| ABPL |
120,0000 |
14:30 |
312 |
121.20 |
-0.99 % |
259 |
119.8000 |
120.0000 |
711 |
8 |
949 |
[+] |
| ABE |
119.00 121.40 |
109.2000 133.2000 |
14:30 14:30 14:30 14:30
|
122 10 1 2
|
120,0000 120,0000 119,8000 119,8000
|
3 5 5 4 |
349 257 170 138 |
119.2000 119.0000 118.8000 118.6000 |
120.2000 120.4000 120.6000 121.0000 |
1 1 321 71 |
1 1 5 4 |
|
| AMREST |
11,4000 |
14:30 |
12 |
11.36 |
0.00 % |
1512 |
11.3800 |
11.4000 |
341 |
20 |
231 |
[+] |
| EAT |
11.36 11.50 |
10.2400 12.4800 |
14:29 14:18 14:18 14:05
|
41 47 47 47
|
11,4400 11,4400 11,4200 11,4200
|
3 5 2 7 |
1537 667 2544 2530 |
11.3600 11.3400 11.3200 11.3000 |
11.4200 11.4400 11.4600 11.4800 |
360 5235 1476 393 |
1 3 3 1 |
|
| ASBIS |
59,2500 |
14:31 |
126 |
55.00 |
7.73 % |
767 |
59.2500 |
59.4000 |
780 |
434 |
24 884 |
[+] |
| ASB |
55.00 59.50 |
49.5000 60.5000 |
14:31 14:31 14:30 14:30
|
29 100 25 110
|
59,2500 59,2500 59,2500 59,2500
|
1 2 2 1 |
153 595 233 212 |
59.2000 59.1500 59.1000 59.0500 |
59.4500 59.5000 59.5500 59.6000 |
660 1695 1339 2229 |
3 9 6 8 |
|
| ASSECOPOL |
194,5500 |
14:30 |
130 |
191.00 |
2.34 % |
160 |
194.3500 |
194.5500 |
193 |
90 |
17 312 |
[+] |
| ACP |
188.60 194.90 |
171.9000 210.1000 |
14:30 14:30 14:30 14:30
|
29 5 14 128
|
194,5500 194,5500 194,5500 194,5500
|
8 3 2 3 |
336 170 100 125 |
194.3000 194.2500 194.2000 194.1500 |
194.6000 194.6500 194.7000 194.7500 |
126 136 324 254 |
4 5 4 5 |
|
| ASSECOSEE |
60,9000 |
14:30 |
15 |
61.10 |
-0.49 % |
100 |
60.9000 |
61.4000 |
185 |
13 |
819 |
[+] |
| ASE |
60.40 61.40 |
55.0000 67.2000 |
14:29 14:29 14:29 14:29
|
19 2 1 17
|
61,4000 61,0000 61,0000 61,0000
|
2 8 5 5 |
120 727 382 803 |
60.8000 60.7000 60.6000 60.5000 |
61.5000 61.6000 61.9000 62.0000 |
264 97 254 459 |
2 3 1 4 |
|
| AUTOPARTN |
23,2000 |
14:30 |
54 |
22.20 |
4.27 % |
1632 |
23.2000 |
23.3000 |
3278 |
326 |
7 463 |
[+] |
| APR |
22.00 23.35 |
19.9800 24.4000 |
14:30 14:29 14:28 14:28
|
206 53 20 1
|
23,2000 23,3000 23,3000 23,2500
|
5 2 4 4 |
2577 7964 2874 2833 |
23.1500 23.0500 23.0000 22.9500 |
23.3500 23.4000 23.4500 23.5000 |
2951 16626 11102 7599 |
4 13 4 14 |
|
| BENEFIT |
3 930,0000 |
14:30 |
4 |
3,900.00 |
1.03 % |
16 |
3920.0000 |
3930.0000 |
23 |
2 |
7 626 |
[+] |
| BFT |
3,900.00 3,968.00 |
3510.0000 4290.0000 |
14:30 14:30 14:29 14:28
|
4 3 2 1
|
3 930,0000 3 930,0000 3 930,0000 3 930,0000
|
2 2 3 2 |
5 15 34 4 |
3914.0000 3912.0000 3910.0000 3906.0000 |
3934.0000 3936.0000 3938.0000 3940.0000 |
5 17 23 22 |
1 5 4 2 |
|
| BNPPL |
160,0000 |
14:30 |
161 |
159.00 |
0.38 % |
42 |
159.8000 |
160.0000 |
178 |
7 |
1 133 |
[+] |
| BNP |
158.00 160.80 |
143.2000 174.8000 |
14:30 14:29 14:25 14:18
|
20 26 31 24
|
160,0000 160,0000 160,0000 160,0000
|
1 1 1 1 |
19 1 18 8 |
159.6000 159.4000 159.2000 159.0000 |
160.4000 160.8000 161.0000 161.8000 |
100 33 100 40 |
1 1 1 1 |
|
| CREOTECH |
662,0000 |
14:29 |
3 |
675.00 |
-1.19 % |
30 |
661.0000 |
662.0000 |
5 |
9 |
5 770 |
[+] |
| CRI |
655.00 676.00 |
608.0000 742.0000 |
14:29 14:29 14:28 14:28
|
1 2 3 2
|
662,0000 662,0000 660,0000 660,0000
|
28 11 5 10 |
213 88 19 27 |
660.0000 659.0000 658.0000 657.0000 |
664.0000 665.0000 666.0000 668.0000 |
57 57 90 18 |
3 4 3 3 |
|
| CYBERFLKS |
190,8000 |
14:30 |
1 |
189.00 |
3.14 % |
16 |
190.4000 |
190.8000 |
83 |
21 |
4 068 |
[+] |
| CBF |
185.30 192.50 |
170.1000 207.8000 |
14:30 14:30 14:30 14:29
|
1 1 3 3
|
190,8000 190,8000 190,8000 190,8000
|
2 2 6 1 |
8 14 171 2 |
190.3000 190.2000 190.0000 189.9000 |
190.9000 191.0000 191.1000 191.2000 |
107 646 98 5 |
2 7 2 1 |
|
| CYFRPLSAT |
11,6000 |
14:29 |
400 |
11.63 |
0.83 % |
742 |
11.5950 |
11.6000 |
1421 |
190 |
2 202 |
[+] |
| CPS |
11.50 11.64 |
10.4700 12.7900 |
14:29 14:29 14:29 14:26
|
1600 1564 178 436
|
11,6050 11,6050 11,6200 11,6050
|
2 1 2 2 |
1303 700 817 730 |
11.5900 11.5800 11.5750 11.5700 |
11.6050 11.6100 11.6150 11.6200 |
1128 235 1600 472 |
4 1 1 2 |
|
| DEVELIA |
10,1400 |
14:29 |
14 |
10.06 |
-0.20 % |
542 |
10.1400 |
10.1800 |
804 |
112 |
1 135 |
[+] |
| DVL |
10.00 10.22 |
9.0600 11.0600 |
14:29 14:29 14:29 14:29
|
10 14 81 324
|
10,1400 10,1400 10,1400 10,1800
|
1 2 3 2 |
4 424 4602 2802 |
10.1200 10.1000 10.0800 10.0600 |
10.2000 10.2200 10.2400 10.2600 |
30 770 2572 3974 |
1 5 7 5 |
|
| DIAG |
179,3000 |
14:30 |
14 |
174.70 |
2.46 % |
126 |
179.3000 |
179.5000 |
4 |
14 |
2 513 |
[+] |
| DIA |
174.50 179.70 |
157.3000 192.1000 |
14:30 14:30 14:29 14:28
|
33 5 12 1
|
179,3000 179,1000 179,3000 179,3000
|
4 2 4 1 |
185 30 84 3 |
179.1000 179.0000 178.9000 178.8000 |
179.6000 179.7000 179.8000 179.9000 |
40 120 38 242 |
2 2 4 5 |
|
| DOMDEV |
256,5000 |
14:30 |
97 |
258.00 |
-0.58 % |
711 |
255.0000 |
256.5000 |
348 |
3 |
673 |
[+] |
| DOM |
252.00 258.50 |
232.5000 283.5000 |
14:29 14:24 14:24 14:24
|
7 8 10 19
|
256,5000 255,5000 255,5000 255,5000
|
2 3 4 4 |
13 61 152 308 |
254.5000 254.0000 253.5000 253.0000 |
257.0000 257.5000 258.0000 258.5000 |
68 51 128 468 |
4 2 3 2 |
|
| ENEA |
23,2000 |
14:29 |
97 |
24.50 |
-4.68 % |
850 |
23.2000 |
23.2200 |
1047 |
326 |
7 681 |
[+] |
| ENA |
23.12 24.58 |
22.0600 26.9400 |
14:29 14:29 14:29 14:29
|
100 500 100 2
|
23,2000 23,2000 23,2000 23,2000
|
6 6 2 10 |
4616 1058 646 1969 |
23.1800 23.1600 23.1400 23.1200 |
23.2400 23.2600 23.2800 23.3000 |
1233 904 363 2270 |
4 3 2 2 |
|
| EUROCASH |
6,2100 |
14:29 |
46 |
6.21 |
-0.72 % |
582 |
6.1850 |
6.2150 |
565 |
48 |
301 |
[+] |
| EUR |
6.18 6.26 |
5.5900 6.8300 |
14:29 14:29 14:25 14:25
|
5 5 5 105
|
6,2100 6,2100 6,2050 6,2050
|
5 2 2 4 |
1726 202 1668 2056 |
6.1800 6.1700 6.1650 6.1600 |
6.2200 6.2250 6.2400 6.2450 |
1000 1 2802 1484 |
1 1 4 1 |
|
| GPW |
79,3000 |
14:29 |
20 |
79.00 |
0.51 % |
220 |
79.1500 |
79.3000 |
354 |
32 |
2 551 |
[+] |
| GPW |
78.25 79.50 |
71.1000 86.9000 |
14:26 14:26 14:26 14:26
|
66 84 66 117
|
79,3000 79,3000 79,3000 79,3000
|
5 2 4 5 |
478 158 206 557 |
79.1000 79.0500 79.0000 78.9500 |
79.3500 79.4000 79.4500 79.5000 |
1 313 303 450 |
1 3 2 3 |
|
| GRUPAAZOTY |
17,7500 |
14:30 |
250 |
18.00 |
-1.17 % |
1593 |
17.7500 |
17.7600 |
485 |
158 |
2 827 |
[+] |
| ATT |
17.70 18.05 |
16.2000 19.8000 |
14:30 14:30 14:29 14:29
|
41 200 169 157
|
17,7500 17,7500 17,7400 17,7600
|
1 2 1 8 |
291 246 50 2539 |
17.7400 17.7200 17.7100 17.7000 |
17.7800 17.7900 17.8000 17.8200 |
161 598 602 1700 |
1 3 4 1 |
|
| GRUPRACUJ |
45,3000 |
14:29 |
7 |
45.00 |
0.44 % |
492 |
45.0500 |
45.3000 |
238 |
49 |
2 231 |
[+] |
| GPP |
44.35 45.90 |
40.5000 49.5000 |
14:29 14:29 14:29 14:22
|
50 53 16 1
|
45,3000 45,3000 45,3000 45,1500
|
9 2 5 2 |
881 144 242 176 |
45.0000 44.9500 44.9000 44.8500 |
45.3500 45.4000 45.4500 45.5000 |
188 110 29 232 |
2 1 1 3 |
|
| HANDLOWY |
118,8000 |
14:30 |
13 |
118.60 |
0.34 % |
177 |
118.4000 |
118.8000 |
314 |
7 |
882 |
[+] |
| BHW |
117.00 118.80 |
106.8000 130.4000 |
14:29 14:18 14:18 14:05
|
23 28 27 27
|
118,8000 118,8000 118,6000 118,8000
|
6 4 1 6 |
223 1867 1000 1122 |
118.2000 118.0000 117.8000 117.6000 |
119.0000 119.2000 119.4000 119.6000 |
2401 304 656 1421 |
18 8 7 9 |
|
| INGBSK |
462,6000 |
14:30 |
3 |
460.00 |
0.96 % |
22 |
462.0000 |
462.6000 |
51 |
10 |
4 406 |
[+] |
| ING |
455.80 462.80 |
414.0000 506.0000 |
14:29 14:29 14:28 14:28
|
2 19 11 5
|
462,6000 462,6000 462,6000 461,8000
|
3 2 3 3 |
19 9 93 185 |
461.8000 461.4000 461.2000 461.0000 |
462.8000 463.2000 463.4000 463.6000 |
138 101 14 30 |
4 5 2 1 |
|
| INTERCARS |
747,0000 |
14:30 |
17 |
730.00 |
2.33 % |
33 |
741.0000 |
747.0000 |
8 |
4 |
2 907 |
[+] |
| CAR |
726.00 748.00 |
657.0000 803.0000 |
14:30 14:30 14:30 14:30
|
1 10 7 4
|
747,0000 747,0000 747,0000 747,0000
|
4 4 1 4 |
12 106 1 70 |
740.0000 739.0000 738.0000 737.0000 |
748.0000 749.0000 750.0000 751.0000 |
337 70 179 65 |
3 1 5 3 |
|
| JSW |
27,7000 |
14:30 |
66 |
27.50 |
1.58 % |
108 |
27.7000 |
27.7700 |
500 |
641 |
17 893 |
[+] |
| JSW |
27.19 28.50 |
24.7500 30.2500 |
14:30 14:30 14:30 14:30
|
182 2 170 10
|
27,7100 27,7500 27,7700 27,7700
|
1 1 4 1 |
300 182 540 50 |
27.6900 27.6800 27.6700 27.6600 |
27.7800 27.7900 27.8100 27.8200 |
352 250 517 27 |
2 2 2 1 |
|
| LUBAWA |
8,5800 |
14:29 |
55 |
8.59 |
-0.35 % |
1 |
8.5700 |
8.5800 |
1274 |
189 |
1 616 |
[+] |
| LBW |
8.50 8.66 |
7.7350 9.4450 |
14:26 14:24 14:24 14:24
|
6 5 126 50
|
8,5800 8,5800 8,5800 8,5750
|
1 1 3 1 |
1 164 2207 148 |
8.5650 8.5550 8.5500 8.5400 |
8.5850 8.5900 8.5950 8.6000 |
6 1281 341 5489 |
1 4 2 11 |
|
| MILLENNIUM |
18,8600 |
14:30 |
104 |
18.89 |
0.21 % |
2175 |
18.8500 |
18.8700 |
633 |
152 |
2 861 |
[+] |
| MIL |
18.57 18.90 |
17.0050 20.7700 |
14:30 14:30 14:30 14:30
|
2 1123 710 62
|
18,8600 18,8500 18,8500 18,8500
|
1 2 1 1 |
1000 599 692 782 |
18.8450 18.8400 18.8350 18.8300 |
18.8800 18.8850 18.8900 18.8950 |
124 1206 520 1700 |
2 2 2 2 |
|
| MIRBUD |
12,1800 |
14:29 |
50 |
12.20 |
0.25 % |
390 |
12.1500 |
12.1800 |
366 |
51 |
625 |
[+] |
| MRB |
12.09 12.24 |
10.9800 13.4200 |
14:27 14:21 14:19 14:19
|
2 21 100 55
|
12,1800 12,1800 12,1600 12,1600
|
1 3 1 11 |
3970 1346 665 3716 |
12.1400 12.1200 12.1100 12.1000 |
12.1900 12.2000 12.2200 12.2300 |
1000 325 994 2500 |
1 2 3 2 |
|
| MOBRUK |
352,0000 |
14:25 |
2 |
345.00 |
1.88 % |
24 |
351.0000 |
351.5000 |
249 |
5 |
1 586 |
[+] |
| MBR |
342.50 355.50 |
310.5000 379.5000 |
14:23 14:23 14:23 14:21
|
13 2 20 43
|
352,0000 352,0000 352,0000 352,0000
|
5 4 5 5 |
58 70 78 216 |
350.5000 350.0000 349.5000 349.0000 |
352.0000 354.5000 355.0000 355.5000 |
426 8 40 46 |
2 1 2 4 |
|
| NEUCA |
720,0000 |
14:30 |
4 |
705.00 |
1.41 % |
3 |
718.0000 |
720.0000 |
20 |
3 |
1 857 |
[+] |
| NEU |
700.00 730.00 |
635.0000 775.0000 |
14:30 14:30 14:28 14:28
|
1 10 1 2
|
720,0000 720,0000 719,0000 719,0000
|
1 1 4 3 |
7 1 118 27 |
717.0000 716.0000 715.0000 714.0000 |
723.0000 724.0000 727.0000 728.0000 |
8 1 5 5 |
3 1 1 3 |
|
| NEWAG |
111,4000 |
14:29 |
15 |
111.80 |
0.36 % |
8 |
111.2000 |
111.6000 |
392 |
11 |
1 185 |
[+] |
| NWG |
110.00 111.80 |
100.8000 122.8000 |
14:26 14:25 14:22 14:22
|
132 1 10 25
|
111,2000 111,6000 111,2000 111,2000
|
2 5 4 8 |
53 290 123 370 |
111.0000 110.8000 110.6000 110.4000 |
111.8000 112.0000 112.2000 112.6000 |
506 563 7 332 |
2 10 1 5 |
|
| ORANGEPL |
14,1600 |
14:31 |
1 |
13.99 |
2.20 % |
4971 |
14.1500 |
14.1600 |
2536 |
522 |
7 328 |
[+] |
| OPL |
13.90 14.16 |
12.5950 15.3850 |
14:30 14:30 14:30 14:30
|
879 513 497 528
|
14,1600 14,1550 14,1600 14,1600
|
2 2 2 3 |
1105 1619 685 2423 |
14.1450 14.1350 14.1300 14.1250 |
14.1650 14.1700 14.1750 14.1800 |
573 1304 604 622 |
2 2 2 2 |
|
| POLENERGIA |
50,8000 |
14:29 |
14 |
51.00 |
-1.17 % |
316 |
50.1000 |
50.7000 |
9 |
2 |
116 |
[+] |
| PEP |
50.10 51.30 |
45.9000 56.1000 |
14:25 14:25 14:24 14:24
|
2 14 1 5
|
50,8000 50,8000 50,1000 50,1000
|
7 2 1 5 |
366 34 251 468 |
50.0000 49.9000 49.8500 49.8000 |
50.8000 50.9000 51.0000 51.1000 |
30 100 294 57 |
4 1 7 8 |
|
| POLIMEXMS |
9,4450 |
14:30 |
634 |
9.22 |
2.50 % |
532 |
9.4100 |
9.4450 |
3102 |
698 |
6 469 |
[+] |
| PXM |
9.06 9.45 |
8.3000 10.1400 |
14:30 14:30 14:30 14:30
|
5747 450 1173 500
|
9,4400 9,4400 9,4400 9,4400
|
1 2 4 1 |
100 1179 1233 10650 |
9.4050 9.4000 9.3950 9.3900 |
9.4500 9.4700 9.4800 9.4850 |
480 810 2405 2100 |
2 3 3 1 |
|
| RAINBOW |
147,9000 |
14:29 |
1 |
147.80 |
-0.60 % |
399 |
147.5000 |
147.9000 |
15 |
15 |
2 254 |
[+] |
| RBW |
146.50 149.30 |
133.1000 162.5000 |
14:29 14:29 14:29 14:29
|
28 6 1 2
|
147,9000 147,9000 147,9000 147,9000
|
1 1 1 2 |
4 25 63 106 |
147.4000 147.3000 147.2000 147.1000 |
148.0000 148.2000 148.3000 148.4000 |
133 73 103 186 |
1 2 2 2 |
|
| SYNEKTIK |
301,8000 |
14:30 |
5 |
300.00 |
1.07 % |
65 |
301.6000 |
302.0000 |
74 |
22 |
6 771 |
[+] |
| SNT |
296.00 303.80 |
270.0000 330.0000 |
14:30 14:30 14:30 14:29
|
1 1 14 1
|
301,8000 301,8000 301,8000 301,4000
|
4 3 3 1 |
53 48 37 8 |
301.4000 301.2000 301.0000 300.8000 |
302.2000 302.4000 302.6000 302.8000 |
7 18 140 61 |
1 2 4 4 |
|
| TEXT |
41,0000 |
14:29 |
12 |
40.40 |
1.49 % |
50 |
40.9600 |
41.0000 |
198 |
54 |
2 237 |
[+] |
| TXT |
40.40 41.48 |
36.3600 44.4400 |
14:27 14:24 14:23 14:23
|
47 2 115 247
|
41,0000 41,0000 41,0000 41,0000
|
2 2 2 2 |
286 105 832 200 |
40.9400 40.9200 40.9000 40.8600 |
41.0400 41.0800 41.1400 41.2000 |
3 3 24 1674 |
1 1 1 4 |
|
| TSGAMES |
110,5000 |
14:29 |
4 |
110.80 |
0.73 % |
38 |
110.2000 |
110.5000 |
33 |
11 |
1 172 |
[+] |
| TEN |
109.30 110.80 |
99.7500 121.8000 |
14:26 14:26 14:26 14:26
|
1 1 3 5
|
110,1000 110,1000 110,1000 110,2000
|
1 2 2 1 |
11 753 501 200 |
110.0000 109.9000 109.8000 109.7000 |
110.6000 110.7000 110.8000 110.9000 |
56 57 377 206 |
2 1 6 3 |
|
| VERCOM |
138,8000 |
14:29 |
10 |
136.00 |
2.36 % |
220 |
138.8000 |
139.4000 |
22 |
6 |
825 |
[+] |
| VRC |
134.00 140.00 |
122.4000 149.6000 |
14:25 14:25 14:25 14:24
|
21 5 8 1
|
138,6000 139,0000 139,4000 139,4000
|
1 1 1 2 |
54 3 40 382 |
138.6000 138.0000 137.8000 137.6000 |
139.6000 139.8000 140.0000 140.2000 |
77 146 252 3 |
3 3 10 1 |
|
| VOXEL |
108,8000 |
14:30 |
4 |
107.00 |
2.26 % |
25 |
108.6000 |
108.8000 |
206 |
12 |
1 280 |
[+] |
| VOX |
105.80 109.20 |
96.3000 117.6000 |
14:29 14:28 14:28 14:27
|
5 1 1 19
|
108,8000 108,8000 108,8000 108,4000
|
4 8 2 2 |
768 303 106 175 |
108.2000 108.0000 107.8000 107.6000 |
109.0000 109.2000 109.4000 109.6000 |
559 54 1090 162 |
2 3 3 6 |
|
| WIRTUALNA |
57,6000 |
14:23 |
1 |
57.70 |
-0.69 % |
612 |
57.5000 |
57.8000 |
3080 |
7 |
400 |
[+] |
| WPL |
57.30 57.80 |
52.0000 63.4000 |
14:23 14:23 14:23 14:23
|
20 20 20 20
|
57,6000 57,6000 57,6000 57,6000
|
2 13 8 13 |
643 1434 2914 4989 |
57.4000 57.3000 57.2000 57.1000 |
57.9000 58.0000 58.1000 58.2000 |
10195 1891 623 761 |
4 14 4 4 |
|
| XTB |
110,1000 |
14:31 |
107 |
109.90 |
1.29 % |
291 |
110.0200 |
110.1400 |
156 |
232 |
25 462 |
[+] |
| XTB |
107.92 111.00 |
98.9100 120.8800 |
14:31 14:31 14:30 14:30
|
41 19 1 2
|
110,1000 110,1000 110,1400 110,1400
|
6 1 1 4 |
321 93 90 215 |
110.0000 109.9800 109.9600 109.9400 |
110.1600 110.2000 110.2200 110.2400 |
182 798 225 100 |
2 4 2 2 |
|