| 11B |
145,0000 |
12:13 |
5 |
143.00 |
1.19 % |
15 |
144.7000 |
145.0000 |
204 |
10 |
1 427 |
[+] |
| 11B |
142.20 145.00 |
128.7000 157.3000 |
12:12 12:10 12:10 12:06
|
5 10 10 2
|
144,9000 144,9000 144,9000 145,0000
|
1 1 2 1 |
1 2 81 20 |
144.6000 144.5000 144.4000 144.3000 |
145.1000 145.2000 145.3000 145.4000 |
90 20 82 20 |
1 1 2 1 |
|
| ABPL |
116,2000 |
12:14 |
40 |
113.00 |
2.83 % |
49 |
116.0000 |
116.2000 |
225 |
5 |
617 |
[+] |
| ABE |
112.80 116.60 |
101.8000 124.2000 |
12:09 12:03 12:03 12:02
|
3 41 41 1
|
116,2000 116,0000 116,0000 116,2000
|
3 2 1 2 |
36 51 77 108 |
115.8000 115.6000 115.4000 115.2000 |
116.6000 116.8000 117.0000 117.2000 |
15 100 423 100 |
1 1 2 1 |
|
| AMREST |
13,7400 |
12:05 |
1 |
13.80 |
0.59 % |
1104 |
13.6400 |
13.7200 |
435 |
30 |
411 |
[+] |
| EAT |
13.42 13.80 |
12.4200 15.1800 |
12:05 12:05 12:05 12:05
|
1 1 90 140
|
13,7400 13,7400 13,7400 13,7000
|
1 4 2 1 |
272 2918 3592 450 |
13.6000 13.5800 13.5600 13.5400 |
13.7400 13.7600 13.7800 13.8000 |
222 144 1865 11017 |
3 2 3 3 |
|
| ASBIS |
32,9400 |
12:16 |
11 |
33.70 |
-2.26 % |
891 |
32.9000 |
32.9800 |
917 |
216 |
7 124 |
[+] |
| ASB |
32.58 33.80 |
30.3400 37.0600 |
12:16 12:16 12:16 12:16
|
84 20 60 152
|
32,9400 32,9400 32,9400 32,9400
|
1 1 1 2 |
239 116 239 489 |
32.8400 32.8000 32.7600 32.7400 |
33.0000 33.0400 33.0600 33.0800 |
585 260 520 1265 |
5 2 2 4 |
|
| ASSECOPOL |
239,2000 |
12:14 |
30 |
235.40 |
1.79 % |
257 |
239.0000 |
239.2000 |
265 |
62 |
14 825 |
[+] |
| ACP |
232.40 242.00 |
212.0000 258.8000 |
12:12 12:12 12:12 12:12
|
8 24 1 12
|
239,2000 239,2000 239,2000 239,2000
|
15 5 7 3 |
747 408 384 139 |
238.8000 238.6000 238.4000 238.2000 |
239.4000 239.6000 239.8000 240.0000 |
346 333 288 570 |
6 8 7 11 |
|
| ASSECOSEE |
67,8000 |
12:16 |
21 |
68.10 |
-0.44 % |
816 |
67.8000 |
68.0000 |
5 |
2 |
123 |
[+] |
| ASE |
67.30 68.40 |
61.3000 74.9000 |
12:05 12:05 12:05 12:05
|
1 15 6 1
|
67,8000 67,8000 67,8000 67,8000
|
4 1 3 2 |
121 71 80 27 |
67.7000 67.6000 67.5000 67.4000 |
68.2000 68.3000 68.4000 68.5000 |
46 243 192 8 |
2 3 2 1 |
|
| AUTOPARTN |
18,2600 |
12:15 |
11 |
18.06 |
5.06 % |
647 |
18.2200 |
18.2600 |
863 |
225 |
4 098 |
[+] |
| APR |
18.04 18.40 |
16.2600 19.8600 |
12:15 12:15 12:15 12:15
|
1 99 111 889
|
18,2600 18,2600 18,2600 18,2600
|
2 4 6 6 |
811 134 2238 2545 |
18.2000 18.1800 18.1600 18.1400 |
18.2800 18.3000 18.3200 18.3400 |
2794 1951 2007 1814 |
5 5 5 5 |
|
| BENEFIT |
3 685,0000 |
12:14 |
1 |
3,665.00 |
1.94 % |
23 |
3675.0000 |
3685.0000 |
17 |
1 |
4 989 |
[+] |
| BFT |
3,635.00 3,690.00 |
3300.0000 4030.0000 |
12:13 12:08 12:08 12:06
|
3 1 1 1
|
3 685,0000 3 685,0000 3 685,0000 3 685,0000
|
4 6 3 2 |
32 202 14 10 |
3670.0000 3665.0000 3660.0000 3655.0000 |
3690.0000 3695.0000 3700.0000 3705.0000 |
19 38 46 18 |
4 6 7 1 |
|
| BNPPL |
135,0000 |
12:17 |
10 |
136.50 |
0.00 % |
428 |
134.5000 |
135.0000 |
359 |
5 |
623 |
[+] |
| BNP |
134.00 138.50 |
123.0000 150.0000 |
12:14 12:14 12:14 12:14
|
113 16 32 130
|
135,0000 135,0000 134,5000 135,0000
|
6 4 7 1 |
295 64 526 50 |
134.0000 133.5000 133.0000 132.5000 |
135.5000 136.0000 136.5000 137.0000 |
75 445 486 102 |
2 6 6 2 |
|
| CYBERFLKS |
214,0000 |
12:16 |
1 |
215.00 |
0.94 % |
3 |
213.5000 |
214.0000 |
147 |
9 |
1 932 |
[+] |
| CBF |
209.00 216.50 |
193.6000 236.5000 |
12:16 12:16 12:16 12:16
|
75 42 1 1
|
213,5000 213,5000 213,5000 213,5000
|
5 5 13 9 |
80 203 667 114 |
213.0000 212.5000 212.0000 211.5000 |
214.5000 215.0000 215.5000 216.0000 |
155 479 179 397 |
5 6 5 10 |
|
| CYFRPLSAT |
13,0400 |
12:17 |
6 |
12.75 |
3.49 % |
54 |
13.0200 |
13.0400 |
3282 |
1 371 |
17 700 |
[+] |
| CPS |
12.58 13.13 |
11.4750 14.0250 |
12:16 12:16 12:16 12:16
|
500 200 2 779
|
13,0250 13,0250 13,0300 13,0300
|
2 5 2 24 |
17 1441 910 28508 |
13.0150 13.0100 13.0050 13.0000 |
13.0450 13.0500 13.0550 13.0600 |
2882 2050 2866 6892 |
4 4 5 6 |
|
| DEVELIA |
8,4700 |
12:17 |
470 |
8.54 |
0.24 % |
4 |
8.4400 |
8.4700 |
1380 |
168 |
1 422 |
[+] |
| DVL |
8.34 8.58 |
7.6900 9.3900 |
12:17 12:16 12:16 12:13
|
1303 134 66 1
|
8,4700 8,4600 8,4600 8,4600
|
4 2 1 2 |
107 118 119 160 |
8.4300 8.4200 8.4100 8.4000 |
8.4800 8.4900 8.5000 8.5100 |
500 12 5869 5781 |
1 1 2 4 |
|
| DIAG |
174,8500 |
12:16 |
1 |
175.95 |
1.07 % |
58 |
174.8000 |
174.8500 |
82 |
14 |
2 370 |
[+] |
| DIA |
173.40 175.95 |
158.4000 193.5000 |
12:16 12:16 12:16 12:16
|
1 3 36 5
|
174,8500 174,8500 174,9500 174,9500
|
3 3 3 5 |
58 59 59 97 |
174.7500 174.7000 174.6500 174.6000 |
175.0000 175.0500 175.1000 175.1500 |
278 124 36 81 |
5 3 1 5 |
|
| DOMDEV |
259,5000 |
12:13 |
1 |
259.00 |
0.19 % |
136 |
259.0000 |
259.5000 |
40 |
3 |
832 |
[+] |
| DOM |
255.00 260.00 |
233.5000 284.5000 |
12:12 12:11 12:09 12:07
|
10 1 1 1
|
259,5000 259,5000 259,5000 259,5000
|
2 2 3 3 |
18 11 45 358 |
258.5000 258.0000 257.5000 257.0000 |
260.0000 260.5000 261.0000 261.5000 |
55 10 74 323 |
3 1 3 2 |
|
| ENEA |
20,9600 |
12:16 |
70 |
20.42 |
2.64 % |
129 |
20.8200 |
20.9000 |
1665 |
262 |
5 496 |
[+] |
| ENA |
20.42 21.32 |
18.3800 22.4600 |
12:15 12:15 12:15 12:15
|
132 9 65 6
|
20,8400 20,8400 20,8600 20,8600
|
2 3 4 1 |
397 2166 6802 384 |
20.8000 20.7600 20.7400 20.7200 |
20.9600 20.9800 21.0000 21.0200 |
2817 2907 14689 1403 |
6 4 11 5 |
|
| EUROCASH |
6,4850 |
12:13 |
100 |
6.56 |
-0.92 % |
42 |
6.4700 |
6.4800 |
1067 |
84 |
548 |
[+] |
| EUR |
6.44 6.57 |
5.9000 7.2100 |
12:12 12:12 12:12 12:09
|
255 10 10 3
|
6,4700 6,4700 6,4700 6,4850
|
5 4 3 15 |
458 1485 1289 14770 |
6.4650 6.4600 6.4550 6.4500 |
6.4850 6.4900 6.4950 6.5000 |
501 462 838 3158 |
2 4 3 8 |
|
| GPW |
67,2500 |
12:16 |
100 |
67.00 |
0.98 % |
245 |
67.2000 |
67.3000 |
414 |
19 |
1 296 |
[+] |
| GPW |
66.95 67.85 |
60.3000 73.7000 |
12:15 12:12 12:11 12:11
|
14 1 35 2
|
67,3000 67,3000 67,3000 67,3000
|
3 4 3 7 |
340 390 301 595 |
67.1500 67.1000 67.0500 67.0000 |
67.3500 67.4000 67.4500 67.5000 |
15 68 157 547 |
1 2 2 3 |
|
| GRUPAAZOTY |
19,5500 |
12:17 |
5 |
19.50 |
0.26 % |
50 |
19.5100 |
19.5500 |
305 |
216 |
4 168 |
[+] |
| ATT |
18.95 19.64 |
17.5500 21.4400 |
12:16 12:16 12:16 12:16
|
17 622 111 39
|
19,5000 19,5000 19,5000 19,5000
|
3 3 4 2 |
476 442 6538 524 |
19.4900 19.4800 19.4700 19.4600 |
19.5600 19.5700 19.5800 19.5900 |
99 387 2224 558 |
1 2 4 3 |
|
| HANDLOWY |
112,4000 |
12:16 |
10 |
111.40 |
1.81 % |
416 |
111.8000 |
112.4000 |
5208 |
30 |
3 379 |
[+] |
| BHW |
111.00 113.40 |
100.4000 122.4000 |
12:15 12:15 12:15 12:10
|
68 78 2 4
|
112,2000 112,2000 111,8000 112,4000
|
5 9 7 13 |
862 3075 408 1040 |
111.6000 111.4000 111.2000 111.0000 |
112.6000 112.8000 113.0000 113.2000 |
238 372 2582 332 |
5 4 8 5 |
|
| HUUUGE |
23,8000 |
12:09 |
174 |
23.65 |
0.85 % |
176 |
23.7500 |
23.8000 |
640 |
14 |
326 |
[+] |
| HUG |
23.60 23.95 |
21.3000 26.0000 |
12:04 12:04 12:00 12:00
|
75 175 455 76
|
23,8500 23,8500 23,8500 23,8500
|
1 1 4 2 |
100 517 2975 80 |
23.7000 23.6500 23.6000 23.5500 |
23.9500 24.0000 24.1000 24.1500 |
665 4776 519 563 |
2 5 1 2 |
|
| INGBSK |
358,0000 |
12:15 |
9 |
354.00 |
1.42 % |
15 |
358.0000 |
359.5000 |
32 |
24 |
8 685 |
[+] |
| ING |
353.00 360.00 |
319.0000 389.0000 |
12:15 12:15 12:15 12:15
|
15 26 25 4
|
358,0000 358,5000 358,5000 358,5000
|
2 2 3 1 |
51 165 733 33 |
357.5000 357.0000 356.5000 356.0000 |
360.0000 360.5000 361.0000 361.5000 |
561 12 20 394 |
18 1 2 4 |
|
| INTERCARS |
607,0000 |
12:10 |
1 |
595.00 |
2.36 % |
12 |
604.0000 |
607.0000 |
36 |
2 |
1 133 |
[+] |
| CAR |
594.00 612.00 |
536.0000 654.0000 |
12:10 12:08 12:08 12:00
|
1 1 16 32
|
607,0000 604,0000 606,0000 606,0000
|
3 2 3 3 |
61 84 125 193 |
602.0000 601.0000 600.0000 599.0000 |
608.0000 609.0000 610.0000 611.0000 |
50 35 510 36 |
3 4 6 3 |
|
| JSW |
25,3100 |
12:16 |
51 |
24.24 |
5.68 % |
354 |
25.3100 |
25.3500 |
5000 |
562 |
14 017 |
[+] |
| JSW |
24.24 25.47 |
21.8200 26.6600 |
12:16 12:16 12:16 12:16
|
5 19 50 134
|
25,3100 25,3100 25,3500 25,3500
|
1 1 2 2 |
550 243 430 1063 |
25.3000 25.2800 25.2700 25.2600 |
25.3600 25.3800 25.3900 25.4000 |
8966 744 550 12903 |
4 5 4 8 |
|
| LUBAWA |
8,2200 |
12:15 |
5 |
8.40 |
-1.14 % |
1000 |
8.2100 |
8.2200 |
795 |
227 |
1 881 |
[+] |
| LBW |
8.18 8.46 |
7.5600 9.2400 |
12:14 12:13 12:13 12:11
|
58 321 20 50
|
8,2250 8,2050 8,2300 8,2300
|
2 6 3 2 |
1179 7297 850 4002 |
8.2050 8.2000 8.1900 8.1850 |
8.2250 8.2300 8.2350 8.2400 |
461 989 264 484 |
2 2 1 2 |
|
| MILLENNIUM |
17,5200 |
12:16 |
2 |
17.61 |
0.23 % |
2380 |
17.4900 |
17.5200 |
1919 |
206 |
3 613 |
[+] |
| MIL |
17.39 17.74 |
15.8500 19.3700 |
12:12 12:12 12:12 12:12
|
58 130 241 71
|
17,5200 17,5200 17,5200 17,5100
|
6 4 6 4 |
1312 2267 2258 3204 |
17.4800 17.4700 17.4600 17.4500 |
17.5300 17.5400 17.5500 17.5600 |
2000 918 1089 928 |
4 3 3 2 |
|
| MIRBUD |
14,9400 |
12:15 |
333 |
14.77 |
1.15 % |
100 |
14.9200 |
14.9400 |
50 |
72 |
1 067 |
[+] |
| MRB |
14.65 14.98 |
13.3000 16.2400 |
12:10 12:09 12:09 12:07
|
10 29 7 99
|
14,9800 14,9800 14,9700 14,9700
|
2 1 1 4 |
558 517 420 5722 |
14.9000 14.8900 14.8800 14.8700 |
14.9700 14.9800 14.9900 15.0000 |
436 180 2775 8713 |
2 3 6 13 |
|
| MOBRUK |
348,0000 |
12:16 |
1 |
342.50 |
1.61 % |
14 |
347.5000 |
348.0000 |
210 |
6 |
1 971 |
[+] |
| MBR |
340.50 348.00 |
308.5000 376.5000 |
12:16 12:16 12:16 12:15
|
1 2 1 4
|
348,0000 348,0000 348,0000 347,5000
|
2 5 4 10 |
21 53 197 35 |
347.0000 346.5000 346.0000 345.5000 |
348.5000 349.0000 349.5000 350.0000 |
343 150 71 352 |
6 9 5 21 |
|
| NEUCA |
834,0000 |
12:13 |
1 |
843.00 |
-0.12 % |
7 |
829.0000 |
834.0000 |
5 |
1 |
700 |
[+] |
| NEU |
830.00 845.00 |
759.0000 927.0000 |
12:12 12:12 12:12 12:07
|
3 3 1 5
|
830,0000 830,0000 830,0000 830,0000
|
3 2 3 3 |
22 12 4 24 |
828.0000 827.0000 826.0000 825.0000 |
835.0000 836.0000 837.0000 839.0000 |
31 15 1 5 |
3 1 1 2 |
|
| NEWAG |
96,7000 |
12:16 |
3 |
97.00 |
0.21 % |
10 |
96.6000 |
96.7000 |
128 |
10 |
998 |
[+] |
| NWG |
96.50 98.00 |
87.3000 106.6000 |
12:16 12:16 12:16 12:16
|
50 5 6 111
|
96,7000 96,7000 96,7000 96,7000
|
3 3 4 2 |
50 12 43 139 |
96.5000 96.4000 96.3000 96.2000 |
96.8000 96.9000 97.0000 97.2000 |
240 15 497 90 |
2 1 3 1 |
|
| POLENERGIA |
55,4000 |
12:14 |
13 |
56.80 |
-2.46 % |
68 |
55.4000 |
55.8000 |
296 |
4 |
248 |
[+] |
| PEP |
54.00 56.80 |
51.2000 62.4000 |
12:14 12:13 12:13 12:13
|
55 38 122 81
|
55,4000 55,0000 55,0000 55,0000
|
2 2 2 4 |
345 119 239 441 |
55.0000 54.8000 54.6000 54.4000 |
56.0000 56.2000 56.4000 56.6000 |
767 317 244 26 |
2 3 2 2 |
|
| RAINBOW |
150,5000 |
12:16 |
29 |
149.50 |
0.67 % |
258 |
150.2000 |
150.6000 |
164 |
34 |
5 047 |
[+] |
| RBW |
146.10 150.90 |
134.6000 164.4000 |
12:16 12:16 12:12 12:12
|
6 2 7 1
|
150,5000 150,5000 150,6000 150,6000
|
2 4 3 1 |
78 117 162 70 |
150.1000 150.0000 149.9000 149.8000 |
150.7000 150.8000 150.9000 151.0000 |
226 291 360 2455 |
6 4 6 14 |
|
| SYNEKTIK |
289,0000 |
12:16 |
2 |
286.60 |
0.84 % |
57 |
288.2000 |
289.0000 |
81 |
28 |
7 973 |
[+] |
| SNT |
285.80 291.00 |
258.0000 315.2000 |
12:16 12:16 12:16 12:15
|
1 1 1 4
|
289,0000 289,0000 289,0000 289,0000
|
5 2 5 5 |
48 142 99 189 |
288.0000 287.8000 287.6000 287.4000 |
289.2000 289.4000 289.6000 289.8000 |
194 216 316 174 |
3 3 2 6 |
|
| TAURONPE |
9,3500 |
12:16 |
40 |
9.10 |
2.86 % |
2523 |
9.3500 |
9.3560 |
2542 |
1 629 |
15 150 |
[+] |
| TPE |
9.10 9.43 |
8.1900 10.0100 |
12:16 12:16 12:16 12:15
|
2 203 18 467
|
9,3500 9,3500 9,3560 9,3420
|
1 2 3 2 |
846 1343 169 2197 |
9.3440 9.3420 9.3400 9.3380 |
9.3580 9.3620 9.3640 9.3660 |
6086 1540 3986 3382 |
4 2 4 3 |
|
| TEXT |
40,2800 |
12:16 |
21 |
40.50 |
0.20 % |
342 |
40.2600 |
40.2800 |
123 |
37 |
1 496 |
[+] |
| TXT |
39.76 40.50 |
36.4600 44.5400 |
12:15 12:15 12:15 12:15
|
10 78 88 7
|
40,2800 40,2800 40,2800 40,2600
|
1 1 2 2 |
1158 80 137 117 |
40.2400 40.2200 40.2000 40.1600 |
40.3000 40.3200 40.3400 40.3600 |
91 80 68 56 |
3 1 3 2 |
|
| TSGAMES |
98,3000 |
12:16 |
21 |
98.00 |
0.51 % |
68 |
98.3000 |
98.6000 |
11 |
18 |
1 713 |
[+] |
| TEN |
96.10 98.70 |
88.2000 107.8000 |
12:16 12:16 12:15 12:15
|
9 30 91 19
|
98,3000 98,3000 98,7000 98,7000
|
2 2 3 2 |
51 166 620 310 |
98.2000 98.1000 98.0000 97.9000 |
98.8000 98.9000 99.0000 99.2000 |
208 300 1020 233 |
6 8 15 5 |
|
| VERCOM |
134,0000 |
12:12 |
8 |
133.40 |
0.90 % |
18 |
132.8000 |
134.0000 |
21 |
3 |
364 |
[+] |
| VRC |
130.60 134.00 |
120.2000 146.6000 |
12:12 12:06 12:06 12:05
|
4 16 2 16
|
134,0000 134,0000 133,8000 133,6000
|
3 2 2 2 |
146 146 101 213 |
132.6000 132.4000 132.2000 131.8000 |
134.4000 134.6000 134.8000 135.0000 |
39 60 50 180 |
1 1 1 4 |
|
| VOXEL |
132,8000 |
12:11 |
8 |
129.80 |
3.11 % |
149 |
132.6000 |
132.8000 |
94 |
8 |
1 028 |
[+] |
| VOX |
129.80 133.40 |
117.0000 142.6000 |
12:08 12:06 12:04 12:04
|
4 8 5 2
|
132,8000 132,8000 132,8000 132,8000
|
5 5 10 4 |
107 256 114 496 |
132.4000 132.2000 132.0000 131.8000 |
133.0000 133.2000 133.4000 133.6000 |
54 153 118 44 |
2 3 2 3 |
|
| WIRTUALNA |
65,7000 |
12:15 |
1 |
65.50 |
1.39 % |
71 |
65.4000 |
65.7000 |
5237 |
22 |
1 411 |
[+] |
| WPL |
64.40 65.70 |
59.0000 72.0000 |
12:15 12:15 12:14 12:14
|
4 1 13 56
|
65,7000 65,4000 65,6000 65,6000
|
1 2 2 7 |
1 659 19 823 |
65.3000 65.2000 65.1000 65.0000 |
65.8000 65.9000 66.0000 66.1000 |
2729 5 670 152 |
8 1 6 1 |
|
| XTB |
73,8800 |
12:16 |
3 |
74.20 |
0.54 % |
435 |
73.8400 |
73.8800 |
1299 |
204 |
15 022 |
[+] |
| XTB |
72.88 74.30 |
66.7800 81.6200 |
12:16 12:16 12:15 12:15
|
1 10 67 71
|
73,8800 73,8800 73,8800 73,8800
|
1 1 3 4 |
16 40 232 331 |
73.8200 73.8000 73.7800 73.7400 |
73.9000 73.9200 73.9400 73.9800 |
562 202 201 175 |
4 2 3 2 |
|