| ABPL |
136,4000 |
10:06 |
10 |
137.80 |
-1.45 % |
1 |
135.8000 |
136.4000 |
47 |
1 |
83 |
[+] |
| ABE |
135.40 138.40 |
124.2000 151.4000 |
09:54 09:43 09:39 09:39
|
5 1 6 9
|
136,4000 136,4000 135,4000 135,4000
|
1 2 3 3 |
20 5 121 17 |
135.6000 135.4000 135.2000 135.0000 |
136.6000 136.8000 137.0000 137.6000 |
46 30 70 95 |
1 2 2 1 |
|
| AMREST |
10,5800 |
09:55 |
35 |
10.50 |
0.76 % |
859 |
10.5800 |
10.6200 |
885 |
2 |
25 |
[+] |
| EAT |
10.50 10.62 |
9.4500 11.5400 |
09:43 09:40 09:40 09:40
|
180 220 100 90
|
10,6000 10,6200 10,6200 10,6000
|
1 5 1 4 |
1000 2230 1000 5047 |
10.5200 10.5000 10.4800 10.4600 |
10.6400 10.6600 10.6800 10.7000 |
170 378 300 1000 |
1 2 1 1 |
|
| ASBIS |
67,5000 |
10:08 |
80 |
69.60 |
-2.46 % |
317 |
67.4500 |
67.5000 |
168 |
29 |
1 961 |
[+] |
| ASB |
67.25 69.60 |
62.6500 76.5500 |
10:08 10:07 10:07 10:07
|
2 1 44 1
|
67,5000 67,6000 67,6000 67,4500
|
7 2 4 1 |
558 80 922 94 |
67.4000 67.3500 67.3000 67.2500 |
67.6000 67.6500 67.7000 67.7500 |
45 104 850 96 |
1 2 2 1 |
|
| ASSECOPOL |
197,9000 |
10:08 |
46 |
197.35 |
0.74 % |
161 |
197.9000 |
198.2500 |
97 |
16 |
3 120 |
[+] |
| ACP |
196.50 199.20 |
177.6500 217.0000 |
10:08 10:07 10:07 10:07
|
26 17 26 28
|
197,9000 198,1000 198,1500 198,1500
|
2 1 2 1 |
65 26 125 26 |
197.8500 197.8000 197.7500 197.7000 |
198.3000 198.4000 198.4500 198.5000 |
45 69 40 66 |
1 3 1 2 |
|
| ASSECOSEE |
63,8000 |
10:06 |
16 |
63.90 |
-0.16 % |
4 |
63.0000 |
63.8000 |
31 |
1 |
62 |
[+] |
| ASE |
63.00 64.00 |
57.6000 70.2000 |
10:06 10:06 10:06 10:06
|
5 4 28 6
|
63,0000 63,0000 63,0000 63,0000
|
2 3 2 4 |
47 211 3 655 |
62.9000 62.8000 62.6000 62.5000 |
63.9000 64.0000 64.1000 64.2000 |
286 160 62 520 |
1 2 2 2 |
|
| AUTOPARTN |
26,0500 |
10:08 |
100 |
25.75 |
0.97 % |
485 |
26.0500 |
26.1500 |
525 |
20 |
517 |
[+] |
| APR |
25.75 26.20 |
23.2000 28.3000 |
10:07 10:07 10:03 10:02
|
17 2 20 16
|
26,0500 26,1500 26,1500 26,1000
|
2 2 7 3 |
208 311 4689 1615 |
26.0000 25.9500 25.9000 25.8500 |
26.2000 26.2500 26.3000 26.3500 |
541 846 8007 1353 |
4 2 5 4 |
|
| BENEFIT |
4 484,0000 |
10:06 |
5 |
4,570.00 |
-1.41 % |
12 |
4480.0000 |
4492.0000 |
7 |
0 |
2 215 |
[+] |
| BFT |
4,482.00 4,570.00 |
4114.0000 5025.0000 |
10:05 10:05 10:05 10:05
|
2 1 2 2
|
4 482,0000 4 484,0000 4 484,0000 4 484,0000
|
1 1 2 3 |
1 3 5 53 |
4478.0000 4470.0000 4468.0000 4464.0000 |
4494.0000 4500.0000 4506.0000 4510.0000 |
4 9 14 28 |
1 4 1 3 |
|
| BNPPL |
142,0000 |
09:53 |
15 |
143.20 |
-1.25 % |
35 |
142.4000 |
143.0000 |
52 |
0 |
27 |
[+] |
| BNP |
142.00 143.60 |
129.0000 157.4000 |
09:53 09:24 09:24 09:23
|
10 17 13 10
|
142,0000 142,4000 142,4000 142,0000
|
2 2 1 2 |
216 32 20 109 |
142.0000 141.8000 141.6000 141.4000 |
143.6000 143.8000 144.0000 144.4000 |
100 171 200 40 |
1 1 1 1 |
|
| CREOTECH |
960,0000 |
10:08 |
10 |
976.00 |
-2.04 % |
27 |
958.0000 |
960.0000 |
20 |
5 |
5 215 |
[+] |
| CRI |
933.00 978.00 |
879.0000 1072.0000 |
10:08 10:08 10:08 10:07
|
5 8 20 1
|
960,0000 960,0000 960,0000 962,0000
|
4 3 6 4 |
24 13 106 262 |
956.0000 955.0000 954.0000 952.0000 |
965.0000 966.0000 970.0000 971.0000 |
120 281 26 200 |
6 2 3 2 |
|
| CYBERFLKS |
203,0000 |
10:08 |
4 |
201.60 |
-0.68 % |
52 |
203.0000 |
203.4000 |
105 |
4 |
781 |
[+] |
| CBF |
201.60 205.40 |
181.5000 221.6000 |
10:08 10:08 10:08 10:08
|
19 10 2 9
|
203,0000 203,0000 203,0000 203,2000
|
2 3 1 1 |
22 77 164 1 |
202.8000 202.6000 202.2000 202.0000 |
203.6000 203.8000 204.0000 204.4000 |
46 115 9 177 |
2 3 1 2 |
|
| CYFRPLSAT |
16,5050 |
10:08 |
250 |
16.40 |
-0.24 % |
3086 |
16.5000 |
16.5100 |
6698 |
203 |
3 352 |
[+] |
| CPS |
16.40 16.53 |
14.7600 18.0400 |
10:08 10:08 10:06 10:06
|
450 100 873 1193
|
16,5050 16,5050 16,5000 16,5000
|
2 1 5 2 |
690 500 2282 1395 |
16.4850 16.4800 16.4750 16.4700 |
16.5250 16.5300 16.5350 16.5400 |
1684 1830 490 202 |
3 2 1 2 |
|
| DEVELIA |
10,7000 |
10:07 |
109 |
10.66 |
-0.74 % |
516 |
10.6600 |
10.7200 |
2 |
4 |
47 |
[+] |
| DVL |
10.62 10.76 |
9.6000 11.7200 |
10:07 10:07 10:01 09:57
|
61 70 9 5
|
10,7000 10,7200 10,7000 10,7200
|
2 2 9 2 |
140 2254 8015 1753 |
10.6400 10.6200 10.6000 10.5800 |
10.7400 10.7600 10.7800 10.8000 |
42 391 4422 6150 |
2 2 3 6 |
|
| DIAG |
164,4000 |
10:08 |
1 |
164.70 |
0.80 % |
59 |
164.0000 |
164.4000 |
142 |
3 |
559 |
[+] |
| DIA |
163.50 165.30 |
148.3000 181.1000 |
10:08 10:08 10:08 10:08
|
5 2 10 3
|
164,4000 164,4000 164,4000 164,4000
|
1 3 1 4 |
1 82 41 512 |
163.8000 163.7000 163.6000 163.5000 |
164.5000 164.6000 164.8000 164.9000 |
107 137 230 4 |
3 5 1 1 |
|
| DOMDEV |
262,5000 |
10:08 |
2 |
263.50 |
0.19 % |
1 |
261.0000 |
262.5000 |
26 |
0 |
51 |
[+] |
| DOM |
261.00 264.00 |
237.5000 289.5000 |
10:07 10:07 10:00 09:51
|
19 2 10 1
|
261,5000 261,0000 262,5000 261,5000
|
3 1 2 3 |
15 35 14 236 |
260.0000 259.5000 259.0000 258.5000 |
263.0000 263.5000 264.0000 264.5000 |
2 34 14 181 |
2 2 2 3 |
|
| ENEA |
21,4000 |
10:08 |
207 |
21.68 |
-0.93 % |
829 |
21.3800 |
21.4200 |
252 |
49 |
1 053 |
[+] |
| ENA |
21.22 21.74 |
19.5200 23.8400 |
10:08 10:08 10:08 10:08
|
207 134 474 1
|
21,4000 21,4000 21,4000 21,4000
|
1 2 3 3 |
215 624 2618 4900 |
21.3600 21.3200 21.3000 21.2800 |
21.4600 21.4800 21.5000 21.5200 |
1274 475 1641 4622 |
3 3 2 4 |
|
| EUROCASH |
5,5200 |
10:08 |
608 |
5.48 |
0.73 % |
1717 |
5.5050 |
5.5300 |
380 |
10 |
55 |
[+] |
| EUR |
5.48 5.54 |
4.9320 6.0250 |
10:08 10:07 10:07 10:03
|
68 29 2 296
|
5,5000 5,5050 5,5050 5,5200
|
1 1 9 8 |
152 5158 7221 1189 |
5.5000 5.4850 5.4800 5.4750 |
5.5350 5.5400 5.5450 5.5500 |
3 2 302 3370 |
2 1 1 4 |
|
| GPW |
79,9000 |
10:08 |
3 |
81.00 |
-1.05 % |
807 |
79.8500 |
79.9500 |
259 |
19 |
1 485 |
[+] |
| GPW |
79.40 81.00 |
72.9000 89.1000 |
10:07 10:07 10:07 10:07
|
18 98 17 4
|
79,8500 79,8500 79,8500 79,8500
|
7 5 7 4 |
560 803 228 279 |
79.7000 79.6500 79.6000 79.5500 |
80.0000 80.0500 80.1000 80.1500 |
186 398 699 639 |
2 5 3 3 |
|
| GRUPAAZOTY |
23,9600 |
10:08 |
150 |
24.16 |
-1.24 % |
368 |
23.9600 |
23.9800 |
1991 |
105 |
2 521 |
[+] |
| ATT |
23.78 24.16 |
21.7600 26.5600 |
10:08 10:08 10:08 10:08
|
200 44 237 80
|
23,9600 23,9400 23,9400 23,9400
|
1 2 3 2 |
236 653 1962 436 |
23.9200 23.9000 23.8600 23.8400 |
24.0000 24.0200 24.0400 24.0600 |
1276 1420 2465 750 |
2 5 3 1 |
|
| GRUPRACUJ |
45,7000 |
10:07 |
41 |
44.00 |
2.70 % |
1151 |
45.6000 |
45.7000 |
43 |
21 |
966 |
[+] |
| GPP |
43.80 45.95 |
39.6000 48.4000 |
10:07 10:07 10:07 10:07
|
30 54 54 54
|
45,7000 45,7000 45,7000 45,7000
|
1 3 1 2 |
190 1025 333 687 |
45.2000 45.1000 45.0500 45.0000 |
46.0000 46.1500 46.2000 46.2500 |
288 1000 50 554 |
4 1 1 3 |
|
| HANDLOWY |
123,4000 |
10:02 |
42 |
123.40 |
0.33 % |
1289 |
123.2000 |
123.8000 |
123 |
4 |
528 |
[+] |
| BHW |
123.20 124.20 |
111.2000 135.6000 |
10:02 10:02 10:02 10:02
|
42 40 5 40
|
123,4000 123,4000 123,4000 123,4000
|
5 3 5 5 |
102 211 889 1706 |
123.0000 122.8000 122.6000 122.4000 |
124.0000 124.2000 124.4000 124.6000 |
74 258 726 2047 |
2 3 6 7 |
|
| INGBSK |
428,4000 |
10:08 |
5 |
422.00 |
1.52 % |
24 |
428.0000 |
428.8000 |
12 |
1 |
526 |
[+] |
| ING |
422.00 429.00 |
379.8000 464.2000 |
10:08 10:08 10:08 10:08
|
1 5 4 1
|
428,4000 428,4000 428,4000 428,4000
|
1 1 1 2 |
12 19 11 29 |
427.6000 427.4000 427.2000 427.0000 |
429.2000 429.4000 429.6000 429.8000 |
10 19 30 19 |
1 1 2 1 |
|
| INTERCARS |
820,0000 |
10:06 |
4 |
820.00 |
0.00 % |
67 |
819.0000 |
820.0000 |
88 |
2 |
1 487 |
[+] |
| CAR |
816.00 823.00 |
738.0000 902.0000 |
10:04 10:04 10:04 10:04
|
9 3 32 54
|
820,0000 820,0000 820,0000 820,0000
|
2 1 4 2 |
22 12 41 74 |
818.0000 817.0000 816.0000 815.0000 |
822.0000 823.0000 824.0000 826.0000 |
107 10 50 50 |
1 1 1 1 |
|
| JSW |
28,0600 |
10:08 |
1 |
28.65 |
-1.82 % |
198 |
28.0600 |
28.1200 |
980 |
179 |
5 015 |
[+] |
| JSW |
27.50 28.65 |
25.7900 31.5100 |
10:08 10:08 10:08 10:08
|
1 229 169 24
|
28,0600 28,0800 28,0800 28,0800
|
1 3 1 1 |
11 234 327 327 |
28.0500 28.0400 28.0300 28.0200 |
28.1300 28.1400 28.1500 28.1600 |
46 865 671 1246 |
1 3 4 5 |
|
| LUBAWA |
9,1700 |
10:08 |
7 |
9.22 |
-0.49 % |
57 |
9.1700 |
9.1900 |
566 |
39 |
358 |
[+] |
| LBW |
9.13 9.28 |
8.2950 10.1300 |
10:08 10:07 10:07 10:07
|
5 2 672 342
|
9,1700 9,1900 9,1900 9,2000
|
1 1 1 1 |
396 500 2 263 |
9.1650 9.1500 9.1450 9.1400 |
9.1950 9.2000 9.2050 9.2100 |
95 106 2100 360 |
1 1 2 3 |
|
| MILLENNIUM |
19,9850 |
10:07 |
200 |
19.88 |
1.19 % |
14 |
19.9800 |
20.0200 |
1183 |
65 |
1 299 |
[+] |
| MIL |
19.83 20.25 |
17.8950 21.8600 |
10:07 10:06 10:06 10:06
|
32 294 3 10
|
19,9850 19,9850 19,9850 19,9850
|
1 1 2 1 |
300 400 873 278 |
19.9700 19.9600 19.9550 19.9500 |
20.0500 20.0600 20.0700 20.0800 |
992 731 2674 581 |
4 3 3 2 |
|
| MIRBUD |
11,4000 |
10:07 |
166 |
11.40 |
0.18 % |
230 |
11.3500 |
11.4000 |
617 |
16 |
185 |
[+] |
| MRB |
11.35 11.45 |
10.2600 12.5400 |
10:07 10:07 10:07 10:07
|
34 10 5 97
|
11,4000 11,4000 11,3600 11,4000
|
1 3 2 1 |
300 2805 9170 2000 |
11.3200 11.3100 11.3000 11.2900 |
11.4200 11.4300 11.4400 11.4500 |
95 2906 150 1125 |
1 1 1 2 |
|
| MOBRUK |
368,0000 |
10:03 |
1 |
368.00 |
-0.14 % |
103 |
366.5000 |
368.0000 |
96 |
1 |
192 |
[+] |
| MBR |
366.50 371.00 |
331.5000 404.5000 |
10:03 10:02 10:01 10:01
|
1 2 5 3
|
368,0000 366,5000 367,0000 367,0000
|
5 1 1 4 |
37 1 20 74 |
366.0000 365.5000 365.0000 364.5000 |
368.5000 369.0000 369.5000 370.0000 |
1 50 15 173 |
1 1 3 3 |
|
| NEUCA |
751,0000 |
09:55 |
5 |
758.00 |
0.13 % |
21 |
749.0000 |
751.0000 |
4 |
0 |
99 |
[+] |
| NEU |
749.00 758.00 |
683.0000 833.0000 |
09:55 09:54 09:54 09:53
|
1 1 2 6
|
754,0000 750,0000 750,0000 750,0000
|
2 1 1 2 |
2 20 39 12 |
748.0000 747.0000 746.0000 745.0000 |
753.0000 754.0000 755.0000 756.0000 |
1 3 11 42 |
1 2 1 1 |
|
| NEWAG |
109,6000 |
10:06 |
13 |
110.80 |
-1.08 % |
43 |
109.6000 |
110.8000 |
86 |
2 |
231 |
[+] |
| NWG |
109.00 111.00 |
99.8000 121.8000 |
10:06 10:05 10:05 10:02
|
32 40 9 1
|
109,6000 110,6000 110,2000 109,8000
|
2 3 9 4 |
143 403 1083 116 |
109.4000 109.2000 109.0000 108.8000 |
111.0000 111.2000 111.4000 111.6000 |
244 4 51 712 |
6 4 2 6 |
|
| ORANGEPL |
16,1000 |
10:08 |
405 |
16.19 |
0.03 % |
2865 |
16.1000 |
16.1200 |
1064 |
70 |
1 138 |
[+] |
| OPL |
16.07 16.29 |
14.5750 17.8050 |
10:08 10:07 10:05 10:05
|
1070 1310 1227 24
|
16,1000 16,0950 16,0950 16,0950
|
1 2 2 3 |
419 275 800 710 |
16.0950 16.0900 16.0850 16.0800 |
16.1250 16.1350 16.1400 16.1450 |
921 500 500 1237 |
3 1 1 3 |
|
| POLENERGIA |
50,6000 |
10:07 |
50 |
51.00 |
-0.78 % |
15 |
50.3000 |
50.7000 |
5 |
1 |
66 |
[+] |
| PEP |
50.00 51.00 |
45.9000 56.1000 |
09:59 09:59 09:34 09:32
|
21 17 250 10
|
50,2000 50,3000 50,7000 50,7000
|
2 2 5 2 |
232 285 1399 558 |
50.2000 50.1000 50.0000 49.8500 |
50.8000 50.9000 51.0000 51.1000 |
17 555 846 34 |
2 3 4 1 |
|
| POLIMEXMS |
7,9100 |
10:05 |
400 |
8.00 |
-1.06 % |
2577 |
7.9100 |
7.9450 |
582 |
96 |
763 |
[+] |
| PXM |
7.86 8.06 |
7.2000 8.8000 |
10:04 10:04 10:03 10:03
|
46 154 200 10
|
7,9100 7,9100 7,9100 7,9450
|
2 2 3 10 |
1000 1395 308 7169 |
7.9050 7.9000 7.8650 7.8600 |
7.9500 7.9650 7.9700 7.9850 |
367 1189 957 2449 |
3 2 3 2 |
|
| RAINBOW |
143,5000 |
10:05 |
31 |
140.00 |
2.28 % |
47 |
143.2000 |
143.5000 |
422 |
8 |
1 097 |
[+] |
| RBW |
140.00 143.50 |
126.0000 154.0000 |
10:05 10:05 10:05 10:05
|
1 2 1 49
|
143,5000 143,5000 143,5000 143,4000
|
4 3 2 2 |
196 119 166 257 |
143.0000 142.9000 142.8000 142.7000 |
143.8000 143.9000 144.0000 144.1000 |
79 1071 864 268 |
1 6 13 3 |
|
| SYNEKTIK |
278,8000 |
10:08 |
10 |
283.00 |
0.00 % |
21 |
278.8000 |
279.2000 |
9 |
6 |
1 565 |
[+] |
| SNT |
276.20 283.20 |
254.8000 311.2000 |
10:07 10:06 10:06 10:05
|
1 6 1 2500
|
279,4000 279,4000 279,4000 278,8000
|
2 1 3 7 |
32 15 85 385 |
278.6000 278.4000 278.2000 278.0000 |
279.4000 279.8000 280.0000 280.2000 |
16 72 311 75 |
1 3 3 1 |
|
| TEXT |
43,1000 |
10:07 |
9 |
43.04 |
0.19 % |
180 |
43.0000 |
43.0800 |
113 |
10 |
435 |
[+] |
| TXT |
42.90 43.40 |
38.7400 47.3400 |
10:01 10:01 10:01 10:01
|
100 3 100 52
|
43,0000 43,0000 43,0000 43,0000
|
1 1 1 2 |
7 250 23 804 |
42.8800 42.8600 42.8400 42.8200 |
43.1000 43.1200 43.1400 43.1600 |
910 98 95 100 |
2 2 1 1 |
|
| TSGAMES |
91,6500 |
10:01 |
33 |
91.90 |
-0.27 % |
153 |
91.6500 |
92.3000 |
193 |
6 |
579 |
[+] |
| TEN |
91.25 92.40 |
82.7500 101.0000 |
10:01 10:01 10:01 10:00
|
17 12 38 13
|
91,6500 91,8500 91,8500 91,9000
|
1 2 2 1 |
1 16 825 40 |
91.6000 91.5500 91.5000 91.4500 |
92.3500 92.4500 92.5000 92.5500 |
66 81 80 15 |
1 1 1 1 |
|
| VERCOM |
131,8000 |
10:05 |
10 |
134.80 |
-1.49 % |
3 |
131.2000 |
131.8000 |
37 |
1 |
132 |
[+] |
| VRC |
131.00 134.80 |
121.4000 148.2000 |
09:49 09:48 09:47 09:43
|
13 1 2 1
|
131,4000 132,4000 132,4000 132,0000
|
3 3 1 5 |
120 84 83 314 |
131.0000 130.4000 130.2000 130.0000 |
132.0000 132.4000 132.6000 132.8000 |
87 19 36 50 |
3 1 1 1 |
|
| VOXEL |
96,8000 |
10:08 |
2 |
97.30 |
-0.31 % |
125 |
96.2000 |
96.8000 |
121 |
1 |
127 |
[+] |
| VOX |
96.10 98.00 |
87.6000 107.0000 |
10:07 10:06 10:06 10:06
|
20 100 19 6
|
96,2000 96,2000 96,2000 96,2000
|
2 6 1 2 |
61 189 10 121 |
96.1000 96.0000 95.8000 95.7000 |
96.9000 97.2000 97.4000 97.5000 |
40 478 24 20 |
1 2 2 1 |
|
| WIRTUALNA |
58,6000 |
10:08 |
3 |
58.50 |
0.17 % |
37037 |
58.5000 |
58.6000 |
30669 |
2 |
109 |
[+] |
| WPL |
58.50 58.60 |
52.7000 64.3000 |
10:05 10:04 10:04 10:02
|
18 22 32 30
|
58,5000 58,5000 58,5000 58,6000
|
11 1 1 2 |
22888 1000 38 138 |
58.4000 58.3000 58.2000 58.1000 |
58.7000 58.8000 58.9000 59.0000 |
113 942 230 2175 |
6 18 9 24 |
|
| XTB |
102,7200 |
10:09 |
10 |
106.56 |
-5.62 % |
10 |
102.6800 |
102.7000 |
183 |
469 |
47 973 |
[+] |
| XTB |
99.83 106.56 |
95.9100 117.2000 |
10:08 10:08 10:08 10:08
|
3 2 1 2
|
102,7200 102,7200 102,7200 102,7200
|
1 2 1 3 |
49 67 82 202 |
102.6600 102.6400 102.6200 102.6000 |
102.7200 102.7400 102.7600 102.7800 |
53 103 161 82 |
2 3 2 1 |
|