| ABPL |
137,2000 |
17:00 |
9 |
132.00 |
2.85 % |
30 |
136.6000 |
137.2000 |
192 |
5 |
715 |
[+] |
| ABE |
131.00 137.20 |
118.8000 145.2000 |
17:00 17:00 17:00 17:00
|
62 64 36 4
|
137,2000 137,2000 137,2000 137,2000
|
1 1 2 2 |
187 1 41 41 |
136.4000 136.0000 135.8000 135.6000 |
137.6000 137.8000 138.0000 138.2000 |
50 28 69 36 |
1 2 2 1 |
|
| AMREST |
10,3800 |
17:00 |
11 |
10.40 |
-0.38 % |
250 |
10.2800 |
10.3800 |
37 |
61 |
628 |
[+] |
| EAT |
10.20 10.40 |
9.3600 11.4400 |
17:00 17:00 17:00 17:00
|
5 12 129 7
|
10,3800 10,3800 10,3800 10,3800
|
2 4 1 1 |
3 527 190 200 |
10.2400 10.2000 10.1800 10.1600 |
10.4800 10.5000 10.5200 10.5600 |
710 850 93 2 |
3 1 1 1 |
|
| ASBIS |
70,8000 |
17:00 |
1 |
69.00 |
2.91 % |
2 |
70.7500 |
70.8000 |
65 |
242 |
16 983 |
[+] |
| ASB |
67.65 71.90 |
62.1000 75.9000 |
17:00 17:00 17:00 17:00
|
1 1 1 1
|
70,8000 70,8000 70,8000 70,8000
|
2 1 1 3 |
2 819 5 3 |
70.6500 70.6000 70.5000 70.4500 |
71.0000 71.0500 71.1000 71.1500 |
179 2963 587 12 |
2 1 2 4 |
|
| ASSECOPOL |
185,4000 |
17:00 |
29 |
180.55 |
1.48 % |
366 |
185.4000 |
185.5500 |
110 |
127 |
23 409 |
[+] |
| ACP |
180.25 187.30 |
162.5000 198.6000 |
17:00 17:00 17:00 17:00
|
34 297 107 57
|
185,4000 185,4000 185,4000 185,4000
|
2 2 2 2 |
1597 264 606 56 |
185.0500 185.0000 184.8500 184.8000 |
185.6000 185.6500 185.7000 185.7500 |
46 129 78 210 |
2 2 2 2 |
|
| ASSECOSEE |
59,4000 |
17:01 |
21 |
59.80 |
0.51 % |
15 |
58.9000 |
59.4000 |
154 |
4 |
216 |
[+] |
| ASE |
58.10 59.90 |
53.9000 65.7000 |
17:00 17:00 17:00 17:00
|
24 1 30 10
|
59,4000 59,4000 59,4000 59,4000
|
1 1 1 4 |
22 522 1 240 |
58.8000 58.7000 58.5000 58.3000 |
59.5000 59.7000 59.9000 60.0000 |
242 38 235 50 |
3 2 1 1 |
|
| AUTOPARTN |
24,5000 |
17:00 |
81 |
23.80 |
2.08 % |
1042 |
24.5000 |
24.5500 |
2007 |
507 |
12 407 |
[+] |
| APR |
23.60 25.00 |
21.4500 26.1500 |
17:00 17:00 17:00 17:00
|
3311 607 606 606
|
24,5000 24,5000 24,5000 24,5000
|
1 1 1 1 |
2566 2566 150 1000 |
24.4500 24.4000 24.3500 24.2000 |
24.6000 24.6500 24.7000 24.7500 |
4333 1611 622 67 |
2 2 3 2 |
|
| BENEFIT |
4 398,0000 |
17:01 |
10 |
4,302.00 |
2.09 % |
10 |
4398.0000 |
4400.0000 |
3 |
7 |
31 102 |
[+] |
| BFT |
4,224.00 4,434.00 |
3872.0000 4732.0000 |
17:01 17:01 17:00 17:00
|
1 3 5 15
|
4 398,0000 4 398,0000 4 398,0000 4 398,0000
|
1 2 1 1 |
36 41 1 39 |
4358.0000 4352.0000 4350.0000 4346.0000 |
4410.0000 4414.0000 4418.0000 4420.0000 |
89 13 52 38 |
4 1 3 2 |
|
| BNPPL |
144,8000 |
17:00 |
23 |
144.20 |
0.42 % |
40 |
143.0000 |
144.8000 |
16 |
8 |
1 102 |
[+] |
| BNP |
143.00 145.80 |
129.8000 158.6000 |
17:00 17:00 17:00 17:00
|
38 8 13 22
|
144,8000 144,8000 144,8000 144,8000
|
1 2 1 1 |
5 33 50 5 |
142.8000 142.6000 142.4000 142.2000 |
145.8000 146.0000 146.4000 146.8000 |
34 1220 6 12 |
1 2 1 1 |
|
| CREOTECH |
765,0000 |
17:01 |
3 |
702.00 |
9.13 % |
5 |
765.0000 |
766.0000 |
12 |
31 |
23 283 |
[+] |
| CRI |
702.00 769.00 |
632.0000 772.0000 |
17:01 17:01 17:01 17:01
|
3 2 6 14
|
765,0000 765,0000 765,0000 765,0000
|
2 2 3 1 |
23 123 14 1 |
760.0000 759.0000 758.0000 756.0000 |
767.0000 768.0000 769.0000 770.0000 |
50 66 369 522 |
8 4 6 13 |
|
| CYBERFLKS |
182,9000 |
17:02 |
6 |
181.00 |
3.86 % |
155 |
182.9000 |
183.0000 |
51 |
30 |
5 317 |
[+] |
| CBF |
175.90 183.00 |
162.9000 199.1000 |
17:00 17:00 17:00 17:00
|
2 25 9 5
|
182,9000 182,9000 182,9000 182,9000
|
1 1 1 1 |
27 1 50 185 |
181.0000 180.4000 180.0000 179.2000 |
183.1000 183.2000 183.4000 183.6000 |
4 6 8 26 |
1 1 2 3 |
|
| CYFRPLSAT |
16,5650 |
17:03 |
114 |
16.40 |
0.61 % |
2500 |
16.5200 |
16.5650 |
886 |
589 |
9 722 |
[+] |
| CPS |
16.25 16.58 |
14.7600 18.0400 |
17:01 17:00 17:00 17:00
|
1000 573 204 437
|
16,5650 16,5650 16,5650 16,5650
|
2 1 2 1 |
2001 15639 2939 3044 |
16.5000 16.4600 16.4500 16.4400 |
16.5700 16.5750 16.5800 16.5850 |
382 6223 100849 393 |
3 2 8 2 |
|
| DEVELIA |
10,3000 |
17:00 |
45 |
10.46 |
-2.09 % |
100 |
10.2400 |
10.3000 |
1544 |
110 |
1 139 |
[+] |
| DVL |
10.20 10.60 |
9.4200 11.5000 |
17:00 17:00 17:00 17:00
|
195 1931 248 72
|
10,3000 10,3000 10,3000 10,3000
|
1 12 1 2 |
60 5388 1587 1737 |
10.2200 10.2000 10.1800 10.1600 |
10.3800 10.4000 10.4200 10.4400 |
2380 2380 400 47 |
1 1 1 1 |
|
| DIAG |
160,2000 |
17:00 |
114 |
159.90 |
0.69 % |
29 |
160.0000 |
160.4000 |
2 |
27 |
4 373 |
[+] |
| DIA |
158.20 161.00 |
144.0000 175.8000 |
17:00 17:00 17:00 17:00
|
34 1 1 31
|
160,2000 160,2000 160,2000 160,2000
|
2 3 1 3 |
120 7 100 1090 |
159.9000 159.8000 159.5000 159.4000 |
160.5000 160.6000 160.7000 160.8000 |
40 10 12 100 |
1 1 1 1 |
|
| DOMDEV |
249,5000 |
17:04 |
14 |
249.00 |
0.00 % |
255 |
249.0000 |
250.0000 |
3 |
8 |
2 060 |
[+] |
| DOM |
243.50 254.00 |
224.5000 273.5000 |
17:01 17:01 17:00 17:00
|
14 19 1 30
|
249,5000 249,5000 249,5000 249,5000
|
1 3 2 3 |
1 80 109 105 |
247.5000 247.0000 246.5000 245.5000 |
253.0000 253.5000 254.0000 254.5000 |
22 83 135 1 |
1 2 4 1 |
|
| ENEA |
20,1400 |
17:02 |
100 |
20.46 |
-1.56 % |
1347 |
20.1200 |
20.1400 |
181 |
284 |
5 729 |
[+] |
| ENA |
19.92 20.50 |
18.4200 22.5000 |
17:02 17:01 17:01 17:01
|
19 191 100 100
|
20,1400 20,1400 20,1400 20,1400
|
6 1 1 2 |
5954 211 21 3556 |
20.1000 20.0800 20.0600 20.0400 |
20.2400 20.2800 20.3200 20.3800 |
1000 5 9 4557 |
1 1 1 3 |
|
| EUROCASH |
5,3600 |
17:00 |
46 |
5.37 |
-0.09 % |
1471 |
5.3600 |
5.3800 |
2 |
130 |
696 |
[+] |
| EUR |
5.34 5.43 |
4.8300 5.9000 |
17:00 17:00 17:00 17:00
|
633 64 236 9
|
5,3600 5,3600 5,3600 5,3600
|
1 5 1 6 |
250 2259 2 2850 |
5.3550 5.3500 5.3450 5.3400 |
5.3850 5.3900 5.3950 5.4000 |
50 1421 29 4257 |
1 4 1 1 |
|
| GPW |
79,8000 |
17:00 |
69 |
81.50 |
-2.09 % |
357 |
79.8000 |
80.1500 |
100 |
142 |
11 410 |
[+] |
| GPW |
79.80 81.50 |
73.3500 89.6500 |
17:00 17:00 17:00 17:00
|
100 139 20 26
|
79,8000 79,8000 79,8000 79,8000
|
3 5 3 3 |
7 152 64 249 |
79.7500 79.7000 79.6500 79.6000 |
80.5000 80.6000 80.7000 80.8000 |
466 30 803 579 |
2 1 1 2 |
|
| GRUPAAZOTY |
21,1600 |
17:04 |
400 |
20.32 |
3.12 % |
5279 |
21.1600 |
21.1800 |
11949 |
404 |
8 347 |
[+] |
| ATT |
20.02 21.16 |
18.2900 22.3400 |
17:02 17:02 17:01 17:00
|
138 62 38 860
|
21,1600 21,1600 21,1600 21,1600
|
1 1 1 1 |
31 2143 1043 31 |
21.1200 21.1000 21.0600 21.0400 |
21.2000 21.2200 21.2400 21.2600 |
6631 188 106 4899 |
12 2 3 7 |
|
| GRUPRACUJ |
42,8000 |
17:04 |
79 |
43.30 |
0.23 % |
1241 |
42.5000 |
42.8000 |
121 |
32 |
1 384 |
[+] |
| GPP |
42.10 43.60 |
39.0000 47.6000 |
17:00 17:00 17:00 17:00
|
1169 177 52 7
|
42,8000 42,8000 42,8000 42,8000
|
1 1 1 5 |
15 2 50 489 |
42.3000 42.2000 42.1000 42.0500 |
43.2000 43.5000 43.5500 43.7000 |
342 60 66 1 |
2 1 1 1 |
|
| HANDLOWY |
116,6000 |
17:00 |
7 |
114.40 |
1.39 % |
274 |
116.4000 |
116.6000 |
27 |
34 |
3 922 |
[+] |
| BHW |
114.00 116.60 |
103.0000 125.8000 |
17:00 17:00 17:00 17:00
|
110 14 2 2
|
116,6000 116,6000 116,6000 116,6000
|
2 2 2 6 |
71 143 66 365 |
116.2000 116.0000 115.6000 115.4000 |
116.8000 117.0000 117.2000 117.4000 |
12 373 1 24 |
1 25 1 2 |
|
| INGBSK |
400,6000 |
17:00 |
9 |
400.20 |
-0.05 % |
23 |
400.6000 |
401.2000 |
3 |
14 |
5 475 |
[+] |
| ING |
397.00 405.00 |
360.2000 440.2000 |
17:00 17:00 17:00 17:00
|
9 12 53 30
|
400,6000 400,6000 400,6000 400,6000
|
1 1 1 1 |
100 113 29 113 |
400.0000 399.6000 399.4000 399.2000 |
401.4000 401.8000 402.2000 402.4000 |
50 25 62 5 |
2 2 2 2 |
|
| INTERCARS |
794,0000 |
17:00 |
8 |
794.00 |
2.72 % |
20 |
790.0000 |
794.0000 |
22 |
8 |
6 625 |
[+] |
| CAR |
784.00 800.00 |
715.0000 873.0000 |
17:00 17:00 17:00 17:00
|
15 2 23 8
|
794,0000 794,0000 794,0000 794,0000
|
1 2 1 1 |
1 13 1 20 |
789.0000 788.0000 787.0000 786.0000 |
795.0000 799.0000 800.0000 801.0000 |
7 91 178 27 |
1 2 5 1 |
|
| JSW |
26,4000 |
17:02 |
1007 |
26.45 |
-0.19 % |
20241 |
26.4000 |
26.4100 |
4 |
427 |
11 316 |
[+] |
| JSW |
26.25 26.98 |
23.8100 29.0900 |
17:01 17:01 17:01 17:01
|
10000 5000 5000 4920
|
26,4000 26,4000 26,4000 26,4000
|
2 2 4 6 |
1208 1201 3612 3618 |
26.3900 26.3800 26.3700 26.3600 |
26.4300 26.4400 26.4500 26.4700 |
186 215 805 5 |
2 2 3 2 |
|
| LUBAWA |
9,1600 |
17:01 |
1000 |
9.03 |
3.97 % |
5548 |
9.1600 |
9.1700 |
1000 |
789 |
7 145 |
[+] |
| LBW |
8.86 9.29 |
8.1300 9.9300 |
17:00 17:00 17:00 17:00
|
530 1000 500 521
|
9,1600 9,1600 9,1600 9,1600
|
3 1 1 1 |
1850 35 50 160 |
9.1200 9.1100 9.1000 9.0900 |
9.1750 9.1800 9.1850 9.1900 |
543 4400 190 1 |
1 5 1 1 |
|
| MILLENNIUM |
18,4000 |
17:04 |
100 |
18.25 |
0.82 % |
3143 |
18.4000 |
18.4050 |
2121 |
336 |
6 126 |
[+] |
| MIL |
17.91 18.45 |
16.4250 20.0700 |
17:03 17:00 17:00 17:00
|
100 56 44 451
|
18,4000 18,4000 18,4000 18,4000
|
2 2 2 2 |
2261 1939 137 2726 |
18.3950 18.3900 18.3800 18.3750 |
18.4100 18.4200 18.4300 18.4350 |
1936 400 670 5018 |
2 1 3 2 |
|
| MIRBUD |
9,9500 |
17:02 |
125 |
10.07 |
-1.09 % |
72 |
9.9500 |
9.9550 |
100 |
185 |
1 831 |
[+] |
| MRB |
9.77 10.20 |
9.0650 11.0700 |
17:00 17:00 17:00 17:00
|
149 10 341 500
|
9,9500 9,9500 9,9500 9,9500
|
1 1 1 2 |
300 160 1 1102 |
9.9250 9.9000 9.8900 9.8800 |
9.9600 9.9650 9.9700 9.9750 |
2741 50 150 107 |
2 1 1 1 |
|
| MOBRUK |
360,0000 |
17:00 |
7 |
358.00 |
0.56 % |
14 |
357.0000 |
360.0000 |
4 |
2 |
754 |
[+] |
| MBR |
353.00 362.50 |
322.5000 393.5000 |
17:00 17:00 17:00 17:00
|
2 1 2 1
|
360,0000 360,0000 360,0000 360,0000
|
1 1 2 6 |
10 28 29 138 |
356.0000 355.5000 355.0000 354.0000 |
361.0000 361.5000 362.0000 362.5000 |
28 28 60 26 |
1 1 3 2 |
|
| NEUCA |
729,0000 |
17:00 |
2 |
715.00 |
2.97 % |
1 |
725.0000 |
729.0000 |
74 |
2 |
1 510 |
[+] |
| NEU |
709.00 730.00 |
644.0000 786.0000 |
17:00 17:00 16:48 16:48
|
5 5 1 1
|
729,0000 729,0000 729,0000 729,0000
|
1 2 1 1 |
1 25 1 1 |
724.0000 723.0000 722.0000 720.0000 |
730.0000 731.0000 732.0000 733.0000 |
35 1 9 1 |
6 1 2 1 |
|
| NEWAG |
110,8000 |
17:00 |
6 |
111.00 |
-0.18 % |
26 |
109.6000 |
110.8000 |
36 |
10 |
1 118 |
[+] |
| NWG |
108.20 111.00 |
99.9000 122.0000 |
17:00 17:00 17:00 17:00
|
9 7 11 23
|
110,8000 110,8000 110,8000 110,8000
|
1 4 3 6 |
11 237 118 210 |
109.4000 109.0000 108.8000 108.6000 |
111.0000 111.2000 111.6000 111.8000 |
396 15 105 1800 |
4 1 2 1 |
|
| ORANGEPL |
15,8750 |
17:03 |
1814 |
15.78 |
1.08 % |
8498 |
15.8750 |
15.8800 |
90 |
857 |
13 477 |
[+] |
| OPL |
15.57 15.88 |
14.2000 17.3500 |
17:03 17:00 17:00 17:00
|
1186 830 999 3220
|
15,8750 15,8750 15,8750 15,8750
|
2 2 2 3 |
463 3801 322 590 |
15.8700 15.8600 15.8550 15.8500 |
15.8850 15.9000 15.9050 15.9200 |
4080 1459 171 403 |
1 8 1 1 |
|
| POLENERGIA |
49,0500 |
17:00 |
230 |
49.95 |
-1.31 % |
710 |
49.0500 |
49.7000 |
120 |
3 |
138 |
[+] |
| PEP |
49.05 49.95 |
45.0000 54.9000 |
17:00 17:00 17:00 17:00
|
1 294 86 1
|
49,0500 49,0500 49,0500 49,0500
|
3 5 1 1 |
23 947 100 500 |
49.0000 48.8000 48.7000 48.6500 |
49.7500 49.9500 50.0000 50.1000 |
314 201 5 1 |
1 1 2 1 |
|
| POLIMEXMS |
8,0200 |
17:02 |
198 |
7.90 |
2.04 % |
300 |
7.9850 |
8.0200 |
1098 |
647 |
5 134 |
[+] |
| PXM |
7.82 8.08 |
7.1100 8.6900 |
17:00 17:00 17:00 17:00
|
1098 6 6 25
|
8,0200 8,0200 8,0200 8,0200
|
1 2 3 2 |
691 13 263 924 |
7.9750 7.9650 7.9550 7.9500 |
8.0300 8.0350 8.0450 8.0500 |
305 12 12 1300 |
2 2 2 2 |
|
| RAINBOW |
135,1000 |
17:00 |
2 |
135.00 |
0.07 % |
8 |
135.0000 |
135.1000 |
455 |
31 |
4 134 |
[+] |
| RBW |
131.20 135.80 |
121.5000 148.5000 |
17:00 17:00 17:00 17:00
|
24 53 47 15
|
135,1000 135,1000 135,1000 135,1000
|
3 3 2 1 |
72 117 15 20 |
134.8000 134.6000 134.5000 134.4000 |
135.3000 135.4000 135.5000 135.7000 |
8 15 30 45 |
1 2 4 3 |
|
| SYNEKTIK |
284,2000 |
17:02 |
17 |
282.00 |
1.57 % |
1 |
283.0000 |
284.2000 |
225 |
33 |
9 276 |
[+] |
| SNT |
279.20 288.00 |
253.8000 310.2000 |
17:02 17:00 17:00 17:00
|
1 4 5 5
|
284,2000 284,2000 284,2000 284,2000
|
1 1 1 1 |
9 17 17 1 |
282.8000 282.6000 282.4000 282.2000 |
284.4000 284.6000 284.8000 285.0000 |
5 188 9 35 |
1 2 3 2 |
|
| TEXT |
40,2400 |
17:03 |
4 |
41.02 |
-0.10 % |
5 |
40.2200 |
40.2400 |
51 |
16 |
659 |
[+] |
| TXT |
39.50 41.02 |
36.9200 45.1200 |
17:01 17:00 17:00 17:00
|
46 3 6 4
|
40,2400 40,2400 40,2400 40,2400
|
2 2 1 1 |
8 4 3 37 |
40.1400 40.0600 39.9000 39.8800 |
40.2800 40.3000 40.3200 40.3800 |
4 141 54 8 |
1 2 2 1 |
|
| TSGAMES |
92,6000 |
17:00 |
40 |
91.50 |
-0.96 % |
910 |
92.6000 |
93.1000 |
50 |
33 |
2 981 |
[+] |
| TEN |
90.00 93.75 |
82.3500 100.6000 |
17:00 17:00 17:00 17:00
|
116 23 10 74
|
92,6000 92,6000 92,6000 92,6000
|
1 1 1 1 |
20 20 12 254 |
92.5500 92.5000 92.4000 92.1500 |
93.2000 93.5000 93.6500 93.7000 |
150 100 254 26 |
1 2 1 2 |
|
| VERCOM |
119,6000 |
17:00 |
3 |
122.00 |
-0.33 % |
83 |
119.6000 |
120.0000 |
148 |
11 |
1 277 |
[+] |
| VRC |
119.60 122.80 |
109.8000 134.2000 |
17:00 17:00 17:00 17:00
|
8 4 19 14
|
119,6000 119,6000 119,6000 119,6000
|
1 3 1 4 |
22 500 19 86 |
119.2000 119.0000 118.8000 118.6000 |
120.2000 121.0000 121.2000 121.4000 |
200 12 65 66 |
1 1 1 2 |
|
| VOXEL |
97,0000 |
17:00 |
3 |
99.00 |
-0.82 % |
110 |
96.5000 |
97.0000 |
10513 |
11 |
1 035 |
[+] |
| VOX |
96.10 99.00 |
89.1000 108.8000 |
17:00 17:00 17:00 16:48
|
17 5 30 8
|
97,0000 97,0000 97,0000 96,9000
|
2 2 7 6 |
11 112 146 426 |
96.4000 96.3000 96.2000 96.1000 |
97.4000 97.6000 97.7000 97.8000 |
1 55 60 55 |
1 2 2 2 |
|
| WIRTUALNA |
58,7000 |
17:00 |
13 |
58.50 |
0.34 % |
11141 |
58.4000 |
58.7000 |
1145 |
20 |
1 162 |
[+] |
| WPL |
58.40 58.70 |
52.7000 64.3000 |
17:00 16:49 16:49 16:49
|
55 25 1 1
|
58,7000 58,7000 58,7000 58,7000
|
2 5 1 12 |
2000 9861 850 2983 |
58.3000 58.2000 58.1000 58.0000 |
58.8000 58.9000 59.0000 59.1000 |
649 346 2883 306 |
17 7 21 4 |
|
| XTB |
104,7000 |
17:02 |
32 |
106.50 |
-0.68 % |
325 |
104.7000 |
104.8200 |
17 |
358 |
37 239 |
[+] |
| XTB |
102.56 106.64 |
95.8500 117.1400 |
17:00 17:00 17:00 17:00
|
11 7 2 15
|
104,7000 104,7000 104,7000 104,7000
|
2 2 2 2 |
105 41 15 511 |
104.6800 104.6600 104.6400 104.6000 |
104.9600 104.9800 105.0000 105.2800 |
19 102 31 50 |
1 1 2 1 |
|