| ABPL |
134,8000 |
17:01 |
15 |
130.60 |
3.22 % |
90 |
134.8000 |
135.0000 |
1156 |
3 |
463 |
[+] |
| ABE |
129.00 134.80 |
117.6000 143.6000 |
17:01 17:01 17:00 17:00
|
10 2 9 1
|
134,8000 134,8000 134,8000 134,8000
|
2 1 2 1 |
15 39 59 39 |
133.4000 132.8000 132.6000 132.4000 |
135.2000 135.4000 135.8000 136.0000 |
39 39 596 54 |
1 1 2 5 |
|
| AMREST |
10,2200 |
17:00 |
71 |
10.16 |
1.39 % |
200 |
10.2000 |
10.2200 |
289 |
94 |
955 |
[+] |
| EAT |
10.00 10.26 |
9.1500 11.1600 |
17:00 17:00 17:00 17:00
|
113 21 255 39
|
10,2200 10,2200 10,2200 10,2200
|
1 1 2 1 |
250 10000 477 1 |
10.1600 10.1400 10.1000 10.0600 |
10.2400 10.2600 10.2800 10.3000 |
312 49 5 278 |
1 2 1 1 |
|
| ASBIS |
71,0000 |
17:00 |
600 |
68.50 |
3.65 % |
280 |
70.9500 |
71.0000 |
3964 |
238 |
16 732 |
[+] |
| ASB |
67.95 71.50 |
61.6500 75.3500 |
17:00 17:00 17:00 17:00
|
7 7 50 50
|
71,0000 71,0000 71,0000 71,0000
|
2 2 3 1 |
4 21 5 1 |
70.8500 70.8000 70.7500 70.7000 |
71.1000 71.1500 71.2000 71.2500 |
2197 607 724 651 |
1 2 3 3 |
|
| ASSECOPOL |
184,0500 |
17:03 |
30 |
176.75 |
5.11 % |
601 |
184.0500 |
184.1000 |
1729 |
147 |
26 773 |
[+] |
| ACP |
176.50 184.05 |
159.1000 194.4000 |
17:01 17:01 17:00 17:00
|
8 30 10 7
|
184,0500 184,0500 184,0500 184,0500
|
1 1 1 2 |
1 33 300 1708 |
183.4000 183.2000 182.5000 182.4500 |
184.1500 184.2000 184.2500 184.3000 |
331 1 114 559 |
2 1 2 2 |
|
| ASSECOSEE |
59,8000 |
17:00 |
11 |
59.40 |
1.01 % |
481 |
59.5000 |
59.8000 |
140 |
1 |
73 |
[+] |
| ASE |
59.00 59.80 |
53.5000 65.3000 |
17:00 16:37 16:29 16:26
|
58 100 4 2
|
59,8000 59,8000 59,8000 59,5000
|
1 3 1 2 |
30 201 19 109 |
59.3000 59.2000 59.1000 59.0000 |
59.9000 60.0000 60.2000 60.4000 |
5 40 20 20 |
1 2 1 1 |
|
| AUTOPARTN |
25,1000 |
17:03 |
100 |
22.05 |
13.83 % |
564 |
25.1000 |
25.2000 |
1236 |
690 |
16 424 |
[+] |
| APR |
21.90 25.10 |
21.8500 26.6500 |
17:00 17:00 17:00 17:00
|
200 200 15 93
|
25,1000 25,1000 25,1000 25,1000
|
1 1 1 1 |
40 23 84 300 |
24.9500 24.9000 24.8500 24.8000 |
25.3000 25.4000 25.4500 25.5000 |
1300 134 5 966 |
3 2 1 6 |
|
| BENEFIT |
4 010,0000 |
17:01 |
8 |
3,982.00 |
0.40 % |
12 |
3980.0000 |
4012.0000 |
1 |
3 |
10 276 |
[+] |
| BFT |
3,974.00 4,100.00 |
3584.0000 4380.0000 |
17:01 17:01 17:00 17:00
|
3 15 1 3
|
4 010,0000 4 010,0000 4 010,0000 4 010,0000
|
1 1 1 1 |
31 40 31 31 |
3978.0000 3976.0000 3972.0000 3968.0000 |
4014.0000 4018.0000 4020.0000 4022.0000 |
4 1 2 5 |
1 1 1 1 |
|
| BNPPL |
147,8000 |
17:00 |
23 |
147.00 |
0.54 % |
102 |
146.2000 |
148.4000 |
40 |
7 |
988 |
[+] |
| BNP |
145.40 150.00 |
132.4000 161.6000 |
17:00 17:00 17:00 17:00
|
22 31 3 30
|
147,8000 147,8000 147,8000 147,8000
|
2 1 1 2 |
722 102 40 87 |
146.0000 145.8000 145.4000 145.0000 |
148.6000 148.8000 149.0000 149.2000 |
25 7 102 102 |
1 1 1 1 |
|
| CREOTECH |
697,0000 |
17:00 |
2 |
683.00 |
3.11 % |
20 |
696.0000 |
697.0000 |
14 |
22 |
15 591 |
[+] |
| CRI |
670.00 703.00 |
615.0000 751.0000 |
17:00 17:00 17:00 17:00
|
2 2 1 9
|
697,0000 697,0000 697,0000 697,0000
|
2 2 1 3 |
5 6 15 106 |
694.0000 693.0000 692.0000 691.0000 |
698.0000 699.0000 700.0000 701.0000 |
105 9 389 47 |
2 1 9 3 |
|
| CYBERFLKS |
176,4000 |
17:00 |
8 |
177.00 |
0.00 % |
10 |
176.4000 |
177.0000 |
165 |
12 |
2 141 |
[+] |
| CBF |
174.20 178.20 |
159.3000 194.7000 |
17:00 17:00 17:00 17:00
|
8 1 5 5
|
176,4000 176,4000 176,4000 176,4000
|
2 1 3 1 |
11 60 18 2 |
176.0000 175.2000 175.0000 174.7000 |
177.7000 177.8000 177.9000 178.0000 |
1 1 1 135 |
1 1 1 3 |
|
| CYFRPLSAT |
16,5550 |
17:04 |
200 |
16.75 |
-1.16 % |
1 |
16.5400 |
16.5600 |
676 |
950 |
15 814 |
[+] |
| CPS |
16.17 16.93 |
15.0750 18.4250 |
17:04 17:01 17:00 17:00
|
54 26 100 163
|
16,5550 16,5550 16,5550 16,5550
|
1 1 1 1 |
1 500 50 15074 |
16.5100 16.5050 16.5000 16.4350 |
16.5650 16.5700 16.5800 16.5850 |
13 1309 3023 17 |
2 2 1 2 |
|
| DEVELIA |
10,7600 |
17:00 |
340 |
10.70 |
0.75 % |
4029 |
10.7000 |
10.7600 |
3166 |
251 |
2 703 |
[+] |
| DVL |
10.62 10.94 |
9.6300 11.7600 |
17:00 17:00 17:00 17:00
|
1177 46 100 299
|
10,7600 10,7600 10,7600 10,7600
|
1 2 2 2 |
1339 2227 2228 2348 |
10.6000 10.5800 10.5600 10.5400 |
10.8000 10.8200 10.8400 10.8600 |
500 2968 2968 2968 |
1 1 1 1 |
|
| DIAG |
159,1000 |
17:00 |
11 |
158.30 |
1.14 % |
101 |
159.1000 |
159.4000 |
20 |
34 |
5 423 |
[+] |
| DIA |
157.00 160.30 |
142.5000 174.1000 |
17:00 17:00 17:00 17:00
|
13 26 1 14
|
159,1000 159,1000 159,1000 159,1000
|
4 1 2 2 |
451 6 13 288 |
159.0000 158.9000 158.8000 158.7000 |
159.5000 159.9000 160.0000 160.1000 |
120 40 53 25 |
2 1 3 2 |
|
| DOMDEV |
255,5000 |
17:00 |
146 |
258.00 |
-0.97 % |
1 |
253.0000 |
255.5000 |
354 |
11 |
2 887 |
[+] |
| DOM |
241.50 264.50 |
232.5000 283.5000 |
17:00 17:00 17:00 17:00
|
32 76 32 214
|
255,5000 255,5000 255,5000 255,5000
|
1 1 4 1 |
10 4 80 10 |
252.5000 252.0000 251.0000 250.5000 |
256.0000 256.5000 257.0000 257.5000 |
80 76 123 76 |
2 1 2 1 |
|
| ENEA |
20,5200 |
17:00 |
519 |
20.84 |
-4.02 % |
24575 |
20.5200 |
20.6400 |
7605 |
1 345 |
27 799 |
[+] |
| ENA |
20.14 21.36 |
18.7600 22.9200 |
17:00 17:00 17:00 17:00
|
833 549 134 612
|
20,5200 20,5200 20,5200 20,5200
|
4 1 3 2 |
3625 462 3378 663 |
20.5000 20.4800 20.4600 20.4400 |
20.6600 20.6800 20.7200 20.7400 |
790 8110 7605 5 |
3 3 1 1 |
|
| EUROCASH |
5,3650 |
17:01 |
687 |
5.34 |
0.47 % |
405 |
5.3600 |
5.4050 |
92 |
113 |
611 |
[+] |
| EUR |
5.34 5.47 |
4.8060 5.8700 |
17:01 17:01 17:01 17:00
|
365 2475 175 272
|
5,3650 5,3650 5,3650 5,3650
|
2 2 2 4 |
150 8075 2630 1412 |
5.3550 5.3500 5.3450 5.3400 |
5.4100 5.4200 5.4500 5.4550 |
1200 1945 3557 1032 |
1 2 4 1 |
|
| GPW |
82,0000 |
17:00 |
27 |
81.95 |
0.12 % |
32 |
81.8500 |
82.0000 |
399 |
162 |
13 300 |
[+] |
| GPW |
81.50 82.55 |
73.8000 90.1000 |
17:00 17:00 17:00 17:00
|
1 1 27 19
|
82,0000 82,0000 82,0000 82,0000
|
2 2 2 1 |
2 2 2 50 |
81.7500 81.6000 81.5000 81.4000 |
82.1500 82.3000 82.4000 82.5000 |
34 97 803 854 |
1 2 1 2 |
|
| GRUPAAZOTY |
21,1000 |
17:02 |
1450 |
21.14 |
0.00 % |
2000 |
21.0800 |
21.1000 |
13012 |
383 |
8 012 |
[+] |
| ATT |
20.50 21.30 |
19.0300 23.2400 |
17:00 17:00 17:00 17:00
|
143 86 1000 108
|
21,1000 21,1000 21,1000 21,1000
|
1 3 1 1 |
34 2146 600 2846 |
21.0400 21.0000 20.9400 20.9200 |
21.1400 21.1600 21.2000 21.2200 |
190 10 298 654 |
1 1 3 4 |
|
| GRUPRACUJ |
42,6500 |
17:00 |
31 |
42.95 |
0.47 % |
72 |
42.6500 |
43.0500 |
70 |
11 |
461 |
[+] |
| GPP |
42.20 43.50 |
38.7000 47.2000 |
17:00 17:00 17:00 17:00
|
6 25 8 60
|
42,6500 42,6500 42,6500 42,6500
|
2 2 1 4 |
24 10 200 1090 |
42.6000 42.5500 42.5000 42.4000 |
43.1000 43.3500 43.4000 43.5000 |
126 99 8 170 |
1 1 2 3 |
|
| HANDLOWY |
117,0000 |
17:00 |
1 |
115.40 |
1.74 % |
121 |
116.8000 |
117.0000 |
1264 |
20 |
2 318 |
[+] |
| BHW |
114.60 117.20 |
104.0000 126.8000 |
17:00 17:00 17:00 17:00
|
1 10 30 44
|
117,0000 117,0000 117,0000 117,0000
|
2 2 3 3 |
30 75 27 190 |
116.6000 116.4000 116.2000 116.0000 |
117.2000 117.4000 117.6000 117.8000 |
526 287 19 66 |
3 2 2 5 |
|
| INGBSK |
406,2000 |
17:00 |
68 |
399.00 |
2.63 % |
140 |
406.2000 |
406.8000 |
2 |
21 |
8 586 |
[+] |
| ING |
396.20 418.00 |
359.2000 438.8000 |
17:00 17:00 17:00 17:00
|
65 12 14 24
|
406,2000 406,2000 406,2000 406,2000
|
1 2 1 1 |
115 122 115 115 |
405.6000 405.0000 404.8000 404.2000 |
407.0000 407.4000 408.0000 408.2000 |
89 2 43 39 |
1 1 2 2 |
|
| INTERCARS |
767,0000 |
17:00 |
5 |
770.00 |
-0.13 % |
50 |
760.0000 |
769.0000 |
53 |
13 |
9 904 |
[+] |
| CAR |
747.00 770.00 |
693.0000 847.0000 |
17:00 17:00 17:00 17:00
|
5 8 8 6
|
767,0000 767,0000 767,0000 767,0000
|
1 3 3 3 |
8 88 105 51 |
757.0000 756.0000 755.0000 754.0000 |
771.0000 774.0000 778.0000 780.0000 |
7 1 1 35 |
1 1 1 3 |
|
| JSW |
27,9800 |
17:03 |
344 |
28.66 |
-0.07 % |
56 |
27.9800 |
27.9900 |
2 |
462 |
12 815 |
[+] |
| JSW |
27.36 28.67 |
25.8000 31.5200 |
17:03 17:03 17:03 17:03
|
100 400 100 100
|
27,9800 27,9800 27,9800 27,9800
|
2 2 2 2 |
333 4 12 125 |
27.9700 27.9600 27.9500 27.9100 |
28.0000 28.0100 28.0200 28.0300 |
1964 428 11 2648 |
7 2 2 1 |
|
| LUBAWA |
9,0200 |
17:01 |
15 |
8.80 |
3.09 % |
22 |
9.0000 |
9.0200 |
3248 |
215 |
1 919 |
[+] |
| LBW |
8.68 9.11 |
7.9200 9.6800 |
17:01 17:00 17:00 17:00
|
145 15 270 19
|
9,0200 9,0200 9,0200 9,0200
|
3 1 1 1 |
8491 300 50 200 |
8.9800 8.9700 8.9400 8.9200 |
9.0300 9.0350 9.0400 9.0450 |
36 373 434 220 |
2 2 1 1 |
|
| MILLENNIUM |
18,5400 |
17:00 |
524 |
18.17 |
3.00 % |
5183 |
18.5350 |
18.5450 |
61 |
318 |
5 870 |
[+] |
| MIL |
18.03 18.64 |
16.3550 19.9850 |
17:00 17:00 17:00 17:00
|
177 1008 125 53
|
18,5400 18,5400 18,5400 18,5400
|
2 2 2 2 |
624 121 303 2151 |
18.5300 18.5250 18.5200 18.5150 |
18.5500 18.5550 18.5650 18.5750 |
3241 989 108 14466 |
1 1 1 4 |
|
| MIRBUD |
10,1500 |
17:00 |
25 |
10.15 |
-1.36 % |
110 |
10.1000 |
10.1500 |
146 |
380 |
3 838 |
[+] |
| MRB |
9.80 10.35 |
9.1350 11.1600 |
17:00 17:00 17:00 17:00
|
186 75 8 36
|
10,1500 10,1500 10,1500 10,1500
|
1 4 1 1 |
100 480 400 10 |
10.0900 10.0800 10.0700 10.0600 |
10.1700 10.1900 10.2000 10.2200 |
10 800 2263 2369 |
1 2 6 2 |
|
| MOBRUK |
353,0000 |
17:00 |
6 |
360.00 |
-0.56 % |
12 |
352.0000 |
353.0000 |
115 |
2 |
756 |
[+] |
| MBR |
353.00 361.50 |
324.0000 396.0000 |
17:00 17:00 17:00 17:00
|
4 4 2 8
|
353,0000 353,0000 353,0000 353,0000
|
1 2 3 9 |
10 35 40 308 |
351.5000 351.0000 350.5000 350.0000 |
356.0000 356.5000 357.5000 358.0000 |
16 1 52 30 |
1 1 2 1 |
|
| NEUCA |
714,0000 |
17:00 |
3 |
705.00 |
1.85 % |
27 |
710.0000 |
716.0000 |
2 |
0 |
355 |
[+] |
| NEU |
702.00 718.00 |
635.0000 775.0000 |
17:00 17:00 17:00 17:00
|
1 5 4 5
|
714,0000 714,0000 714,0000 714,0000
|
1 1 1 3 |
8 1 5 59 |
709.0000 707.0000 706.0000 705.0000 |
717.0000 718.0000 719.0000 720.0000 |
15 90 26 146 |
1 1 2 4 |
|
| NEWAG |
112,4000 |
17:00 |
34 |
107.40 |
4.85 % |
11 |
111.4000 |
112.4000 |
1154 |
15 |
1 696 |
[+] |
| NWG |
107.00 112.80 |
96.7000 118.0000 |
17:00 17:00 17:00 17:00
|
6 9 7 50
|
112,4000 112,4000 112,4000 112,4000
|
6 2 4 1 |
378 51 132 46 |
111.0000 110.8000 110.6000 110.4000 |
112.6000 112.8000 113.0000 113.2000 |
176 1161 69 16 |
2 4 7 3 |
|
| ORANGEPL |
15,7050 |
17:00 |
459 |
15.59 |
1.45 % |
1911 |
15.7050 |
15.7800 |
1000 |
720 |
11 310 |
[+] |
| OPL |
15.47 15.84 |
14.0350 17.1450 |
17:00 17:00 17:00 17:00
|
571 27 158 1165
|
15,7050 15,7050 15,7050 15,7050
|
1 2 1 1 |
100 15017 3412 2565 |
15.6500 15.6400 15.6250 15.6150 |
15.8000 15.8050 15.8150 15.8200 |
489 725 604 160 |
1 2 3 2 |
|
| POLENERGIA |
50,3000 |
17:00 |
12 |
50.30 |
0.00 % |
1 |
50.1000 |
50.3000 |
65 |
1 |
57 |
[+] |
| PEP |
49.65 50.60 |
45.3000 55.3000 |
17:00 17:00 16:17 16:17
|
43 26 1 5
|
50,3000 50,3000 50,4000 50,4000
|
1 1 2 1 |
60 6 228 500 |
50.0000 49.7000 49.6500 49.6000 |
50.4000 50.5000 50.6000 50.8000 |
223 206 1 28 |
1 1 1 1 |
|
| POLIMEXMS |
8,1050 |
17:00 |
2 |
8.15 |
1.69 % |
4753 |
8.1050 |
8.1150 |
4 |
537 |
4 388 |
[+] |
| PXM |
8.05 8.27 |
7.3350 8.9550 |
17:00 17:00 17:00 17:00
|
2 40 34 2
|
8,1050 8,1050 8,1050 8,1050
|
11 1 2 2 |
2429 1000 3010 3455 |
8.1000 8.0900 8.0800 8.0700 |
8.1400 8.1500 8.1650 8.1750 |
4 4 4 4 |
2 2 2 2 |
|
| RAINBOW |
136,7000 |
17:00 |
44 |
134.40 |
1.71 % |
635 |
136.7000 |
136.8000 |
2 |
17 |
2 337 |
[+] |
| RBW |
133.80 138.10 |
121.0000 147.8000 |
17:00 17:00 17:00 17:00
|
2 12 14 1
|
136,7000 136,7000 136,7000 136,7000
|
1 2 2 2 |
900 132 54 26 |
136.6000 136.5000 136.4000 136.3000 |
137.0000 137.1000 137.2000 137.3000 |
28 112 2 26 |
2 1 2 2 |
|
| SYNEKTIK |
279,0000 |
17:00 |
2 |
284.20 |
-0.99 % |
227 |
279.0000 |
279.2000 |
4 |
16 |
4 382 |
[+] |
| SNT |
275.00 284.20 |
255.8000 312.6000 |
17:00 17:00 17:00 17:00
|
10 2 2 7
|
279,0000 279,0000 279,0000 279,0000
|
1 1 1 3 |
2 14 10 275 |
278.0000 277.4000 277.0000 276.4000 |
279.6000 279.8000 280.0000 280.2000 |
1 1 5 107 |
1 1 2 1 |
|
| TEXT |
39,9000 |
17:00 |
3 |
39.50 |
1.42 % |
187 |
39.9000 |
40.0000 |
50 |
15 |
601 |
[+] |
| TXT |
39.20 40.22 |
35.5600 43.4400 |
17:00 17:00 17:00 17:00
|
25 6 5 13
|
39,9000 39,9000 39,9000 39,9000
|
1 1 1 2 |
35 7 10 18 |
39.8000 39.7000 39.6400 39.6200 |
40.1200 40.1800 40.2000 40.2200 |
3 4 84 54 |
1 1 2 2 |
|
| TSGAMES |
97,0000 |
17:01 |
30 |
96.00 |
1.68 % |
20 |
96.9500 |
97.0000 |
330 |
40 |
3 850 |
[+] |
| TEN |
95.00 97.00 |
86.4000 105.6000 |
17:01 17:01 17:01 17:01
|
100 20 5 82
|
97,0000 97,0000 97,0000 97,0000
|
1 1 1 2 |
16 101 1 350 |
96.4000 96.3000 96.2000 96.1000 |
97.0500 97.1000 97.2000 97.2500 |
20 119 25 516 |
1 4 2 3 |
|
| VERCOM |
119,8000 |
17:00 |
11 |
119.80 |
0.17 % |
1 |
119.0000 |
119.8000 |
73 |
4 |
496 |
[+] |
| VRC |
118.20 120.60 |
108.0000 131.6000 |
17:00 17:00 17:00 17:00
|
5 1 31 1
|
119,8000 119,8000 119,8000 119,8000
|
4 1 1 5 |
27 1 1 518 |
118.0000 117.8000 117.6000 117.0000 |
120.0000 120.4000 120.6000 120.8000 |
824 11 1 1 |
3 2 1 1 |
|
| VOXEL |
99,2000 |
17:00 |
5 |
100.80 |
-1.39 % |
100 |
99.2000 |
99.8000 |
15 |
10 |
1 001 |
[+] |
| VOX |
99.20 100.80 |
90.8000 110.8000 |
17:00 16:48 16:41 16:30
|
6 5 1 1
|
99,2000 99,8000 99,8000 99,2000
|
1 10 2 3 |
50 311 7 108 |
99.1000 99.0000 98.8000 98.7000 |
100.0000 100.2000 100.6000 100.8000 |
40 80 166 16 |
2 2 3 3 |
|
| WIRTUALNA |
58,6000 |
17:00 |
10 |
58.50 |
0.51 % |
60838 |
58.4000 |
58.6000 |
5293 |
110 |
6 425 |
[+] |
| WPL |
58.40 58.60 |
52.7000 64.3000 |
17:00 17:00 16:49 16:49
|
9 59 89 27
|
58,6000 58,6000 58,6000 58,6000
|
3 9 1 8 |
11444 9869 850 2474 |
58.3000 58.2000 58.1000 58.0000 |
58.7000 58.8000 58.9000 59.0000 |
927 488 1704 4522 |
8 12 9 25 |
|
| XTB |
110,3000 |
17:00 |
203 |
109.10 |
1.34 % |
168 |
110.2800 |
110.3000 |
115 |
466 |
51 193 |
[+] |
| XTB |
108.06 110.84 |
98.1900 120.0000 |
17:00 17:00 17:00 17:00
|
82 200 6 46
|
110,3000 110,3000 110,3000 110,3000
|
2 2 2 2 |
131 85 261 167 |
110.2600 110.2200 110.2000 110.1800 |
110.3400 110.3600 110.3800 110.4000 |
7 31 6 736 |
2 1 1 2 |
|