| ABPL |
138,4000 |
11:00 |
2 |
139.80 |
-1.14 % |
42 |
138.4000 |
139.4000 |
10 |
0 |
28 |
[+] |
| ABE |
138.40 140.00 |
126.0000 153.6000 |
10:59 10:51 10:42 10:31
|
6 1 10 1
|
139,0000 139,0000 139,6000 139,6000
|
2 4 3 2 |
34 89 208 69 |
138.2000 138.0000 137.8000 137.6000 |
139.6000 139.8000 140.0000 140.4000 |
79 50 316 274 |
2 2 5 3 |
|
| AMREST |
10,5200 |
11:09 |
205 |
10.78 |
-2.59 % |
1107 |
10.4200 |
10.5600 |
450 |
14 |
147 |
[+] |
| EAT |
10.42 10.78 |
9.7100 11.8400 |
11:09 11:09 11:09 11:09
|
188 186 235 223
|
10,5000 10,5000 10,5000 10,5000
|
5 1 5 4 |
2597 1000 6264 3304 |
10.4000 10.3800 10.3600 10.3400 |
10.5800 10.6000 10.6200 10.6400 |
300 1202 2500 1551 |
1 5 2 1 |
|
| ASBIS |
69,1500 |
11:11 |
1 |
69.00 |
0.22 % |
135 |
69.1500 |
69.2500 |
157 |
47 |
3 231 |
[+] |
| ASB |
68.45 69.70 |
62.1000 75.9000 |
11:10 11:10 11:10 11:10
|
154 79 100 24
|
69,2000 69,2000 69,2000 69,2000
|
5 7 2 1 |
748 900 867 270 |
69.1000 69.0000 68.9500 68.9000 |
69.3000 69.3500 69.4000 69.4500 |
212 165 366 960 |
2 2 3 3 |
|
| ASSECOPOL |
198,9500 |
11:12 |
9 |
198.70 |
0.76 % |
296 |
198.8000 |
198.9500 |
521 |
28 |
5 547 |
[+] |
| ACP |
195.40 199.25 |
178.8500 218.5000 |
11:12 11:12 11:12 11:12
|
7 80 29 65
|
198,9500 198,9500 198,9000 198,9000
|
1 2 1 3 |
42 102 43 102 |
198.7500 198.7000 198.6500 198.6000 |
199.0000 199.1500 199.2000 199.2500 |
98 127 48 48 |
4 2 2 2 |
|
| ASSECOSEE |
64,3000 |
11:09 |
26 |
64.40 |
-0.16 % |
20 |
63.6000 |
64.5000 |
64 |
1 |
94 |
[+] |
| ASE |
63.00 64.60 |
58.0000 70.8000 |
11:09 11:08 11:05 11:04
|
34 34 21 100
|
64,2000 63,1000 63,0000 63,2000
|
1 1 1 1 |
49 26 220 254 |
63.5000 63.4000 63.3000 63.2000 |
64.6000 64.7000 64.8000 64.9000 |
1034 200 75 267 |
3 1 2 3 |
|
| AUTOPARTN |
25,7000 |
11:09 |
2 |
25.80 |
-0.77 % |
307 |
25.7000 |
25.7500 |
399 |
71 |
1 839 |
[+] |
| APR |
25.55 26.00 |
23.2500 28.3500 |
11:04 11:02 11:02 11:02
|
30 64 92 127
|
25,7500 25,7500 25,7500 25,7500
|
1 3 3 9 |
250 1140 3968 6317 |
25.6500 25.6000 25.5500 25.5000 |
25.8000 25.8500 25.9000 25.9500 |
648 853 1055 3720 |
2 2 2 6 |
|
| BENEFIT |
4 550,0000 |
11:12 |
1 |
4,596.00 |
-1.09 % |
2 |
4552.0000 |
4560.0000 |
1 |
1 |
2 958 |
[+] |
| BFT |
4,538.00 4,596.00 |
4138.0000 5055.0000 |
11:11 11:11 11:11 11:11
|
3 1 1 3
|
4 560,0000 4 560,0000 4 558,0000 4 558,0000
|
2 2 4 1 |
4 6 23 3 |
4550.0000 4548.0000 4546.0000 4544.0000 |
4562.0000 4564.0000 4568.0000 4570.0000 |
8 5 21 51 |
3 1 3 1 |
|
| BNPPL |
144,2000 |
11:12 |
1 |
146.20 |
-0.83 % |
3 |
143.4000 |
144.2000 |
12 |
10 |
1 462 |
[+] |
| BNP |
143.60 146.20 |
131.6000 160.8000 |
11:09 11:09 10:59 10:59
|
38 3 8 1
|
143,6000 143,6000 143,8000 143,8000
|
2 4 1 2 |
23 39 40 102 |
143.2000 143.0000 142.8000 142.4000 |
144.8000 145.0000 145.4000 145.8000 |
8 166 99 379 |
1 3 1 4 |
|
| CREOTECH |
987,0000 |
11:13 |
1 |
943.00 |
4.44 % |
160 |
983.0000 |
987.0000 |
8 |
9 |
9 025 |
[+] |
| CRI |
932.00 990.00 |
849.0000 1036.0000 |
11:12 11:12 11:12 11:12
|
11 1 1 1
|
987,0000 987,0000 983,0000 987,0000
|
1 2 6 3 |
3 12 152 28 |
982.0000 981.0000 980.0000 979.0000 |
988.0000 989.0000 990.0000 991.0000 |
101 116 184 13 |
1 6 4 2 |
|
| CYBERFLKS |
204,8000 |
11:10 |
9 |
206.00 |
-2.38 % |
7 |
204.4000 |
204.6000 |
6 |
3 |
617 |
[+] |
| CBF |
203.20 209.00 |
185.4000 226.6000 |
11:09 11:09 11:09 11:09
|
5 1 2 2
|
204,4000 204,8000 204,8000 204,8000
|
4 4 2 2 |
126 45 48 200 |
204.2000 204.0000 203.8000 203.6000 |
205.2000 205.4000 205.6000 205.8000 |
116 38 18 95 |
3 3 2 2 |
|
| CYFRPLSAT |
16,4850 |
11:11 |
2 |
16.55 |
-0.69 % |
2074 |
16.4850 |
16.5050 |
329 |
84 |
1 393 |
[+] |
| CPS |
16.46 16.59 |
14.8950 18.2050 |
11:09 11:05 11:05 11:05
|
21 40 226 25
|
16,5050 16,5000 16,5000 16,5000
|
1 2 1 1 |
305 715 488 400 |
16.4800 16.4700 16.4650 16.4600 |
16.5100 16.5150 16.5200 16.5250 |
1077 399 813 801 |
2 1 2 2 |
|
| DEVELIA |
10,7800 |
11:06 |
40 |
10.82 |
-0.19 % |
400 |
10.7400 |
10.7600 |
17 |
19 |
209 |
[+] |
| DVL |
10.66 10.88 |
9.7400 11.9000 |
11:01 10:58 10:57 10:56
|
2 46 92 20
|
10,7800 10,7800 10,7800 10,7800
|
3 7 2 5 |
74 763 1002 6712 |
10.7200 10.7000 10.6800 10.6600 |
10.7800 10.8000 10.8200 10.8400 |
960 20942 1752 752 |
1 4 2 1 |
|
| DIAG |
165,1000 |
11:12 |
6 |
166.00 |
-0.18 % |
16 |
165.0000 |
165.1000 |
68 |
11 |
1 838 |
[+] |
| DIA |
164.60 167.00 |
149.4000 182.6000 |
11:11 11:11 11:11 11:11
|
1 1 10 4
|
165,1000 165,1000 165,1000 165,1000
|
1 4 1 2 |
5 85 50 570 |
164.9000 164.8000 164.7000 164.6000 |
165.2000 165.3000 165.4000 165.5000 |
30 25 140 2 |
1 1 2 1 |
|
| DOMDEV |
263,0000 |
11:05 |
3 |
264.50 |
-0.75 % |
48 |
262.5000 |
264.0000 |
1 |
0 |
59 |
[+] |
| DOM |
262.00 265.00 |
238.5000 290.5000 |
11:05 11:03 11:00 11:00
|
1 3 6 1
|
263,0000 264,0000 264,5000 264,5000
|
2 1 2 4 |
70 135 50 14 |
262.0000 261.5000 261.0000 260.5000 |
264.5000 265.0000 265.5000 266.0000 |
18 216 260 297 |
2 7 3 6 |
|
| ENEA |
21,9000 |
11:12 |
65 |
21.30 |
3.30 % |
1184 |
21.9000 |
21.9400 |
365 |
189 |
4 125 |
[+] |
| ENA |
21.30 22.12 |
19.1700 23.4200 |
11:12 11:12 11:12 11:12
|
121 40 194 364
|
21,9000 21,9000 21,8800 21,8800
|
2 3 2 3 |
1450 2175 1085 3200 |
21.8800 21.8600 21.8400 21.8200 |
21.9600 21.9800 22.0000 22.0200 |
277 241 4988 3601 |
1 2 8 4 |
|
| EUROCASH |
5,5300 |
11:08 |
809 |
5.48 |
0.91 % |
1023 |
5.5100 |
5.5350 |
595 |
18 |
101 |
[+] |
| EUR |
5.47 5.53 |
4.9280 6.0200 |
11:08 11:08 11:08 11:08
|
6 296 147 42
|
5,5300 5,5300 5,5300 5,5300
|
3 4 1 1 |
2663 3262 3216 2000 |
5.5050 5.5000 5.4950 5.4850 |
5.5400 5.5450 5.5500 5.5600 |
502 336 100 271 |
2 2 1 2 |
|
| GPW |
82,1000 |
11:09 |
4 |
83.10 |
1.11 % |
748 |
82.1000 |
82.2500 |
216 |
41 |
3 401 |
[+] |
| GPW |
81.25 83.50 |
74.8000 91.4000 |
11:09 11:09 11:07 11:07
|
14 1 1 1
|
82,1000 82,1000 82,2500 82,2500
|
2 7 1 5 |
140 323 97 237 |
82.0500 82.0000 81.9500 81.9000 |
82.3000 82.3500 82.4000 82.4500 |
1 173 97 177 |
1 2 1 3 |
|
| GRUPAAZOTY |
23,9200 |
11:12 |
137 |
23.40 |
2.22 % |
392 |
23.9000 |
23.9400 |
1330 |
226 |
5 341 |
[+] |
| ATT |
23.28 23.94 |
21.0600 25.7400 |
11:12 11:12 11:12 11:12
|
863 10 127 200
|
23,9200 23,9200 23,9200 23,9200
|
2 2 3 4 |
427 417 1551 1839 |
23.8800 23.8600 23.8400 23.8200 |
23.9600 23.9800 24.0000 24.0200 |
689 4401 32894 1134 |
7 12 62 4 |
|
| GRUPRACUJ |
43,9500 |
11:09 |
1 |
44.40 |
-0.57 % |
310 |
43.7500 |
43.9500 |
616 |
19 |
859 |
[+] |
| GPP |
43.70 44.80 |
40.0000 48.8000 |
10:59 10:59 10:57 10:43
|
14 11 3 1
|
43,9500 43,9500 43,9500 43,9500
|
4 2 2 1 |
490 480 590 1 |
43.7000 43.6500 43.6000 43.5500 |
44.0000 44.0500 44.1000 44.1500 |
752 4 541 70 |
3 1 3 1 |
|
| HANDLOWY |
123,4000 |
11:08 |
8 |
123.80 |
-0.48 % |
104 |
123.2000 |
123.4000 |
67 |
4 |
510 |
[+] |
| BHW |
123.20 124.00 |
111.6000 136.0000 |
11:00 10:57 10:56 10:56
|
1 66 34 54
|
123,4000 123,2000 123,2000 123,2000
|
5 3 4 4 |
85 1549 676 468 |
123.0000 122.6000 122.4000 122.2000 |
123.6000 123.8000 124.0000 124.2000 |
213 2039 1395 350 |
3 3 5 4 |
|
| INGBSK |
425,6000 |
11:12 |
1 |
425.00 |
0.14 % |
38 |
425.0000 |
425.8000 |
14 |
2 |
1 039 |
[+] |
| ING |
417.80 428.40 |
382.6000 467.4000 |
11:11 11:11 11:11 11:11
|
8 3 1 10
|
425,4000 425,4000 425,4000 425,4000
|
3 2 1 1 |
37 22 7 19 |
424.6000 424.4000 424.2000 424.0000 |
426.2000 426.4000 426.6000 426.8000 |
9 60 29 51 |
1 2 2 2 |
|
| INTERCARS |
815,0000 |
10:59 |
30 |
820.00 |
-1.93 % |
32 |
812.0000 |
819.0000 |
31 |
8 |
6 199 |
[+] |
| CAR |
808.00 826.00 |
738.0000 902.0000 |
10:59 10:58 10:54 10:54
|
3 33 135 1
|
815,0000 815,0000 820,0000 820,0000
|
1 2 1 4 |
5 11 10 62 |
811.0000 810.0000 809.0000 808.0000 |
820.0000 821.0000 822.0000 823.0000 |
111 3 54 10 |
1 2 3 1 |
|
| JSW |
29,3000 |
11:12 |
20 |
28.45 |
3.53 % |
538 |
29.3000 |
29.3700 |
83 |
865 |
25 360 |
[+] |
| JSW |
28.00 30.33 |
25.6100 31.2900 |
11:12 11:12 11:12 11:12
|
100 353 83 183
|
29,3200 29,3800 29,3800 29,3800
|
2 2 2 2 |
733 183 397 397 |
29.2900 29.2800 29.2700 29.2600 |
29.3800 29.3900 29.4000 29.4100 |
631 83 185 397 |
3 1 2 2 |
|
| LUBAWA |
9,3200 |
11:07 |
21 |
9.30 |
0.43 % |
231 |
9.2900 |
9.3150 |
59 |
69 |
641 |
[+] |
| LBW |
9.21 9.34 |
8.3700 10.2300 |
11:06 11:06 11:06 11:06
|
21 131 206 62
|
9,2950 9,3100 9,3100 9,3100
|
1 1 1 1 |
131 131 139 125 |
9.2850 9.2800 9.2750 9.2700 |
9.3200 9.3300 9.3350 9.3400 |
80 2001 287 2814 |
2 2 3 4 |
|
| MILLENNIUM |
19,8500 |
11:13 |
329 |
19.79 |
0.28 % |
588 |
19.8300 |
19.8500 |
342 |
60 |
1 182 |
[+] |
| MIL |
19.67 19.89 |
17.8150 21.7600 |
11:13 11:10 11:10 11:07
|
13 2 120 129
|
19,8500 19,8500 19,8500 19,8450
|
2 2 2 1 |
1309 1251 1424 1000 |
19.8250 19.8200 19.8150 19.8100 |
19.8600 19.8650 19.8700 19.8750 |
240 1233 240 950 |
1 3 1 1 |
|
| MIRBUD |
11,2900 |
11:10 |
15 |
11.49 |
-1.66 % |
28 |
11.2900 |
11.3300 |
602 |
46 |
518 |
[+] |
| MRB |
11.28 11.49 |
10.3500 12.6300 |
11:08 11:08 11:08 11:07
|
1 97 76 10
|
11,3200 11,3200 11,3600 11,3200
|
7 2 6 7 |
503 1061 2509 13475 |
11.2800 11.2700 11.2600 11.2500 |
11.3400 11.3500 11.3600 11.3800 |
2100 179 1997 1 |
1 1 4 1 |
|
| MOBRUK |
371,5000 |
11:04 |
2 |
373.00 |
-0.13 % |
19 |
370.0000 |
371.5000 |
12 |
1 |
376 |
[+] |
| MBR |
368.00 374.00 |
336.0000 410.0000 |
11:04 11:00 10:59 10:57
|
2 1 1 25
|
370,0000 369,0000 371,5000 371,5000
|
1 1 1 3 |
5 8 2 66 |
369.5000 369.0000 368.5000 368.0000 |
372.0000 372.5000 373.0000 374.0000 |
94 10 3 87 |
3 1 3 6 |
|
| NEUCA |
756,0000 |
11:12 |
1 |
763.00 |
-0.40 % |
11 |
753.0000 |
755.0000 |
11 |
0 |
224 |
[+] |
| NEU |
752.00 763.00 |
687.0000 839.0000 |
11:12 10:47 10:47 10:47
|
1 2 1 2
|
756,0000 752,0000 752,0000 752,0000
|
3 5 5 1 |
39 27 51 1 |
752.0000 751.0000 750.0000 749.0000 |
756.0000 758.0000 761.0000 762.0000 |
2 1 11 20 |
2 1 2 1 |
|
| NEWAG |
110,8000 |
11:08 |
1 |
111.00 |
0.36 % |
7 |
110.4000 |
110.8000 |
60 |
1 |
159 |
[+] |
| NWG |
110.00 111.40 |
99.9000 122.0000 |
11:08 10:54 10:54 10:54
|
4 1 28 2
|
110,8000 110,4000 110,4000 110,4000
|
3 6 1 4 |
69 177 43 742 |
110.2000 110.0000 109.8000 109.6000 |
111.0000 111.2000 111.4000 111.6000 |
4 4 79 628 |
2 2 6 3 |
|
| ORANGEPL |
16,2550 |
11:12 |
1041 |
16.33 |
-0.28 % |
1839 |
16.2400 |
16.2450 |
434 |
153 |
2 493 |
[+] |
| OPL |
16.20 16.39 |
14.7000 17.9600 |
11:12 11:12 11:12 11:12
|
42 87 430 572
|
16,2550 16,2550 16,2550 16,2550
|
3 2 2 2 |
1667 967 1266 726 |
16.2350 16.2300 16.2250 16.2200 |
16.2500 16.2550 16.2600 16.2650 |
2648 1537 1492 1007 |
4 3 3 2 |
|
| POLENERGIA |
49,9500 |
10:54 |
1 |
50.30 |
-0.10 % |
654 |
50.0000 |
50.1000 |
2 |
1 |
38 |
[+] |
| PEP |
49.95 50.90 |
45.3000 55.3000 |
10:54 10:54 10:54 10:54
|
1 8 1 8
|
49,9500 50,3000 50,3000 50,3000
|
1 1 1 1 |
30 252 253 1 |
49.8000 49.6500 49.5000 49.4000 |
50.5000 50.6000 50.7000 50.8000 |
10 21 43 319 |
1 2 1 3 |
|
| POLIMEXMS |
8,0100 |
11:09 |
5 |
8.05 |
-0.50 % |
16 |
7.9950 |
8.0100 |
171 |
187 |
1 493 |
[+] |
| PXM |
7.90 8.10 |
7.2450 8.8550 |
11:09 11:08 11:08 11:08
|
88 282 18 1060
|
8,0000 8,0000 8,0000 8,0000
|
2 2 2 3 |
606 8193 227 521 |
7.9650 7.9600 7.9550 7.9500 |
8.0150 8.0200 8.0350 8.0400 |
2303 1729 520 5569 |
2 4 1 5 |
|
| RAINBOW |
140,1000 |
11:11 |
30 |
140.30 |
-0.92 % |
7 |
140.1000 |
140.6000 |
104 |
10 |
1 406 |
[+] |
| RBW |
140.00 141.20 |
126.3000 154.3000 |
11:07 11:07 11:07 11:05
|
250 1 10 39
|
140,4000 140,5000 140,5000 140,4000
|
2 2 2 1 |
338 140 69 58 |
140.0000 139.9000 139.8000 139.7000 |
140.8000 140.9000 141.0000 141.1000 |
691 169 511 257 |
1 3 3 2 |
|
| SYNEKTIK |
285,0000 |
11:11 |
6 |
288.00 |
-0.49 % |
1 |
284.2000 |
285.0000 |
42 |
11 |
3 167 |
[+] |
| SNT |
284.20 289.00 |
259.2000 316.8000 |
11:10 11:10 11:10 11:10
|
13 5 9 3
|
284,2000 284,2000 284,2000 284,2000
|
11 4 4 2 |
200 14 109 36 |
284.0000 283.8000 283.6000 283.4000 |
285.4000 285.6000 285.8000 286.0000 |
95 68 234 109 |
4 3 3 2 |
|
| TEXT |
43,1600 |
11:09 |
2 |
42.90 |
0.61 % |
101 |
43.1000 |
43.1600 |
16 |
16 |
694 |
[+] |
| TXT |
42.72 43.46 |
38.6200 47.1800 |
11:09 11:08 11:07 11:07
|
3 9 5 5
|
43,1600 43,1600 43,1600 43,1600
|
1 2 1 4 |
7 126 46 285 |
43.0800 43.0400 43.0200 43.0000 |
43.2000 43.2600 43.2800 43.3000 |
213 4 420 91 |
3 1 1 1 |
|
| TSGAMES |
91,8500 |
11:12 |
4 |
93.00 |
-1.61 % |
6 |
91.7000 |
91.8500 |
12 |
9 |
830 |
[+] |
| TEN |
91.60 93.30 |
83.7000 102.3000 |
11:07 11:07 11:07 11:03
|
1 7 7 1
|
91,8500 91,8500 91,8500 91,8500
|
4 1 4 2 |
157 15 190 16 |
91.6000 91.5500 91.5000 91.4500 |
91.9000 91.9500 92.0000 92.1500 |
447 15 500 15 |
2 1 1 1 |
|
| VERCOM |
134,8000 |
11:09 |
1 |
132.60 |
2.28 % |
37 |
134.2000 |
134.8000 |
8 |
5 |
605 |
[+] |
| VRC |
131.00 135.00 |
119.4000 145.8000 |
11:09 11:09 11:09 11:05
|
8 5 1 1
|
134,8000 134,8000 134,8000 134,8000
|
1 1 1 1 |
30 25 100 260 |
134.0000 133.8000 133.6000 133.4000 |
135.0000 135.4000 135.8000 136.0000 |
344 4 29 49 |
9 1 2 3 |
|
| VOXEL |
97,0000 |
11:12 |
20 |
98.50 |
-1.12 % |
250 |
97.0000 |
97.5000 |
80 |
4 |
377 |
[+] |
| VOX |
97.00 98.50 |
88.7000 108.2000 |
11:11 11:10 11:10 11:09
|
1 24 1 1
|
97,0000 97,0000 97,1000 97,1000
|
1 2 2 1 |
100 65 410 12 |
96.9000 96.8000 96.6000 96.5000 |
97.8000 98.0000 98.1000 98.2000 |
291 94 19 9 |
1 1 1 1 |
|
| WIRTUALNA |
58,5000 |
11:09 |
160 |
58.60 |
-0.17 % |
10877 |
58.5000 |
58.6000 |
36475 |
10 |
603 |
[+] |
| WPL |
58.50 58.60 |
52.8000 64.4000 |
10:56 10:54 10:51 10:36
|
100 4 48 100
|
58,6000 58,6000 58,6000 58,5000
|
11 1 1 8 |
22980 1000 100 988 |
58.4000 58.3000 58.1000 58.0000 |
58.7000 58.8000 58.9000 59.0000 |
395 771 269 1694 |
7 17 9 21 |
|
| XTB |
109,6400 |
11:12 |
1 |
110.00 |
-0.29 % |
202 |
109.6400 |
109.8000 |
118 |
69 |
7 565 |
[+] |
| XTB |
109.32 110.80 |
99.0000 121.0000 |
11:12 11:12 11:11 11:10
|
2 2 2 7
|
109,8000 109,8000 109,8000 109,8000
|
1 3 3 1 |
50 165 192 73 |
109.6200 109.6000 109.5800 109.5600 |
109.8600 109.8800 109.9000 109.9200 |
73 165 148 164 |
1 1 2 2 |
|