| 11B |
168,1000 |
17:00 |
10 |
168.00 |
1.02 % |
30 |
168.0000 |
168.1000 |
2 |
8 |
1 283 |
[+] |
| 11B |
166.00 168.60 |
151.2000 184.8000 |
17:00 17:00 17:00 17:00
|
77 13 47 48
|
168,1000 168,1000 168,1000 168,1000
|
1 1 1 1 |
30 300 29 1 |
167.6000 167.5000 167.2000 167.1000 |
168.4000 168.5000 168.6000 168.8000 |
14 20 116 49 |
2 1 3 3 |
|
| ABPL |
95,9000 |
16:49 |
5 |
95.50 |
-0.10 % |
11 |
95.9000 |
96.3000 |
75 |
3 |
294 |
[+] |
| ABE |
94.20 96.50 |
86.0000 105.0000 |
16:49 16:40 16:39 16:27
|
1 1 16 1
|
95,9000 95,9000 95,9000 95,9000
|
2 2 2 2 |
21 55 167 30 |
95.5000 95.1000 95.0000 94.8000 |
96.4000 96.5000 96.6000 96.9000 |
145 81 28 90 |
2 3 3 1 |
|
| AMREST |
14,2400 |
17:00 |
109 |
14.20 |
0.71 % |
88 |
14.1600 |
14.2400 |
50 |
82 |
1 171 |
[+] |
| EAT |
14.14 14.36 |
12.7800 15.6200 |
17:00 17:00 17:00 17:00
|
41 150 24 126
|
14,2400 14,2400 14,2400 14,2400
|
1 2 3 2 |
433 181 261 275 |
14.1400 14.1200 14.1000 14.0800 |
14.2800 14.3000 14.3200 14.3400 |
150 1010 95 395 |
1 2 1 2 |
|
| ASBIS |
29,9000 |
17:04 |
63 |
29.82 |
0.34 % |
1 |
29.8800 |
29.9000 |
8425 |
37 |
1 102 |
[+] |
| ASB |
29.52 29.90 |
26.8400 32.8000 |
17:04 17:02 17:00 17:00
|
937 500 48 2
|
29,9000 29,9000 29,9000 29,9000
|
1 2 2 2 |
1 17 15 15 |
29.8200 29.7600 29.7200 29.6800 |
29.9200 29.9400 29.9600 29.9800 |
220 34 252 385 |
1 1 2 5 |
|
| ASSECOPOL |
194,6000 |
17:04 |
37 |
195.00 |
-0.15 % |
578 |
194.6000 |
195.0000 |
47 |
101 |
19 689 |
[+] |
| ACP |
192.40 196.50 |
175.5000 214.4000 |
17:00 17:00 17:00 17:00
|
59 5 212 224
|
194,6000 194,6000 194,6000 194,6000
|
2 2 2 2 |
1035 1520 233 96 |
194.5000 194.4000 194.3000 194.2000 |
195.1000 195.3000 195.4000 195.6000 |
2807 1025 1138 513 |
3 3 2 3 |
|
| ASSECOSEE |
67,0000 |
17:00 |
28 |
67.50 |
0.75 % |
16 |
66.9000 |
67.4000 |
167 |
3 |
228 |
[+] |
| ASE |
66.30 67.50 |
60.8000 74.2000 |
17:00 16:42 16:31 16:28
|
1 2 5 2
|
67,0000 67,0000 67,0000 66,7000
|
2 1 1 3 |
134 100 100 49 |
66.3000 66.2000 66.1000 66.0000 |
67.5000 67.8000 68.0000 68.5000 |
24 30 51 20 |
1 1 2 1 |
|
| AUTOPARTN |
16,7400 |
17:00 |
195 |
16.74 |
0.12 % |
321 |
16.7400 |
16.8800 |
2740 |
56 |
931 |
[+] |
| APR |
16.58 16.88 |
15.0800 18.4000 |
17:00 17:00 17:00 17:00
|
1 38 50 76
|
16,7400 16,7400 16,7400 16,7400
|
4 4 1 5 |
1144 113 25 900 |
16.7200 16.7000 16.6800 16.6400 |
16.9000 16.9400 16.9600 16.9800 |
2018 77 2857 700 |
3 1 2 2 |
|
| BENEFIT |
3 540,0000 |
17:00 |
5 |
3,510.00 |
0.85 % |
55 |
3530.0000 |
3545.0000 |
4 |
6 |
20 212 |
[+] |
| BFT |
3,510.00 3,565.00 |
3160.0000 3860.0000 |
17:00 17:00 17:00 17:00
|
5 92 14 6
|
3 540,0000 3 540,0000 3 540,0000 3 540,0000
|
2 2 4 5 |
77 30 81 105 |
3520.0000 3515.0000 3510.0000 3505.0000 |
3550.0000 3555.0000 3560.0000 3565.0000 |
15 9 22 104 |
2 4 2 7 |
|
| BNPPL |
115,5000 |
17:00 |
13 |
115.00 |
-0.43 % |
537 |
115.5000 |
116.0000 |
1441 |
2 |
233 |
[+] |
| BNP |
114.50 116.00 |
103.5000 126.5000 |
17:00 17:00 17:00 17:00
|
65 147 17 5
|
115,5000 115,5000 115,5000 115,5000
|
1 1 3 2 |
3 5 728 134 |
115.0000 114.5000 114.0000 113.5000 |
116.5000 117.0000 117.5000 118.0000 |
13 1433 18 627 |
1 7 1 3 |
|
| CLNPHARMA |
21,7000 |
17:02 |
81 |
21.10 |
1.88 % |
50 |
21.4000 |
21.7500 |
309 |
18 |
375 |
[+] |
| CLN |
21.00 21.75 |
19.0000 23.2000 |
17:02 17:00 17:00 17:00
|
2 98 2 17
|
21,7000 21,7000 21,7000 21,7000
|
1 1 1 2 |
500 200 73 102 |
21.3500 21.2500 21.2000 21.1000 |
21.8000 21.8500 21.9500 22.0000 |
1593 100 347 3132 |
3 1 4 10 |
|
| CYBERFLKS |
184,4000 |
17:00 |
61 |
180.60 |
1.88 % |
39 |
184.4000 |
184.8000 |
65 |
8 |
1 426 |
[+] |
| CBF |
179.20 185.00 |
162.6000 198.6000 |
17:00 17:00 17:00 17:00
|
1 3 42 29
|
184,4000 184,4000 184,4000 184,4000
|
1 1 2 2 |
8 44 136 78 |
183.6000 182.2000 181.6000 181.2000 |
185.0000 185.6000 186.0000 186.4000 |
293 6 94 45 |
4 1 5 2 |
|
| CYFRPLSAT |
11,4200 |
17:04 |
24 |
11.19 |
2.10 % |
21688 |
11.4200 |
11.4350 |
276 |
1 505 |
17 026 |
[+] |
| CPS |
11.10 11.50 |
10.0750 12.3050 |
17:04 17:04 17:04 17:03
|
764 100 136 415
|
11,4200 11,4200 11,4200 11,4200
|
1 1 1 1 |
10 10 10 10 |
11.4050 11.4000 11.3950 11.3900 |
11.4400 11.4450 11.4500 11.4550 |
7414 1444 105 280 |
4 4 2 3 |
|
| DEVELIA |
7,8000 |
17:00 |
412 |
7.80 |
0.26 % |
5 |
7.7800 |
7.8000 |
1011 |
237 |
1 849 |
[+] |
| DVL |
7.72 7.82 |
7.0200 8.5800 |
17:00 17:00 17:00 17:00
|
500 236 664 317
|
7,8000 7,8000 7,8000 7,8000
|
4 1 7 3 |
451 1000 1376 1147 |
7.7700 7.7600 7.7500 7.7400 |
7.8100 7.8200 7.8400 7.8700 |
274 546 260 1 |
1 1 1 1 |
|
| DOMDEV |
271,0000 |
17:00 |
21 |
273.50 |
-0.91 % |
341 |
271.0000 |
272.0000 |
37 |
3 |
925 |
[+] |
| DOM |
271.00 273.50 |
246.5000 300.5000 |
17:00 17:00 17:00 17:00
|
17 7 7 5
|
271,0000 271,0000 271,0000 271,0000
|
2 12 2 2 |
3 333 42 32 |
270.5000 270.0000 269.5000 269.0000 |
273.0000 273.5000 274.0000 276.5000 |
109 432 45 5 |
3 2 2 1 |
|
| ENEA |
20,1200 |
17:01 |
1072 |
20.00 |
0.30 % |
53 |
20.1000 |
20.1200 |
115 |
203 |
4 072 |
[+] |
| ENA |
19.86 20.28 |
18.0000 22.0000 |
17:01 17:00 17:00 17:00
|
5 47 6 199
|
20,1200 20,1200 20,1200 20,1200
|
1 1 1 1 |
73 54 13 54 |
20.0400 20.0000 19.9900 19.9800 |
20.1400 20.1600 20.1800 20.2000 |
52 844 254 536 |
1 3 2 4 |
|
| EUROCASH |
7,3500 |
17:00 |
10 |
7.38 |
0.00 % |
27 |
7.3450 |
7.3500 |
9516 |
110 |
804 |
[+] |
| EUR |
7.27 7.38 |
6.6450 8.1150 |
17:00 17:00 17:00 17:00
|
56 495 48 10
|
7,3500 7,3500 7,3500 7,3500
|
1 1 3 1 |
10 10 279 150 |
7.3250 7.3150 7.3100 7.3050 |
7.3700 7.3750 7.3800 7.3850 |
2 2 1837 170 |
1 1 3 2 |
|
| GPW |
63,9500 |
17:01 |
73 |
63.40 |
0.79 % |
55 |
63.6000 |
64.0000 |
79 |
35 |
2 209 |
[+] |
| GPW |
63.00 64.15 |
57.1000 69.7000 |
17:00 17:00 17:00 17:00
|
155 72 8 6
|
63,9500 63,9500 63,9500 63,9500
|
1 1 3 2 |
44 200 871 359 |
63.5500 63.5000 63.4500 63.4000 |
64.1000 64.1500 64.2000 64.2500 |
294 558 542 331 |
3 3 3 2 |
|
| GRUPAAZOTY |
18,8500 |
17:01 |
1414 |
18.70 |
1.18 % |
8 |
18.8400 |
18.8500 |
180 |
81 |
1 527 |
[+] |
| ATT |
18.53 18.85 |
16.8300 20.5600 |
17:00 17:00 17:00 17:00
|
148 119 29 6
|
18,8500 18,8500 18,8500 18,8500
|
2 4 1 2 |
35 1111 5 35 |
18.8300 18.8000 18.7900 18.7800 |
18.8800 18.8900 18.9000 18.9200 |
2211 61 1418 1024 |
3 2 6 3 |
|
| HANDLOWY |
103,6000 |
17:00 |
5 |
102.20 |
1.17 % |
11 |
103.4000 |
103.6000 |
328 |
40 |
4 146 |
[+] |
| BHW |
101.40 103.60 |
92.0000 112.4000 |
17:00 17:00 17:00 17:00
|
45 28 27 49
|
103,6000 103,6000 103,6000 103,6000
|
2 2 2 5 |
101 20 12 558 |
103.2000 103.0000 102.8000 102.6000 |
103.8000 104.0000 104.2000 104.4000 |
1201 1727 77 38 |
6 7 2 2 |
|
| HUUUGE |
25,7500 |
17:00 |
658 |
24.60 |
3.00 % |
271 |
25.0000 |
25.7500 |
3079 |
92 |
2 336 |
[+] |
| HUG |
24.20 25.85 |
22.1500 27.0500 |
17:00 17:00 17:00 17:00
|
145 442 123 658
|
25,7500 25,7500 25,7500 25,7500
|
1 1 2 2 |
503 500 600 251 |
24.7000 24.6000 24.3000 24.2000 |
25.8000 25.8500 25.9000 25.9500 |
60 400 1546 3697 |
1 2 5 3 |
|
| INGBSK |
347,0000 |
17:03 |
13 |
351.00 |
-1.28 % |
92 |
344.0000 |
347.0000 |
559 |
261 |
91 118 |
[+] |
| ING |
344.00 351.00 |
316.0000 386.0000 |
17:03 17:00 17:00 17:00
|
15 13 2 2
|
347,0000 347,0000 347,0000 347,0000
|
2 2 3 2 |
131 103 105 5 |
343.5000 343.0000 342.0000 341.5000 |
347.5000 348.0000 349.5000 350.0000 |
5 1 151 1683 |
1 1 1 4 |
|
| INTERCARS |
562,0000 |
17:00 |
2 |
561.00 |
1.44 % |
50 |
555.0000 |
562.0000 |
13 |
1 |
712 |
[+] |
| CAR |
554.00 562.00 |
505.0000 617.0000 |
17:00 17:00 17:00 17:00
|
5 4 4 1
|
562,0000 562,0000 562,0000 562,0000
|
1 1 3 1 |
3 3 53 6 |
553.0000 551.0000 550.0000 549.0000 |
563.0000 564.0000 566.0000 567.0000 |
10 12 3 11 |
1 2 1 2 |
|
| JSW |
23,8400 |
17:01 |
500 |
23.65 |
0.25 % |
2 |
23.7700 |
23.8500 |
1796 |
193 |
4 563 |
[+] |
| JSW |
23.51 23.91 |
21.2900 26.0100 |
17:01 17:01 17:00 17:00
|
15 60 134 100
|
23,8400 23,8400 23,8400 23,8400
|
1 1 2 2 |
40 300 1002 4 |
23.7500 23.7300 23.7200 23.7100 |
23.8600 23.8700 23.8800 23.8900 |
654 186 531 2 |
4 4 4 2 |
|
| LUBAWA |
9,4000 |
17:03 |
500 |
9.35 |
2.29 % |
11178 |
9.4000 |
9.4050 |
1 |
225 |
2 094 |
[+] |
| LBW |
9.21 9.46 |
8.4150 10.2800 |
17:00 17:00 17:00 17:00
|
400 84 84 1048
|
9,4000 9,4000 9,4000 9,4000
|
1 1 1 2 |
1000 60 1681 1463 |
9.3400 9.3250 9.3050 9.3000 |
9.4100 9.4250 9.4300 9.4400 |
20 414 318 1515 |
2 3 1 3 |
|
| MILLENNIUM |
15,6200 |
17:02 |
130 |
15.60 |
-0.89 % |
13709 |
15.6100 |
15.6200 |
6097 |
424 |
6 617 |
[+] |
| MIL |
15.48 15.70 |
14.0400 17.1600 |
17:01 17:00 17:00 17:00
|
270 374 99 1827
|
15,6200 15,6200 15,6200 15,6200
|
2 2 2 2 |
4429 6547 3262 3206 |
15.5900 15.5800 15.5700 15.5600 |
15.6300 15.6400 15.6500 15.6600 |
19204 4306 3175 9749 |
2 3 3 2 |
|
| MIRBUD |
15,2400 |
17:03 |
68 |
15.03 |
1.33 % |
2000 |
15.2200 |
15.2400 |
992 |
298 |
4 512 |
[+] |
| MRB |
15.00 15.27 |
13.5300 16.5300 |
17:03 17:00 17:00 17:00
|
32 1500 1 6
|
15,2400 15,2400 15,2400 15,2400
|
1 1 2 2 |
205 5 54 1195 |
15.2100 15.2000 15.1800 15.1600 |
15.2500 15.2700 15.2800 15.2900 |
337 1546 1255 85 |
2 3 4 2 |
|
| MOBRUK |
313,0000 |
17:03 |
17 |
306.50 |
2.12 % |
18 |
311.5000 |
313.5000 |
16 |
10 |
3 184 |
[+] |
| MBR |
302.50 314.00 |
276.0000 337.0000 |
17:02 17:00 17:00 17:00
|
60 9 14 1
|
313,0000 313,0000 313,0000 313,0000
|
3 1 2 3 |
80 10 78 130 |
311.0000 310.5000 310.0000 309.0000 |
314.0000 314.5000 315.0000 315.5000 |
37 74 1390 45 |
6 7 20 4 |
|
| NEUCA |
835,0000 |
17:00 |
3 |
830.00 |
0.60 % |
16 |
830.0000 |
835.0000 |
50 |
4 |
3 105 |
[+] |
| NEU |
820.00 835.00 |
747.0000 913.0000 |
17:00 17:00 17:00 17:00
|
5 3 22 7
|
835,0000 835,0000 835,0000 835,0000
|
1 1 2 3 |
17 17 21 4 |
822.0000 821.0000 820.0000 818.0000 |
837.0000 838.0000 839.0000 840.0000 |
10 40 3 91 |
1 2 1 9 |
|
| NEWAG |
100,4000 |
17:01 |
2 |
100.60 |
0.50 % |
933 |
100.2000 |
100.4000 |
412 |
7 |
735 |
[+] |
| NWG |
100.00 101.00 |
90.6000 110.6000 |
17:00 17:00 17:00 17:00
|
93 107 100 6
|
100,4000 100,4000 100,4000 100,4000
|
4 5 2 3 |
363 3223 106 146 |
100.0000 99.9000 99.6000 99.5000 |
100.8000 101.0000 101.2000 101.6000 |
76 505 224 160 |
1 3 3 2 |
|
| POLENERGIA |
58,0000 |
17:00 |
10 |
57.60 |
0.00 % |
163 |
58.0000 |
58.8000 |
20 |
3 |
147 |
[+] |
| PEP |
57.40 59.00 |
52.0000 63.2000 |
16:48 16:45 16:44 16:44
|
2 40 95 10
|
58,8000 58,6000 58,6000 58,6000
|
1 1 2 3 |
21 25 60 106 |
57.8000 57.6000 57.2000 56.2000 |
59.0000 59.4000 59.6000 59.8000 |
677 1 70 196 |
4 1 2 5 |
|
| RAINBOW |
132,5000 |
17:04 |
75 |
130.00 |
1.92 % |
431 |
132.4000 |
132.5000 |
57 |
39 |
5 109 |
[+] |
| RBW |
129.70 133.00 |
117.0000 143.0000 |
17:01 17:01 17:00 17:00
|
4 8 56 4
|
132,5000 132,5000 132,5000 132,5000
|
4 2 1 1 |
130 36 106 2 |
132.0000 131.9000 131.7000 131.6000 |
132.7000 132.8000 132.9000 133.0000 |
91 441 167 1385 |
4 4 7 15 |
|
| SYNEKTIK |
281,0000 |
17:03 |
100 |
276.00 |
2.03 % |
1 |
280.4000 |
281.2000 |
3 |
9 |
2 621 |
[+] |
| SNT |
275.40 281.00 |
248.4000 303.6000 |
17:03 17:00 17:00 17:00
|
12 10 6 1
|
281,0000 281,0000 281,0000 281,0000
|
1 2 1 2 |
3 25 16 4 |
279.8000 279.0000 278.6000 278.2000 |
281.4000 281.6000 282.0000 282.2000 |
119 98 188 39 |
2 3 6 1 |
|
| TAURONPE |
9,4800 |
17:04 |
25 |
9.34 |
1.61 % |
1881 |
9.4720 |
9.4800 |
5614 |
2 089 |
19 812 |
[+] |
| TPE |
9.31 9.62 |
8.4060 10.2700 |
17:04 17:00 17:00 17:00
|
600 59 57 6606
|
9,4800 9,4800 9,4800 9,4800
|
1 2 1 2 |
400 158 300 6479 |
9.4680 9.4660 9.4620 9.4580 |
9.4940 9.4960 9.4980 9.5000 |
100 59 5 3080 |
1 1 1 5 |
|
| TEXT |
42,0000 |
17:01 |
25 |
42.70 |
-1.64 % |
600 |
41.9600 |
42.0000 |
3714 |
250 |
10 375 |
[+] |
| TXT |
40.82 42.82 |
38.4400 46.9600 |
17:00 17:00 17:00 17:00
|
50 30 37 3
|
42,0000 42,0000 42,0000 42,0000
|
2 3 1 1 |
38 150 20 349 |
41.9200 41.9000 41.8600 41.8200 |
42.0200 42.0600 42.1000 42.1200 |
213 37 52 82 |
3 3 2 3 |
|
| TSGAMES |
91,3000 |
17:00 |
15 |
90.40 |
1.00 % |
16 |
91.0000 |
91.3000 |
283 |
6 |
536 |
[+] |
| TEN |
90.00 91.30 |
81.4000 99.4000 |
17:00 17:00 17:00 17:00
|
21 32 20 70
|
91,3000 91,3000 91,3000 91,3000
|
1 1 1 1 |
290 100 20 112 |
90.6000 90.5000 90.4000 90.2000 |
91.4000 91.5000 91.6000 91.7000 |
100 31 50 20 |
3 2 1 1 |
|
| VERCOM |
127,0000 |
17:00 |
200 |
120.20 |
4.96 % |
136 |
126.0000 |
127.0000 |
1021 |
10 |
1 224 |
[+] |
| VRC |
119.60 127.60 |
108.2000 132.2000 |
17:00 17:00 17:00 17:00
|
905 10 22 25
|
127,0000 127,0000 127,0000 127,0000
|
1 1 1 1 |
11 10 1 28 |
125.0000 123.0000 122.6000 122.2000 |
127.4000 127.6000 127.8000 128.0000 |
25 251 79 1470 |
3 3 3 3 |
|
| VOXEL |
140,2000 |
17:00 |
8 |
142.00 |
-0.71 % |
19 |
140.2000 |
141.6000 |
5 |
4 |
502 |
[+] |
| VOX |
140.20 144.40 |
127.8000 156.2000 |
17:00 17:00 17:00 17:00
|
2 5 5 4
|
140,2000 140,2000 140,2000 140,2000
|
9 1 1 2 |
129 200 1 6 |
140.0000 139.8000 139.6000 139.4000 |
141.8000 142.4000 142.6000 143.0000 |
89 5 5 299 |
1 1 1 2 |
|
| WIRTUALNA |
58,6000 |
17:00 |
72 |
57.50 |
1.91 % |
615 |
58.3000 |
58.6000 |
44 |
62 |
3 618 |
[+] |
| WPL |
57.00 59.70 |
51.8000 63.2000 |
17:00 17:00 17:00 17:00
|
50 13 31 31
|
58,6000 58,6000 58,6000 58,6000
|
1 3 5 1 |
300 1088 233 378 |
58.2000 58.1000 58.0000 57.8000 |
58.8000 58.9000 59.0000 59.1000 |
194 501 835 381 |
3 4 4 1 |
|
| XTB |
70,6600 |
17:02 |
10 |
70.28 |
0.54 % |
1000 |
70.6000 |
70.6600 |
1403 |
129 |
9 066 |
[+] |
| XTB |
69.56 70.76 |
63.2600 77.3000 |
17:00 17:00 17:00 17:00
|
25 668 100 100
|
70,6600 70,6600 70,6600 70,6600
|
2 2 1 2 |
200 393 199 295 |
70.4800 70.4400 70.4000 70.3800 |
70.6800 70.7400 70.7600 70.7800 |
136 458 299 99 |
2 2 3 3 |
|