| ABPL |
121,4000 |
16:41 |
1 |
122.00 |
-1.30 % |
156 |
121.2000 |
122.8000 |
30 |
6 |
767 |
[+] |
| ABE |
120.00 123.00 |
109.8000 134.2000 |
16:41 16:41 16:41 16:40
|
5 1 1 1
|
121,4000 121,4000 122,0000 122,0000
|
2 4 2 3 |
76 130 86 86 |
121.0000 120.8000 120.6000 120.4000 |
123.0000 123.2000 123.4000 123.6000 |
58 3 66 66 |
2 1 1 1 |
|
| AMREST |
11,4600 |
16:41 |
5 |
11.44 |
0.35 % |
822 |
11.3400 |
11.5400 |
651 |
57 |
650 |
[+] |
| EAT |
11.30 11.60 |
10.3000 12.5800 |
16:41 16:40 16:40 16:40
|
15 2 6 5
|
11,4600 11,4400 11,4400 11,4000
|
2 6 2 2 |
202 1596 110 11 |
11.3200 11.3000 11.2800 11.2600 |
11.5800 11.6000 11.6200 11.6600 |
100 405 95 150 |
1 2 2 1 |
|
| ASBIS |
44,1800 |
16:41 |
103 |
44.00 |
-0.27 % |
3 |
44.2800 |
44.3400 |
40 |
164 |
7 195 |
[+] |
| ASB |
43.14 44.38 |
39.6000 48.4000 |
16:41 16:41 16:41 16:41
|
65 420 105 142
|
44,1600 44,1600 44,2000 44,2000
|
2 3 1 1 |
14 214 7 8 |
44.2600 44.2000 44.1800 44.0800 |
44.3800 44.4000 44.5000 44.5600 |
472 1190 803 285 |
3 4 7 2 |
|
| ASSECOPOL |
176,0000 |
16:41 |
1 |
176.00 |
-1.40 % |
10266 |
178.2000 |
178.3000 |
734 |
219 |
37 749 |
[+] |
| ACP |
169.50 176.60 |
158.4000 193.6000 |
16:41 16:41 16:41 16:41
|
3 2 29 21
|
176,0000 176,0000 176,0000 176,0000
|
1 3 2 2 |
138 176 1303 623 |
177.5000 177.4000 177.3000 177.2000 |
178.4000 178.5000 178.6000 178.7000 |
1765 866 141 1775 |
1 6 1 2 |
|
| ASSECOSEE |
59,8000 |
16:41 |
36 |
61.90 |
-3.39 % |
21 |
59.8000 |
60.4000 |
293 |
5 |
317 |
[+] |
| ASE |
59.00 62.00 |
55.8000 68.0000 |
16:41 16:41 16:36 16:32
|
1 3 21 40
|
59,8000 59,8000 59,5000 59,0000
|
1 1 1 2 |
45 8 1 13 |
59.6000 59.3000 59.2000 59.1000 |
60.5000 61.4000 61.8000 61.9000 |
8 107 36 120 |
1 3 2 6 |
|
| AUTOPARTN |
18,0600 |
16:41 |
868 |
17.96 |
0.56 % |
2364 |
17.9000 |
18.0000 |
2405 |
79 |
1 416 |
[+] |
| APR |
17.78 18.14 |
16.1800 19.7400 |
16:40 16:40 16:40 16:40
|
205 154 66 128
|
18,0600 18,0600 18,0600 18,0600
|
1 1 1 1 |
100 9410 183 1 |
17.8600 17.8000 17.6600 17.6400 |
18.0200 18.0400 18.0600 18.1000 |
55 42 25 311 |
2 2 2 3 |
|
| BENEFIT |
3 670,0000 |
16:40 |
1 |
3,540.00 |
3.09 % |
1 |
3655.0000 |
3660.0000 |
32 |
5 |
19 819 |
[+] |
| BFT |
3,495.00 3,690.00 |
3190.0000 3890.0000 |
16:40 16:39 16:39 16:39
|
5 3 2 2
|
3 675,0000 3 670,0000 3 670,0000 3 670,0000
|
1 1 5 1 |
93 22 42 25 |
3630.0000 3625.0000 3620.0000 3615.0000 |
3665.0000 3670.0000 3675.0000 3680.0000 |
69 78 22 97 |
2 2 2 3 |
|
| BNPPL |
151,5000 |
16:37 |
3 |
148.00 |
1.34 % |
592 |
153.0000 |
153.5000 |
411 |
83 |
12 647 |
[+] |
| BNP |
148.00 152.00 |
133.5000 162.5000 |
16:37 16:37 16:37 16:37
|
8 47 20 1000
|
151,0000 151,5000 151,5000 151,0000
|
2 2 1 3 |
798 498 448 477 |
150.0000 149.5000 149.0000 148.5000 |
154.0000 154.5000 155.0000 156.0000 |
638 639 211 56 |
3 3 2 4 |
|
| CREOTECH |
754,0000 |
16:41 |
4 |
726.00 |
3.86 % |
13 |
743.0000 |
744.0000 |
1 |
34 |
24 876 |
[+] |
| CRI |
700.00 755.00 |
654.0000 798.0000 |
16:41 16:40 16:40 16:40
|
1 5 22 5
|
754,0000 753,0000 753,0000 753,0000
|
2 5 3 1 |
16 118 82 14 |
742.0000 740.0000 739.0000 738.0000 |
745.0000 746.0000 747.0000 748.0000 |
5 5 46 107 |
1 1 2 2 |
|
| CYBERFLKS |
173,0000 |
16:41 |
10 |
173.00 |
-0.12 % |
30 |
172.6000 |
173.0000 |
1174 |
20 |
3 500 |
[+] |
| CBF |
171.20 176.40 |
155.8000 190.2000 |
16:41 16:41 16:40 16:39
|
1 1 1 1
|
173,0000 173,0000 173,0000 172,6000
|
2 1 5 3 |
12 2 140 157 |
172.4000 172.2000 172.0000 171.8000 |
174.0000 174.8000 175.0000 175.2000 |
5 11 53 5 |
1 1 2 1 |
|
| CYFRPLSAT |
11,6350 |
16:40 |
200 |
11.53 |
2.06 % |
165 |
11.6000 |
11.6100 |
80 |
399 |
4 602 |
[+] |
| CPS |
11.40 11.65 |
10.3750 12.6750 |
16:40 16:40 16:40 16:40
|
542 200 458 200
|
11,6350 11,6400 11,6400 11,6400
|
1 1 1 1 |
17 333 1000 5266 |
11.5750 11.5550 11.5500 11.5450 |
11.6150 11.6200 11.6250 11.6300 |
914 402 559 12 |
2 2 2 2 |
|
| DEVELIA |
9,0400 |
16:41 |
275 |
9.10 |
0.00 % |
397 |
8.9800 |
9.0500 |
533 |
173 |
1 545 |
[+] |
| DVL |
8.81 9.10 |
8.1900 10.0000 |
16:41 16:41 16:39 16:39
|
124 70 262 69
|
9,0100 9,0100 8,9900 8,9900
|
1 1 1 2 |
1104 1104 1104 5386 |
8.9400 8.9300 8.9200 8.9000 |
9.0800 9.1000 9.1100 9.1200 |
103 1629 1104 1104 |
1 3 1 1 |
|
| DIAG |
169,3500 |
16:40 |
6 |
169.00 |
-0.29 % |
6 |
168.8000 |
169.4500 |
128 |
21 |
3 509 |
[+] |
| DIA |
167.20 170.10 |
152.1000 185.9000 |
16:40 16:40 16:40 16:39
|
5 1 1 13
|
169,9000 169,9000 169,9000 169,5000
|
2 1 1 2 |
335 1 20 16 |
168.5000 168.2500 168.0000 167.7500 |
169.9000 170.4500 170.7000 170.8000 |
50 15 100 154 |
1 1 1 1 |
|
| DOMDEV |
234,0000 |
16:41 |
1 |
229.00 |
1.96 % |
698 |
233.0000 |
234.0000 |
6 |
8 |
1 836 |
[+] |
| DOM |
225.00 234.00 |
206.5000 251.5000 |
16:39 16:38 16:38 16:38
|
4 23 23 2
|
234,0000 233,0000 233,0000 233,0000
|
1 2 5 3 |
1 136 352 70 |
231.0000 230.5000 230.0000 229.0000 |
234.5000 235.0000 235.5000 236.0000 |
135 145 32 64 |
1 2 1 2 |
|
| ENEA |
26,2000 |
16:41 |
1 |
25.00 |
4.30 % |
28 |
26.2600 |
26.2800 |
1482 |
952 |
24 852 |
[+] |
| ENA |
24.64 26.78 |
22.5000 27.5000 |
16:41 16:39 16:39 16:39
|
1 21 370 1
|
26,2000 26,2000 26,1200 26,1200
|
1 1 1 2 |
281 217 28 526 |
26.2400 26.2200 26.1800 26.1400 |
26.3000 26.3200 26.4000 26.4200 |
100 640 251 617 |
1 2 1 1 |
|
| EUROCASH |
5,8250 |
16:40 |
167 |
5.79 |
0.60 % |
8684 |
5.7700 |
5.8400 |
19 |
55 |
315 |
[+] |
| EUR |
5.69 5.85 |
5.2100 6.3600 |
16:40 16:40 16:40 16:40
|
286 250 378 264
|
5,8250 5,8250 5,8250 5,8400
|
2 4 3 1 |
967 1969 6 1000 |
5.7600 5.7550 5.7500 5.7400 |
5.8450 5.8500 5.8550 5.8600 |
842 3351 200 1192 |
2 6 1 4 |
|
| GPW |
72,9500 |
16:41 |
20 |
72.30 |
0.69 % |
2 |
72.9000 |
72.9500 |
571 |
109 |
7 813 |
[+] |
| GPW |
70.65 72.95 |
65.1000 79.5000 |
16:41 16:41 16:40 16:40
|
11 23 87 6
|
72,9500 72,9500 72,8000 72,9000
|
1 2 1 2 |
14 2 1356 2 |
72.8000 72.7000 72.6500 72.6000 |
73.0000 73.2500 73.3500 73.4000 |
145 21 1 970 |
2 1 1 1 |
|
| GRUPAAZOTY |
18,3200 |
16:41 |
358 |
18.30 |
-0.05 % |
8 |
18.2900 |
18.3000 |
1215 |
156 |
2 853 |
[+] |
| ATT |
18.10 18.54 |
16.4700 20.1200 |
16:41 16:41 16:39 16:39
|
148 270 100 64
|
18,3200 18,3200 18,3200 18,3200
|
1 2 1 1 |
8 13 9 5 |
18.2600 18.2400 18.2300 18.2200 |
18.3100 18.3500 18.3800 18.4000 |
100 200 100 400 |
1 2 1 1 |
|
| GRUPRACUJ |
40,3000 |
16:38 |
33 |
41.30 |
-0.86 % |
15 |
40.1500 |
40.6000 |
271 |
57 |
2 305 |
[+] |
| GPP |
39.50 41.30 |
37.2000 45.4000 |
16:37 16:37 16:36 16:35
|
33 52 2 4
|
40,3000 40,2000 40,2000 40,2000
|
4 2 2 1 |
1600 253 70 51 |
39.8000 39.7000 39.5500 39.5000 |
40.7000 41.2000 41.5000 41.6000 |
542 150 10028 1943 |
1 2 2 1 |
|
| HANDLOWY |
113,0000 |
16:39 |
81 |
112.60 |
0.53 % |
4 |
112.6000 |
113.2000 |
75 |
13 |
1 412 |
[+] |
| BHW |
111.20 113.60 |
101.4000 123.8000 |
16:39 16:39 16:39 16:39
|
7 40 21 16
|
113,0000 113,0000 113,0000 113,0000
|
1 2 2 4 |
225 255 383 199 |
112.4000 112.2000 112.0000 111.6000 |
114.0000 114.2000 114.4000 114.6000 |
180 664 225 80 |
5 4 1 1 |
|
| INGBSK |
417,0000 |
16:41 |
1 |
418.00 |
-0.36 % |
408 |
416.0000 |
418.5000 |
979 |
20 |
8 466 |
[+] |
| ING |
414.00 420.00 |
376.5000 459.5000 |
16:40 16:39 16:39 16:39
|
10 37 4 63
|
417,0000 417,5000 417,5000 417,5000
|
1 1 1 4 |
98 120 112 246 |
415.5000 415.0000 414.5000 414.0000 |
419.0000 419.5000 420.0000 420.5000 |
606 30 287 133 |
3 2 12 3 |
|
| INTERCARS |
664,0000 |
16:39 |
6 |
667.00 |
-0.45 % |
69 |
658.0000 |
665.0000 |
11 |
1 |
756 |
[+] |
| CAR |
657.00 671.00 |
601.0000 733.0000 |
16:39 16:39 16:36 16:35
|
7 3 21 26
|
664,0000 664,0000 663,0000 662,0000
|
1 3 2 2 |
1 49 2 12 |
657.0000 656.0000 655.0000 654.0000 |
666.0000 667.0000 668.0000 669.0000 |
9 28 22 100 |
1 1 2 1 |
|
| JSW |
32,4100 |
16:40 |
3980 |
32.90 |
1.28 % |
160 |
32.5500 |
32.6000 |
2638 |
509 |
16 603 |
[+] |
| JSW |
32.08 33.02 |
29.6100 36.1900 |
16:40 16:40 16:40 16:40
|
20 100 138 120
|
32,4100 32,4100 32,4800 32,4800
|
2 2 2 2 |
166 160 47 1598 |
32.5400 32.5200 32.4900 32.4800 |
32.6300 32.6600 32.6700 32.6800 |
362 2033 949 96 |
2 2 2 2 |
|
| LUBAWA |
8,7850 |
16:41 |
20 |
8.60 |
0.98 % |
1106 |
8.7800 |
8.8000 |
2355 |
241 |
2 095 |
[+] |
| LBW |
8.56 8.85 |
7.7400 9.4600 |
16:41 16:40 16:40 16:40
|
95 162 30 470
|
8,7750 8,7800 8,7800 8,7800
|
1 1 1 1 |
5 463 1 200 |
8.7550 8.7100 8.7050 8.6800 |
8.8150 8.8200 8.8300 8.8350 |
36 2227 500 656 |
1 3 1 2 |
|
| MILLENNIUM |
16,9100 |
16:40 |
317 |
16.55 |
0.89 % |
96034 |
16.8500 |
16.8600 |
1063 |
388 |
6 448 |
[+] |
| MIL |
16.33 16.92 |
14.9000 18.2000 |
16:40 16:40 16:40 16:40
|
10099 487 329 487
|
16,9000 16,9000 16,9000 16,8900
|
1 1 1 2 |
83 390 32 2637 |
16.8400 16.8300 16.8200 16.8100 |
16.8700 16.8800 16.8900 16.9000 |
118 76 2033 2111 |
2 2 3 3 |
|
| MIRBUD |
11,2000 |
16:41 |
42 |
11.20 |
-0.62 % |
245 |
11.1800 |
11.2400 |
150 |
91 |
1 006 |
[+] |
| MRB |
10.98 11.28 |
10.0800 12.3200 |
16:41 16:40 16:40 16:40
|
158 33 149 38
|
11,2000 11,2000 11,2000 11,2000
|
1 1 3 2 |
2 2000 34 101 |
11.1100 11.1000 11.0700 11.0500 |
11.2500 11.2600 11.2700 11.2800 |
1 240 650 300 |
1 1 2 1 |
|
| MOBRUK |
339,5000 |
16:41 |
15 |
337.00 |
0.30 % |
2 |
336.5000 |
342.0000 |
160 |
3 |
903 |
[+] |
| MBR |
334.50 341.00 |
303.5000 370.5000 |
16:41 16:41 16:41 16:41
|
2 5 22 2
|
339,5000 339,5000 339,5000 339,5000
|
5 1 2 3 |
157 8 18 79 |
336.0000 335.5000 335.0000 334.5000 |
344.5000 345.0000 345.5000 346.0000 |
45 77 1 10 |
1 8 1 1 |
|
| NEUCA |
660,0000 |
16:38 |
79 |
669.00 |
-1.35 % |
1 |
660.0000 |
664.0000 |
4 |
2 |
1 437 |
[+] |
| NEU |
654.00 669.00 |
603.0000 735.0000 |
16:37 16:37 16:36 16:36
|
1 6 38 23
|
660,0000 659,0000 660,0000 660,0000
|
2 3 1 2 |
8 4 10 17 |
659.0000 658.0000 657.0000 656.0000 |
665.0000 666.0000 667.0000 668.0000 |
26 75 35 69 |
2 2 1 2 |
|
| NEWAG |
107,6000 |
16:39 |
1 |
105.00 |
0.94 % |
31 |
106.6000 |
107.0000 |
5 |
10 |
1 030 |
[+] |
| NWG |
104.20 107.60 |
94.5000 115.4000 |
16:39 16:39 16:39 16:39
|
4 10 1 14
|
107,6000 107,6000 107,6000 107,6000
|
3 1 1 1 |
42 30 50 9 |
106.0000 105.8000 105.6000 105.4000 |
107.8000 108.0000 108.2000 108.4000 |
46 51 150 798 |
2 2 1 3 |
|
| ORANGEPL |
13,9700 |
16:40 |
1 |
13.90 |
1.23 % |
3404 |
14.0750 |
14.0800 |
1556 |
1 040 |
14 501 |
[+] |
| OPL |
13.85 14.05 |
12.5100 15.2900 |
16:40 16:40 16:40 16:40
|
30 420 659 255
|
13,9550 13,9550 13,9550 13,9550
|
1 1 2 2 |
444 122 474 258 |
14.0700 14.0600 14.0550 14.0500 |
14.0850 14.0900 14.0950 14.1000 |
2524 9315 258 21 |
2 1 2 1 |
|
| POLENERGIA |
50,0000 |
16:28 |
14 |
49.20 |
1.83 % |
81 |
49.4000 |
50.2000 |
102 |
2 |
93 |
[+] |
| PEP |
49.10 51.20 |
44.3000 54.0000 |
16:28 16:19 16:19 16:18
|
12 10 10 2
|
49,7000 49,7000 49,7000 49,6000
|
5 3 3 1 |
952 324 121 30 |
49.3000 49.2000 49.0000 48.8000 |
50.4000 50.6000 51.0000 51.2000 |
60 1 235 186 |
2 1 3 2 |
|
| POLIMEXMS |
8,3900 |
16:41 |
643 |
8.00 |
1.94 % |
7340 |
8.4000 |
8.4100 |
91 |
1 296 |
10 505 |
[+] |
| PXM |
7.92 8.50 |
7.2000 8.8000 |
16:41 16:41 16:41 16:41
|
169 188 2000 300
|
8,3900 8,3800 8,3500 8,3500
|
1 1 5 1 |
1000 145 1640 500 |
8.3800 8.3600 8.3500 8.3200 |
8.4200 8.4300 8.4400 8.4500 |
91 300 4620 9098 |
2 1 6 11 |
|
| RAINBOW |
131,8000 |
16:40 |
10 |
132.60 |
-2.01 % |
112 |
132.0000 |
132.1000 |
52 |
31 |
4 140 |
[+] |
| RBW |
130.20 133.40 |
119.4000 145.8000 |
16:40 16:39 16:39 16:39
|
2 80 12 7
|
131,6000 132,5000 132,5000 132,5000
|
1 2 1 1 |
1 12 1 100 |
131.9000 131.7000 131.6000 131.4000 |
132.5000 133.0000 133.1000 133.2000 |
20 357 6 1 |
1 4 1 1 |
|
| SYNEKTIK |
285,4000 |
16:41 |
13 |
279.60 |
3.41 % |
235 |
282.8000 |
283.2000 |
23 |
51 |
14 240 |
[+] |
| SNT |
274.20 289.40 |
251.8000 307.4000 |
16:41 16:41 16:41 16:41
|
5 16 11 34
|
285,4000 285,6000 285,8000 285,4000
|
1 1 3 1 |
7 319 351 8 |
282.6000 282.2000 281.6000 281.2000 |
283.4000 283.8000 284.2000 284.6000 |
8 11 8 15 |
2 2 2 1 |
|
| TEXT |
37,2400 |
16:37 |
2 |
37.60 |
-0.16 % |
70 |
37.2000 |
37.3800 |
63 |
18 |
680 |
[+] |
| TXT |
36.92 37.70 |
33.8400 41.3600 |
16:35 16:35 16:35 16:35
|
16 47 38 62
|
37,2000 37,1800 37,1800 37,1800
|
2 1 3 4 |
222 4 327 350 |
37.1200 37.0600 37.0000 36.9800 |
37.4400 37.4600 37.5000 37.5600 |
470 5 64 90 |
1 1 4 1 |
|
| TSGAMES |
101,6000 |
16:41 |
35 |
100.80 |
0.20 % |
18 |
101.4000 |
102.0000 |
385 |
12 |
1 199 |
[+] |
| TEN |
99.20 101.60 |
90.8000 110.8000 |
16:40 16:40 16:40 16:40
|
90 47 30 190
|
101,2000 101,2000 101,2000 101,2000
|
2 2 3 7 |
213 125 55 619 |
101.0000 100.6000 100.2000 100.0000 |
102.2000 102.4000 102.6000 102.8000 |
7150 38 50 8 |
3 3 4 3 |
|
| VERCOM |
116,0000 |
16:36 |
25 |
116.40 |
-1.36 % |
44 |
114.4000 |
116.0000 |
63 |
4 |
431 |
[+] |
| VRC |
113.40 117.60 |
104.8000 128.0000 |
16:36 16:36 16:36 16:36
|
50 66 23 3
|
115,6000 115,4000 115,0000 115,0000
|
1 2 2 2 |
1 3 26 21 |
114.2000 114.0000 113.8000 113.6000 |
116.6000 116.8000 117.0000 117.2000 |
66 1 1 1 |
2 1 1 1 |
|
| VOXEL |
93,9000 |
16:41 |
15 |
96.80 |
-2.09 % |
190 |
93.9000 |
94.0000 |
150 |
39 |
3 742 |
[+] |
| VOX |
93.80 96.80 |
87.2000 106.4000 |
16:41 16:40 16:40 16:40
|
45 2 22 24
|
93,9000 93,8000 93,8000 93,8000
|
9 6 6 9 |
231 155 193 205 |
93.8000 93.7000 93.6000 93.5000 |
94.5000 94.9000 95.1000 95.2000 |
421 63 25 47 |
1 2 2 2 |
|
| WIRTUALNA |
57,9000 |
16:37 |
85 |
57.10 |
1.40 % |
2624 |
57.7000 |
57.9000 |
196 |
95 |
5 532 |
[+] |
| WPL |
57.00 58.40 |
51.4000 62.8000 |
16:37 16:37 16:37 16:37
|
65 142 63 1
|
57,9000 57,9000 57,9000 57,9000
|
4 1 1 5 |
112 10 50 1218 |
57.5000 57.4000 57.3000 57.2000 |
58.0000 58.1000 58.2000 58.3000 |
1787 54 3300 353 |
11 1 2 4 |
|
| XTB |
95,3600 |
16:41 |
1 |
94.96 |
0.53 % |
594 |
95.6600 |
95.7000 |
1299 |
232 |
22 013 |
[+] |
| XTB |
93.82 95.54 |
85.4800 104.4500 |
16:41 16:41 16:41 16:40
|
86 156 58 4
|
95,3600 95,3600 95,3800 95,4000
|
2 2 2 2 |
20 139 71 1008 |
95.6400 95.6200 95.5600 95.5400 |
95.7400 95.8000 95.8200 95.8400 |
8 1863 63 15 |
1 7 2 1 |
|