| ABPL |
121,8000 |
16:47 |
2 |
122.60 |
0.50 % |
47 |
PKC |
120.0000 |
155 |
20 |
2 456 |
[+] |
| ABE |
121.00 125.00 |
110.4000 134.8000 |
16:47 16:44 16:44 16:44
|
3 1 11 3
|
121,8000 121,0000 121,0000 121,0000
|
1 1 1 3 |
406 329 10 75 |
123.8000 122.0000 121.2000 121.0000 |
121.6000 121.8000 122.0000 122.4000 |
110 20 107 20 |
1 1 2 1 |
|
| AMREST |
11,3600 |
16:49 |
156 |
11.52 |
-1.56 % |
1800 |
11.5400 |
PKC |
546 |
62 |
717 |
[+] |
| EAT |
11.26 11.68 |
10.3800 12.6600 |
16:49 16:49 16:49 16:49
|
2 365 103 33
|
11,3600 11,3600 11,3600 11,2600
|
1 6 5 6 |
1000 621 573 2338 |
11.2600 11.2400 11.2200 11.2000 |
11.2000 11.3800 11.4400 11.4800 |
490 188 2 81 |
1 2 1 1 |
|
| ASBIS |
44,5000 |
16:49 |
4 |
44.00 |
0.45 % |
758 |
PKC |
PKC |
513 |
284 |
12 680 |
[+] |
| ASB |
43.66 45.40 |
39.6000 48.4000 |
16:49 16:49 16:49 16:49
|
50 38 44 10
|
44,3200 44,5000 44,5000 44,4800
|
1 1 1 2 |
27 909 30 233 |
45.9600 45.0400 44.4000 44.3000 |
42.2000 43.7800 44.5000 44.5200 |
10 2 246 22 |
1 1 2 1 |
|
| ASSECOPOL |
174,9500 |
16:49 |
25 |
179.70 |
-1.82 % |
7350 |
PKC |
PKC |
6518 |
152 |
27 140 |
[+] |
| ACP |
174.95 182.15 |
161.7500 197.6500 |
16:49 16:49 16:49 16:49
|
1 11 10 100
|
174,9500 174,9500 175,0000 175,0000
|
1 7 1 5 |
150 4147 1 15207 |
195.9000 186.7500 184.6500 183.6500 |
161.3500 166.2500 167.3000 167.5500 |
494 8329 759 424 |
1 7 1 1 |
|
| ASSECOSEE |
59,4000 |
16:48 |
2 |
60.40 |
-1.66 % |
85 |
PKC |
60.2000 |
40 |
3 |
174 |
[+] |
| ASE |
59.40 60.50 |
54.4000 66.4000 |
16:48 16:48 16:44 16:35
|
5 26 18 1
|
59,4000 59,4000 59,4000 59,7000
|
1 1 2 2 |
661 7 102 21 |
60.7000 60.0000 59.5000 59.4000 |
60.3000 60.4000 60.5000 60.6000 |
1 35 55 10 |
1 2 2 1 |
|
| AUTOPARTN |
18,0400 |
16:49 |
320 |
18.00 |
0.22 % |
638 |
PKC |
17.1400 |
314 |
164 |
2 957 |
[+] |
| APR |
17.76 18.24 |
16.2000 19.8000 |
16:48 16:48 16:48 16:48
|
93 71 150 18
|
18,0600 18,0600 18,0600 18,0000
|
1 1 1 1 |
1910 40 6123 40 |
18.2000 18.1000 18.0000 17.9600 |
18.0400 18.0800 18.1400 18.1600 |
2 905 141 1274 |
1 3 1 3 |
|
| BENEFIT |
3 602,0000 |
16:49 |
2 |
3,676.00 |
-1.58 % |
187 |
PKC |
PKC |
183 |
5 |
16 830 |
[+] |
| BFT |
3,570.00 3,678.00 |
3310.0000 4042.0000 |
16:49 16:49 16:49 16:49
|
1 4 1 1
|
3 594,0000 3 596,0000 3 596,0000 3 596,0000
|
1 1 1 1 |
7 21 35 1 |
3782.0000 3776.0000 3768.0000 3734.0000 |
3422.0000 3526.0000 3576.0000 3596.0000 |
38 20 1 14 |
3 1 1 2 |
|
| BNPPL |
152,2000 |
16:44 |
45 |
153.00 |
-0.52 % |
531 |
PKC |
PKC |
783 |
41 |
6 326 |
[+] |
| BNP |
148.60 154.20 |
137.8000 168.2000 |
16:44 16:43 16:43 16:43
|
10 65 17 88
|
152,2000 151,6000 151,6000 151,6000
|
1 1 1 2 |
6 1 900 62 |
159.6000 154.8000 154.0000 151.0000 |
152.2000 152.6000 153.0000 153.2000 |
10 25 760 2729 |
1 1 3 1 |
|
| CREOTECH |
583,0000 |
16:49 |
5 |
617.00 |
-5.97 % |
22 |
PKC |
PKC |
740 |
57 |
33 502 |
[+] |
| CRI |
560.00 617.00 |
556.0000 678.0000 |
16:49 16:49 16:49 16:49
|
2 3 2 3
|
583,0000 583,0000 583,0000 583,0000
|
1 1 8 12 |
1 48 213 418 |
612.0000 591.0000 581.0000 580.0000 |
553.0000 585.0000 586.0000 587.0000 |
6 22 7 7 |
1 2 2 2 |
|
| CYBERFLKS |
172,0000 |
16:49 |
1 |
188.70 |
-0.58 % |
40 |
PKC |
PKC |
116 |
16 |
2 826 |
[+] |
| CBF |
171.60 188.70 |
169.9000 207.4000 |
16:49 16:49 16:49 16:49
|
8 5 2 5
|
172,0000 171,7000 172,0000 172,0000
|
1 4 5 2 |
233 36 18 2 |
175.1000 171.6000 171.5000 171.4000 |
172.0000 172.4000 172.6000 173.2000 |
25 74 65 20 |
2 2 1 1 |
|
| CYFRPLSAT |
11,4150 |
16:49 |
72 |
11.60 |
-1.64 % |
1942 |
PKC |
PKC |
14612 |
646 |
7 439 |
[+] |
| CPS |
11.32 11.73 |
10.4400 12.7600 |
16:49 16:49 16:49 16:49
|
95 95 400 1
|
11,4200 11,4450 11,4400 11,4550
|
1 1 2 1 |
2231 125 4 10 |
12.4100 12.0200 12.0050 11.9850 |
10.7200 10.8450 11.3100 11.3800 |
276 3440 8 333 |
1 5 1 3 |
|
| DEVELIA |
9,0800 |
16:49 |
200 |
9.43 |
0.33 % |
3015 |
PKC |
PKC |
4442 |
160 |
1 480 |
[+] |
| DVL |
9.04 9.46 |
8.4900 10.3600 |
16:49 16:49 16:49 16:49
|
29 26 30 189
|
9,0400 9,0400 9,0400 9,0500
|
1 1 1 1 |
12012 276 10 1400 |
9.2400 9.0600 9.0400 9.0200 |
8.5900 9.0000 9.0800 9.1000 |
111 2883 249 2555 |
1 1 1 1 |
|
| DIAG |
165,5000 |
16:49 |
28 |
173.00 |
-2.36 % |
353 |
PKC |
PKC |
2676 |
44 |
7 412 |
[+] |
| DIA |
165.50 173.00 |
155.7000 190.3000 |
16:49 16:49 16:49 16:49
|
1 5 2 5
|
165,5000 165,5000 165,5000 165,5000
|
1 1 2 1 |
10 12 72 119 |
176.0000 174.0000 173.7000 170.4000 |
157.3000 165.0000 166.0000 166.1000 |
177 212 27 212 |
1 1 1 1 |
|
| DOMDEV |
231,0000 |
16:48 |
10 |
229.00 |
-0.86 % |
33 |
PKC |
PKC |
23 |
5 |
1 048 |
[+] |
| DOM |
229.00 235.50 |
206.5000 251.5000 |
16:47 16:46 16:46 16:42
|
18 1 4 1
|
231,0000 231,0000 231,0000 232,0000
|
1 1 3 10 |
265 6 50 52 |
236.5000 231.0000 230.5000 230.0000 |
232.5000 233.5000 234.0000 234.5000 |
26 162 150 1 |
2 3 3 1 |
|
| ENEA |
25,7600 |
16:49 |
357 |
26.00 |
-1.98 % |
9403 |
PKC |
PKC |
3634 |
294 |
7 619 |
[+] |
| ENA |
25.44 26.10 |
23.4000 28.6000 |
16:49 16:49 16:49 16:49
|
358 14 190 83
|
25,7800 25,8000 25,8000 25,8000
|
1 2 1 1 |
235 2002 4 1082 |
27.0400 26.5400 26.4000 26.3000 |
24.4400 24.4800 25.5200 25.8200 |
6 2475 3801 40 |
1 1 4 1 |
|
| EUROCASH |
5,7750 |
16:49 |
49 |
5.85 |
0.09 % |
946 |
PKC |
PKC |
1932 |
136 |
796 |
[+] |
| EUR |
5.74 5.96 |
5.2650 6.4350 |
16:49 16:49 16:49 16:49
|
36 276 84 640
|
5,7750 5,7750 5,7750 5,7750
|
1 1 1 2 |
156 3500 1100 1440 |
6.0450 5.8900 5.7750 5.7600 |
5.7000 5.7900 5.8150 5.8200 |
71667 24000 845 847 |
1 1 1 2 |
|
| GPW |
73,4500 |
16:49 |
75 |
72.95 |
0.69 % |
763 |
PKC |
PKC |
273 |
97 |
7 134 |
[+] |
| GPW |
72.05 74.00 |
65.7000 80.2000 |
16:49 16:49 16:49 16:49
|
75 106 80 26
|
73,4500 73,5500 73,5500 73,5500
|
1 1 2 1 |
21 10 680 99 |
77.1500 77.1000 77.0000 76.9000 |
71.3000 73.5500 73.6500 73.8000 |
3 194 50 8 |
2 3 1 2 |
|
| GRUPAAZOTY |
18,6400 |
16:49 |
5 |
18.30 |
1.86 % |
7527 |
PKC |
PKC |
1854 |
275 |
5 173 |
[+] |
| ATT |
18.30 19.07 |
16.4700 20.1200 |
16:49 16:48 16:48 16:48
|
5 200 100 1
|
18,6400 18,5500 18,5500 18,5600
|
1 1 1 1 |
83 120 1213 1 |
19.5000 19.1900 18.8800 18.5400 |
18.6000 18.6700 18.7000 18.7400 |
100 997 201 1 |
1 1 2 1 |
|
| GRUPRACUJ |
39,8500 |
16:49 |
4 |
41.00 |
-1.85 % |
339 |
PKC |
PKC |
20 |
52 |
2 114 |
[+] |
| GPP |
39.80 41.10 |
36.9000 45.1000 |
16:49 16:49 16:49 16:49
|
370 3 2 102
|
40,1500 40,1500 40,1500 39,8500
|
1 1 1 1 |
62 48 587 1 |
42.4000 41.8000 41.1500 40.5000 |
38.5000 38.7000 40.0000 40.3000 |
389 13 50 630 |
2 1 1 1 |
|
| HANDLOWY |
113,6000 |
16:49 |
46 |
113.20 |
0.35 % |
366 |
PKC |
113.8000 |
350 |
14 |
1 565 |
[+] |
| BHW |
111.60 115.40 |
102.0000 124.4000 |
16:49 16:49 16:49 16:45
|
48 49 29 13
|
113,6000 113,4000 113,4000 113,0000
|
1 1 2 2 |
1 847 137 210 |
116.0000 114.2000 112.4000 112.2000 |
114.0000 114.2000 114.8000 115.0000 |
207 218 4 15 |
1 3 1 2 |
|
| INGBSK |
418,0000 |
16:49 |
15 |
417.60 |
-0.14 % |
1651 |
PKC |
PKC |
759 |
32 |
13 370 |
[+] |
| ING |
414.00 423.40 |
376.0000 459.2000 |
16:49 16:49 16:49 16:49
|
13 9 1 11
|
417,8000 417,8000 417,0000 417,8000
|
1 1 1 1 |
43 4 27 3 |
438.8000 436.2000 432.2000 432.0000 |
409.6000 410.6000 418.6000 419.0000 |
1 327 96 154 |
1 1 2 1 |
|
| INTERCARS |
666,0000 |
16:49 |
16 |
658.00 |
0.15 % |
110 |
PKC |
PKC |
68 |
11 |
7 571 |
[+] |
| CAR |
643.00 677.00 |
593.0000 723.0000 |
16:49 16:49 16:49 16:49
|
50 2 2 1
|
666,0000 666,0000 666,0000 666,0000
|
2 2 1 2 |
38 22 14 268 |
666.0000 658.0000 657.0000 656.0000 |
633.0000 668.0000 669.0000 670.0000 |
3 18 1 101 |
1 1 1 2 |
|
| JSW |
34,4100 |
16:49 |
186 |
32.96 |
5.55 % |
18057 |
PKC |
PKC |
1978 |
1 478 |
50 598 |
[+] |
| JSW |
32.60 35.30 |
29.6700 36.2500 |
16:49 16:49 16:49 16:49
|
670 384 34 157
|
34,4300 34,4300 34,4700 34,4700
|
1 1 1 2 |
42 538 104 1368 |
36.3500 36.1400 36.1300 35.8000 |
32.6900 33.3800 34.4000 34.4100 |
307 179 29 100 |
1 1 1 1 |
|
| LUBAWA |
8,5900 |
16:49 |
11 |
8.82 |
-2.39 % |
2 |
PKC |
8.1550 |
782 |
248 |
2 162 |
[+] |
| LBW |
8.57 8.90 |
7.9400 9.7000 |
16:49 16:49 16:49 16:49
|
10 97 58 32
|
8,5900 8,5900 8,6250 8,5900
|
1 1 1 1 |
133 134 2500 42 |
9.0500 9.0150 8.7300 8.6250 |
8.5950 8.6200 8.6250 8.6300 |
5 159 42 860 |
1 1 1 2 |
|
| MILLENNIUM |
17,1700 |
16:49 |
77 |
16.85 |
1.90 % |
9699 |
PKC |
PKC |
10896 |
452 |
7 782 |
[+] |
| MIL |
16.82 17.60 |
15.1650 18.5350 |
16:49 16:49 16:49 16:48
|
67 30 296 3
|
17,1700 17,1600 17,1600 17,1600
|
1 6 2 1 |
1095 9450 2042 15693 |
18.4800 18.0250 17.6850 17.3500 |
16.1700 16.1850 16.2000 16.2350 |
128 137 685 6 |
1 2 1 1 |
|
| MIRBUD |
11,1400 |
16:49 |
20 |
11.11 |
-0.36 % |
561 |
PKC |
11.1400 |
4980 |
101 |
1 122 |
[+] |
| MRB |
10.97 11.32 |
10.0000 12.2200 |
16:49 16:49 16:49 16:48
|
69 357 234 1
|
11,1400 11,1400 11,1400 11,1400
|
1 2 3 1 |
2000 186 1045 500 |
11.2300 11.1100 11.1000 11.0600 |
11.1500 11.1900 11.2000 11.2200 |
761 87 4601 151 |
3 1 2 2 |
|
| MOBRUK |
335,0000 |
16:46 |
1 |
336.00 |
-2.05 % |
19 |
PKC |
PKC |
14 |
4 |
1 215 |
[+] |
| MBR |
335.00 341.00 |
302.5000 369.5000 |
16:45 16:45 16:44 16:43
|
1 2 3 3
|
335,0000 335,0000 335,0000 335,0000
|
1 4 3 6 |
73 88 79 13 |
340.0000 335.0000 334.5000 334.0000 |
335.5000 337.0000 337.5000 338.0000 |
15 16 34 42 |
1 1 1 3 |
|
| NEUCA |
659,0000 |
16:49 |
5 |
665.00 |
-0.75 % |
6 |
PKC |
662.0000 |
10 |
2 |
1 614 |
[+] |
| NEU |
655.00 670.00 |
599.0000 731.0000 |
16:49 16:49 16:49 16:48
|
8 2 2 2
|
659,0000 659,0000 659,0000 656,0000
|
1 1 11 8 |
47 3 124 29 |
668.0000 656.0000 655.0000 654.0000 |
663.0000 664.0000 665.0000 666.0000 |
32 32 1 10 |
2 2 1 1 |
|
| NEWAG |
106,6000 |
16:49 |
40 |
107.00 |
0.00 % |
97 |
PKC |
106.8000 |
53 |
13 |
1 363 |
[+] |
| NWG |
106.20 110.20 |
96.3000 117.6000 |
16:47 16:46 16:44 16:44
|
40 1 3 2
|
106,8000 106,8000 106,6000 106,6000
|
1 2 3 14 |
557 10 155 528 |
107.6000 107.2000 106.2000 106.0000 |
107.0000 107.2000 107.6000 107.8000 |
204 122 124 124 |
3 3 1 1 |
|
| ORANGEPL |
13,9700 |
16:49 |
24 |
14.05 |
-0.78 % |
48221 |
PKC |
PKC |
56078 |
1 078 |
15 052 |
[+] |
| OPL |
13.88 14.17 |
12.6450 15.4550 |
16:49 16:49 16:49 16:49
|
57 21 38 726
|
13,9700 13,9700 13,9700 13,9600
|
8 1 1 1 |
10369 2227 16782 15 |
14.6650 14.3850 14.0950 13.9100 |
13.2150 13.2750 13.4700 13.5000 |
127 13368 729 6445 |
1 5 1 2 |
|
| POLENERGIA |
49,4500 |
16:49 |
8 |
51.00 |
-1.88 % |
79 |
PKC |
50.0000 |
1000 |
3 |
129 |
[+] |
| PEP |
49.45 51.00 |
45.9000 56.1000 |
16:32 16:32 16:31 16:31
|
1 65 65 11
|
50,3000 49,4500 49,5000 49,7500
|
1 1 1 1 |
487 127 10 4 |
50.5000 49.4500 49.2000 49.1000 |
50.9000 51.0000 51.4000 51.5000 |
2 323 28 55 |
2 5 1 1 |
|
| POLIMEXMS |
8,2150 |
16:49 |
101 |
8.48 |
-2.20 % |
1175 |
PKC |
PKC |
1996 |
1 508 |
12 642 |
[+] |
| PXM |
8.10 8.58 |
7.6350 9.3250 |
16:49 16:48 16:48 16:48
|
7 108 108 499
|
8,2550 8,2550 8,2600 8,2250
|
1 1 1 1 |
30000 2500 122 812 |
8.5500 8.5050 8.2700 8.2600 |
7.6000 8.1950 8.2500 8.2600 |
921 777 1550 1000 |
1 1 1 1 |
|
| RAINBOW |
130,2000 |
16:49 |
15 |
132.00 |
-1.44 % |
230 |
PKC |
124.2000 |
126 |
42 |
5 549 |
[+] |
| RBW |
129.60 134.80 |
118.8000 145.2000 |
16:49 16:49 16:49 16:49
|
29 36 10 1
|
130,4000 130,3000 130,4000 130,9000
|
1 1 1 1 |
7 72 41 1 |
136.9000 136.7000 135.0000 134.5000 |
125.3000 131.1000 131.4000 131.8000 |
22 1000 1022 327 |
2 1 2 2 |
|
| SYNEKTIK |
283,6000 |
16:49 |
1 |
291.00 |
0.28 % |
36 |
PKC |
PKC |
15 |
18 |
5 226 |
[+] |
| SNT |
282.00 294.40 |
262.0000 320.0000 |
16:49 16:49 16:49 16:49
|
9 9 14 3
|
283,6000 283,6000 283,8000 283,8000
|
1 1 1 1 |
69 14 132 44 |
304.8000 292.6000 289.6000 283.0000 |
284.0000 284.2000 284.4000 285.2000 |
35 200 2 201 |
1 1 1 1 |
|
| TEXT |
37,2800 |
16:49 |
21 |
37.50 |
-0.27 % |
70 |
PKC |
PKC |
919 |
46 |
1 737 |
[+] |
| TXT |
36.92 38.48 |
33.7600 41.2400 |
16:49 16:46 16:46 16:45
|
63 37 52 1
|
37,2800 37,2800 37,2800 37,2800
|
1 1 7 1 |
550 4 807 67 |
37.9000 37.2200 37.2000 37.1400 |
37.3200 37.4200 37.7000 37.8000 |
27 159 4 20 |
1 1 1 1 |
|
| TSGAMES |
101,8000 |
16:49 |
18 |
102.00 |
-0.20 % |
240 |
110.0000 |
101.6000 |
250 |
27 |
2 822 |
[+] |
| TEN |
101.50 104.20 |
91.8000 112.2000 |
16:49 16:49 16:49 16:48
|
3 52 12 30
|
101,7000 101,7000 101,7000 101,8000
|
1 2 1 1 |
200 6 30 25 |
102.9000 101.4000 101.2000 101.1000 |
102.0000 102.6000 102.8000 102.9000 |
80 187 172 172 |
1 2 1 1 |
|
| VERCOM |
115,0000 |
16:48 |
13 |
116.80 |
-0.86 % |
34 |
PKC |
PKC |
99 |
8 |
903 |
[+] |
| VRC |
114.60 119.00 |
105.2000 128.4000 |
16:48 16:47 16:45 16:45
|
1 15 1 1
|
115,0000 115,8000 115,8000 115,8000
|
1 1 3 3 |
255 200 77 69 |
117.4000 115.0000 114.6000 114.4000 |
115.0000 116.2000 116.6000 117.2000 |
443 1 2 1 |
1 1 1 1 |
|
| VOXEL |
98,0000 |
16:49 |
1 |
94.80 |
4.26 % |
67 |
PKC |
98.0000 |
6 |
49 |
4 812 |
[+] |
| VOX |
94.70 98.70 |
85.4000 104.2000 |
16:49 16:49 16:49 16:48
|
5 3 12 40
|
98,0000 98,2000 98,2000 98,4000
|
1 1 1 1 |
210 5 50 94 |
99.5000 98.5000 98.2000 98.0000 |
98.4000 98.5000 98.6000 98.7000 |
10 88 20 105 |
1 4 2 2 |
|
| WIRTUALNA |
57,2000 |
16:49 |
35 |
57.80 |
-1.21 % |
69 |
PKC |
PKC |
24 |
34 |
1 951 |
[+] |
| WPL |
57.10 57.90 |
52.1000 63.5000 |
16:49 16:49 16:49 16:48
|
100 10 1 2707
|
57,2000 57,2000 57,1000 57,2000
|
1 1 2 6 |
1 478 350 2037 |
58.5000 57.9000 57.2000 57.1000 |
55.2000 57.3000 57.4000 57.6000 |
46 29 359 85 |
1 1 2 1 |
|
| XTB |
98,4500 |
16:49 |
3 |
95.70 |
2.87 % |
28174 |
PKC |
PKC |
400 |
552 |
53 706 |
[+] |
| XTB |
95.21 98.61 |
86.1300 105.2600 |
16:49 16:49 16:49 16:49
|
11 14 2 17
|
98,4500 98,4500 98,4500 98,5200
|
1 2 1 1 |
328 455 492 311 |
103.4800 103.3600 102.7000 102.6200 |
93.5300 93.7900 94.9500 96.0000 |
53 3954 939 2220 |
1 1 2 1 |
|