| ABPL |
123,0000 |
09:30 |
8 |
122.60 |
1.49 % |
50 |
121.8000 |
123.0000 |
85 |
5 |
623 |
[+] |
| ABE |
121.40 125.00 |
110.4000 134.8000 |
09:27 09:27 09:26 09:26
|
1 1 1 1
|
123,0000 121,6000 123,0000 123,0000
|
3 5 11 4 |
44 62 203 37 |
121.6000 121.4000 121.2000 121.0000 |
123.2000 123.4000 123.6000 123.8000 |
35 160 184 163 |
2 1 3 2 |
|
| AMREST |
11,5200 |
09:15 |
93 |
11.52 |
-0.17 % |
652 |
11.4400 |
11.5400 |
1000 |
1 |
14 |
[+] |
| EAT |
11.52 11.52 |
10.3800 12.6600 |
09:10 09:10 09:10 09:01
|
279 55 166 104
|
11,5200 11,5200 11,5200 11,5200
|
1 2 7 4 |
200 1005 7227 1714 |
11.4200 11.3600 11.3400 11.3200 |
11.6000 11.6200 11.6400 11.6600 |
2116 2412 2500 1200 |
4 3 2 1 |
|
| ASBIS |
44,2600 |
09:30 |
107 |
44.00 |
-0.09 % |
396 |
44.2000 |
44.3400 |
253 |
33 |
1 465 |
[+] |
| ASB |
43.66 44.34 |
39.6000 48.4000 |
09:30 09:30 09:30 09:30
|
136 8 1 3
|
44,2800 44,2800 44,3400 44,3400
|
2 1 1 1 |
414 420 107 184 |
44.1600 44.1400 44.1200 44.1000 |
44.3600 44.3800 44.4000 44.4200 |
107 347 188 279 |
1 3 1 2 |
|
| ASSECOPOL |
178,1000 |
09:30 |
5 |
179.70 |
-0.06 % |
107 |
178.2000 |
178.3500 |
1 |
14 |
2 447 |
[+] |
| ACP |
175.60 179.80 |
161.7500 197.6500 |
09:29 09:29 09:29 09:29
|
1 9 25 1
|
178,4000 178,1000 178,1000 178,4500
|
1 1 2 3 |
129 32 99 124 |
178.1500 178.1000 178.0500 178.0000 |
178.4000 178.4500 178.5000 178.5500 |
65 166 145 45 |
2 2 1 1 |
|
| ASSECOSEE |
60,4000 |
09:30 |
30 |
60.40 |
0.00 % |
1 |
60.3000 |
60.4000 |
115 |
0 |
15 |
[+] |
| ASE |
60.40 60.40 |
54.4000 66.4000 |
09:27 09:27 09:22 09:22
|
1 7 1 1
|
60,4000 60,4000 60,4000 60,4000
|
1 6 1 1 |
25 88 1170 1 |
60.2000 59.9000 59.8000 59.7000 |
60.5000 60.9000 61.0000 61.1000 |
8 20 2205 679 |
1 1 2 3 |
|
| AUTOPARTN |
18,0400 |
09:30 |
28 |
18.00 |
0.22 % |
269 |
17.9600 |
18.0200 |
549 |
20 |
359 |
[+] |
| APR |
17.76 18.10 |
16.2000 19.8000 |
09:30 09:30 09:29 09:29
|
443 254 207 254
|
18,0400 18,0400 17,9600 17,9600
|
1 1 1 4 |
254 2000 451 5201 |
17.9200 17.9000 17.8600 17.8400 |
18.0400 18.0600 18.0800 18.1000 |
242 20 451 2254 |
1 1 1 2 |
|
| BENEFIT |
3 642,0000 |
09:30 |
4 |
3,676.00 |
-0.49 % |
1 |
3636.0000 |
3640.0000 |
1 |
0 |
1 373 |
[+] |
| BFT |
3,626.00 3,678.00 |
3310.0000 4042.0000 |
09:30 09:30 09:30 09:30
|
1 4 1 7
|
3 640,0000 3 640,0000 3 644,0000 3 644,0000
|
1 1 1 1 |
1 1 1 1 |
3632.0000 3628.0000 3624.0000 3620.0000 |
3642.0000 3644.0000 3646.0000 3648.0000 |
6 1 1 6 |
2 1 1 2 |
|
| BNPPL |
151,6000 |
09:30 |
14 |
153.00 |
-0.92 % |
21 |
151.0000 |
151.8000 |
10 |
3 |
484 |
[+] |
| BNP |
151.00 154.20 |
137.8000 168.2000 |
09:30 09:30 09:28 09:26
|
8 60 106 10
|
151,6000 151,6000 152,0000 152,0000
|
1 2 1 1 |
9 33 25 35 |
150.8000 150.6000 150.4000 150.2000 |
152.0000 152.4000 152.6000 152.8000 |
201 23 39 150 |
4 1 1 2 |
|
| CREOTECH |
567,0000 |
09:30 |
1 |
617.00 |
-8.55 % |
2 |
565.0000 |
567.0000 |
78 |
17 |
9 870 |
[+] |
| CRI |
563.00 617.00 |
556.0000 678.0000 |
09:30 09:30 09:30 09:30
|
13 3 4 2
|
563,0000 563,0000 563,0000 565,0000
|
3 7 6 18 |
22 77 94 201 |
563.0000 562.0000 561.0000 560.0000 |
569.0000 570.0000 572.0000 573.0000 |
99 59 20 126 |
3 3 2 5 |
|
| CYBERFLKS |
176,5000 |
09:30 |
2 |
188.70 |
2.02 % |
5 |
175.9000 |
176.5000 |
273 |
4 |
748 |
[+] |
| CBF |
174.20 188.70 |
169.9000 207.4000 |
09:30 09:30 09:30 09:30
|
7 3 4 3
|
176,5000 176,4000 176,3000 176,0000
|
1 3 1 1 |
3 14 1 4 |
175.8000 175.6000 175.3000 175.2000 |
176.6000 176.7000 176.8000 176.9000 |
7 2 3 12 |
3 1 1 2 |
|
| CYFRPLSAT |
11,5500 |
09:30 |
1 |
11.60 |
-0.47 % |
433 |
11.5350 |
11.5500 |
1090 |
48 |
556 |
[+] |
| CPS |
11.52 11.60 |
10.4400 12.7600 |
09:30 09:30 09:30 09:30
|
17 9 70 192
|
11,5500 11,5450 11,5450 11,5450
|
2 1 1 7 |
533 435 2000 4145 |
11.5300 11.5100 11.5050 11.5000 |
11.5550 11.5600 11.5650 11.5700 |
2703 462 1600 435 |
3 1 1 1 |
|
| DEVELIA |
9,3000 |
09:31 |
3 |
9.43 |
2.76 % |
80 |
9.2100 |
9.3000 |
749 |
27 |
250 |
[+] |
| DVL |
9.12 9.46 |
8.4900 10.3600 |
09:28 09:28 09:27 09:27
|
57 26 5 10
|
9,3000 9,3000 9,2500 9,2500
|
1 1 4 2 |
239 700 1039 1837 |
9.2000 9.1900 9.1800 9.1700 |
9.3300 9.3400 9.3500 9.3600 |
837 548 1034 1433 |
1 2 2 3 |
|
| DIAG |
170,2000 |
09:30 |
34 |
173.00 |
0.41 % |
9 |
170.4000 |
171.3000 |
4 |
2 |
381 |
[+] |
| DIA |
169.40 173.00 |
155.7000 190.3000 |
09:30 09:30 09:30 09:30
|
17 18 164 4
|
170,1000 170,1000 170,0000 169,9000
|
2 1 1 1 |
120 18 17 18 |
170.3000 170.1000 170.0000 169.9000 |
171.5000 171.8000 171.9000 172.0000 |
8 8 18 125 |
2 1 1 1 |
|
| DOMDEV |
233,5000 |
09:30 |
6 |
229.00 |
0.21 % |
109 |
231.0000 |
233.5000 |
24 |
1 |
169 |
[+] |
| DOM |
229.00 234.50 |
206.5000 251.5000 |
09:29 09:27 09:25 09:25
|
5 3 1 1
|
233,5000 233,5000 233,5000 233,5000
|
3 7 1 2 |
115 473 10 125 |
230.5000 230.0000 229.5000 229.0000 |
234.0000 234.5000 235.0000 235.5000 |
85 10 95 126 |
3 1 4 3 |
|
| ENEA |
25,7200 |
09:31 |
36 |
26.00 |
-2.13 % |
78 |
25.6800 |
25.7200 |
214 |
18 |
477 |
[+] |
| ENA |
25.68 26.00 |
23.4000 28.6000 |
09:31 09:30 09:30 09:30
|
14 1 70 50
|
25,7200 25,6800 25,7000 25,7000
|
2 4 1 1 |
320 486 2000 2000 |
25.6200 25.6000 25.5800 25.5600 |
25.7400 25.7600 25.7800 25.8000 |
637 594 793 319 |
3 2 2 1 |
|
| EUROCASH |
5,8100 |
09:30 |
28 |
5.85 |
0.69 % |
172 |
5.8100 |
5.8450 |
364 |
12 |
72 |
[+] |
| EUR |
5.80 5.86 |
5.2650 6.4350 |
09:30 09:28 09:28 09:28
|
750 1 1 500
|
5,8300 5,8100 5,8100 5,8150
|
2 4 1 1 |
46 683 257 2000 |
5.8050 5.8000 5.7950 5.7850 |
5.8500 5.8600 5.8650 5.8750 |
2 1000 2 2010 |
1 1 1 2 |
|
| GPW |
72,3000 |
09:31 |
10 |
72.95 |
-0.89 % |
131 |
72.1000 |
72.3000 |
69 |
9 |
636 |
[+] |
| GPW |
72.05 73.05 |
65.7000 80.2000 |
09:30 09:29 09:29 09:27
|
1 13 6 1
|
72,3000 72,3000 72,3000 72,3000
|
3 7 2 3 |
246 472 151 615 |
72.0500 72.0000 71.9500 71.9000 |
72.3500 72.4000 72.4500 72.5000 |
277 217 488 151 |
4 3 3 2 |
|
| GRUPAAZOTY |
18,7300 |
09:30 |
100 |
18.30 |
2.35 % |
152 |
18.7700 |
18.7800 |
352 |
24 |
442 |
[+] |
| ATT |
18.30 18.80 |
16.4700 20.1200 |
09:30 09:30 09:30 09:30
|
264 264 152 180
|
18,7600 18,7600 18,7700 18,7800
|
2 1 2 2 |
528 750 1750 106 |
18.7600 18.7100 18.7000 18.6900 |
18.7900 18.8000 18.8100 18.8200 |
119 889 140 1 |
2 6 1 1 |
|
| GRUPRACUJ |
41,0000 |
09:25 |
1 |
41.00 |
0.99 % |
259 |
40.6500 |
41.0000 |
100 |
8 |
312 |
[+] |
| GPP |
40.60 41.10 |
36.9000 45.1000 |
09:25 09:25 09:25 09:25
|
7 1 7 48
|
41,0000 40,6500 40,6500 41,0000
|
2 3 1 2 |
198 39 50 16 |
40.6000 40.5000 40.4500 40.4000 |
41.0500 41.1000 41.1500 41.2000 |
141 240 40 113 |
3 2 1 3 |
|
| HANDLOWY |
113,2000 |
09:30 |
1 |
113.20 |
0.00 % |
93 |
112.6000 |
113.2000 |
62 |
2 |
236 |
[+] |
| BHW |
111.60 113.40 |
102.0000 124.4000 |
09:30 09:30 09:30 09:30
|
1 36 39 38
|
113,2000 112,8000 112,6000 112,8000
|
1 2 4 4 |
47 271 320 455 |
112.4000 112.0000 111.8000 111.6000 |
113.4000 113.6000 113.8000 114.0000 |
96 127 300 71 |
2 3 2 3 |
|
| INGBSK |
416,2000 |
09:30 |
5 |
417.60 |
-0.57 % |
25 |
415.8000 |
416.4000 |
26 |
3 |
1 388 |
[+] |
| ING |
414.00 420.00 |
376.0000 459.2000 |
09:28 09:28 09:27 09:26
|
37 1 1 1
|
415,8000 415,8000 415,2000 415,0000
|
3 1 4 5 |
67 6 62 40 |
415.6000 415.4000 415.2000 415.0000 |
416.6000 416.8000 417.0000 417.2000 |
22 36 106 19 |
2 2 2 2 |
|
| INTERCARS |
670,0000 |
09:26 |
10 |
658.00 |
0.75 % |
30 |
666.0000 |
671.0000 |
12 |
1 |
397 |
[+] |
| CAR |
658.00 670.00 |
593.0000 723.0000 |
09:26 09:25 09:12 09:12
|
20 1 1 15
|
670,0000 668,0000 666,0000 666,0000
|
1 1 1 2 |
11 14 50 6 |
664.0000 663.0000 662.0000 661.0000 |
673.0000 674.0000 675.0000 676.0000 |
10 14 148 67 |
1 1 3 4 |
|
| JSW |
33,9000 |
09:30 |
1 |
32.96 |
3.99 % |
10 |
33.8500 |
33.9000 |
5283 |
219 |
7 347 |
[+] |
| JSW |
32.60 33.97 |
29.6700 36.2500 |
09:30 09:30 09:30 09:30
|
2 1 1 10
|
33,9000 33,9000 33,9000 33,9000
|
1 1 3 2 |
96 343 500 246 |
33.8400 33.8100 33.8000 33.7900 |
33.9100 33.9200 33.9300 33.9500 |
88 800 180 1285 |
1 2 1 5 |
|
| LUBAWA |
8,7750 |
09:29 |
10 |
8.82 |
-0.28 % |
133 |
8.7750 |
8.8200 |
619 |
19 |
171 |
[+] |
| LBW |
8.71 8.84 |
7.9400 9.7000 |
09:29 09:29 09:26 09:26
|
554 446 50 1
|
8,8200 8,8200 8,8200 8,8200
|
2 1 1 2 |
2145 211 145 1757 |
8.7700 8.7650 8.7550 8.7450 |
8.8300 8.8350 8.8450 8.8600 |
1195 1195 200 10 |
1 1 1 1 |
|
| MILLENNIUM |
16,8750 |
09:30 |
19 |
16.85 |
0.15 % |
922 |
16.8750 |
16.9150 |
669 |
36 |
602 |
[+] |
| MIL |
16.82 16.98 |
15.1650 18.5350 |
09:28 09:28 09:27 09:27
|
271 329 30 30
|
16,8900 16,8900 16,8900 16,8900
|
1 1 1 1 |
500 600 482 482 |
16.8650 16.8600 16.8550 16.8500 |
16.9200 16.9250 16.9300 16.9350 |
665 340 482 1445 |
2 1 1 2 |
|
| MIRBUD |
11,0700 |
09:30 |
20 |
11.11 |
-0.98 % |
765 |
11.0200 |
11.0800 |
51 |
13 |
149 |
[+] |
| MRB |
11.01 11.18 |
10.0000 12.2200 |
09:29 09:28 09:28 09:27
|
230 50 2 60
|
11,0500 11,0500 11,0500 11,0200
|
3 8 7 5 |
228 206 701 2508 |
11.0100 11.0000 10.9900 10.9800 |
11.0900 11.1000 11.1100 11.1200 |
22 171 800 1094 |
1 2 2 2 |
|
| MOBRUK |
338,5000 |
09:30 |
4 |
336.00 |
-1.02 % |
7 |
336.5000 |
338.5000 |
10 |
0 |
126 |
[+] |
| MBR |
336.00 341.00 |
302.5000 369.5000 |
09:27 09:27 09:25 09:25
|
3 1 2 3
|
336,5000 336,5000 338,5000 336,5000
|
1 1 3 3 |
35 10 179 79 |
336.0000 335.5000 335.0000 334.5000 |
339.0000 339.5000 340.0000 341.5000 |
3 68 30 10 |
1 2 1 1 |
|
| NEUCA |
666,0000 |
09:24 |
1 |
665.00 |
0.30 % |
7 |
664.0000 |
666.0000 |
27 |
0 |
291 |
[+] |
| NEU |
662.00 670.00 |
599.0000 731.0000 |
09:24 09:24 09:24 09:23
|
1 2 5 1
|
666,0000 666,0000 666,0000 662,0000
|
1 3 3 5 |
1 12 71 111 |
663.0000 662.0000 661.0000 660.0000 |
667.0000 668.0000 669.0000 670.0000 |
25 1 32 654 |
1 1 2 4 |
|
| NEWAG |
107,0000 |
09:28 |
2 |
107.00 |
0.38 % |
65 |
106.4000 |
107.0000 |
280 |
1 |
116 |
[+] |
| NWG |
106.20 107.80 |
96.3000 117.6000 |
09:25 09:22 09:21 09:21
|
10 5 3 10
|
106,4000 106,4000 106,2000 106,2000
|
6 3 1 1 |
264 149 4 130 |
106.0000 105.8000 105.6000 105.4000 |
107.2000 107.4000 107.6000 108.0000 |
55 159 58 194 |
1 3 1 3 |
|
| ORANGEPL |
13,9800 |
09:29 |
5 |
14.05 |
-0.71 % |
989 |
13.9800 |
14.0000 |
49 |
34 |
478 |
[+] |
| OPL |
13.97 14.17 |
12.6450 15.4550 |
09:28 09:28 09:28 09:28
|
1 19 329 2
|
14,0000 13,9950 13,9850 13,9850
|
1 2 3 3 |
341 250 684 843 |
13.9750 13.9700 13.9650 13.9600 |
14.0050 14.0100 14.0150 14.0200 |
550 50 628 628 |
2 1 2 2 |
|
| POLENERGIA |
50,0000 |
09:20 |
10 |
51.00 |
-0.79 % |
38 |
49.6500 |
50.1000 |
20 |
0 |
9 |
[+] |
| PEP |
50.00 51.00 |
45.9000 56.1000 |
09:00 09:00 09:00 09:00
|
37 20 1 6
|
51,0000 51,0000 51,0000 51,0000
|
1 2 2 1 |
45 65 210 30 |
49.6000 49.5000 49.4500 49.2000 |
50.2000 50.5000 50.6000 51.0000 |
255 30 803 55 |
1 1 3 1 |
|
| POLIMEXMS |
8,1800 |
09:30 |
466 |
8.48 |
-2.62 % |
2368 |
8.1600 |
8.1800 |
184 |
120 |
992 |
[+] |
| PXM |
8.16 8.48 |
7.6350 9.3250 |
09:30 09:30 09:30 09:30
|
184 166 184 27
|
8,1800 8,1800 8,1800 8,1600
|
1 4 2 1 |
300 559 275 592 |
8.1550 8.1500 8.1400 8.1300 |
8.1850 8.1900 8.1950 8.2000 |
649 195 100 229 |
2 1 1 1 |
|
| RAINBOW |
131,5000 |
09:30 |
1 |
132.00 |
-0.45 % |
34 |
131.4000 |
131.9000 |
49 |
6 |
774 |
[+] |
| RBW |
131.00 132.40 |
118.8000 145.2000 |
09:30 09:28 09:28 09:28
|
4 1 1 3
|
131,5000 131,5000 131,5000 131,5000
|
1 1 2 3 |
10 10 562 42 |
131.3000 131.2000 131.1000 131.0000 |
132.1000 132.2000 132.4000 132.5000 |
144 63 230 142 |
3 2 2 3 |
|
| SYNEKTIK |
288,0000 |
09:30 |
2 |
291.00 |
1.84 % |
3 |
287.4000 |
288.0000 |
40 |
4 |
1 259 |
[+] |
| SNT |
284.60 294.40 |
262.0000 320.0000 |
09:30 09:30 09:30 09:30
|
2 1 1 4
|
288,0000 288,0000 287,8000 287,8000
|
3 2 1 1 |
20 31 4 4 |
287.2000 287.0000 286.8000 286.6000 |
288.2000 288.6000 288.8000 289.0000 |
3 20 48 40 |
1 1 1 2 |
|
| TEXT |
37,5400 |
09:29 |
34 |
37.50 |
0.43 % |
5 |
37.4600 |
37.5400 |
20 |
5 |
172 |
[+] |
| TXT |
37.30 37.58 |
33.7600 41.2400 |
09:27 09:26 09:26 09:23
|
5 15 1 1
|
37,5400 37,5400 37,5400 37,5800
|
1 2 1 1 |
34 100 400 200 |
37.4400 37.4000 37.3800 37.3200 |
37.5800 37.6200 37.6600 37.6800 |
201 140 125 3 |
3 3 1 1 |
|
| TSGAMES |
102,2000 |
09:30 |
4 |
102.00 |
0.20 % |
190 |
102.0000 |
102.2000 |
93 |
2 |
192 |
[+] |
| TEN |
101.80 103.00 |
91.8000 112.2000 |
09:30 09:30 09:30 09:30
|
31 10 13 45
|
102,1000 102,1000 101,9000 101,9000
|
1 2 1 2 |
45 100 200 65 |
101.9000 101.8000 101.6000 101.5000 |
102.4000 102.5000 102.6000 102.7000 |
52 180 253 15 |
2 1 3 1 |
|
| VERCOM |
118,8000 |
09:27 |
1 |
116.80 |
2.41 % |
1 |
117.2000 |
117.8000 |
4 |
1 |
149 |
[+] |
| VRC |
114.60 119.00 |
105.2000 128.4000 |
09:27 09:27 09:27 09:27
|
1 1 36 16
|
118,4000 118,8000 117,2000 117,2000
|
2 1 3 2 |
7 7 227 238 |
117.0000 116.6000 116.4000 115.8000 |
118.4000 118.6000 118.8000 119.0000 |
16 14 17 296 |
1 1 1 3 |
|
| VOXEL |
96,5000 |
09:30 |
7 |
94.80 |
2.66 % |
50 |
96.2000 |
96.5000 |
23 |
4 |
339 |
[+] |
| VOX |
94.70 97.70 |
85.4000 104.2000 |
09:30 09:30 09:30 09:30
|
3 46 4 1
|
96,5000 96,5000 96,5000 96,5000
|
1 4 2 2 |
21 67 108 12 |
96.1000 96.0000 95.9000 95.8000 |
96.7000 96.8000 97.0000 97.1000 |
20 45 28 5 |
1 4 2 1 |
|
| WIRTUALNA |
57,5000 |
09:30 |
100 |
57.80 |
-0.69 % |
1286 |
57.5000 |
57.8000 |
686 |
7 |
385 |
[+] |
| WPL |
57.30 57.90 |
52.1000 63.5000 |
09:29 09:29 09:29 09:29
|
200 500 300 44
|
57,3000 57,3000 57,3000 57,7000
|
3 3 3 6 |
886 2667 319 1126 |
57.4000 57.3000 57.2000 57.1000 |
57.9000 58.0000 58.1000 58.2000 |
1225 1062 30 1455 |
7 11 1 4 |
|
| XTB |
96,2100 |
09:31 |
1 |
95.70 |
0.53 % |
163 |
96.1500 |
96.2100 |
157 |
33 |
3 189 |
[+] |
| XTB |
95.21 96.59 |
86.1300 105.2600 |
09:30 09:30 09:30 09:30
|
77 10 59 200
|
96,1500 96,1500 96,1500 96,1500
|
1 3 2 1 |
85 246 157 27 |
96.1100 96.1000 96.0900 96.0700 |
96.2300 96.2400 96.2500 96.2600 |
157 85 127 498 |
1 1 2 1 |
|