| ABPL |
132,6000 |
17:00 |
15 |
136.60 |
-3.35 % |
94 |
132.6000 |
134.0000 |
1 |
4 |
544 |
[+] |
| ABE |
132.20 137.20 |
123.0000 150.2000 |
17:00 17:00 17:00 17:00
|
50 9 9 30
|
132,6000 132,6000 132,6000 132,6000
|
2 1 1 1 |
56 26 37 37 |
132.2000 132.0000 131.8000 131.6000 |
135.0000 135.2000 135.4000 135.6000 |
65 66 20 15 |
2 2 1 1 |
|
| AMREST |
10,3800 |
17:00 |
10842 |
10.38 |
0.00 % |
751 |
10.3200 |
10.3800 |
37 |
60 |
625 |
[+] |
| EAT |
10.32 10.48 |
9.3500 11.4000 |
17:00 17:00 17:00 17:00
|
10 5 7 8
|
10,3800 10,3800 10,3800 10,3800
|
1 4 4 1 |
2 110 629 190 |
10.2600 10.2400 10.2000 10.1800 |
10.4800 10.5000 10.5200 10.5600 |
172 330 98 572 |
2 2 2 2 |
|
| ASBIS |
67,8500 |
17:03 |
200 |
71.00 |
-4.17 % |
586 |
67.8500 |
PKC |
71 |
182 |
12 536 |
[+] |
| ASB |
67.45 71.10 |
63.9000 78.1000 |
17:03 17:02 17:01 17:01
|
500 64 36 14
|
67,8500 67,8500 67,8500 67,8500
|
2 1 6 1 |
4 1 43 300 |
67.8000 67.7500 67.7000 67.6500 |
68.2000 68.4500 68.5500 68.6000 |
265 2107 1063 587 |
2 1 1 3 |
|
| ASSECOPOL |
190,8000 |
17:00 |
154 |
187.10 |
2.91 % |
310 |
190.8000 |
190.8500 |
102 |
202 |
38 702 |
[+] |
| ACP |
185.90 193.70 |
168.4000 205.8000 |
17:00 17:00 17:00 17:00
|
144 128 112 593
|
190,8000 190,8000 190,8000 190,8000
|
1 1 1 1 |
1 40 167 69 |
190.2000 190.0000 189.5000 189.4500 |
190.9000 190.9500 191.0000 191.0500 |
780 227 145 1940 |
2 2 3 3 |
|
| ASSECOSEE |
60,5000 |
17:01 |
22 |
59.30 |
1.85 % |
179 |
59.5000 |
60.6000 |
172 |
199 |
11 828 |
[+] |
| ASE |
58.50 60.60 |
53.4000 65.2000 |
17:00 17:00 17:00 16:49
|
4 20 326 109
|
60,5000 60,5000 60,5000 60,5000
|
1 1 2 3 |
168 9 106 119 |
59.3000 59.2000 59.1000 59.0000 |
60.7000 60.9000 61.0000 61.1000 |
251 420 1 200 |
3 2 1 1 |
|
| AUTOPARTN |
24,5000 |
17:00 |
130 |
24.70 |
0.00 % |
2753 |
24.4000 |
24.5000 |
2111 |
358 |
8 882 |
[+] |
| APR |
24.35 25.50 |
22.2500 27.1500 |
17:00 17:00 17:00 17:00
|
49 119 670 63
|
24,5000 24,5000 24,5000 24,5000
|
1 2 1 3 |
2145 2199 45 601 |
24.3500 24.3000 24.2000 24.1500 |
24.5500 24.6000 24.6500 24.7000 |
663 3419 19 438 |
2 3 2 3 |
|
| BENEFIT |
4 438,0000 |
17:00 |
1 |
4,408.00 |
0.91 % |
4 |
4380.0000 |
4438.0000 |
250 |
5 |
22 206 |
[+] |
| BFT |
4,376.00 4,490.00 |
3968.0000 4848.0000 |
17:00 17:00 17:00 17:00
|
2 2 1 1
|
4 438,0000 4 438,0000 4 438,0000 4 438,0000
|
1 3 2 1 |
76 16 45 14 |
4374.0000 4370.0000 4366.0000 4362.0000 |
4440.0000 4444.0000 4448.0000 4450.0000 |
8 32 2 555 |
2 2 1 4 |
|
| BNPPL |
143,0000 |
17:00 |
17 |
145.00 |
-1.24 % |
35 |
143.0000 |
144.6000 |
39 |
6 |
924 |
[+] |
| BNP |
142.60 145.00 |
130.6000 159.4000 |
17:00 17:00 17:00 17:00
|
40 9 24 41
|
143,0000 143,0000 143,0000 143,0000
|
4 4 2 1 |
2162 225 16 5 |
142.4000 142.0000 141.8000 141.2000 |
145.0000 145.8000 146.4000 146.8000 |
783 34 6 12 |
2 1 1 1 |
|
| CREOTECH |
770,0000 |
17:00 |
26 |
770.00 |
0.65 % |
2 |
768.0000 |
770.0000 |
24 |
20 |
15 753 |
[+] |
| CRI |
751.00 794.00 |
693.0000 847.0000 |
17:00 17:00 17:00 17:00
|
4 7 5 1
|
770,0000 770,0000 770,0000 770,0000
|
1 3 1 7 |
5 129 15 40 |
764.0000 762.0000 761.0000 760.0000 |
776.0000 777.0000 778.0000 780.0000 |
34 229 140 47 |
3 1 1 3 |
|
| CYBERFLKS |
177,7000 |
17:04 |
3 |
183.00 |
-2.84 % |
1 |
177.5000 |
177.7000 |
95 |
27 |
4 816 |
[+] |
| CBF |
177.10 183.00 |
164.7000 201.2000 |
17:00 17:00 17:00 17:00
|
1 5 22 11
|
177,7000 177,7000 177,7000 177,7000
|
2 10 1 5 |
4 59 60 178 |
177.1000 177.0000 176.9000 176.8000 |
179.6000 179.8000 179.9000 180.0000 |
10 167 5 125 |
1 1 1 4 |
|
| CYFRPLSAT |
16,5900 |
17:00 |
135 |
16.57 |
0.15 % |
680 |
16.5200 |
16.5900 |
1834 |
914 |
15 197 |
[+] |
| CPS |
16.40 16.89 |
14.9100 18.2200 |
17:00 17:00 17:00 17:00
|
790 24 41 394
|
16,5900 16,5900 16,5900 16,5900
|
1 4 1 2 |
580 7100 2000 1505 |
16.5100 16.5000 16.4850 16.4750 |
16.5950 16.6000 16.6050 16.6100 |
8 8059 562 13 |
2 6 2 2 |
|
| DEVELIA |
10,0400 |
17:00 |
462 |
10.28 |
-2.52 % |
500 |
10.0400 |
10.0800 |
305 |
141 |
1 431 |
[+] |
| DVL |
10.04 10.36 |
9.2600 11.3000 |
17:00 17:00 17:00 17:00
|
89 69 228 4
|
10,0400 10,0400 10,0400 10,0400
|
4 15 1 4 |
670 3717 1422 1877 |
10.0200 10.0000 9.9900 9.9800 |
10.1000 10.1600 10.1800 10.2000 |
555 55 2133 2434 |
1 1 1 3 |
|
| DIAG |
159,0000 |
17:00 |
5 |
161.00 |
-0.75 % |
20 |
158.6000 |
159.1000 |
3 |
45 |
7 194 |
[+] |
| DIA |
158.30 161.50 |
144.9000 177.1000 |
17:00 17:00 17:00 17:00
|
5 15 20 5
|
159,0000 159,0000 159,0000 159,0000
|
1 1 2 1 |
50 2 21 50 |
158.4000 158.3000 158.2000 158.1000 |
159.2000 159.3000 159.4000 159.5000 |
30 70 60 103 |
3 2 3 2 |
|
| DOMDEV |
250,0000 |
17:00 |
10 |
253.50 |
0.20 % |
10 |
249.5000 |
250.0000 |
4 |
2 |
444 |
[+] |
| DOM |
250.00 254.00 |
228.5000 278.5000 |
17:00 17:00 17:00 17:00
|
20 1 14 1
|
250,0000 250,0000 250,0000 250,0000
|
1 2 4 2 |
3 98 225 7 |
249.0000 248.5000 248.0000 247.5000 |
252.0000 252.5000 253.0000 253.5000 |
28 49 71 3 |
3 2 4 1 |
|
| ENEA |
20,1600 |
17:00 |
83 |
20.26 |
0.10 % |
39 |
20.1400 |
20.1600 |
2044 |
192 |
3 878 |
[+] |
| ENA |
19.96 20.52 |
18.2400 22.2800 |
17:00 17:00 17:00 17:00
|
381 839 335 328
|
20,1600 20,1600 20,1600 20,1600
|
1 1 1 1 |
546 1525 431 477 |
20.1200 20.0800 20.0600 20.0200 |
20.1800 20.2000 20.2200 20.2400 |
3026 3079 388 4379 |
1 2 1 2 |
|
| EUROCASH |
5,4000 |
17:00 |
206 |
5.36 |
0.75 % |
3475 |
5.4000 |
5.4300 |
1200 |
74 |
400 |
[+] |
| EUR |
5.36 5.45 |
4.8240 5.8950 |
17:00 17:00 17:00 17:00
|
135 235 545 544
|
5,4000 5,4000 5,4000 5,4000
|
5 3 4 1 |
2954 2520 2315 1045 |
5.3900 5.3800 5.3700 5.3650 |
5.4350 5.4400 5.4450 5.4500 |
2 11174 2 1624 |
1 6 1 3 |
|
| GPW |
79,5000 |
17:00 |
2 |
80.00 |
-0.38 % |
4 |
79.4000 |
79.5000 |
8 |
187 |
14 851 |
[+] |
| GPW |
78.10 80.15 |
72.0000 88.0000 |
17:00 17:00 17:00 17:00
|
2 88 78 77
|
79,5000 79,5000 79,5000 79,5000
|
2 2 1 2 |
5 4 2 4 |
79.2500 79.1500 79.0500 78.9000 |
79.7500 79.8500 79.9500 80.0000 |
952 797 1133 951 |
1 2 1 3 |
|
| GRUPAAZOTY |
21,0200 |
17:03 |
100 |
21.16 |
-0.66 % |
27 |
21.0200 |
21.0800 |
8 |
506 |
10 849 |
[+] |
| ATT |
20.90 21.92 |
19.0500 23.2600 |
17:01 17:00 17:00 17:00
|
1873 90 8 239
|
21,0200 21,0200 21,0200 21,0200
|
9 2 4 2 |
10898 305 245 23 |
21.0000 20.9800 20.9600 20.9400 |
21.1000 21.1200 21.1400 21.1600 |
200 8 21 10 |
1 1 3 1 |
|
| GRUPRACUJ |
43,0000 |
17:00 |
50 |
43.20 |
0.47 % |
89 |
42.8000 |
43.0000 |
342 |
22 |
926 |
[+] |
| GPP |
42.65 43.50 |
38.9000 47.5000 |
17:00 17:00 17:00 17:00
|
6 102 9 39
|
43,0000 43,0000 43,0000 43,0000
|
2 1 1 4 |
363 200 200 1033 |
42.7500 42.7000 42.6500 42.6000 |
43.1000 43.3000 43.4000 43.6000 |
142 800 98 66 |
2 1 1 1 |
|
| HANDLOWY |
116,6000 |
17:00 |
43 |
117.40 |
0.00 % |
42 |
116.4000 |
116.6000 |
28 |
37 |
4 345 |
[+] |
| BHW |
116.00 118.20 |
105.8000 129.0000 |
17:00 17:00 17:00 17:00
|
1 169 17 11
|
116,6000 116,6000 116,6000 116,6000
|
2 13 7 8 |
3 165 66 517 |
116.2000 116.0000 115.8000 115.6000 |
117.6000 118.0000 118.2000 118.4000 |
1 425 5514 128 |
1 3 5 3 |
|
| INGBSK |
394,4000 |
17:04 |
20 |
412.00 |
-1.55 % |
27 |
394.2000 |
394.4000 |
187 |
13 |
5 228 |
[+] |
| ING |
394.40 412.00 |
370.8000 453.2000 |
17:00 17:00 17:00 17:00
|
49 2 9 10
|
394,4000 394,4000 394,4000 394,4000
|
2 1 2 3 |
3 2 58 228 |
394.0000 393.8000 393.6000 393.0000 |
394.8000 395.0000 395.6000 395.8000 |
27 34 80 1 |
1 1 1 1 |
|
| INTERCARS |
804,0000 |
17:02 |
3 |
801.00 |
1.26 % |
114 |
796.0000 |
805.0000 |
290 |
12 |
9 977 |
[+] |
| CAR |
794.00 815.00 |
721.0000 881.0000 |
17:00 17:00 17:00 17:00
|
3 4 2 2
|
804,0000 804,0000 804,0000 804,0000
|
1 4 1 1 |
114 122 10 1 |
795.0000 793.0000 792.0000 789.0000 |
809.0000 810.0000 814.0000 815.0000 |
114 97 10 20 |
1 3 1 1 |
|
| JSW |
26,1100 |
17:00 |
254 |
26.98 |
-1.10 % |
2830 |
26.1100 |
26.1800 |
130 |
433 |
11 469 |
[+] |
| JSW |
26.00 27.22 |
24.2900 29.6700 |
17:00 17:00 17:00 17:00
|
691 252 204 43
|
26,1100 26,1100 26,1100 26,1100
|
7 3 2 1 |
5553 456 172 6 |
26.1000 26.0800 26.0700 26.0600 |
26.2100 26.2800 26.2900 26.3000 |
10 100 1009 551 |
1 1 2 2 |
|
| LUBAWA |
9,0450 |
17:04 |
95 |
9.31 |
-1.26 % |
1442 |
9.0200 |
9.0450 |
1415 |
337 |
3 102 |
[+] |
| LBW |
9.01 9.34 |
8.3750 10.2300 |
17:02 17:02 17:00 17:00
|
200 240 37 460
|
9,0450 9,0450 9,0450 9,0450
|
1 1 4 15 |
2209 715 700 2620 |
9.0150 9.0100 9.0050 9.0000 |
9.0700 9.0800 9.0900 9.1200 |
2641 200 350 200 |
3 1 2 1 |
|
| MILLENNIUM |
18,1050 |
17:00 |
1547 |
18.49 |
-1.60 % |
275 |
18.1050 |
18.1150 |
120 |
541 |
9 840 |
[+] |
| MIL |
17.96 18.59 |
16.6450 20.3300 |
17:00 17:00 17:00 17:00
|
105 110 176 106
|
18,1050 18,1050 18,1050 18,1050
|
1 1 2 2 |
1538 111 328 2645 |
18.1000 18.0950 18.0850 18.0700 |
18.1200 18.1300 18.1400 18.1450 |
126 5153 1295 2318 |
1 3 2 2 |
|
| MIRBUD |
10,4200 |
17:01 |
115 |
9.95 |
4.72 % |
13 |
10.3400 |
10.4200 |
221 |
223 |
2 299 |
[+] |
| MRB |
9.85 10.84 |
8.9550 10.9400 |
17:00 17:00 17:00 17:00
|
214 119 281 219
|
10,4200 10,4200 10,4200 10,4200
|
1 1 2 1 |
250 1 141 1391 |
10.3200 10.3100 10.3000 10.2800 |
10.4400 10.4800 10.4900 10.5000 |
123 1509 100 275 |
1 4 1 2 |
|
| MOBRUK |
361,0000 |
17:00 |
1 |
362.00 |
0.28 % |
1 |
359.0000 |
361.0000 |
25 |
2 |
877 |
[+] |
| MBR |
356.00 363.00 |
326.0000 398.0000 |
17:00 17:00 17:00 17:00
|
1 2 8 7
|
361,0000 361,0000 361,0000 361,0000
|
1 2 1 5 |
1 6 3 69 |
358.5000 356.0000 355.5000 355.0000 |
361.5000 362.0000 363.0000 363.5000 |
27 12 98 30 |
1 1 4 1 |
|
| NEUCA |
718,0000 |
16:48 |
1 |
730.00 |
-1.51 % |
2 |
718.0000 |
719.0000 |
3 |
1 |
782 |
[+] |
| NEU |
716.00 736.00 |
657.0000 803.0000 |
16:48 16:39 16:39 16:39
|
1 4 12 2
|
718,0000 719,0000 719,0000 719,0000
|
6 3 4 3 |
79 10 43 32 |
715.0000 714.0000 713.0000 712.0000 |
720.0000 722.0000 723.0000 724.0000 |
1 3 18 10 |
1 1 2 1 |
|
| NEWAG |
108,0000 |
17:01 |
55 |
110.80 |
-2.53 % |
302 |
108.0000 |
108.6000 |
12 |
13 |
1 401 |
[+] |
| NWG |
107.40 111.00 |
99.8000 121.8000 |
17:00 17:00 17:00 17:00
|
28 65 36 33
|
108,0000 108,0000 108,0000 108,0000
|
1 1 3 6 |
10 10 52 238 |
107.8000 107.6000 107.4000 107.2000 |
108.8000 109.0000 109.4000 109.8000 |
80 1330 24 662 |
1 2 2 2 |
|
| ORANGEPL |
15,9950 |
17:00 |
54 |
15.90 |
0.76 % |
3914 |
15.9950 |
16.0000 |
1392 |
1 389 |
22 241 |
[+] |
| OPL |
15.84 16.13 |
14.3100 17.4900 |
17:00 17:00 17:00 17:00
|
830 1858 1465 1129
|
15,9950 15,9950 15,9950 15,9950
|
2 2 2 2 |
238 4782 7187 4247 |
15.9900 15.9850 15.9800 15.9750 |
16.0050 16.0100 16.0150 16.0200 |
3557 8488 1767 45615 |
1 5 2 3 |
|
| POLENERGIA |
48,8000 |
17:04 |
50 |
49.05 |
-0.51 % |
985 |
48.7000 |
48.8000 |
920 |
4 |
205 |
[+] |
| PEP |
48.80 51.40 |
44.1500 53.9000 |
17:03 17:00 17:00 17:00
|
30 70 100 10
|
48,8000 48,8000 48,8000 48,8000
|
2 5 1 1 |
551 982 21 1 |
48.6500 48.6000 48.5500 48.5000 |
49.5000 49.6500 49.7000 49.9500 |
120 228 200 28 |
1 1 1 1 |
|
| POLIMEXMS |
7,6000 |
17:02 |
500 |
8.08 |
-5.24 % |
19102 |
7.6000 |
7.6200 |
2303 |
1 083 |
8 403 |
[+] |
| PXM |
7.58 8.08 |
7.2750 8.8850 |
17:00 17:00 17:00 17:00
|
2481 621 100 386
|
7,6000 7,6000 7,6000 7,6000
|
2 8 3 11 |
203 946 1006 15389 |
7.5950 7.5900 7.5850 7.5800 |
7.6300 7.6400 7.6500 7.6650 |
821 31 31 31 |
1 1 1 1 |
|
| RAINBOW |
131,1000 |
17:04 |
8 |
135.30 |
-2.96 % |
17 |
131.0000 |
131.1000 |
76 |
21 |
2 839 |
[+] |
| RBW |
130.50 135.50 |
121.8000 148.8000 |
17:00 17:00 17:00 17:00
|
11 3 14 3
|
131,1000 131,1000 131,1000 131,1000
|
1 5 4 1 |
8 221 51 178 |
130.8000 130.6000 130.5000 130.4000 |
131.2000 131.5000 131.8000 131.9000 |
15 15 15 15 |
2 2 2 2 |
|
| SYNEKTIK |
277,2000 |
17:02 |
7 |
287.60 |
-2.46 % |
95 |
277.0000 |
277.6000 |
2 |
16 |
4 332 |
[+] |
| SNT |
276.80 287.60 |
259.0000 316.2000 |
17:02 17:02 17:01 17:01
|
5 5 7 2
|
277,2000 277,2000 277,2000 277,2000
|
1 3 2 16 |
98 17 18 127 |
276.6000 276.4000 276.2000 276.0000 |
277.8000 278.0000 278.2000 278.8000 |
50 105 2 46 |
1 1 2 3 |
|
| TEXT |
40,7000 |
17:02 |
57 |
40.30 |
1.14 % |
443 |
40.7000 |
40.8000 |
110 |
30 |
1 211 |
[+] |
| TXT |
39.72 40.80 |
36.2800 44.3200 |
17:00 17:00 17:00 17:00
|
1000 70 100 48
|
40,7000 40,7000 40,7000 40,7000
|
1 2 1 1 |
15 8 4 11 |
40.4400 40.3000 40.2200 40.1600 |
40.8200 40.8400 40.8600 40.9000 |
6 1 6 45 |
1 1 1 1 |
|
| TSGAMES |
91,6000 |
17:00 |
25 |
92.60 |
-1.08 % |
15 |
91.6000 |
92.0000 |
50 |
10 |
957 |
[+] |
| TEN |
91.50 94.25 |
83.3500 101.8000 |
17:00 17:00 17:00 17:00
|
15 1 81 50
|
91,6000 91,6000 91,6000 91,6000
|
2 2 2 1 |
21 11 26 1 |
91.5000 91.4000 91.3000 91.2500 |
92.6000 92.8000 92.8500 92.9500 |
54 483 50 249 |
1 2 1 1 |
|
| VERCOM |
120,6000 |
17:00 |
12 |
120.80 |
0.84 % |
16 |
119.6000 |
120.6000 |
1 |
43 |
5 151 |
[+] |
| VRC |
119.60 122.40 |
108.8000 132.8000 |
17:00 17:00 17:00 17:00
|
12 3 85 50
|
120,6000 120,6000 120,6000 120,6000
|
3 3 6 2 |
50 53 605 119 |
119.4000 119.2000 119.0000 118.8000 |
121.0000 121.2000 121.4000 121.6000 |
868 115 114 28 |
6 2 3 3 |
|
| VOXEL |
95,6000 |
17:00 |
2 |
96.20 |
-1.44 % |
1 |
95.3000 |
95.7000 |
5 |
9 |
854 |
[+] |
| VOX |
94.70 97.40 |
86.6000 105.8000 |
16:47 16:47 16:47 16:47
|
12 1 23 50
|
95,5000 94,9000 95,8000 95,7000
|
1 2 1 2 |
10 55 19 20 |
95.2000 95.1000 94.9000 94.8000 |
95.8000 95.9000 96.0000 96.1000 |
32 40 5 55 |
2 1 1 2 |
|
| WIRTUALNA |
58,4000 |
17:00 |
3283 |
58.70 |
-0.51 % |
22149 |
58.4000 |
58.5000 |
666 |
33 |
1 907 |
[+] |
| WPL |
58.40 58.70 |
52.9000 64.5000 |
17:00 17:00 17:00 17:00
|
7 7 60 40
|
58,4000 58,4000 58,4000 58,4000
|
4 6 1 8 |
2058 9900 850 2184 |
58.3000 58.2000 58.1000 58.0000 |
58.6000 58.7000 58.8000 58.9000 |
345 1258 898 448 |
7 7 17 10 |
|
| XTB |
105,5400 |
17:00 |
17 |
105.62 |
0.80 % |
19 |
105.5200 |
105.5400 |
270 |
147 |
15 464 |
[+] |
| XTB |
104.56 105.94 |
95.0600 116.1800 |
17:00 17:00 17:00 17:00
|
20 78 90 12
|
105,5400 105,5400 105,5400 105,5400
|
2 2 2 2 |
157 1224 206 264 |
105.5000 105.4800 105.4400 105.4200 |
105.6400 105.7000 105.7200 105.7400 |
1 3 4361 2023 |
1 3 4 2 |
|