| ABPL |
131,6000 |
10:07 |
7 |
131.80 |
0.77 % |
18 |
130.8000 |
131.6000 |
65 |
0 |
24 |
[+] |
| ABE |
130.80 132.00 |
118.8000 144.8000 |
10:07 10:04 09:45 09:45
|
1 1 16 39
|
130,8000 131,6000 130,8000 130,8000
|
2 3 1 2 |
28 122 143 64 |
130.6000 130.4000 130.2000 129.8000 |
131.8000 132.0000 132.2000 132.4000 |
60 31 22 120 |
2 2 1 2 |
|
| AMREST |
9,8300 |
10:07 |
146 |
9.74 |
0.72 % |
607 |
9.8300 |
9.9000 |
786 |
34 |
331 |
[+] |
| EAT |
9.70 9.93 |
8.7700 10.7000 |
10:03 10:03 10:01 10:01
|
118 10 120 1000
|
9,8300 9,8400 9,8600 9,8800
|
1 1 2 1 |
380 814 1400 1900 |
9.8100 9.8000 9.7900 9.7800 |
9.9100 9.9200 9.9300 9.9400 |
114 428 814 2864 |
1 2 1 4 |
|
| ASBIS |
68,1000 |
10:07 |
116 |
66.85 |
1.95 % |
362 |
68.0500 |
68.1500 |
144 |
29 |
1 933 |
[+] |
| ASB |
66.85 68.40 |
60.2000 73.5000 |
10:07 10:07 10:07 10:07
|
210 6 84 16
|
68,1000 68,1000 68,1000 68,1000
|
4 1 2 4 |
328 95 219 1292 |
68.0000 67.9500 67.9000 67.8500 |
68.2000 68.2500 68.3000 68.3500 |
719 6 177 982 |
5 1 4 5 |
|
| ASSECOPOL |
177,4500 |
10:07 |
55 |
178.25 |
0.00 % |
110 |
177.4000 |
177.5000 |
3 |
22 |
3 859 |
[+] |
| ACP |
176.35 179.75 |
160.4500 196.0500 |
10:07 10:07 10:07 10:07
|
55 2 1 13
|
177,4500 177,4000 177,3500 177,3500
|
1 2 3 2 |
29 36 89 82 |
177.3500 177.3000 177.2500 177.2000 |
177.6500 177.7000 177.8000 177.8500 |
29 44 18 422 |
1 1 1 2 |
|
| ASSECOSEE |
58,6000 |
09:59 |
4 |
58.50 |
-0.68 % |
3 |
58.5000 |
58.6000 |
17 |
0 |
25 |
[+] |
| ASE |
58.20 59.00 |
52.7000 64.3000 |
09:59 09:58 09:55 09:55
|
1 8 2 3
|
58,6000 58,6000 58,2000 58,2000
|
2 12 7 17 |
85 332 215 620 |
58.4000 58.2000 58.1000 58.0000 |
58.9000 59.0000 59.1000 59.2000 |
361 3272 98 212 |
3 4 1 1 |
|
| AUTOPARTN |
21,9000 |
10:06 |
10 |
21.70 |
1.15 % |
568 |
21.8500 |
21.9000 |
6 |
5 |
102 |
[+] |
| APR |
21.70 21.95 |
19.5400 23.8500 |
10:04 10:04 10:04 10:04
|
121 2 275 20
|
21,8500 21,8500 21,8500 21,9000
|
1 3 5 2 |
200 1507 2356 3943 |
21.8000 21.7500 21.7000 21.6500 |
22.0000 22.0500 22.1000 22.1500 |
1000 1317 1372 7457 |
2 3 2 8 |
|
| BENEFIT |
4 004,0000 |
10:03 |
2 |
4,026.00 |
-0.84 % |
7 |
4002.0000 |
4010.0000 |
18 |
0 |
596 |
[+] |
| BFT |
4,000.00 4,064.00 |
3624.0000 4428.0000 |
10:03 10:03 10:03 10:01
|
2 1 1 1
|
4 004,0000 4 004,0000 4 004,0000 4 018,0000
|
1 1 2 1 |
6 1 2 15 |
4000.0000 3998.0000 3994.0000 3992.0000 |
4012.0000 4020.0000 4026.0000 4034.0000 |
3 10 1 27 |
1 1 1 1 |
|
| BNPPL |
147,0000 |
10:07 |
1 |
147.00 |
2.23 % |
318 |
146.4000 |
147.0000 |
237 |
2 |
293 |
[+] |
| BNP |
144.00 148.60 |
132.4000 161.6000 |
09:57 09:53 09:53 09:52
|
5 1 31 1
|
146,4000 146,6000 147,0000 147,0000
|
2 3 2 1 |
13 644 45 39 |
146.2000 146.0000 145.6000 145.2000 |
147.6000 148.0000 148.6000 148.8000 |
55 130 109 207 |
1 1 2 2 |
|
| CREOTECH |
675,0000 |
10:06 |
3 |
670.00 |
1.20 % |
19 |
675.0000 |
679.0000 |
192 |
3 |
1 976 |
[+] |
| CRI |
668.00 682.00 |
603.0000 737.0000 |
10:06 10:06 10:06 10:05
|
12 1 1 3
|
675,0000 676,0000 676,0000 679,0000
|
3 3 3 10 |
9 8 11 278 |
673.0000 672.0000 671.0000 670.0000 |
680.0000 681.0000 682.0000 683.0000 |
403 55 107 40 |
8 6 8 4 |
|
| CYBERFLKS |
178,0000 |
10:07 |
57 |
179.80 |
0.62 % |
9 |
177.7000 |
178.2000 |
19 |
2 |
297 |
[+] |
| CBF |
176.40 179.90 |
161.9000 197.7000 |
10:07 10:07 10:07 10:07
|
11 21 6 5
|
178,0000 178,0000 178,0000 178,1000
|
1 1 1 1 |
5 5 5 5 |
177.6000 177.5000 177.4000 177.3000 |
178.3000 178.4000 178.5000 178.6000 |
19 23 158 9 |
2 2 2 2 |
|
| CYFRPLSAT |
16,8650 |
10:08 |
1 |
16.60 |
1.75 % |
593 |
16.8500 |
16.8650 |
371 |
256 |
4 294 |
[+] |
| CPS |
16.56 16.87 |
14.9400 18.2600 |
10:08 10:07 10:06 10:06
|
13 59 1 366
|
16,8650 16,8650 16,8700 16,8600
|
3 2 1 4 |
1439 408 1100 2704 |
16.8450 16.8400 16.8350 16.8300 |
16.8700 16.8800 16.8850 16.8900 |
1280 6366 1000 622 |
2 9 1 5 |
|
| DEVELIA |
10,5800 |
10:07 |
55 |
10.66 |
-0.56 % |
557 |
10.5800 |
10.6400 |
606 |
11 |
117 |
[+] |
| DVL |
10.56 10.68 |
9.6000 11.7200 |
10:06 10:06 10:03 10:03
|
76 24 2 2
|
10,6400 10,6400 10,5800 10,5800
|
2 3 9 5 |
209 1046 9142 4515 |
10.5600 10.5200 10.5000 10.4800 |
10.6600 10.6800 10.7000 10.7200 |
4866 7102 10554 3435 |
2 3 5 4 |
|
| DIAG |
158,3000 |
10:07 |
10 |
158.00 |
0.13 % |
269 |
158.0000 |
158.3000 |
259 |
14 |
2 191 |
[+] |
| DIA |
157.50 158.70 |
142.2000 173.8000 |
10:07 10:02 10:01 10:01
|
1 1 1 12
|
158,3000 158,3000 158,0000 158,0000
|
2 5 3 1 |
107 1252 300 453 |
157.9000 157.8000 157.7000 157.6000 |
158.4000 158.5000 158.6000 158.7000 |
154 65 98 123 |
6 3 2 4 |
|
| DOMDEV |
257,5000 |
10:05 |
1 |
258.50 |
-0.39 % |
5 |
256.0000 |
257.5000 |
76 |
0 |
85 |
[+] |
| DOM |
255.00 258.50 |
233.0000 284.0000 |
10:04 10:01 10:00 09:55
|
2 1 10 4
|
255,5000 255,5000 256,0000 257,0000
|
4 5 4 5 |
49 23 69 46 |
255.5000 255.0000 254.5000 254.0000 |
258.0000 258.5000 259.0000 259.5000 |
68 32 158 61 |
5 3 3 1 |
|
| ENEA |
21,1400 |
10:05 |
486 |
21.50 |
-1.67 % |
805 |
21.1200 |
21.1800 |
2243 |
40 |
846 |
[+] |
| ENA |
21.10 21.68 |
19.3500 23.6400 |
10:05 10:05 10:04 10:04
|
11 3 50 4
|
21,1600 21,1800 21,1800 21,1600
|
3 1 6 4 |
244 142 2629 3700 |
21.1000 21.0800 21.0600 21.0400 |
21.2000 21.2200 21.2400 21.2600 |
1488 1613 597 704 |
8 5 3 4 |
|
| EUROCASH |
5,3650 |
10:01 |
100 |
5.39 |
1.23 % |
1196 |
5.3500 |
5.3600 |
200 |
75 |
405 |
[+] |
| EUR |
5.34 5.49 |
4.8480 5.9200 |
10:00 10:00 10:00 09:59
|
14 216 100 2
|
5,3650 5,3650 5,3650 5,3600
|
1 5 3 3 |
200 1303 4503 4550 |
5.3400 5.3300 5.3200 5.3150 |
5.3700 5.3750 5.3800 5.3850 |
82 210 1673 250 |
1 1 2 1 |
|
| GPW |
81,8000 |
10:07 |
55 |
82.00 |
-0.24 % |
168 |
81.7000 |
81.8500 |
339 |
13 |
1 065 |
[+] |
| GPW |
81.45 82.55 |
73.8000 90.2000 |
10:07 10:07 10:07 10:04
|
49 50 50 40
|
81,8000 81,7500 81,7500 81,7000
|
4 3 2 2 |
152 306 536 98 |
81.6500 81.6000 81.5500 81.5000 |
81.9000 81.9500 82.0000 82.0500 |
100 167 763 146 |
2 3 3 2 |
|
| GRUPAAZOTY |
20,5600 |
10:07 |
94 |
20.50 |
1.78 % |
1331 |
20.5400 |
20.5800 |
856 |
119 |
2 465 |
[+] |
| ATT |
20.24 21.06 |
18.4500 22.5400 |
10:07 10:07 10:07 10:07
|
82 197 99 22
|
20,5600 20,5600 20,5600 20,5600
|
2 2 2 1 |
944 125 2490 382 |
20.5200 20.5000 20.4800 20.4600 |
20.6000 20.6400 20.6800 20.7000 |
2200 2710 1550 1620 |
2 3 4 4 |
|
| GRUPRACUJ |
43,2000 |
10:04 |
40 |
43.90 |
-0.23 % |
127 |
43.0000 |
43.3500 |
145 |
2 |
88 |
[+] |
| GPP |
43.00 43.90 |
39.5500 48.2500 |
10:04 10:04 10:04 10:04
|
865 40 40 81
|
43,3500 43,3000 43,1500 43,1000
|
1 2 3 2 |
2 1061 62 784 |
42.8500 42.8000 42.7500 42.7000 |
43.4000 43.5000 43.6000 43.6500 |
499 60 100 40 |
2 1 1 1 |
|
| HANDLOWY |
114,6000 |
10:02 |
8 |
115.00 |
0.17 % |
142 |
114.4000 |
114.6000 |
327 |
3 |
384 |
[+] |
| BHW |
114.00 115.00 |
103.6000 126.4000 |
09:59 09:54 09:54 09:54
|
46 29 78 2
|
114,4000 114,4000 114,4000 114,4000
|
3 6 8 7 |
94 849 1509 1432 |
114.2000 114.0000 113.8000 113.6000 |
114.8000 115.0000 115.2000 115.4000 |
50 543 310 280 |
1 6 3 4 |
|
| INGBSK |
395,0000 |
10:05 |
5 |
390.00 |
2.17 % |
3 |
394.0000 |
395.0000 |
43 |
1 |
414 |
[+] |
| ING |
390.00 395.20 |
351.0000 429.0000 |
10:05 10:05 10:05 10:05
|
5 11 15 20
|
394,0000 394,0000 395,2000 394,8000
|
1 1 2 2 |
4 20 73 95 |
393.6000 393.4000 393.0000 392.8000 |
395.6000 395.8000 396.0000 396.2000 |
23 20 83 95 |
2 1 1 2 |
|
| INTERCARS |
756,0000 |
09:53 |
1 |
761.00 |
-0.66 % |
9 |
753.0000 |
757.0000 |
50 |
0 |
77 |
[+] |
| CAR |
753.00 761.00 |
685.0000 837.0000 |
09:53 09:53 09:53 09:44
|
16 16 1 4
|
756,0000 755,0000 755,0000 756,0000
|
2 2 2 1 |
33 530 21 25 |
752.0000 751.0000 750.0000 749.0000 |
759.0000 760.0000 761.0000 762.0000 |
2 21 36 38 |
2 4 3 3 |
|
| JSW |
27,5200 |
10:07 |
120 |
28.00 |
-1.99 % |
380 |
27.5200 |
27.5300 |
133 |
137 |
3 790 |
[+] |
| JSW |
27.42 28.24 |
25.2000 30.8000 |
10:07 10:07 10:07 10:07
|
1633 167 200 100
|
27,4800 27,4800 27,4800 27,5100
|
2 2 2 2 |
591 1561 1686 669 |
27.4900 27.4800 27.4700 27.4600 |
27.5400 27.5500 27.5600 27.5700 |
238 12 424 333 |
2 1 3 3 |
|
| LUBAWA |
8,7300 |
10:07 |
8 |
8.75 |
0.23 % |
92 |
8.7300 |
8.7350 |
40 |
37 |
320 |
[+] |
| LBW |
8.71 8.81 |
7.8750 9.6250 |
10:05 10:03 10:03 10:02
|
700 18 50 700
|
8,7400 8,7500 8,7500 8,7500
|
1 2 3 1 |
73 70 567 11 |
8.7200 8.7150 8.7100 8.7050 |
8.7400 8.7450 8.7500 8.7550 |
300 61 417 698 |
1 1 3 4 |
|
| MILLENNIUM |
18,1050 |
10:06 |
281 |
17.93 |
1.09 % |
924 |
18.0900 |
18.1200 |
689 |
38 |
695 |
[+] |
| MIL |
17.93 18.24 |
16.1350 19.7150 |
10:06 10:06 10:06 10:03
|
155 270 65 35
|
18,1000 18,1000 18,1000 18,0800
|
1 1 2 3 |
469 268 724 1054 |
18.0850 18.0800 18.0750 18.0700 |
18.1350 18.1400 18.1500 18.1600 |
1000 1719 1019 446 |
1 3 4 1 |
|
| MIRBUD |
10,5900 |
10:06 |
400 |
10.69 |
-0.28 % |
48 |
10.5800 |
10.6100 |
712 |
19 |
207 |
[+] |
| MRB |
10.56 10.86 |
9.6250 11.7500 |
10:06 10:06 10:06 10:06
|
200 72 2 194
|
10,5900 10,5900 10,5900 10,5900
|
9 6 14 5 |
295 551 892 2303 |
10.5700 10.5600 10.5500 10.5400 |
10.6200 10.6300 10.6400 10.6500 |
121 5454 2686 24 |
1 4 3 1 |
|
| MOBRUK |
356,5000 |
10:06 |
1 |
350.00 |
1.86 % |
113 |
355.0000 |
356.5000 |
123 |
1 |
351 |
[+] |
| MBR |
349.00 356.50 |
315.0000 385.0000 |
10:03 10:02 09:56 09:56
|
6 2 9 3
|
356,5000 356,5000 355,0000 355,5000
|
1 1 3 2 |
1 10 33 55 |
354.5000 354.0000 353.5000 353.0000 |
357.0000 357.5000 358.0000 358.5000 |
1 1 7 1 |
1 1 2 1 |
|
| NEUCA |
700,0000 |
10:05 |
1 |
700.00 |
0.14 % |
33 |
698.0000 |
703.0000 |
10 |
0 |
45 |
[+] |
| NEU |
697.00 703.00 |
630.0000 770.0000 |
10:05 10:02 10:02 09:59
|
1 1 1 1
|
700,0000 698,0000 698,0000 698,0000
|
2 5 2 4 |
6 28 49 35 |
696.0000 695.0000 694.0000 693.0000 |
704.0000 705.0000 706.0000 707.0000 |
2 22 2 1 |
2 2 1 1 |
|
| NEWAG |
105,6000 |
10:07 |
20 |
105.40 |
0.38 % |
19 |
105.2000 |
105.6000 |
469 |
2 |
172 |
[+] |
| NWG |
105.00 106.40 |
94.9000 115.8000 |
10:04 10:03 10:00 10:00
|
1 10 1 4
|
105,6000 105,6000 105,8000 105,8000
|
16 6 2 8 |
339 1140 501 66 |
105.0000 104.8000 104.6000 104.4000 |
106.0000 106.4000 106.6000 106.8000 |
277 15 40 394 |
1 2 1 3 |
|
| ORANGEPL |
15,2000 |
10:06 |
1 |
15.17 |
1.00 % |
511 |
15.1900 |
15.2000 |
464 |
50 |
752 |
[+] |
| OPL |
15.09 15.26 |
13.6550 16.6850 |
10:05 10:05 10:05 10:05
|
66 124 28 58
|
15,1950 15,1950 15,1950 15,1950
|
2 3 2 1 |
541 581 562 527 |
15.1750 15.1700 15.1650 15.1600 |
15.2050 15.2100 15.2150 15.2200 |
553 1149 100 860 |
1 1 1 2 |
|
| POLENERGIA |
49,6500 |
10:03 |
10 |
50.30 |
0.61 % |
10 |
49.7000 |
49.7500 |
10 |
0 |
6 |
[+] |
| PEP |
49.65 50.30 |
45.3000 55.3000 |
10:03 10:03 10:03 10:03
|
10 3 3 3
|
49,7000 49,9000 49,9000 49,9000
|
1 1 1 1 |
10 10 10 10 |
49.6500 49.6000 49.5500 49.5000 |
49.8000 49.8500 49.9000 49.9500 |
10 10 301 255 |
1 1 2 1 |
|
| POLIMEXMS |
7,9450 |
10:07 |
65 |
8.10 |
-1.06 % |
306 |
7.9350 |
7.9450 |
40 |
284 |
2 286 |
[+] |
| PXM |
7.90 8.20 |
7.2900 8.9100 |
10:06 10:06 10:05 10:05
|
345 15 20 20
|
7,9450 7,9300 7,9450 7,9300
|
6 2 5 2 |
2996 2227 6549 230 |
7.9300 7.9250 7.9200 7.9150 |
7.9500 7.9550 7.9600 7.9650 |
1575 715 145 204 |
4 1 1 1 |
|
| RAINBOW |
135,4000 |
10:06 |
1 |
136.00 |
-0.29 % |
91 |
134.6000 |
135.4000 |
89 |
1 |
137 |
[+] |
| RBW |
134.10 136.60 |
122.4000 149.6000 |
10:06 10:06 10:05 10:02
|
1 3 1 9
|
135,4000 135,4000 135,4000 135,3000
|
2 1 3 4 |
101 59 36 229 |
134.5000 134.3000 134.2000 134.1000 |
135.5000 135.6000 135.7000 135.8000 |
260 350 245 80 |
2 1 2 3 |
|
| SYNEKTIK |
280,8000 |
10:07 |
2 |
281.40 |
0.00 % |
3 |
280.2000 |
280.8000 |
39 |
4 |
1 247 |
[+] |
| SNT |
278.00 282.20 |
253.4000 309.4000 |
10:07 10:07 10:05 10:05
|
1 1 3 1
|
280,8000 280,8000 280,8000 280,8000
|
9 2 3 4 |
46 8 45 294 |
280.0000 279.8000 279.6000 279.4000 |
281.0000 281.2000 281.4000 281.6000 |
35 18 61 76 |
3 2 4 3 |
|
| TEXT |
39,9200 |
10:05 |
20 |
40.46 |
-0.80 % |
8 |
39.8600 |
39.9200 |
6 |
4 |
169 |
[+] |
| TXT |
39.60 40.48 |
36.4200 44.5000 |
10:03 10:03 10:02 10:01
|
28 1 1 2
|
39,9200 39,9200 39,8600 39,8600
|
1 1 1 1 |
3 78 55 7 |
39.8400 39.8000 39.7200 39.7000 |
39.9400 39.9600 40.0000 40.0800 |
390 816 62 1 |
1 2 1 1 |
|
| TSGAMES |
104,6000 |
10:07 |
122 |
101.90 |
2.85 % |
250 |
104.5000 |
104.6000 |
122 |
10 |
1 037 |
[+] |
| TEN |
101.70 104.90 |
91.7500 112.0000 |
10:07 10:04 10:04 10:03
|
118 2 320 1
|
104,6000 104,8000 104,6000 104,7000
|
1 1 2 4 |
47 50 67 204 |
104.4000 104.3000 104.2000 104.1000 |
104.7000 104.8000 104.9000 105.0000 |
51 159 180 665 |
2 2 1 5 |
|
| VERCOM |
120,6000 |
10:00 |
2 |
119.00 |
0.17 % |
6 |
119.8000 |
120.6000 |
64 |
1 |
92 |
[+] |
| VRC |
119.00 125.60 |
107.2000 130.8000 |
09:55 09:54 09:54 09:41
|
1 4 4 1
|
120,6000 120,0000 120,0000 120,0000
|
3 2 3 3 |
95 23 117 225 |
119.6000 119.4000 119.2000 119.0000 |
120.8000 121.0000 121.2000 121.6000 |
1 107 150 40 |
1 2 1 1 |
|
| VOXEL |
99,4000 |
10:07 |
7 |
99.20 |
0.40 % |
170 |
99.4000 |
99.5000 |
152 |
2 |
234 |
[+] |
| VOX |
99.20 99.50 |
89.3000 109.0000 |
10:05 10:05 10:02 10:01
|
5 7 1 40
|
99,5000 99,4000 99,4000 99,4000
|
1 1 2 2 |
10 20 29 8 |
99.2000 99.1000 99.0000 98.7000 |
99.6000 99.7000 99.8000 99.9000 |
299 20 84 40 |
3 1 4 2 |
|
| WIRTUALNA |
58,4000 |
10:03 |
2 |
58.40 |
0.17 % |
4616 |
58.4000 |
58.5000 |
5901 |
7 |
390 |
[+] |
| WPL |
58.30 58.50 |
52.6000 64.2000 |
10:00 09:59 09:58 09:58
|
11 340 4 54
|
58,4000 58,5000 58,4000 58,5000
|
6 12 2 6 |
43029 36869 950 1235 |
58.3000 58.2000 58.1000 58.0000 |
58.6000 58.7000 58.8000 58.9000 |
5013 734 360 1441 |
24 9 11 8 |
|
| XTB |
107,9800 |
10:07 |
1 |
108.00 |
2.23 % |
354 |
107.9800 |
108.0200 |
50 |
114 |
12 345 |
[+] |
| XTB |
106.72 108.40 |
97.2000 118.8000 |
10:07 10:07 10:07 10:07
|
1 4 6 5
|
107,9800 107,9800 107,9800 107,9800
|
3 4 1 1 |
361 354 72 85 |
107.9400 107.9200 107.9000 107.8800 |
108.0600 108.0800 108.1000 108.1200 |
50 100 117 170 |
1 2 2 1 |
|