.4750 |
11.5250 11.5300 11.5350 11.5400 |
837 433 699 815 |
1 1 1 2 |
|
| DEVELIA |
10,1000 |
16:13 |
913 |
10.08 |
-0.98 % |
913 |
10.1000 |
10.1200 |
5324 |
211 |
2 128 |
[+] |
| DVL |
9.98 10.16 |
9.0800 11.0800 |
16:13 16:13 16:13 16:13
|
3600 124 737 176
|
10,1000 10,1000 10,1000 10,1000
|
2 4 7 2 |
606 2415 1039 2785 |
10.0800 10.0600 10.0400 10.0200 |
10.1400 10.1600 10.1800 10.2000 |
1721 4282 3571 47617 |
4 4 4 9 |
|
| DIAG |
175,2000 |
16:14 |
1 |
178.00 |
-1.52 % |
71 |
175.2000 |
175.5000 |
76 |
26 |
4 624 |
[+] |
| DIA |
173.90 178.50 |
160.2000 195.8000 |
16:14 16:14 16:14 16:09
|
1 4 5 10
|
175,5000 175,5000 175,5000 175,2000
|
4 5 1 2 |
188 79 4 68 |
175.1000 175.0000 174.9000 174.8000 |
175.6000 175.7000 176.0000 176.3000 |
39 18 145 481 |
1 1 1 2 |
|
| DOMDEV |
254,5000 |
16:10 |
5 |
258.50 |
-0.97 % |
96 |
254.0000 |
255.5000 |
32 |
5 |
1 213 |
[+] |
| DOM |
254.00 259.00 |
233.0000 284.0000 |
16:10 16:10 16:04 16:03
|
10 1 4 1
|
254,5000 254,5000 254,0000 254,0000
|
1 2 5 1 |
1 15 159 50 |
253.5000 252.5000 252.0000 251.5000 |
256.0000 256.5000 257.0000 257.5000 |
21 56 200 63 |
3 3 3 3 |
|
| ENEA |
24,2400 |
16:12 |
191 |
25.20 |
-2.73 % |
1593 |
24.2200 |
24.2600 |
1115 |
220 |
5 393 |
[+] |
| ENA |
24.22 25.20 |
22.6800 27.7200 |
16:12 16:12 16:12 16:11
|
10 335 10 700
|
24,2400 24,2400 24,2400 24,2600
|
9 2 5 3 |
2529 73 1041 2369 |
24.2000 24.1800 24.1600 24.1400 |
24.2800 24.3000 24.3200 24.3400 |
948 719 984 2554 |
3 4 4 5 |
|
| EUROCASH |
6,2050 |
16:02 |
10 |
6.22 |
-0.24 % |
783 |
6.1650 |
6.2000 |
1740 |
115 |
718 |
[+] |
| EUR |
6.16 6.29 |
5.6000 6.8400 |
15:59 15:59 15:54 15:53
|
6 80 828 444
|
6,2050 6,1850 6,1850 6,1850
|
3 1 4 3 |
706 330 2304 2502 |
6.1600 6.1550 6.1500 6.1400 |
6.2200 6.2250 6.2350 6.2400 |
1847 2000 2000 669 |
2 1 1 2 |
|
| GPW |
78,6000 |
16:10 |
1 |
79.75 |
-0.76 % |
307 |
78.6000 |
78.8000 |
268 |
44 |
3 502 |
[+] |
| GPW |
78.45 79.80 |
71.8000 87.7000 |
16:09 16:09 16:09 16:09
|
16 114 15 143
|
78,6000 78,6000 78,6000 78,6000
|
3 2 1 4 |
143 98 40 559 |
78.5500 78.5000 78.4500 78.4000 |
78.8500 78.9000 78.9500 79.0000 |
539 9188 102 93 |
5 4 1 2 |
|
| GRUPAAZOTY |
17,7400 |
16:16 |
149 |
17.60 |
0.17 % |
322 |
17.7300 |
17.7400 |
463 |
139 |
2 462 |
[+] |
| ATT |
17.60 17.92 |
15.8400 19.3600 |
16:16 16:16 16:16 16:16
|
300 105 43 6
|
17,7400 17,7400 17,7400 17,7400
|
3 2 2 1 |
750 538 660 460 |
17.7200 17.7000 17.6900 17.6800 |
17.7500 17.7700 17.7800 17.7900 |
172 101 200 1100 |
2 2 1 1 |
|
| GRUPRACUJ |
45,0000 |
16:13 |
120 |
44.80 |
1.81 % |
100 |
45.0000 |
45.1000 |
470 |
30 |
1 364 |
[+] |
| GPP |
44.60 45.30 |
40.3500 49.2500 |
16:13 16:13 16:13 16:13
|
99 1 62 150
|
45,0000 45,0000 45,0000 45,0000
|
2 5 2 5 |
189 189 55 480 |
44.9500 44.9000 44.8500 44.8000 |
45.2000 45.2500 45.3000 45.3500 |
10 7 44 159 |
1 1 2 2 |
|
| HANDLOWY |
116,8000 |
16:12 |
1 |
119.00 |
-1.85 % |
192 |
116.8000 |
117.2000 |
138 |
28 |
3 315 |
[+] |
| BHW |
116.60 119.00 |
107.2000 130.8000 |
16:11 16:10 16:09 16:09
|
44 39 1 8
|
117,0000 116,8000 117,2000 117,2000
|
11 4 10 2 |
1444 399 1924 298 |
116.6000 116.2000 116.0000 115.8000 |
117.4000 117.6000 117.8000 118.0000 |
225 74 334 1431 |
4 1 3 29 |
|
| INGBSK |
453,4000 |
16:15 |
16 |
461.80 |
-1.56 % |
40 |
453.2000 |
453.8000 |
25 |
16 |
7 235 |
[+] |
| ING |
452.20 461.80 |
415.8000 507.5000 |
16:15 16:15 16:14 16:14
|
4 8 20 2
|
453,4000 453,4000 453,4000 453,4000
|
1 2 1 1 |
33 24 25 40 |
453.0000 452.8000 452.4000 452.2000 |
454.0000 454.2000 454.4000 454.6000 |
81 28 30 27 |
5 2 2 2 |
|
| INTERCARS |
724,0000 |
16:11 |
3 |
722.00 |
0.28 % |
16 |
722.0000 |
727.0000 |
31 |
1 |
826 |
[+] |
| CAR |
722.00 734.00 |
650.0000 794.0000 |
16:11 16:11 16:11 16:09
|
3 9 1 6
|
724,0000 724,0000 724,0000 725,0000
|
1 2 2 2 |
6 21 54 70 |
721.0000 720.0000 719.0000 718.0000 |
728.0000 729.0000 730.0000 732.0000 |
16 43 1 13 |
2 4 1 1 |
|
| JSW |
26,8300 |
16:15 |
96 |
26.98 |
0.30 % |
1366 |
26.8100 |
26.8400 |
458 |
756 |
20 441 |
[+] |
| JSW |
26.52 27.65 |
24.2900 29.6700 |
16:15 16:15 16:15 16:15
|
505 50 16 10
|
26,8200 26,8200 26,8200 26,8200
|
13 1 1 5 |
3045 326 1000 1647 |
26.8000 26.7900 26.7800 26.7700 |
26.8500 26.8600 26.8700 26.8800 |
717 1996 830 200 |
2 5 3 1 |
|
| LUBAWA |
8,6000 |
16:14 |
97 |
8.65 |
0.29 % |
670 |
8.5650 |
8.5950 |
175 |
186 |
1 598 |
[+] |
| LBW |
8.56 8.74 |
7.7850 9.5150 |
16:14 16:13 16:13 16:13
|
125 1 812 1
|
8,5950 8,5600 8,5600 8,5600
|
3 2 25 1 |
3491 10 12292 352 |
8.5600 8.5550 8.5500 8.5450 |
8.6000 8.6050 8.6100 8.6150 |
904 175 500 190 |
4 1 1 1 |
|
| MILLENNIUM |
18,7150 |
16:15 |
1 |
18.79 |
-1.27 % |
1395 |
18.7000 |
18.7150 |
797 |
368 |
6 876 |
[+] |
| MIL |
18.55 19.00 |
16.9100 20.6600 |
16:15 16:15 16:15 16:15
|
2 30 329 212
|
18,7000 18,7000 18,7000 18,7100
|
2 4 3 2 |
587 837 894 670 |
18.6950 18.6900 18.6850 18.6750 |
18.7300 18.7350 18.7400 18.7450 |
1023 1089 808 438 |
2 2 2 1 |
|
| MIRBUD |
12,1800 |
16:13 |
146 |
12.20 |
0.66 % |
565 |
12.0800 |
12.1700 |
499 |
106 |
1 296 |
[+] |
| MRB |
12.06 12.35 |
10.9800 13.4200 |
16:11 16:11 16:11 16:10
|
339 41 9 135
|
12,1400 12,1400 12,1400 12,1300
|
3 3 2 2 |
651 937 1150 817 |
12.0500 12.0400 12.0300 12.0200 |
12.1900 12.2000 12.2100 12.2200 |
100 667 767 667 |
1 1 2 1 |
|
| MOBRUK |
343,0000 |
16:15 |
3 |
345.00 |
-0.58 % |
14 |
342.5000 |
344.0000 |
36 |
3 |
910 |
[+] |
| MBR |
342.50 346.00 |
310.5000 379.5000 |
16:15 16:15 16:15 16:03
|
6 10 1 1
|
343,0000 343,0000 343,0000 342,5000
|
5 2 2 2 |
63 109 11 60 |
342.0000 341.5000 341.0000 340.5000 |
344.5000 345.0000 345.5000 346.0000 |
53 99 10 208 |
3 3 1 5 |
|
| NEUCA |
701,0000 |
16:09 |
5 |
714.00 |
-1.27 % |
49 |
701.0000 |
702.0000 |
18 |
1 |
855 |
[+] |
| NEU |
698.00 715.00 |
643.0000 785.0000 |
16:02 16:02 16:02 16:02
|
1 1 1 3
|
702,0000 701,0000 702,0000 702,0000
|
6 1 2 1 |
152 11 6 32 |
700.0000 699.0000 698.0000 697.0000 |
703.0000 704.0000 705.0000 706.0000 |
1 10 25 42 |
1 1 1 1 |
|
| NEWAG |
110,8000 |
16:15 |
10 |
111.80 |
-0.89 % |
194 |
110.0000 |
110.8000 |
86 |
11 |
1 233 |
[+] |
| NWG |
109.40 111.80 |
100.8000 122.8000 |
16:15 16:14 16:11 16:11
|
33 10 384 5
|
110,0000 110,0000 110,6000 110,2000
|
5 10 5 20 |
152 291 404 696 |
109.6000 109.4000 109.2000 109.0000 |
111.0000 111.2000 111.8000 112.0000 |
23 43 1726 526 |
3 1 3 9 |
|
| ORANGEPL |
13,7900 |
16:15 |
145 |
14.30 |
-3.23 % |
171 |
13.7700 |
13.7900 |
4095 |
1 020 |
14 185 |
[+] |
| OPL |
13.73 14.30 |
12.8700 15.7300 |
16:13 16:13 16:13 16:13
|
4033 100 579 134
|
13,7900 13,7900 13,7850 13,7850
|
6 4 2 1 |
2913 1521 653 277 |
13.7600 13.7550 13.7500 13.7450 |
13.8000 13.8050 13.8100 13.8150 |
739 1648 779 559 |
2 5 2 2 |
|
| POLENERGIA |
50,1000 |
16:01 |
7 |
51.50 |
-1.76 % |
1 |
50.0000 |
50.8000 |
11 |
3 |
164 |
[+] |
| PEP |
49.60 51.50 |
46.3500 56.6000 |
16:01 16:01 16:01 16:01
|
10 17 5 52
|
50,1000 50,1000 50,1000 50,1000
|
1 1 2 2 |
100 29 285 1040 |
49.9500 49.9000 49.8500 49.8000 |
50.9000 51.0000 51.1000 51.2000 |
307 286 735 25 |
1 2 3 1 |
|
| POLIMEXMS |
9,2750 |
16:15 |
100 |
9.44 |
-1.59 % |
1 |
9.2800 |
9.2850 |
400 |
1 642 |
15 823 |
[+] |
| PXM |
9.24 9.97 |
8.5000 10.3800 |
16:15 16:15 16:15 16:15
|
100 5 295 450
|
9,2800 9,2800 9,2800 9,2800
|
3 1 1 4 |
1701 400 632 660 |
9.2700 9.2600 9.2550 9.2500 |
9.2900 9.3000 9.3100 9.3350 |
2993 4070 692 6 |
3 2 1 1 |
|
| RAINBOW |
148,1000 |
16:15 |
1 |
150.50 |
-1.59 % |
146 |
147.9000 |
148.1000 |
78 |
81 |
12 081 |
[+] |
| RBW |
147.90 150.60 |
135.5000 165.5000 |
16:15 16:14 16:14 16:14
|
1 1 5 15
|
148,1000 148,1000 148,1000 148,1000
|
3 2 4 3 |
61 74 247 264 |
147.8000 147.6000 147.5000 147.4000 |
148.2000 148.3000 148.5000 149.1000 |
42 35 3 280 |
1 1 1 1 |
|
| SYNEKTIK |
296,0000 |
16:15 |
1 |
302.00 |
-1.60 % |
34 |
295.4000 |
296.0000 |
94 |
26 |
7 767 |
[+] |
| SNT |
294.00 302.00 |
271.8000 332.2000 |
16:15 16:15 16:15 16:15
|
1 2 13 12
|
295,8000 295,8000 295,6000 295,8000
|
3 2 2 2 |
35 9 34 108 |
295.2000 295.0000 294.8000 294.6000 |
296.2000 296.4000 296.6000 296.8000 |
7 21 68 121 |
2 2 2 5 |
|
| TEXT |
40,4600 |
16:14 |
123 |
40.98 |
-0.83 % |
487 |
40.3000 |
40.4400 |
127 |
53 |
2 134 |
[+] |
| TXT |
39.84 41.10 |
36.9000 45.0600 |
16:14 16:13 16:13 16:13
|
2 601 15 10
|
40,4600 40,5000 40,5000 40,4400
|
1 2 1 2 |
98 950 93 600 |
40.1800 40.1600 40.1400 40.1000 |
40.4800 40.5000 40.5200 40.5800 |
606 5599 190 250 |
4 1 2 1 |
|
| TSGAMES |
108,8000 |
16:14 |
23 |
111.00 |
-1.54 % |
143 |
108.6000 |
108.8000 |
74 |
21 |
2 318 |
[+] |
| TEN |
108.40 111.00 |
99.9000 122.1000 |
16:13 16:13 16:13 16:13
|
5 20 18 58
|
108,7000 108,7000 108,7000 108,7000
|
3 3 3 3 |
172 145 17 213 |
108.5000 108.4000 108.3000 108.1000 |
109.2000 109.3000 109.4000 109.5000 |
311 15 317 370 |
4 1 2 2 |
|
| VERCOM |
133,4000 |
16:09 |
8 |
136.00 |
-0.89 % |
80 |
133.2000 |
133.6000 |
1 |
7 |
979 |
[+] |
| VRC |
132.20 138.00 |
122.4000 149.6000 |
16:08 16:04 16:04 16:02
|
1 485 15 62
|
133,4000 133,0000 133,0000 132,4000
|
2 4 3 1 |
69 68 1864 15 |
132.4000 132.2000 132.0000 131.8000 |
133.8000 135.2000 135.4000 136.4000 |
98 186 118 89 |
1 2 1 1 |
|
| VOXEL |
105,8000 |
16:13 |
126 |
107.00 |
0.76 % |
112 |
105.0000 |
105.6000 |
251 |
15 |
1 557 |
[+] |
| VOX |
105.00 107.00 |
96.3000 117.6000 |
16:13 16:13 16:13 16:12
|
6 1 67 7
|
105,8000 105,2000 105,2000 105,0000
|
2 7 1 3 |
646 1016 10 218 |
104.8000 104.6000 104.4000 104.2000 |
106.0000 106.2000 106.4000 106.6000 |
75 140 654 135 |
2 3 15 1 |
|
| WIRTUALNA |
57,2000 |
16:12 |
141 |
57.50 |
-1.38 % |
1867 |
57.2000 |
57.5000 |
2 |
15 |
881 |
[+] |
| WPL |
57.20 57.90 |
51.8000 63.2000 |
16:10 16:09 16:08 16:08
|
249 7 57 52
|
57,2000 57,2000 57,3000 57,3000
|
9 16 7 9 |
6188 7239 2587 6966 |
57.1000 57.0000 56.9000 56.8000 |
57.6000 57.7000 57.8000 57.9000 |
72 138 161 935 |
3 2 9 4 |
|
| XTB |
108,6800 |
16:15 |
9 |
114.00 |
-4.20 % |
85 |
108.5000 |
108.6800 |
100 |
827 |
90 481 |
[+] |
| XTB |
104.10 114.00 |
102.6000 125.4000 |
16:15 16:15 16:15 16:15
|
7 59 76 24
|
108,5400 108,5400 108,5400 108,7000
|
1 2 2 4 |
5 75 188 273 |
108.4800 108.4600 108.4400 108.4200 |
108.7000 108.7400 108.7600 108.7800 |
144 168 76 76 |
3 2 1 1 |
|