| ABPL |
138,4000 |
17:00 |
6 |
139.80 |
-1.14 % |
18 |
138.0000 |
138.4000 |
40 |
1 |
131 |
[+] |
| ABE |
137.80 140.00 |
126.0000 153.6000 |
17:00 17:00 17:00 17:00
|
8 1 25 11
|
138,4000 138,4000 138,4000 138,4000
|
2 1 1 2 |
14 19 10 88 |
137.8000 137.6000 137.4000 137.2000 |
139.0000 139.2000 139.4000 139.6000 |
41 28 46 48 |
1 1 3 2 |
|
| AMREST |
10,5000 |
17:00 |
11 |
10.78 |
-2.78 % |
250 |
10.4800 |
10.6200 |
320 |
39 |
414 |
[+] |
| EAT |
10.42 10.78 |
9.7100 11.8400 |
17:00 17:00 17:00 17:00
|
42 42 55 100
|
10,5000 10,5000 10,5000 10,5000
|
2 4 2 4 |
580 665 570 1625 |
10.4600 10.4400 10.4200 10.4000 |
10.6400 10.6800 10.7400 10.7800 |
111 300 1 165 |
1 1 1 1 |
|
| ASBIS |
69,2000 |
17:00 |
5 |
69.00 |
0.29 % |
11 |
69.1500 |
69.2000 |
709 |
108 |
7 457 |
[+] |
| ASB |
68.45 69.70 |
62.1000 75.9000 |
17:00 17:00 17:00 17:00
|
6 89 50 2021
|
69,2000 69,2000 69,2000 69,2000
|
1 8 3 6 |
130 1926 31 72 |
69.1000 69.0000 68.9500 68.8500 |
69.4000 69.5000 69.5500 69.6000 |
20 2188 557 1272 |
1 3 1 5 |
|
| ASSECOPOL |
196,4500 |
17:00 |
27 |
198.70 |
-0.51 % |
501 |
196.4500 |
196.5500 |
2145 |
201 |
39 709 |
[+] |
| ACP |
195.40 199.55 |
178.8500 218.5000 |
17:00 17:00 17:00 17:00
|
2 807 164 294
|
196,4500 196,4500 196,4500 196,4500
|
3 2 2 2 |
81 114 124 587 |
196.4000 196.3500 196.2000 196.1500 |
196.6500 196.7000 196.7500 196.8500 |
69 170 144 77 |
2 2 2 2 |
|
| ASSECOSEE |
63,9000 |
17:00 |
12 |
64.40 |
-0.78 % |
15 |
63.4000 |
63.9000 |
183 |
2 |
119 |
[+] |
| ASE |
63.00 64.60 |
58.0000 70.8000 |
17:00 17:00 17:00 17:00
|
12 33 44 1
|
63,9000 63,9000 63,9000 63,9000
|
1 1 2 1 |
49 34 39 4 |
63.2000 63.1000 63.0000 62.8000 |
64.2000 64.3000 64.5000 64.6000 |
50 196 98 615 |
1 1 1 3 |
|
| AUTOPARTN |
25,8000 |
17:04 |
78 |
25.80 |
-0.39 % |
298 |
25.8000 |
25.8500 |
501 |
120 |
3 089 |
[+] |
| APR |
25.40 26.00 |
23.2500 28.3500 |
17:00 17:00 17:00 17:00
|
2 90 10 279
|
25,8000 25,8000 25,8000 25,8000
|
1 1 7 4 |
321 934 3192 951 |
25.6500 25.4500 25.4000 25.3500 |
25.9000 25.9500 26.0000 26.0500 |
2269 1234 1562 400 |
5 4 5 1 |
|
| BENEFIT |
4 548,0000 |
17:04 |
10 |
4,596.00 |
-1.13 % |
25 |
4534.0000 |
4550.0000 |
5 |
3 |
13 180 |
[+] |
| BFT |
4,538.00 4,634.00 |
4138.0000 5055.0000 |
17:00 17:00 17:00 17:00
|
2 5 11 2
|
4 548,0000 4 548,0000 4 548,0000 4 548,0000
|
1 1 1 2 |
2 25 72 38 |
4530.0000 4528.0000 4526.0000 4522.0000 |
4554.0000 4558.0000 4560.0000 4562.0000 |
65 1 25 21 |
2 1 2 2 |
|
| BNPPL |
143,8000 |
17:00 |
4 |
146.20 |
-1.10 % |
55 |
142.4000 |
143.8000 |
171 |
11 |
1 596 |
[+] |
| BNP |
142.20 146.20 |
131.6000 160.8000 |
17:00 17:00 17:00 17:00
|
6 2 25 55
|
143,8000 143,8000 143,8000 143,8000
|
4 1 1 2 |
15 10 50 6 |
142.0000 141.4000 141.2000 141.0000 |
144.0000 144.4000 145.0000 145.4000 |
200 40 133 99 |
1 1 2 1 |
|
| CREOTECH |
980,0000 |
17:03 |
1 |
943.00 |
3.70 % |
1 |
979.0000 |
980.0000 |
195 |
23 |
21 842 |
[+] |
| CRI |
932.00 990.00 |
849.0000 1036.0000 |
17:00 17:00 17:00 17:00
|
4 5 1 200
|
980,0000 980,0000 980,0000 980,0000
|
1 2 1 2 |
2 14 3 5 |
975.0000 972.0000 971.0000 970.0000 |
981.0000 982.0000 983.0000 984.0000 |
240 23 46 431 |
2 2 4 3 |
|
| CYBERFLKS |
204,4000 |
17:04 |
3 |
206.00 |
-2.57 % |
47 |
204.4000 |
204.8000 |
2 |
12 |
2 340 |
[+] |
| CBF |
200.20 209.00 |
185.4000 226.6000 |
17:00 17:00 17:00 17:00
|
20 85 25 6
|
204,4000 204,4000 204,4000 204,4000
|
1 3 1 3 |
1 44 45 95 |
204.0000 201.6000 201.2000 201.0000 |
205.0000 205.4000 206.0000 206.4000 |
15 22 50 2 |
2 1 1 1 |
|
| CYFRPLSAT |
16,5450 |
17:00 |
200 |
16.55 |
-0.33 % |
2000 |
16.5200 |
16.5450 |
3340 |
321 |
5 308 |
[+] |
| CPS |
16.46 16.59 |
14.8950 18.2050 |
17:00 17:00 17:00 17:00
|
792 119 1853 97
|
16,5450 16,5450 16,5450 16,5450
|
2 1 1 1 |
19000 97 15 49 |
16.5000 16.4850 16.4800 16.4650 |
16.5500 16.5550 16.5600 16.5650 |
20 13 16 20 |
2 2 2 2 |
|
| DEVELIA |
10,7800 |
17:00 |
195 |
10.82 |
-0.19 % |
515 |
10.7000 |
10.7800 |
1872 |
43 |
461 |
[+] |
| DVL |
10.64 10.88 |
9.7400 11.9000 |
17:00 17:00 17:00 17:00
|
250 256 14 28
|
10,7800 10,7800 10,7800 10,7800
|
1 2 1 9 |
150 510 15 6732 |
10.6600 10.6400 10.6200 10.6000 |
10.8000 10.8200 10.8800 10.9000 |
75362 96 477 200 |
4 1 4 1 |
|
| DIAG |
163,1000 |
17:00 |
3 |
166.00 |
-1.39 % |
240 |
163.1000 |
163.3000 |
3 |
29 |
4 842 |
[+] |
| DIA |
163.10 167.00 |
149.4000 182.6000 |
17:00 17:00 17:00 17:00
|
2 92 3 10
|
163,1000 163,1000 163,1000 163,1000
|
11 1 3 2 |
471 76 217 62 |
163.0000 162.8000 162.7000 162.6000 |
163.5000 163.6000 163.8000 164.1000 |
56 3 3 3 |
1 1 1 1 |
|
| DOMDEV |
262,0000 |
17:00 |
10 |
264.50 |
-1.13 % |
50 |
262.0000 |
262.5000 |
11 |
2 |
472 |
[+] |
| DOM |
258.00 265.00 |
238.5000 290.5000 |
17:00 17:00 17:00 17:00
|
34 80 7 1
|
262,0000 262,0000 262,0000 262,0000
|
1 1 2 3 |
5 120 39 37 |
260.0000 259.0000 258.0000 257.5000 |
263.0000 263.5000 264.0000 264.5000 |
3 1 4 2 |
1 1 2 1 |
|
| ENEA |
21,6000 |
17:00 |
402 |
21.30 |
1.89 % |
839 |
21.6000 |
21.6200 |
51 |
440 |
9 602 |
[+] |
| ENA |
21.30 22.12 |
19.1700 23.4200 |
17:00 17:00 17:00 17:00
|
50 200 92 51
|
21,6000 21,6000 21,6000 21,6000
|
2 2 3 9 |
466 2643 2106 6158 |
21.5800 21.5400 21.5200 21.5000 |
21.6400 21.6800 21.7000 21.7200 |
350 2207 11 507 |
2 2 1 2 |
|
| EUROCASH |
5,4800 |
17:00 |
4 |
5.48 |
0.00 % |
5306 |
5.4800 |
5.5050 |
2 |
69 |
379 |
[+] |
| EUR |
5.47 5.54 |
4.9280 6.0200 |
17:00 17:00 17:00 17:00
|
5 300 2 81
|
5,4800 5,4800 5,4800 5,4800
|
9 8 6 12 |
1011 1360 516 1109 |
5.4750 5.4700 5.4650 5.4600 |
5.5100 5.5200 5.5300 5.5350 |
1012 1000 290 2 |
3 1 2 1 |
|
| GPW |
80,7500 |
17:00 |
42 |
83.10 |
-0.55 % |
50 |
80.6500 |
81.3000 |
400 |
178 |
14 632 |
[+] |
| GPW |
80.70 83.50 |
74.8000 91.4000 |
17:00 17:00 17:00 17:00
|
300 10 65 19
|
80,7500 80,7500 80,7500 80,7500
|
2 2 3 2 |
2 65 36 172 |
80.5500 80.5000 80.4500 80.4000 |
81.4000 81.5000 81.6000 81.7000 |
1100 764 1102 12 |
1 2 2 2 |
|
| GRUPAAZOTY |
24,2600 |
17:03 |
100 |
23.40 |
3.68 % |
100 |
24.0000 |
24.2600 |
2129 |
760 |
18 170 |
[+] |
| ATT |
23.28 24.26 |
21.0600 25.7400 |
17:02 17:02 17:02 17:02
|
71 300 1132 190
|
24,2600 24,2600 24,2600 24,2600
|
1 1 2 1 |
500 50 219 60 |
23.9600 23.9400 23.9200 23.9000 |
24.2800 24.3000 24.3200 24.3400 |
521 8394 580 1160 |
5 16 4 4 |
|
| GRUPRACUJ |
44,5000 |
17:00 |
7 |
44.40 |
0.68 % |
255 |
44.5000 |
44.7500 |
262 |
49 |
2 142 |
[+] |
| GPP |
43.60 44.80 |
40.0000 48.8000 |
17:00 17:00 17:00 17:00
|
140 32 11 60
|
44,5000 44,5000 44,5000 44,5000
|
1 2 5 1 |
90 105 993 20 |
44.1000 44.0000 43.8000 43.7500 |
44.8000 44.8500 44.9500 45.0000 |
164 410 84 605 |
2 2 2 7 |
|
| HANDLOWY |
123,0000 |
17:00 |
27 |
123.80 |
-0.81 % |
160 |
123.0000 |
123.2000 |
20 |
15 |
1 870 |
[+] |
| BHW |
122.60 124.00 |
111.6000 136.0000 |
17:00 17:00 17:00 17:00
|
19 85 56 82
|
123,0000 123,0000 123,0000 123,0000
|
2 4 4 3 |
76 163 28 70 |
122.8000 122.6000 122.4000 122.2000 |
123.4000 123.6000 123.8000 124.0000 |
50 20 622 2602 |
2 1 3 8 |
|
| INGBSK |
422,0000 |
17:00 |
10 |
425.00 |
-0.71 % |
74 |
421.6000 |
422.2000 |
122 |
12 |
4 980 |
[+] |
| ING |
417.80 428.40 |
382.6000 467.4000 |
17:00 17:00 17:00 17:00
|
11 36 38 11
|
422,0000 422,0000 422,0000 422,0000
|
2 2 1 5 |
85 79 2 840 |
421.2000 420.6000 420.2000 420.0000 |
422.6000 422.8000 423.0000 423.8000 |
21 1 66 23 |
2 1 2 2 |
|
| INTERCARS |
820,0000 |
17:00 |
1 |
820.00 |
-1.32 % |
2 |
816.0000 |
820.0000 |
81 |
9 |
7 277 |
[+] |
| CAR |
808.00 826.00 |
738.0000 902.0000 |
17:00 17:00 17:00 17:00
|
4 2 4 4
|
820,0000 820,0000 820,0000 820,0000
|
1 1 2 1 |
24 82 92 8 |
815.0000 811.0000 810.0000 808.0000 |
821.0000 822.0000 825.0000 826.0000 |
5 1 88 82 |
2 1 3 1 |
|
| JSW |
28,5800 |
17:03 |
100 |
28.45 |
0.99 % |
106 |
28.5200 |
28.5800 |
4202 |
1 423 |
41 259 |
[+] |
| JSW |
28.00 30.33 |
25.6100 31.2900 |
17:02 17:00 17:00 17:00
|
752 1416 1794 70
|
28,5800 28,5800 28,5800 28,5800
|
1 2 2 2 |
5 939 30 361 |
28.5000 28.4700 28.4600 28.4500 |
28.6000 28.6100 28.6200 28.6400 |
116 1410 158 592 |
2 1 1 2 |
|
| LUBAWA |
9,2150 |
17:02 |
9 |
9.30 |
-0.70 % |
102 |
9.2050 |
9.2150 |
194 |
156 |
1 442 |
[+] |
| LBW |
9.18 9.34 |
8.3700 10.2300 |
17:00 17:00 17:00 17:00
|
1 1 25 30
|
9,2150 9,2150 9,2150 9,2150
|
1 1 3 8 |
200 20 781 4162 |
9.1850 9.1800 9.1600 9.1500 |
9.2200 9.2500 9.2650 9.2700 |
41 217 1 370 |
2 2 1 1 |
|
| MILLENNIUM |
19,7500 |
17:00 |
1016 |
19.79 |
-0.23 % |
80 |
19.7200 |
19.7500 |
1008 |
622 |
12 343 |
[+] |
| MIL |
19.67 19.99 |
17.8150 21.7600 |
17:00 17:00 17:00 17:00
|
1144 400 156 1323
|
19,7500 19,7500 19,7500 19,7500
|
1 4 1 2 |
100 2592 3292 10716 |
19.7100 19.7000 19.6800 19.6550 |
19.7550 19.7600 19.7650 19.7750 |
204 417 936 2329 |
2 2 2 2 |
|
| MIRBUD |
11,3800 |
17:00 |
1454 |
11.49 |
-0.87 % |
1200 |
11.3800 |
11.3900 |
2400 |
107 |
1 208 |
[+] |
| MRB |
11.20 11.49 |
10.3500 12.6300 |
17:00 17:00 17:00 17:00
|
1130 1130 208 10
|
11,3800 11,3800 11,3800 11,3800
|
2 1 2 1 |
2008 100 647 395 |
11.2400 11.2300 11.2200 11.2100 |
11.4000 11.4100 11.4300 11.4500 |
2282 4 4300 150 |
3 1 3 1 |
|
| MOBRUK |
368,5000 |
17:00 |
1 |
373.00 |
-0.94 % |
5 |
367.0000 |
368.5000 |
107 |
2 |
688 |
[+] |
| MBR |
366.50 374.00 |
336.0000 410.0000 |
17:00 17:00 16:49 16:49
|
10 1 9 4
|
368,5000 368,5000 368,5000 368,0000
|
8 1 4 5 |
145 1 30 74 |
366.0000 365.5000 365.0000 364.5000 |
369.0000 369.5000 370.0000 370.5000 |
114 2 144 21 |
2 1 2 1 |
|
| NEUCA |
750,0000 |
17:00 |
4 |
763.00 |
-1.19 % |
5 |
746.0000 |
751.0000 |
15 |
1 |
828 |
[+] |
| NEU |
745.00 763.00 |
687.0000 839.0000 |
17:00 16:48 16:41 16:41
|
2 3 1 1
|
750,0000 745,0000 749,0000 745,0000
|
3 3 2 3 |
9 62 17 17 |
744.0000 743.0000 742.0000 741.0000 |
754.0000 755.0000 756.0000 757.0000 |
14 10 22 10 |
2 1 3 1 |
|
| NEWAG |
110,8000 |
17:00 |
14 |
111.00 |
0.36 % |
14 |
109.8000 |
110.8000 |
44 |
6 |
671 |
[+] |
| NWG |
109.80 111.40 |
99.9000 122.0000 |
17:00 17:00 17:00 17:00
|
15 27 8 4
|
110,8000 110,8000 110,8000 110,8000
|
4 2 11 2 |
96 57 1043 101 |
109.6000 109.2000 109.0000 108.8000 |
111.0000 111.2000 111.4000 111.6000 |
45 15 1409 2 |
2 5 7 1 |
|
| ORANGEPL |
16,0950 |
17:03 |
200 |
16.33 |
-1.26 % |
16654 |
16.0950 |
16.1000 |
300 |
1 380 |
22 218 |
[+] |
| OPL |
15.90 16.39 |
14.7000 17.9600 |
17:00 17:00 17:00 17:00
|
2499 3023 783 753
|
16,0950 16,0950 16,0950 16,0950
|
2 2 2 2 |
858 980 5097 2278 |
16.0850 16.0800 16.0750 16.0650 |
16.1200 16.1250 16.1350 16.1400 |
149 2890 849 7872 |
1 1 1 1 |
|
| POLENERGIA |
51,0000 |
17:00 |
710 |
50.30 |
2.00 % |
28 |
50.4000 |
51.4000 |
395 |
2 |
126 |
[+] |
| PEP |
49.95 51.40 |
45.3000 55.3000 |
17:00 17:00 17:00 16:49
|
10 110 10 5
|
51,0000 51,0000 51,0000 51,4000
|
4 4 1 1 |
883 406 30 1 |
50.1000 50.0000 49.8000 49.4000 |
51.5000 51.6000 51.7000 51.8000 |
68 386 35 45 |
2 2 1 1 |
|
| POLIMEXMS |
7,9950 |
17:00 |
752 |
8.05 |
-0.68 % |
26 |
7.9700 |
7.9950 |
5914 |
638 |
5 075 |
[+] |
| PXM |
7.86 8.10 |
7.2450 8.8550 |
17:00 17:00 17:00 17:00
|
600 979 500 2277
|
7,9950 7,9950 7,9950 7,9950
|
1 1 1 1 |
26 12 26 27 |
7.9550 7.9500 7.9450 7.9350 |
8.0000 8.0100 8.0200 8.0250 |
1659 4654 218 4657 |
4 1 2 2 |
|
| RAINBOW |
140,3000 |
17:00 |
5 |
140.30 |
-0.78 % |
434 |
140.0000 |
140.3000 |
58 |
23 |
3 235 |
[+] |
| RBW |
139.60 141.20 |
126.3000 154.3000 |
17:00 17:00 17:00 17:00
|
12 3 65 29
|
140,3000 140,3000 140,3000 140,3000
|
2 1 1 2 |
5 1 2 8 |
139.9000 139.8000 139.7000 139.6000 |
140.5000 140.6000 140.8000 140.9000 |
35 8 25 62 |
1 2 3 7 |
|
| SYNEKTIK |
278,8000 |
17:03 |
10 |
288.00 |
-2.65 % |
19 |
278.6000 |
279.0000 |
1 |
21 |
6 034 |
[+] |
| SNT |
278.80 289.00 |
259.2000 316.8000 |
17:00 17:00 17:00 17:00
|
1 8 10 1
|
278,8000 278,8000 278,8000 278,8000
|
3 5 15 7 |
22 175 182 174 |
278.4000 278.2000 278.0000 277.8000 |
279.4000 279.8000 280.2000 280.6000 |
8 95 1 19 |
1 3 1 2 |
|
| TEXT |
43,0200 |
17:00 |
1 |
42.90 |
0.28 % |
13 |
42.4000 |
43.0200 |
29 |
29 |
1 237 |
[+] |
| TXT |
42.36 43.46 |
38.6200 47.1800 |
17:00 17:00 17:00 17:00
|
4 3 4 46
|
43,0200 43,0200 43,0200 43,0200
|
2 4 2 1 |
104 135 108 3 |
42.3200 42.3000 42.2000 42.0600 |
43.0600 43.0800 43.1000 43.1200 |
4 4 4 199 |
1 1 1 1 |
|
| TSGAMES |
91,9000 |
17:03 |
17 |
93.00 |
-1.55 % |
3 |
91.9000 |
91.9500 |
500 |
15 |
1 405 |
[+] |
| TEN |
91.30 93.30 |
83.7000 102.3000 |
17:00 17:00 17:00 17:00
|
6 27 175 348
|
91,9000 91,9000 91,9000 91,9000
|
1 2 8 6 |
4 35 401 127 |
91.7500 91.5000 91.4000 91.3000 |
92.0000 92.1000 92.5000 92.6000 |
1015 111 640 143 |
2 1 2 1 |
|
| VERCOM |
133,8000 |
17:00 |
5 |
132.60 |
1.52 % |
1 |
130.8000 |
133.8000 |
91 |
7 |
877 |
[+] |
| VRC |
131.00 135.00 |
119.4000 145.8000 |
17:00 17:00 17:00 17:00
|
1 2 15 14
|
133,8000 133,8000 133,8000 133,8000
|
2 3 3 1 |
7 62 55 46 |
130.4000 130.2000 130.0000 129.8000 |
134.0000 134.2000 134.4000 134.6000 |
67 46 46 46 |
2 1 1 1 |
|
| VOXEL |
97,1000 |
16:47 |
7 |
98.50 |
-1.02 % |
173 |
97.3000 |
97.8000 |
44 |
10 |
959 |
[+] |
| VOX |
96.20 98.50 |
88.7000 108.2000 |
16:47 16:47 16:46 16:44
|
3 5 20 25
|
97,2000 97,1000 97,1000 97,2000
|
1 1 1 1 |
25 200 10 4 |
97.1000 97.0000 96.8000 96.4000 |
98.0000 98.2000 98.3000 98.4000 |
10 50 30 59 |
1 1 1 2 |
|
| WIRTUALNA |
58,5000 |
17:00 |
22 |
58.60 |
-0.17 % |
34844 |
58.5000 |
58.6000 |
28075 |
16 |
924 |
[+] |
| WPL |
58.50 58.60 |
52.8000 64.4000 |
17:00 17:00 17:00 16:49
|
13 15 1 28
|
58,5000 58,5000 58,5000 58,6000
|
11 1 1 8 |
22954 1000 100 988 |
58.4000 58.3000 58.1000 58.0000 |
58.7000 58.8000 58.9000 59.0000 |
143 1013 230 1975 |
7 20 9 24 |
|
| XTB |
108,8400 |
17:02 |
144 |
110.00 |
-1.02 % |
60 |
108.7800 |
108.8400 |
267 |
228 |
24 935 |
[+] |
| XTB |
108.00 110.80 |
99.0000 121.0000 |
17:02 17:00 17:00 17:00
|
398 224 178 171
|
108,8400 108,8400 108,8400 108,8400
|
2 2 2 2 |
43 35 1645 9 |
108.7600 108.7400 108.7200 108.7000 |
108.9000 109.0000 109.0200 109.0800 |
4 172 59 196 |
1 3 1 2 |
|