| 11B |
150,3000 |
17:01 |
10 |
152.50 |
-1.70 % |
231 |
150.2000 |
150.9000 |
27 |
17 |
2 533 |
[+] |
| 11B |
150.00 152.70 |
137.3000 167.7000 |
17:00 17:00 17:00 17:00
|
10 27 20 80
|
150,3000 150,3000 150,3000 150,3000
|
9 67 2 1 |
269 2383 54 10 |
150.1000 150.0000 149.9000 149.6000 |
151.0000 151.3000 151.4000 151.5000 |
324 14 325 58 |
5 1 2 4 |
|
| ABPL |
104,8000 |
17:00 |
10 |
103.60 |
0.96 % |
183 |
104.0000 |
104.8000 |
2 |
95 |
9 912 |
[+] |
| ABE |
103.00 105.00 |
93.3000 113.8000 |
17:00 16:49 16:48 16:47
|
20 53 2 2
|
104,8000 104,0000 104,8000 104,8000
|
2 2 4 4 |
216 79 275 320 |
103.8000 103.6000 103.4000 103.2000 |
105.0000 105.2000 105.4000 105.8000 |
916 5 97 10 |
7 1 1 1 |
|
| AMREST |
13,8800 |
17:00 |
241 |
13.84 |
-0.57 % |
4054 |
13.8000 |
13.8800 |
2687 |
93 |
1 281 |
[+] |
| EAT |
13.58 13.94 |
12.4600 15.2200 |
17:00 17:00 17:00 17:00
|
3 74 796 506
|
13,8800 13,8800 13,8800 13,8800
|
1 2 1 1 |
3000 1072 500 5 |
13.7600 13.7400 13.7000 13.6800 |
13.9000 13.9400 13.9600 13.9800 |
200 1249 641 10 |
1 1 3 2 |
|
| ASBIS |
30,7000 |
17:00 |
23 |
30.10 |
2.20 % |
11 |
30.6600 |
30.7000 |
777 |
125 |
3 797 |
[+] |
| ASB |
29.98 30.70 |
27.1000 33.1000 |
17:00 17:00 17:00 17:00
|
4 76 33 113
|
30,7000 30,7000 30,7000 30,7000
|
1 1 2 1 |
11 11 76 800 |
30.6200 30.5800 30.5200 30.5000 |
30.7200 30.7400 30.7600 30.7800 |
15 35 1001 35 |
2 2 2 1 |
|
| ASSECOPOL |
219,4000 |
17:04 |
100 |
218.00 |
0.18 % |
93 |
219.4000 |
219.8000 |
4507 |
142 |
30 848 |
[+] |
| ACP |
212.60 219.40 |
196.2000 239.8000 |
17:01 17:01 17:00 17:00
|
34 34 47 146
|
219,4000 219,4000 219,4000 219,4000
|
1 1 2 3 |
358 105 725 2450 |
218.6000 218.4000 218.2000 218.0000 |
220.0000 220.2000 220.4000 220.6000 |
1617 845 350 380 |
9 4 1 1 |
|
| ASSECOSEE |
62,5000 |
17:03 |
1670 |
62.00 |
0.16 % |
3330 |
62.5000 |
63.5000 |
1 |
88 |
5 496 |
[+] |
| ASE |
61.60 63.50 |
55.8000 68.2000 |
17:02 17:02 17:00 17:00
|
2884 2516 200 730
|
62,5000 62,5000 62,5000 62,5000
|
1 2 3 6 |
6 111 100 279 |
62.2000 62.0000 61.6000 61.5000 |
63.6000 63.7000 63.9000 64.0000 |
40 84 63 524 |
1 1 1 2 |
|
| AUTOPARTN |
15,9200 |
17:00 |
22 |
16.14 |
-1.24 % |
98 |
15.9000 |
15.9600 |
2500 |
190 |
3 038 |
[+] |
| APR |
15.84 16.14 |
14.5400 17.7400 |
17:00 17:00 17:00 17:00
|
1 98 112 110
|
15,9200 15,9200 15,9200 15,9200
|
6 3 5 16 |
1121 900 2288 4700 |
15.8800 15.8600 15.8400 15.8000 |
16.0000 16.0400 16.0800 16.1000 |
100 200 664 70 |
1 1 3 2 |
|
| BENEFIT |
3 340,0000 |
17:00 |
33 |
3,340.00 |
-0.15 % |
2 |
3335.0000 |
3340.0000 |
72 |
5 |
17 575 |
[+] |
| BFT |
3,270.00 3,350.00 |
3010.0000 3670.0000 |
17:00 17:00 17:00 17:00
|
22 10 85 2
|
3 340,0000 3 340,0000 3 340,0000 3 340,0000
|
1 2 4 3 |
5 19 75 35 |
3330.0000 3325.0000 3320.0000 3315.0000 |
3345.0000 3350.0000 3355.0000 3360.0000 |
8 21 97 99 |
2 3 2 8 |
|
| BNPPL |
126,0000 |
17:00 |
300 |
128.00 |
-0.40 % |
780 |
125.0000 |
126.0000 |
26 |
20 |
2 529 |
[+] |
| BNP |
125.00 128.00 |
115.5000 140.5000 |
17:00 17:00 17:00 17:00
|
217 92 66 30
|
126,0000 126,0000 126,0000 126,0000
|
3 2 1 1 |
50 57 5 150 |
124.0000 123.0000 122.5000 121.0000 |
126.5000 127.0000 128.0000 128.5000 |
120 500 282 52 |
1 3 2 1 |
|
| CLNPHARMA |
19,8600 |
17:00 |
35 |
19.66 |
0.30 % |
64 |
19.7200 |
19.8600 |
161 |
15 |
300 |
[+] |
| CLN |
19.60 20.10 |
17.7000 21.6000 |
17:00 17:00 17:00 17:00
|
14 71 2 2
|
19,8600 19,8600 19,8600 19,8600
|
3 3 6 2 |
81 120 1105 4 |
19.7000 19.6800 19.6600 19.6400 |
19.9000 19.9400 19.9600 19.9800 |
870 113 111 106 |
4 3 1 3 |
|
| CYBERFLKS |
199,8000 |
17:04 |
179 |
206.00 |
-2.54 % |
218 |
199.6000 |
199.8000 |
321 |
23 |
4 761 |
[+] |
| CBF |
199.60 208.00 |
185.4000 226.5000 |
17:02 17:00 17:00 17:00
|
8 100 7 10
|
199,8000 199,8000 199,8000 199,8000
|
5 3 25 1 |
144 37 248 1 |
199.4000 199.2000 199.0000 198.8000 |
200.0000 201.5000 202.0000 202.5000 |
461 6 1008 7 |
3 2 2 2 |
|
| CYFRPLSAT |
10,9100 |
17:04 |
250 |
11.08 |
-1.53 % |
4750 |
10.9100 |
10.9150 |
53 |
1 082 |
11 805 |
[+] |
| CPS |
10.84 11.09 |
9.9720 12.1850 |
17:02 17:01 17:00 17:00
|
308 500 80 3860
|
10,9100 10,9100 10,9100 10,9100
|
2 2 2 1 |
1015 1295 105 500 |
10.8900 10.8700 10.8600 10.8550 |
10.9250 10.9300 10.9400 10.9450 |
1022 14 6960 6732 |
3 2 1 1 |
|
| DEVELIA |
8,3200 |
17:00 |
40 |
8.16 |
2.46 % |
130 |
8.2800 |
8.3200 |
68 |
117 |
958 |
[+] |
| DVL |
8.06 8.32 |
7.3500 8.9700 |
17:00 17:00 17:00 17:00
|
243 400 35 414
|
8,3200 8,3200 8,3200 8,3200
|
2 3 1 1 |
222 470 17647 250 |
8.2700 8.2600 8.2500 8.2000 |
8.3300 8.3400 8.3500 8.3600 |
698 300 1138 1398 |
1 1 3 2 |
|
| DOMDEV |
255,5000 |
17:01 |
625 |
255.50 |
-0.20 % |
19 |
255.0000 |
255.5000 |
300 |
16 |
4 051 |
[+] |
| DOM |
253.00 258.00 |
230.0000 281.0000 |
17:00 17:00 17:00 17:00
|
18 8 3 5
|
255,5000 255,5000 255,5000 255,5000
|
2 2 4 6 |
51 127 138 27 |
254.0000 253.5000 253.0000 252.5000 |
256.0000 256.5000 257.0000 257.5000 |
109 5 126 126 |
2 1 2 1 |
|
| ENEA |
18,9900 |
17:00 |
10 |
19.58 |
-2.57 % |
54 |
18.9800 |
18.9900 |
192 |
599 |
11 319 |
[+] |
| ENA |
18.77 19.58 |
17.6300 21.5200 |
17:00 17:00 17:00 17:00
|
537 52 387 52
|
18,9900 18,9900 18,9900 18,9900
|
1 1 1 1 |
1 437 54 54 |
18.9700 18.9600 18.9500 18.9200 |
19.0000 19.0200 19.0300 19.0600 |
139 52 3518 3518 |
1 1 1 1 |
|
| EUROCASH |
6,0750 |
17:03 |
150 |
6.09 |
0.91 % |
899 |
6.0550 |
6.0750 |
796 |
609 |
3 688 |
[+] |
| EUR |
5.98 6.12 |
5.4850 6.6950 |
17:03 17:03 17:00 17:00
|
458 97 219 163
|
6,0750 6,0750 6,0750 6,0750
|
1 2 6 1 |
958 1722 4494 2000 |
6.0500 6.0450 6.0400 6.0350 |
6.0800 6.0850 6.0900 6.0950 |
3770 1660 986 30 |
3 3 2 2 |
|
| GPW |
63,3000 |
17:04 |
9 |
63.40 |
-0.16 % |
8 |
63.2500 |
63.3000 |
364 |
33 |
2 099 |
[+] |
| GPW |
62.85 63.50 |
57.1000 69.7000 |
17:04 17:03 17:02 17:01
|
3 2 1 3
|
63,3000 63,3000 63,3000 63,3000
|
2 2 2 3 |
157 75 8 20 |
63.2000 63.0500 63.0000 62.9000 |
63.4000 63.4500 63.5000 63.6000 |
430 272 272 50 |
2 1 2 3 |
|
| GRUPAAZOTY |
17,0600 |
17:00 |
42 |
17.50 |
-2.51 % |
5111 |
17.0600 |
17.0800 |
285 |
178 |
3 060 |
[+] |
| ATT |
17.00 17.50 |
15.7500 19.2500 |
17:00 17:00 17:00 17:00
|
43 42 194 120
|
17,0600 17,0600 17,0600 17,0600
|
5 2 1 3 |
523 649 50 291 |
17.0500 17.0400 17.0300 17.0200 |
17.1000 17.1100 17.1300 17.1600 |
350 84 84 84 |
1 2 2 2 |
|
| HANDLOWY |
102,0000 |
17:00 |
31 |
102.80 |
-0.58 % |
6 |
101.8000 |
102.0000 |
906 |
17 |
1 746 |
[+] |
| BHW |
101.40 102.80 |
92.6000 113.0000 |
17:00 17:00 17:00 17:00
|
6 39 43 4
|
102,0000 102,0000 102,0000 102,0000
|
1 5 16 18 |
3 524 2144 2905 |
101.6000 101.4000 101.2000 101.0000 |
102.2000 102.4000 102.6000 102.8000 |
125 80 211 447 |
4 3 3 3 |
|
| HUUUGE |
24,0500 |
17:00 |
7 |
24.20 |
-1.23 % |
150 |
24.0000 |
24.0500 |
445 |
23 |
559 |
[+] |
| HUG |
24.00 24.30 |
21.8000 26.6000 |
17:00 17:00 17:00 17:00
|
21 4 87 148
|
24,0500 24,0500 24,0500 24,0500
|
1 1 1 3 |
172 50 13 240 |
23.9000 23.6000 23.5500 23.5000 |
24.1000 24.2000 24.2500 24.3000 |
1135 4587 75 100 |
2 2 1 1 |
|
| INGBSK |
332,5000 |
17:00 |
7 |
336.00 |
-1.04 % |
45 |
332.0000 |
332.5000 |
299 |
8 |
2 776 |
[+] |
| ING |
327.50 336.00 |
302.5000 369.5000 |
17:00 17:00 17:00 17:00
|
44 20 14 65
|
332,5000 332,5000 332,5000 332,5000
|
2 2 2 2 |
27 34 4 4 |
331.5000 331.0000 330.5000 330.0000 |
333.0000 333.5000 334.0000 334.5000 |
400 148 176 224 |
1 2 1 4 |
|
| INTERCARS |
539,0000 |
17:00 |
48 |
545.00 |
-1.10 % |
3 |
535.0000 |
540.0000 |
137 |
2 |
975 |
[+] |
| CAR |
534.00 545.00 |
490.5000 599.0000 |
17:00 17:00 17:00 17:00
|
3 5 29 1
|
539,0000 539,0000 539,0000 539,0000
|
5 6 6 5 |
50 35 38 70 |
534.0000 532.0000 531.0000 530.0000 |
543.0000 545.0000 550.0000 554.0000 |
7 20 27 12 |
1 1 3 2 |
|
| JSW |
21,9100 |
17:03 |
10 |
22.02 |
-0.50 % |
80 |
21.7600 |
21.9100 |
1150 |
272 |
5 935 |
[+] |
| JSW |
21.63 22.03 |
19.8200 24.2200 |
17:03 17:02 17:02 17:02
|
5 95 5 95
|
21,9100 21,9100 21,9100 21,9100
|
6 2 1 3 |
2338 2057 2 1074 |
21.7500 21.7400 21.7200 21.7100 |
21.9200 21.9300 21.9500 21.9800 |
137 441 89 532 |
1 2 2 3 |
|
| LUBAWA |
7,5600 |
17:04 |
35 |
7.79 |
-2.33 % |
271 |
7.5500 |
7.5600 |
546 |
1 149 |
8 677 |
[+] |
| LBW |
7.41 7.85 |
7.0150 8.5650 |
17:03 17:02 17:01 17:00
|
299 500 220 400
|
7,5600 7,5600 7,5600 7,5600
|
2 1 6 4 |
198 1190 1529 3009 |
7.5450 7.5300 7.5250 7.5200 |
7.5700 7.5900 7.5950 7.6000 |
2160 467 962 150 |
2 2 1 1 |
|
| MILLENNIUM |
15,8900 |
17:00 |
332 |
15.85 |
-1.24 % |
13394 |
15.8800 |
15.8900 |
4219 |
556 |
8 847 |
[+] |
| MIL |
15.80 16.05 |
14.2700 17.4300 |
17:00 17:00 17:00 17:00
|
67 232 1298 361
|
15,8900 15,8900 15,8900 15,8900
|
4 2 3 2 |
699 8 18137 2951 |
15.8700 15.8600 15.8500 15.8400 |
15.9000 15.9300 15.9400 15.9500 |
1700 5309 219 5309 |
2 1 1 1 |
|
| MIRBUD |
14,1600 |
17:04 |
6000 |
14.23 |
-0.98 % |
25330 |
14.1600 |
14.2000 |
347 |
111 |
1 571 |
[+] |
| MRB |
14.00 14.24 |
12.8100 15.6500 |
17:00 17:00 17:00 17:00
|
20000 5793 150 3
|
14,1600 14,1600 14,1600 14,1600
|
1 2 1 2 |
20 81 33 13 |
14.1500 14.1400 14.1200 14.1100 |
14.2100 14.2400 14.2700 14.2800 |
500 89 428 310 |
1 1 1 1 |
|
| MOBRUK |
316,5000 |
17:00 |
16 |
316.50 |
0.00 % |
200 |
315.0000 |
316.5000 |
157 |
3 |
840 |
[+] |
| MBR |
310.00 316.50 |
285.0000 348.0000 |
17:00 17:00 17:00 17:00
|
1 6 7 17
|
316,5000 316,5000 316,5000 316,5000
|
2 1 1 2 |
203 315 1 64 |
314.0000 313.5000 313.0000 312.5000 |
317.0000 317.5000 318.0000 318.5000 |
161 71 52 86 |
8 3 5 3 |
|
| NEUCA |
817,0000 |
17:00 |
1 |
825.00 |
-0.12 % |
10 |
810.0000 |
817.0000 |
15 |
1 |
843 |
[+] |
| NEU |
806.00 825.00 |
743.0000 907.0000 |
16:49 16:49 16:48 16:43
|
2 1 2 1
|
811,0000 814,0000 817,0000 817,0000
|
2 3 1 6 |
19 59 1 52 |
809.0000 808.0000 806.0000 805.0000 |
819.0000 821.0000 822.0000 823.0000 |
27 9 9 7 |
2 1 1 1 |
|
| NEWAG |
96,5000 |
17:00 |
244 |
99.20 |
-2.62 % |
5 |
96.0000 |
96.5000 |
715 |
23 |
2 270 |
[+] |
| NWG |
95.00 99.20 |
89.3000 109.0000 |
17:00 17:00 17:00 17:00
|
30 16 4 26
|
96,5000 96,5000 96,5000 96,5000
|
1 3 1 1 |
10 130 142 142 |
95.6000 95.5000 95.4000 95.3000 |
96.6000 96.7000 96.8000 96.9000 |
367 200 260 450 |
3 1 2 2 |
|
| POLENERGIA |
55,0000 |
17:02 |
10 |
55.80 |
-2.14 % |
1 |
53.6000 |
55.0000 |
375 |
6 |
313 |
[+] |
| PEP |
53.40 56.20 |
50.4000 61.2000 |
17:00 17:00 17:00 16:37
|
14 1 446 1
|
55,0000 55,0000 55,0000 54,8000
|
2 2 6 1 |
101 150 75 1 |
53.4000 53.2000 53.0000 52.4000 |
55.8000 56.0000 56.8000 57.0000 |
439 301 592 506 |
3 2 5 6 |
|
| RAINBOW |
144,8000 |
17:00 |
73 |
142.90 |
1.26 % |
111 |
144.7000 |
144.8000 |
54 |
65 |
9 368 |
[+] |
| RBW |
141.00 145.90 |
128.7000 157.1000 |
17:00 17:00 17:00 17:00
|
25 34 4 10
|
144,8000 144,8000 144,8000 144,8000
|
1 4 1 4 |
111 321 100 278 |
144.6000 144.5000 144.3000 144.0000 |
144.9000 145.0000 145.1000 145.2000 |
12 135 2 30 |
3 3 2 1 |
|
| SYNEKTIK |
269,0000 |
17:01 |
6 |
271.40 |
0.07 % |
3 |
268.6000 |
269.0000 |
154 |
11 |
2 973 |
[+] |
| SNT |
267.00 272.20 |
244.4000 298.4000 |
17:00 17:00 17:00 17:00
|
3 3 3 4
|
269,0000 269,0000 269,0000 269,0000
|
1 2 1 3 |
4 11 3 33 |
268.2000 268.0000 267.4000 267.2000 |
269.8000 270.0000 270.2000 270.4000 |
112 190 95 89 |
2 2 2 3 |
|
| TAURONPE |
8,6280 |
17:00 |
308 |
8.80 |
-2.31 % |
1162 |
8.6240 |
8.6280 |
934 |
2 110 |
18 159 |
[+] |
| TPE |
8.54 8.80 |
7.9200 9.6760 |
17:00 17:00 17:00 17:00
|
2587 2587 2587 2587
|
8,6280 8,6280 8,6280 8,6280
|
2 2 2 1 |
1006 90 3496 32946 |
8.6220 8.6180 8.6100 8.6080 |
8.6320 8.6400 8.6540 8.6600 |
2300 1800 50 5476 |
2 1 1 2 |
|
| TEXT |
37,3000 |
17:00 |
364 |
38.50 |
-3.12 % |
1234 |
37.3000 |
37.3600 |
453 |
138 |
5 202 |
[+] |
| TXT |
37.30 38.58 |
34.6600 42.3400 |
17:00 17:00 17:00 17:00
|
3 35 75 1
|
37,3000 37,3000 37,3000 37,3000
|
6 7 6 4 |
307 1482 1521 1431 |
37.2800 37.2600 37.2400 37.2200 |
37.3800 37.4800 37.5000 37.5200 |
100 377 3200 3 |
1 2 3 1 |
|
| TSGAMES |
87,0000 |
17:00 |
41 |
85.80 |
1.40 % |
11 |
86.4000 |
87.0000 |
24 |
32 |
2 795 |
[+] |
| TEN |
85.10 87.60 |
77.3000 94.3000 |
17:00 17:00 17:00 17:00
|
28 4 8 6
|
87,0000 87,0000 87,0000 87,0000
|
2 1 2 3 |
172 1 264 254 |
86.2000 86.1000 86.0000 85.9000 |
87.5000 87.6000 87.8000 87.9000 |
426 104 100 257 |
5 2 1 2 |
|
| VERCOM |
132,4000 |
17:00 |
8 |
133.80 |
-0.90 % |
2 |
131.0000 |
132.4000 |
269 |
2 |
226 |
[+] |
| VRC |
130.40 133.80 |
120.6000 147.0000 |
17:00 17:00 17:00 17:00
|
108 80 20 20
|
132,4000 132,4000 132,4000 132,4000
|
2 2 4 5 |
23 66 138 279 |
130.6000 130.4000 130.2000 130.0000 |
132.8000 133.0000 133.6000 134.0000 |
390 50 4 101 |
1 1 1 4 |
|
| VOXEL |
121,8000 |
17:00 |
12 |
123.80 |
-0.98 % |
40 |
121.0000 |
121.8000 |
28 |
5 |
615 |
[+] |
| VOX |
119.00 124.00 |
111.6000 136.0000 |
17:00 17:00 17:00 17:00
|
1 13 5 5
|
121,8000 121,8000 121,8000 121,8000
|
2 1 2 2 |
3 5 10 79 |
120.6000 120.2000 120.0000 119.6000 |
122.0000 122.4000 122.6000 123.0000 |
213 5 30 564 |
2 1 2 5 |
|
| WIRTUALNA |
60,5000 |
17:00 |
3 |
60.00 |
1.34 % |
62 |
60.3000 |
60.5000 |
267 |
23 |
1 368 |
[+] |
| WPL |
59.80 60.50 |
54.0000 66.0000 |
17:00 17:00 17:00 17:00
|
83 38 63 170
|
60,5000 60,5000 60,5000 60,5000
|
1 1 2 4 |
170 48 280 275 |
60.2000 60.1000 60.0000 59.9000 |
60.6000 60.7000 60.8000 60.9000 |
166 200 240 1100 |
5 1 6 1 |
|
| XTB |
69,3000 |
17:04 |
2937 |
70.64 |
-1.51 % |
6495 |
69.3000 |
69.3200 |
56 |
254 |
17 752 |
[+] |
| XTB |
69.24 70.72 |
63.5800 77.7000 |
17:03 17:03 17:02 17:02
|
5375 1625 3556 2590
|
69,3000 69,3000 69,3000 69,3000
|
2 4 2 3 |
2 9 83 666 |
69.2800 69.2600 69.2400 69.2200 |
69.3600 69.3800 69.4000 69.4600 |
51 154 4 51 |
2 2 2 2 |
|