| ABPL |
125,0000 |
09:31 |
50 |
123.60 |
1.46 % |
1348 |
125.0000 |
125.8000 |
15 |
5 |
629 |
[+] |
| ABE |
123.60 126.00 |
111.4000 135.8000 |
09:31 09:29 09:29 09:29
|
5 2 15 25
|
125,8000 126,0000 126,0000 125,8000
|
1 1 1 1 |
25 86 319 109 |
124.6000 124.4000 124.2000 124.0000 |
126.0000 126.2000 126.4000 126.6000 |
322 48 312 334 |
6 1 3 1 |
|
| AMREST |
11,7200 |
09:31 |
119 |
11.60 |
-0.17 % |
1009 |
11.7000 |
11.7200 |
72 |
3 |
37 |
[+] |
| EAT |
11.60 11.72 |
10.4400 12.7600 |
09:31 09:31 09:31 09:30
|
2 9 70 96
|
11,7200 11,7200 11,7200 11,7000
|
2 1 1 3 |
657 468 678 2420 |
11.6800 11.6600 11.6400 11.6200 |
11.7400 11.7600 11.7800 11.8000 |
1000 157 1655 3428 |
1 3 4 4 |
|
| ASBIS |
64,2000 |
09:31 |
1 |
64.80 |
-0.23 % |
280 |
64.1000 |
64.2000 |
450 |
29 |
1 842 |
[+] |
| ASB |
63.50 64.80 |
58.3500 71.2500 |
09:31 09:31 09:31 09:31
|
15 104 85 28
|
64,2000 64,2000 64,2000 64,2000
|
2 3 1 3 |
184 333 301 423 |
64.0500 64.0000 63.9500 63.9000 |
64.2500 64.3000 64.3500 64.4000 |
122 39 122 994 |
1 1 1 3 |
|
| ASSECOPOL |
195,8500 |
09:31 |
10 |
195.90 |
2.54 % |
1995 |
195.8000 |
195.8500 |
188 |
29 |
5 668 |
[+] |
| ACP |
193.00 196.35 |
176.3500 215.4000 |
09:31 09:31 09:31 09:30
|
30 83 11 6
|
195,8000 195,8500 195,8500 195,8500
|
1 2 1 2 |
150 177 150 78 |
195.7000 195.6500 195.6000 195.5500 |
195.9000 195.9500 196.0000 196.0500 |
109 5 26 207 |
5 1 1 4 |
|
| ASSECOSEE |
60,0000 |
09:21 |
20 |
59.60 |
0.67 % |
89 |
60.2000 |
60.4000 |
5 |
0 |
9 |
[+] |
| ASE |
59.60 60.40 |
53.7000 65.5000 |
09:09 09:09 09:00 09:00
|
7 30 3 2
|
60,0000 60,0000 60,4000 59,6000
|
2 4 11 8 |
78 150 409 840 |
60.0000 59.6000 59.5000 59.4000 |
60.5000 60.6000 60.7000 60.8000 |
30 100 20 37 |
1 1 1 1 |
|
| AUTOPARTN |
22,5000 |
09:31 |
72 |
22.55 |
-0.66 % |
350 |
22.4500 |
22.5500 |
286 |
7 |
157 |
[+] |
| APR |
22.40 22.65 |
20.3000 24.8000 |
09:29 09:29 09:29 09:29
|
259 259 97 5
|
22,5500 22,5000 22,5000 22,5000
|
4 4 2 4 |
982 2947 2350 5050 |
22.4000 22.3500 22.3000 22.2500 |
22.6000 22.6500 22.7000 22.7500 |
271 843 3067 5288 |
2 1 4 4 |
|
| BENEFIT |
3 858,0000 |
09:31 |
1 |
3,876.00 |
-0.77 % |
8 |
3844.0000 |
3858.0000 |
1 |
0 |
1 284 |
[+] |
| BFT |
3,814.00 3,876.00 |
3490.0000 4262.0000 |
09:31 09:31 09:29 09:29
|
1 1 2 2
|
3 856,0000 3 848,0000 3 858,0000 3 846,0000
|
2 1 3 1 |
6 4 43 15 |
3840.0000 3838.0000 3836.0000 3824.0000 |
3860.0000 3868.0000 3876.0000 3888.0000 |
2 10 15 2 |
1 1 1 1 |
|
| BNPPL |
145,2000 |
09:30 |
1 |
145.00 |
0.14 % |
43 |
145.2000 |
146.2000 |
164 |
3 |
427 |
[+] |
| BNP |
145.00 148.60 |
130.6000 159.4000 |
09:30 09:30 09:30 09:30
|
1 3 3 4
|
146,2000 146,2000 146,2000 146,2000
|
1 1 2 3 |
176 2 78 198 |
145.0000 144.6000 144.2000 144.0000 |
147.0000 147.6000 147.8000 148.2000 |
15 139 170 108 |
1 2 2 1 |
|
| CREOTECH |
657,0000 |
09:31 |
59 |
663.00 |
-0.76 % |
40 |
656.0000 |
659.0000 |
100 |
1 |
484 |
[+] |
| CRI |
646.00 668.00 |
597.0000 729.0000 |
09:31 09:30 09:29 09:24
|
20 2 1 1
|
660,0000 660,0000 657,0000 657,0000
|
4 1 4 3 |
16 2 55 45 |
655.0000 654.0000 653.0000 652.0000 |
660.0000 661.0000 662.0000 665.0000 |
36 78 3 52 |
2 2 1 3 |
|
| CYBERFLKS |
185,8000 |
09:31 |
5 |
189.60 |
-0.05 % |
19 |
185.2000 |
185.8000 |
1 |
3 |
612 |
[+] |
| CBF |
183.10 189.80 |
170.7000 208.4000 |
09:31 09:31 09:31 09:31
|
1 1 7 1
|
185,2000 185,2000 185,2000 185,9000
|
2 4 2 1 |
70 157 13 86 |
185.1000 185.0000 184.9000 184.7000 |
185.9000 186.0000 186.3000 186.4000 |
6 93 91 100 |
1 5 1 1 |
|
| CYFRPLSAT |
13,5550 |
09:32 |
10 |
13.59 |
-0.26 % |
1936 |
13.5150 |
13.5200 |
3200 |
113 |
1 522 |
[+] |
| CPS |
13.41 13.59 |
12.2350 14.9450 |
09:32 09:32 09:32 09:32
|
660 10 200 500
|
13,5500 13,5450 13,5450 13,5400
|
1 1 2 2 |
200 499 2584 1772 |
13.4950 13.4900 13.4800 13.4750 |
13.5250 13.5300 13.5350 13.5400 |
220 1049 1128 2914 |
2 1 5 4 |
|
| DEVELIA |
10,3400 |
09:28 |
1 |
10.34 |
-0.19 % |
344 |
10.3000 |
10.3400 |
2224 |
15 |
152 |
[+] |
| DVL |
10.26 10.42 |
9.3100 11.3600 |
09:21 09:21 09:21 09:21
|
76 95 298 250
|
10,3800 10,3800 10,3800 10,3400
|
1 3 2 4 |
358 886 1776 2244 |
10.2800 10.2600 10.2400 10.2200 |
10.4000 10.4200 10.4400 10.4600 |
1919 3862 4393 12544 |
3 3 5 6 |
|
| DIAG |
148,7000 |
09:31 |
1 |
148.80 |
0.47 % |
35 |
148.6000 |
148.8000 |
192 |
18 |
2 616 |
[+] |
| DIA |
146.40 149.10 |
134.0000 163.6000 |
09:31 09:31 09:31 09:31
|
26 4 2 3
|
148,8000 148,8000 148,8000 148,8000
|
3 4 4 2 |
69 69 155 207 |
148.5000 148.4000 148.3000 148.2000 |
148.9000 149.2000 149.3000 149.4000 |
21 267 5 95 |
1 4 1 4 |
|
| DOMDEV |
251,0000 |
09:29 |
9 |
254.50 |
-0.59 % |
40 |
250.0000 |
252.0000 |
19 |
0 |
55 |
[+] |
| DOM |
250.00 254.50 |
229.5000 279.5000 |
09:29 09:27 09:25 09:25
|
12 1 35 1
|
251,0000 250,0000 250,5000 250,5000
|
2 5 8 1 |
12 319 296 51 |
249.0000 248.5000 248.0000 247.5000 |
253.0000 253.5000 254.0000 254.5000 |
28 272 74 81 |
2 2 1 4 |
|
| ENEA |
23,1600 |
09:30 |
128 |
22.90 |
0.78 % |
244 |
23.1000 |
23.1400 |
236 |
40 |
910 |
[+] |
| ENA |
22.76 23.16 |
20.6200 25.1800 |
09:30 09:30 09:30 09:30
|
6 255 100 100
|
23,1200 23,1000 23,1000 23,0800
|
2 1 3 4 |
368 236 2977 1574 |
23.0800 23.0400 23.0200 23.0000 |
23.2000 23.2200 23.2400 23.2600 |
610 2200 1619 390 |
4 2 3 1 |
|
| EUROCASH |
5,9450 |
09:29 |
61 |
5.92 |
0.42 % |
2000 |
5.9250 |
5.9450 |
1149 |
18 |
107 |
[+] |
| EUR |
5.88 5.95 |
5.3300 6.5100 |
09:29 09:26 09:26 09:26
|
10 61 163 615
|
5,9450 5,9400 5,9400 5,9400
|
1 1 1 2 |
267 279 1000 7347 |
5.9050 5.9000 5.8950 5.8900 |
5.9550 5.9600 5.9700 5.9800 |
12941 10 1176 110 |
2 1 2 2 |
|
| GPW |
78,1000 |
09:28 |
71 |
77.45 |
0.84 % |
59 |
77.9000 |
78.1000 |
131 |
3 |
271 |
[+] |
| GPW |
77.40 78.35 |
69.7500 85.1500 |
09:28 09:28 09:28 09:28
|
59 16 40 56
|
78,1500 78,2000 78,1500 78,1500
|
1 1 2 4 |
83 102 142 2104 |
77.8500 77.7500 77.7000 77.6500 |
78.1500 78.2000 78.2500 78.3000 |
100 151 393 40 |
1 2 3 1 |
|
| GRUPAAZOTY |
18,4300 |
09:30 |
11 |
18.31 |
0.77 % |
561 |
18.4500 |
18.4900 |
73 |
49 |
898 |
[+] |
| ATT |
18.03 18.50 |
16.4800 20.1400 |
09:30 09:30 09:30 09:30
|
9 91 1 8
|
18,4300 18,4400 18,4400 18,4400
|
1 2 1 1 |
6 255 40 40 |
18.4400 18.4300 18.4200 18.4100 |
18.5000 18.5200 18.5400 18.5500 |
277 187 770 1249 |
3 2 3 2 |
|
| GRUPRACUJ |
45,1000 |
09:29 |
35 |
45.20 |
-0.22 % |
246 |
45.1500 |
45.6000 |
242 |
4 |
181 |
[+] |
| GPP |
44.90 45.95 |
40.7000 49.7000 |
09:28 09:28 09:28 09:25
|
72 7 69 2
|
45,6000 45,6000 45,6000 45,6000
|
2 2 3 1 |
101 92 1086 115 |
45.1000 45.0500 45.0000 44.9500 |
45.6500 45.7000 45.8000 45.8500 |
169 106 248 40 |
3 1 2 1 |
|
| HANDLOWY |
116,6000 |
09:29 |
12 |
116.60 |
-0.68 % |
102 |
116.4000 |
116.8000 |
101 |
3 |
352 |
[+] |
| BHW |
115.40 116.60 |
105.0000 128.2000 |
09:29 09:29 09:29 09:29
|
31 50 50 52
|
116,6000 116,6000 116,6000 116,6000
|
1 4 3 3 |
39 120 685 270 |
116.2000 116.0000 115.8000 115.6000 |
117.0000 117.2000 117.4000 117.6000 |
214 34 752 400 |
2 1 4 18 |
|
| INGBSK |
423,8000 |
09:31 |
2 |
421.40 |
0.09 % |
45 |
423.2000 |
424.0000 |
28 |
1 |
492 |
[+] |
| ING |
420.00 424.20 |
379.4000 463.4000 |
09:31 09:31 09:31 09:31
|
30 8 2 105
|
423,4000 423,4000 423,4000 423,8000
|
2 1 2 1 |
268 99 115 42 |
421.6000 421.4000 420.8000 420.2000 |
424.2000 424.8000 426.0000 426.2000 |
1 9 2 114 |
1 1 1 1 |
|
| INTERCARS |
724,0000 |
09:31 |
9 |
727.00 |
-0.28 % |
6 |
721.0000 |
726.0000 |
10 |
0 |
144 |
[+] |
| CAR |
724.00 727.00 |
655.0000 799.0000 |
09:31 09:29 09:29 09:29
|
25 32 31 13
|
725,0000 726,0000 726,0000 727,0000
|
1 1 1 2 |
3 23 14 64 |
720.0000 719.0000 718.0000 717.0000 |
727.0000 729.0000 730.0000 731.0000 |
19 31 80 64 |
1 1 2 2 |
|
| JSW |
28,0700 |
09:31 |
160 |
28.45 |
-0.46 % |
293 |
28.0500 |
28.0800 |
566 |
39 |
1 083 |
[+] |
| JSW |
27.85 28.45 |
25.6100 31.2900 |
09:31 09:31 09:31 09:31
|
137 34 166 37
|
28,0700 28,0700 28,0700 28,1000
|
1 1 2 1 |
107 650 116 108 |
28.0400 28.0300 28.0100 27.9800 |
28.1100 28.1400 28.1800 28.2000 |
144 315 1120 300 |
1 3 1 1 |
|
| LUBAWA |
8,1800 |
09:30 |
650 |
8.20 |
1.74 % |
802 |
8.1550 |
8.1700 |
145 |
24 |
196 |
[+] |
| LBW |
8.12 8.20 |
7.3800 9.0200 |
09:30 09:30 09:30 09:29
|
100 226 74 12
|
8,1850 8,1800 8,1700 8,1700
|
2 1 1 4 |
122 2 500 5030 |
8.1500 8.1450 8.1400 8.1300 |
8.1800 8.1900 8.2000 8.2150 |
30 2183 6463 4860 |
1 2 7 1 |
|
| MILLENNIUM |
17,8950 |
09:31 |
20 |
17.96 |
-2.05 % |
236 |
17.8600 |
17.8950 |
708 |
50 |
897 |
[+] |
| MIL |
17.85 18.14 |
16.1650 19.7550 |
09:31 09:31 09:31 09:31
|
20 40 40 368
|
17,8950 17,8950 17,8950 17,9000
|
2 2 1 1 |
172 1108 449 449 |
17.8550 17.8500 17.8450 17.8400 |
17.9000 17.9100 17.9150 17.9250 |
11270 449 449 1707 |
3 1 1 2 |
|
| MIRBUD |
11,4000 |
09:30 |
17 |
11.56 |
0.00 % |
545 |
11.3500 |
11.4000 |
790 |
25 |
287 |
[+] |
| MRB |
11.30 11.64 |
10.4100 12.7100 |
09:28 09:27 09:26 09:26
|
50 250 33 17
|
11,4000 11,4000 11,4000 11,3800
|
2 3 5 3 |
54 580 859 805 |
11.3400 11.3300 11.3200 11.3100 |
11.4100 11.4300 11.4400 11.4500 |
59 828 737 1937 |
1 2 2 3 |
|
| MOBRUK |
359,0000 |
09:30 |
1 |
357.00 |
0.56 % |
115 |
357.0000 |
359.0000 |
54 |
0 |
126 |
[+] |
| MBR |
352.50 359.00 |
321.5000 392.5000 |
09:30 09:28 09:28 09:28
|
1 5 4 18
|
357,0000 359,0000 358,0000 357,0000
|
1 2 5 1 |
10 119 229 9 |
356.0000 355.0000 354.5000 354.0000 |
360.0000 360.5000 361.0000 361.5000 |
598 1 3 141 |
11 1 1 1 |
|
| NEUCA |
722,0000 |
09:27 |
1 |
700.00 |
4.64 % |
9 |
720.0000 |
722.0000 |
2 |
1 |
640 |
[+] |
| NEU |
699.00 727.00 |
630.0000 770.0000 |
09:27 09:27 09:25 09:25
|
4 1 6 1
|
721,0000 721,0000 718,0000 719,0000
|
1 2 1 2 |
1 30 25 2 |
719.0000 718.0000 717.0000 716.0000 |
723.0000 724.0000 726.0000 727.0000 |
2 26 4 52 |
2 3 2 4 |
|
| NEWAG |
115,4000 |
09:31 |
12 |
114.00 |
1.41 % |
21 |
115.0000 |
115.4000 |
37 |
1 |
162 |
[+] |
| NWG |
114.00 116.00 |
102.6000 125.4000 |
09:31 09:31 09:31 09:30
|
10 5 6 50
|
115,0000 114,8000 115,0000 115,0000
|
1 1 2 3 |
155 7 9 65 |
114.8000 114.6000 114.4000 114.2000 |
115.6000 115.8000 116.0000 116.4000 |
193 9 247 151 |
2 1 4 1 |
|
| ORANGEPL |
14,2050 |
09:29 |
38 |
14.35 |
-0.32 % |
569 |
14.2050 |
14.2250 |
300 |
22 |
313 |
[+] |
| OPL |
14.19 14.35 |
12.9150 15.7850 |
09:29 09:29 09:29 09:27
|
71 1 21 19
|
14,2050 14,2050 14,2050 14,2250
|
2 2 1 2 |
76 1186 556 806 |
14.2000 14.1900 14.1850 14.1800 |
14.2350 14.2400 14.2450 14.2500 |
610 556 627 767 |
1 1 1 2 |
|
| POLENERGIA |
49,3500 |
09:28 |
1 |
49.90 |
-0.70 % |
140 |
49.4000 |
49.4500 |
1 |
0 |
11 |
[+] |
| PEP |
49.35 49.90 |
44.9500 54.8000 |
09:28 09:28 09:28 09:28
|
3 2 7 7
|
49,6000 49,6000 49,6000 49,6000
|
1 1 1 1 |
17 260 30 500 |
49.3500 49.3000 49.2500 49.2000 |
49.5000 49.5500 49.6000 49.6500 |
1 1 1 1 |
1 1 1 1 |
|
| POLIMEXMS |
9,0500 |
09:30 |
267 |
9.05 |
-0.44 % |
615 |
9.0300 |
9.0750 |
3 |
44 |
395 |
[+] |
| PXM |
9.00 9.09 |
8.1450 9.9450 |
09:30 09:30 09:30 09:30
|
50 261 3 610
|
9,0500 9,0550 9,0550 9,0550
|
1 5 1 1 |
120 3810 1 3791 |
9.0100 9.0000 8.9900 8.9850 |
9.0800 9.0850 9.0900 9.0950 |
31 292 220 1650 |
1 1 2 1 |
|
| RAINBOW |
133,0000 |
09:31 |
2 |
130.40 |
-4.80 % |
171 |
132.7000 |
133.0000 |
112 |
64 |
8 436 |
[+] |
| RBW |
129.00 134.70 |
117.4000 143.4000 |
09:31 09:31 09:31 09:31
|
1 1 2 9
|
133,0000 133,0000 133,0000 133,0000
|
3 4 2 2 |
48 269 78 140 |
132.6000 132.5000 132.4000 132.3000 |
133.1000 133.2000 133.3000 133.4000 |
50 18 136 77 |
1 1 3 2 |
|
| SYNEKTIK |
289,2000 |
09:31 |
5 |
293.00 |
0.35 % |
29 |
289.0000 |
289.4000 |
115 |
3 |
993 |
[+] |
| SNT |
288.00 294.60 |
263.8000 322.2000 |
09:31 09:31 09:31 09:31
|
4 10 6 9
|
289,2000 289,4000 289,2000 289,6000
|
1 3 15 3 |
70 187 420 320 |
288.4000 288.2000 288.0000 287.8000 |
289.6000 290.0000 290.2000 290.4000 |
26 22 115 98 |
2 2 3 3 |
|
| TEXT |
38,6600 |
09:29 |
4 |
38.80 |
-0.21 % |
51 |
38.5400 |
38.6800 |
233 |
2 |
92 |
[+] |
| TXT |
38.40 38.90 |
34.9200 42.6800 |
09:26 09:25 09:25 09:24
|
48 18 2 3
|
38,6200 38,5600 38,5600 38,6200
|
2 1 2 8 |
235 5 142 1088 |
38.5000 38.4400 38.4200 38.4000 |
38.7000 38.7600 38.8000 38.8200 |
151 21 1 97 |
2 1 1 1 |
|
| TSGAMES |
110,5000 |
09:29 |
30 |
111.00 |
-0.45 % |
46 |
110.5000 |
110.8000 |
42 |
2 |
247 |
[+] |
| TEN |
110.10 111.50 |
99.9000 122.1000 |
09:29 09:29 09:26 09:25
|
35 42 42 2
|
110,5000 110,6000 110,5000 110,3000
|
3 3 1 2 |
226 76 50 64 |
110.4000 110.3000 110.2000 110.1000 |
111.0000 111.2000 111.3000 111.4000 |
43 243 341 243 |
1 2 1 2 |
|
| VERCOM |
130,4000 |
09:30 |
1 |
128.20 |
0.00 % |
196 |
129.4000 |
130.4000 |
52 |
0 |
64 |
[+] |
| VRC |
128.20 130.40 |
115.4000 141.0000 |
09:28 09:28 09:27 09:27
|
4 14 19 1
|
129,8000 130,2000 130,4000 130,0000
|
1 2 6 8 |
154 167 386 686 |
128.6000 128.4000 128.2000 128.0000 |
131.0000 131.4000 131.8000 132.0000 |
1 191 279 286 |
1 3 4 4 |
|
| VOXEL |
99,8000 |
09:31 |
23 |
100.40 |
-0.60 % |
23 |
99.7000 |
99.8000 |
23 |
1 |
53 |
[+] |
| VOX |
99.70 100.40 |
90.4000 110.4000 |
09:31 09:29 09:29 09:29
|
7 1 5 1
|
99,7000 99,8000 99,8000 99,8000
|
4 3 2 1 |
119 144 6 50 |
99.6000 99.5000 99.4000 99.3000 |
99.9000 100.0000 100.2000 100.4000 |
23 18 1 189 |
1 1 1 4 |
|
| WIRTUALNA |
57,4000 |
09:29 |
2 |
57.80 |
-0.69 % |
379 |
57.4000 |
57.6000 |
801 |
2 |
140 |
[+] |
| WPL |
57.40 57.80 |
52.1000 63.5000 |
09:28 09:27 09:27 09:25
|
135 53 65 54
|
57,5000 57,5000 57,5000 57,5000
|
1 6 9 15 |
1060 756 2487 4566 |
57.3000 57.2000 57.1000 57.0000 |
57.7000 57.8000 57.9000 58.0000 |
1350 3600 8721 3242 |
3 12 9 13 |
|
| XTB |
106,1400 |
09:32 |
1 |
106.46 |
-0.66 % |
151 |
106.0600 |
106.1400 |
322 |
31 |
3 259 |
[+] |
| XTB |
105.46 107.16 |
95.8200 117.1000 |
09:31 09:31 09:31 09:31
|
1 144 19 54
|
106,1400 106,1600 106,1600 106,1600
|
1 1 7 1 |
95 42 459 74 |
106.0400 106.0200 106.0000 105.9800 |
106.2000 106.2200 106.2600 106.2800 |
100 74 74 169 |
1 1 1 2 |
|