| 11B |
143,3000 |
17:00 |
26 |
148.00 |
-3.70 % |
26 |
143.3000 |
143.8000 |
1832 |
17 |
2 392 |
[+] |
| 11B |
142.80 148.40 |
133.2000 162.8000 |
17:00 17:00 17:00 17:00
|
60 2 33 7
|
143,3000 143,3000 143,3000 143,3000
|
7 6 6 4 |
186 367 92 115 |
143.2000 143.1000 143.0000 142.9000 |
144.0000 144.4000 144.8000 145.0000 |
277 10 10 51 |
4 1 1 3 |
|
| ABPL |
113,0000 |
17:00 |
100 |
110.00 |
2.73 % |
37 |
112.2000 |
113.0000 |
868 |
9 |
1 046 |
[+] |
| ABE |
109.80 114.00 |
99.0000 121.0000 |
17:00 17:00 17:00 16:42
|
21 2 2 2
|
113,0000 113,0000 113,0000 113,0000
|
1 1 3 2 |
3 3 18 13 |
112.0000 111.8000 111.6000 111.4000 |
113.6000 113.8000 114.0000 114.2000 |
509 560 179 20 |
2 4 7 1 |
|
| AMREST |
13,6600 |
17:00 |
55 |
13.74 |
1.04 % |
64 |
13.6600 |
13.6800 |
6 |
87 |
1 183 |
[+] |
| EAT |
13.48 13.76 |
12.3800 15.1000 |
17:00 17:00 17:00 17:00
|
106 338 56 592
|
13,6600 13,6600 13,6600 13,6600
|
2 1 2 3 |
241 501 120 186 |
13.6000 13.5600 13.5400 13.5200 |
13.7400 13.7800 13.8000 13.8200 |
100 170 646 501 |
1 2 2 1 |
|
| ASBIS |
33,7000 |
17:01 |
888 |
32.90 |
3.12 % |
15 |
33.6600 |
33.7000 |
14885 |
435 |
14 398 |
[+] |
| ASB |
31.22 33.80 |
29.6200 36.1800 |
17:00 17:00 17:00 17:00
|
69 70 111 157
|
33,7000 33,7000 33,7000 33,7000
|
2 2 2 1 |
15 15 15 40 |
33.6200 33.5600 33.5200 33.5000 |
33.7200 33.7400 33.7600 33.7800 |
55 6799 100 1631 |
1 3 1 5 |
|
| ASSECOPOL |
235,0000 |
17:03 |
50 |
230.80 |
1.82 % |
69 |
235.0000 |
235.2000 |
294 |
103 |
23 854 |
[+] |
| ACP |
227.00 235.00 |
207.8000 253.8000 |
17:03 17:03 17:00 17:00
|
15 102 103 199
|
235,0000 235,0000 235,0000 235,0000
|
2 2 2 2 |
702 958 971 87 |
234.8000 234.6000 234.4000 234.2000 |
235.4000 235.6000 235.8000 236.0000 |
328 1147 50 2992 |
3 4 2 12 |
|
| ASSECOSEE |
68,1000 |
17:04 |
25 |
66.50 |
2.41 % |
1803 |
68.1000 |
68.3000 |
17 |
6 |
394 |
[+] |
| ASE |
65.70 68.30 |
59.9000 73.1000 |
17:00 17:00 17:00 17:00
|
30 25 373 6
|
68,1000 68,1000 68,1000 68,1000
|
2 1 6 2 |
119 50 92 100 |
67.2000 67.1000 67.0000 66.9000 |
68.4000 68.5000 68.7000 68.8000 |
151 8 147 30 |
2 1 1 1 |
|
| AUTOPARTN |
17,3800 |
17:00 |
420 |
17.24 |
0.81 % |
91 |
17.3800 |
17.4800 |
370 |
163 |
2 838 |
[+] |
| APR |
17.14 17.66 |
15.5200 18.9600 |
17:00 17:00 17:00 17:00
|
160 16 3 10
|
17,3800 17,3800 17,3800 17,3800
|
2 1 4 2 |
667 1121 350 2304 |
17.3400 17.3200 17.3000 17.2600 |
17.5000 17.5400 17.5800 17.6000 |
125 1121 328 2380 |
3 1 3 9 |
|
| BENEFIT |
3 615,0000 |
17:03 |
1 |
3,595.00 |
0.70 % |
2 |
3600.0000 |
3615.0000 |
27 |
4 |
14 385 |
[+] |
| BFT |
3,590.00 3,650.00 |
3240.0000 3950.0000 |
17:00 17:00 17:00 17:00
|
1 16 8 2
|
3 615,0000 3 615,0000 3 615,0000 3 615,0000
|
2 3 1 5 |
23 4 1 25 |
3595.0000 3590.0000 3585.0000 3580.0000 |
3620.0000 3625.0000 3630.0000 3635.0000 |
6 64 58 53 |
3 4 6 2 |
|
| BNPPL |
135,0000 |
17:01 |
75 |
137.00 |
-0.37 % |
15 |
133.5000 |
135.0000 |
379 |
48 |
6 463 |
[+] |
| BNP |
133.00 137.00 |
123.5000 150.5000 |
17:00 17:00 17:00 17:00
|
1500 1245 87 101
|
135,0000 135,0000 135,0000 135,0000
|
1 1 2 4 |
50 500 73 213 |
133.0000 132.0000 131.5000 130.5000 |
135.5000 136.0000 137.0000 137.5000 |
60 79 103 10 |
1 2 2 1 |
|
| CYBERFLKS |
212,0000 |
17:00 |
23 |
213.00 |
0.00 % |
1 |
211.5000 |
212.0000 |
187 |
24 |
5 033 |
[+] |
| CBF |
209.00 217.00 |
191.8000 234.0000 |
17:00 17:00 17:00 17:00
|
12 19 8 36
|
212,0000 212,0000 212,0000 212,0000
|
3 3 14 3 |
78 158 1074 323 |
211.0000 210.5000 210.0000 209.5000 |
213.0000 213.5000 214.0000 214.5000 |
183 50 18 40 |
4 1 2 1 |
|
| CYFRPLSAT |
12,6000 |
17:04 |
13 |
13.00 |
-1.72 % |
2587 |
12.6000 |
12.6150 |
2753 |
2 594 |
32 590 |
[+] |
| CPS |
12.40 13.00 |
11.7000 14.3000 |
17:00 17:00 17:00 17:00
|
1682 727 1000 250
|
12,6000 12,6000 12,6000 12,6000
|
1 3 1 4 |
3 40001 9094 5439 |
12.5900 12.5700 12.5650 12.5500 |
12.6200 12.6250 12.6300 12.6350 |
353 2733 1985 556 |
4 3 3 2 |
|
| DEVELIA |
8,4500 |
17:03 |
124 |
8.59 |
-1.17 % |
200 |
8.4400 |
8.4500 |
124 |
255 |
2 160 |
[+] |
| DVL |
8.35 8.68 |
7.7400 9.4400 |
17:00 17:00 17:00 17:00
|
4 11 1 202
|
8,4500 8,4500 8,4500 8,4500
|
1 3 2 5 |
593 710 1902 1356 |
8.4300 8.4200 8.4100 8.4000 |
8.4700 8.4800 8.4900 8.5000 |
409 997 12 1566 |
1 1 1 1 |
|
| DIAG |
173,0000 |
17:00 |
58 |
174.30 |
0.06 % |
5 |
172.7000 |
173.0000 |
91 |
46 |
8 000 |
[+] |
| DIA |
172.00 176.95 |
156.9000 191.7000 |
17:00 17:00 17:00 17:00
|
1 5 99 5
|
173,0000 173,0000 173,0000 173,0000
|
2 3 1 1 |
420 397 5 5 |
172.5500 172.5000 172.4500 172.2000 |
173.2500 173.5500 173.6000 173.8000 |
4 4 50 5 |
1 1 1 2 |
|
| DOMDEV |
259,0000 |
17:00 |
11 |
259.50 |
-0.19 % |
1 |
258.0000 |
259.0000 |
100 |
9 |
2 287 |
[+] |
| DOM |
258.00 265.50 |
234.0000 285.0000 |
17:00 17:00 17:00 17:00
|
11 10 9 9
|
259,0000 259,0000 259,0000 259,0000
|
2 7 6 15 |
64 48 158 226 |
257.5000 257.0000 256.0000 255.0000 |
259.5000 260.0000 260.5000 261.0000 |
34 222 28 73 |
1 5 1 2 |
|
| ENEA |
20,4200 |
17:01 |
48 |
20.28 |
1.09 % |
1652 |
20.4000 |
20.4200 |
3368 |
460 |
9 376 |
[+] |
| ENA |
20.22 20.60 |
18.2600 22.3000 |
17:00 17:00 17:00 17:00
|
3 626 1219 1069
|
20,4200 20,4200 20,4200 20,4200
|
1 1 2 2 |
32 1657 377 2835 |
20.3800 20.3600 20.3400 20.3200 |
20.4400 20.4600 20.4800 20.5000 |
1114 5473 2520 2920 |
3 3 1 5 |
|
| EUROCASH |
6,5450 |
17:00 |
1000 |
6.34 |
3.40 % |
500 |
6.5400 |
6.5450 |
1091 |
690 |
4 439 |
[+] |
| EUR |
6.22 6.55 |
5.7100 6.9700 |
17:00 17:00 17:00 17:00
|
217 1783 106 203
|
6,5450 6,5450 6,5450 6,5450
|
1 1 2 2 |
250 14 300 1408 |
6.5100 6.5050 6.5000 6.4800 |
6.5500 6.5550 6.5600 6.5700 |
2877 3426 1430 458 |
4 4 5 3 |
|
| GPW |
66,6000 |
17:00 |
19 |
66.75 |
0.08 % |
8 |
66.5000 |
66.6000 |
322 |
58 |
3 818 |
[+] |
| GPW |
65.60 66.75 |
60.1000 73.4000 |
17:00 17:00 17:00 17:00
|
84 8 24 31
|
66,6000 66,6000 66,6000 66,6000
|
1 1 1 1 |
8 3 8 79 |
66.4000 66.3500 66.3000 66.2500 |
66.6500 66.7000 66.7500 66.8000 |
4 340 340 340 |
1 1 1 2 |
|
| GRUPAAZOTY |
19,5000 |
17:03 |
50 |
19.64 |
0.52 % |
63 |
19.4700 |
19.5000 |
2384 |
353 |
6 854 |
[+] |
| ATT |
19.18 19.90 |
17.6800 21.6000 |
17:01 17:00 17:00 17:00
|
50 101 1000 92
|
19,5000 19,5000 19,5000 19,5000
|
1 2 2 6 |
1 63 63 1510 |
19.4500 19.4400 19.4100 19.4000 |
19.5500 19.5700 19.5800 19.6000 |
60 120 200 11018 |
1 1 1 5 |
|
| HANDLOWY |
110,4000 |
17:02 |
1 |
109.60 |
0.73 % |
9 |
110.2000 |
110.4000 |
149 |
44 |
4 816 |
[+] |
| BHW |
108.00 111.00 |
98.7000 120.4000 |
17:02 17:00 17:00 17:00
|
9 9 50 100
|
110,4000 110,4000 110,4000 110,4000
|
3 2 2 4 |
1560 12 9 339 |
110.0000 109.8000 109.6000 109.4000 |
110.6000 110.8000 111.0000 111.2000 |
20 504 4869 3 |
1 4 17 1 |
|
| HUUUGE |
23,6000 |
17:00 |
69 |
24.60 |
-4.07 % |
3639 |
23.6000 |
23.8000 |
750 |
107 |
2 546 |
[+] |
| HUG |
23.25 24.65 |
22.1500 27.0500 |
17:00 17:00 17:00 17:00
|
303 34 35 21
|
23,6000 23,6000 23,6000 23,6000
|
5 5 4 2 |
1033 2662 1801 1790 |
23.5000 23.3000 23.2500 23.2000 |
24.1500 24.2000 24.5500 24.6000 |
45 30 711 1065 |
1 1 1 3 |
|
| INGBSK |
353,0000 |
17:00 |
232 |
349.50 |
1.00 % |
763 |
353.0000 |
356.0000 |
131 |
66 |
23 326 |
[+] |
| ING |
348.50 358.50 |
315.0000 384.0000 |
17:00 17:00 17:00 17:00
|
68 27 45 27
|
353,0000 353,0000 353,0000 353,0000
|
2 4 1 1 |
4 762 160 192 |
352.5000 352.0000 351.5000 351.0000 |
357.0000 358.0000 358.5000 359.0000 |
36 680 185 208 |
1 5 1 2 |
|
| INTERCARS |
593,0000 |
17:00 |
2 |
580.00 |
2.42 % |
407 |
592.0000 |
593.0000 |
108 |
5 |
2 723 |
[+] |
| CAR |
580.00 593.00 |
522.0000 638.0000 |
17:00 17:00 17:00 17:00
|
4 5 2 5
|
593,0000 593,0000 593,0000 593,0000
|
2 1 1 4 |
47 45 45 89 |
585.0000 584.0000 583.0000 582.0000 |
595.0000 596.0000 597.0000 598.0000 |
66 23 3 2 |
3 2 1 1 |
|
| JSW |
23,9500 |
17:04 |
1600 |
23.68 |
2.13 % |
522 |
23.9500 |
23.9600 |
297 |
335 |
7 907 |
[+] |
| JSW |
23.30 23.95 |
21.3200 26.0400 |
17:04 17:04 17:04 17:04
|
103 106 600 97
|
23,9500 23,9500 23,9500 23,9500
|
5 1 1 4 |
6531 8 345 5116 |
23.9000 23.8800 23.8600 23.8000 |
23.9700 23.9900 24.0000 24.0100 |
71 1280 3880 481 |
4 6 23 1 |
|
| LUBAWA |
8,3150 |
17:00 |
61 |
8.26 |
3.55 % |
20193 |
8.3150 |
8.3300 |
14 |
696 |
5 827 |
[+] |
| LBW |
8.23 8.52 |
7.4350 9.0850 |
17:00 17:00 17:00 17:00
|
61 478 200 293
|
8,3150 8,3150 8,3150 8,3150
|
2 8 4 2 |
1967 2384 1420 650 |
8.3100 8.3000 8.2900 8.2800 |
8.3400 8.3550 8.3650 8.3750 |
14 14 1468 6135 |
2 2 3 3 |
|
| MILLENNIUM |
17,4800 |
17:00 |
2359 |
17.45 |
0.23 % |
2146 |
17.4200 |
17.5000 |
12830 |
721 |
12 600 |
[+] |
| MIL |
17.30 17.60 |
15.7100 19.1900 |
17:00 17:00 17:00 17:00
|
100 1215 15057 1152
|
17,4800 17,4800 17,4800 17,4800
|
2 1 1 2 |
1060 100 150 12658 |
17.4000 17.3600 17.3400 17.3300 |
17.5200 17.5300 17.5400 17.5500 |
4182 448 3086 81 |
2 2 3 2 |
|
| MIRBUD |
14,7700 |
17:00 |
100 |
14.65 |
0.82 % |
200 |
14.7500 |
14.7700 |
200 |
76 |
1 108 |
[+] |
| MRB |
14.51 14.79 |
13.1900 16.1100 |
17:00 17:00 17:00 17:00
|
10 132 1 17
|
14,7700 14,7700 14,7700 14,7700
|
2 1 1 1 |
125 120 593 183 |
14.7000 14.6600 14.6400 14.6200 |
14.7900 14.8000 14.8200 14.8700 |
2148 4300 20 151 |
2 6 1 2 |
|
| MOBRUK |
342,5000 |
17:02 |
16 |
335.00 |
1.93 % |
18 |
341.0000 |
342.5000 |
128 |
10 |
3 463 |
[+] |
| MBR |
332.50 342.50 |
301.5000 368.5000 |
17:00 17:00 17:00 17:00
|
56 14 78 15
|
342,5000 342,5000 342,5000 342,5000
|
1 3 1 1 |
100 43 1 150 |
340.0000 338.5000 338.0000 337.5000 |
343.0000 344.0000 345.0000 346.0000 |
77 196 125 32 |
5 3 9 3 |
|
| NEUCA |
835,0000 |
16:49 |
2 |
840.00 |
0.00 % |
2 |
834.0000 |
835.0000 |
18 |
2 |
2 006 |
[+] |
| NEU |
828.00 843.00 |
756.0000 924.0000 |
16:48 16:36 16:32 16:27
|
1 1 6 1
|
834,0000 834,0000 834,0000 835,0000
|
2 2 3 1 |
31 213 10 10 |
833.0000 832.0000 831.0000 829.0000 |
838.0000 840.0000 841.0000 842.0000 |
12 8 9 10 |
1 1 1 1 |
|
| NEWAG |
96,5000 |
17:00 |
57 |
96.60 |
0.73 % |
160 |
96.0000 |
96.5000 |
915 |
18 |
1 727 |
[+] |
| NWG |
95.40 97.70 |
87.0000 106.2000 |
17:00 17:00 17:00 17:00
|
40 1 6 7
|
96,5000 96,5000 96,5000 96,5000
|
1 1 1 2 |
4 1 50 55 |
95.9000 95.8000 95.7000 95.6000 |
96.6000 96.7000 96.8000 96.9000 |
682 100 81 111 |
1 1 1 1 |
|
| POLENERGIA |
56,8000 |
17:00 |
1 |
54.00 |
2.16 % |
64 |
56.4000 |
56.8000 |
651 |
4 |
229 |
[+] |
| PEP |
54.00 57.00 |
48.6000 59.4000 |
16:37 16:37 16:35 16:29
|
31 9 5 10
|
56,4000 56,6000 56,8000 56,6000
|
1 2 1 3 |
2 80 100 31 |
55.4000 55.2000 55.0000 54.8000 |
57.0000 57.2000 57.4000 57.8000 |
4259 135 130 69 |
2 1 2 4 |
|
| RAINBOW |
149,5000 |
17:04 |
3000 |
152.90 |
-2.16 % |
77 |
149.4000 |
149.6000 |
1043 |
89 |
13 451 |
[+] |
| RBW |
147.70 153.10 |
137.7000 168.1000 |
17:01 17:00 17:00 17:00
|
1495 5 3 4
|
149,5000 149,5000 149,5000 149,5000
|
1 2 1 3 |
5 49 35 360 |
149.3000 149.2000 149.1000 149.0000 |
149.7000 149.8000 150.0000 150.1000 |
24 4 8 24 |
1 1 2 1 |
|
| SYNEKTIK |
286,6000 |
17:02 |
15 |
291.20 |
-0.49 % |
6 |
286.2000 |
286.6000 |
105 |
29 |
8 329 |
[+] |
| SNT |
284.40 291.20 |
262.2000 320.2000 |
17:00 17:00 17:00 17:00
|
4 3 1 6
|
286,6000 286,6000 286,6000 286,6000
|
2 2 2 3 |
106 32 40 40 |
286.0000 285.8000 285.6000 285.4000 |
286.8000 287.0000 287.6000 287.8000 |
156 6 178 276 |
2 1 1 7 |
|
| TAURONPE |
9,0900 |
17:04 |
4 |
9.04 |
0.55 % |
294 |
9.0900 |
9.1400 |
28844 |
2 390 |
21 826 |
[+] |
| TPE |
9.04 9.28 |
8.1360 9.9440 |
17:02 17:02 17:01 17:00
|
1 1 4 1083
|
9,0900 9,0900 9,0900 9,0900
|
2 2 1 2 |
1186 63 1000 964 |
9.0840 9.0820 9.0800 9.0760 |
9.1460 9.1500 9.1520 9.1540 |
5822 4297 4614 7152 |
2 3 2 1 |
|
| TEXT |
40,2000 |
17:03 |
106 |
41.06 |
-2.43 % |
100 |
40.0400 |
40.2000 |
454 |
132 |
5 285 |
[+] |
| TXT |
39.48 41.06 |
36.9600 45.1600 |
17:00 17:00 17:00 17:00
|
30 81 97 6
|
40,2000 40,2000 40,2000 40,2000
|
1 1 3 2 |
341 10 156 43 |
40.0000 39.9200 39.9000 39.8600 |
40.2200 40.2600 40.2800 40.3000 |
41 9 78 3 |
4 2 4 2 |
|
| TSGAMES |
97,8000 |
17:02 |
198 |
94.20 |
3.82 % |
71 |
97.4000 |
97.8000 |
448 |
50 |
4 850 |
[+] |
| TEN |
93.90 97.80 |
84.8000 103.6000 |
17:01 17:00 17:00 17:00
|
200 38 13 8
|
97,8000 97,8000 97,8000 97,8000
|
1 1 1 1 |
16 57 306 10 |
97.3000 96.9000 96.7000 96.5000 |
97.9000 98.0000 98.1000 98.2000 |
50 3417 10 43 |
4 16 1 2 |
|
| VERCOM |
132,8000 |
17:00 |
27 |
133.20 |
-0.15 % |
20 |
132.2000 |
133.0000 |
12 |
6 |
737 |
[+] |
| VRC |
131.00 135.80 |
120.0000 146.4000 |
17:00 17:00 16:48 16:48
|
5 17 3 1
|
132,8000 132,8000 133,0000 132,6000
|
3 2 1 1 |
21 23 25 9 |
132.0000 131.6000 131.4000 131.2000 |
134.0000 134.4000 135.0000 135.2000 |
10 10 399 39 |
1 1 2 1 |
|
| VOXEL |
128,8000 |
17:01 |
92 |
121.60 |
5.92 % |
334 |
128.8000 |
129.0000 |
15 |
9 |
1 080 |
[+] |
| VOX |
121.60 128.80 |
109.6000 133.6000 |
17:01 17:00 17:00 17:00
|
18 11 14 6
|
128,8000 128,8000 128,8000 128,8000
|
1 6 1 4 |
18 160 622 26 |
128.2000 128.0000 127.8000 127.2000 |
129.2000 129.4000 129.6000 129.8000 |
169 220 333 296 |
2 2 3 3 |
|
| WIRTUALNA |
64,8000 |
17:04 |
50 |
64.20 |
2.21 % |
193 |
64.7000 |
64.8000 |
141 |
81 |
5 231 |
[+] |
| WPL |
63.40 65.10 |
57.8000 70.6000 |
17:02 17:00 17:00 17:00
|
17 5 5 40
|
64,8000 64,8000 64,8000 64,8000
|
4 5 3 2 |
387 649 157 553 |
64.6000 64.5000 64.4000 64.3000 |
65.0000 65.1000 65.2000 65.3000 |
39 4 342 145 |
2 2 4 2 |
|
| XTB |
73,4800 |
17:01 |
32 |
73.80 |
0.11 % |
756 |
73.4800 |
73.5200 |
317 |
273 |
20 072 |
[+] |
| XTB |
73.08 74.24 |
66.4200 81.1800 |
17:01 17:01 17:00 17:00
|
189 23 2 61
|
73,4800 73,4800 73,4800 73,4800
|
2 2 1 8 |
309 130 1 650 |
73.4600 73.4000 73.3800 73.3000 |
73.5600 73.5800 73.6000 73.6400 |
30 65 54 212 |
1 2 3 2 |
|