| ABPL |
130,6000 |
17:00 |
9 |
131.80 |
0.00 % |
72 |
129.0000 |
130.6000 |
127 |
3 |
328 |
[+] |
| ABE |
128.80 132.00 |
118.8000 144.8000 |
17:00 17:00 17:00 17:00
|
4 1 121 1
|
130,6000 130,6000 130,6000 130,6000
|
2 1 1 2 |
62 72 72 31 |
128.8000 128.6000 128.4000 128.2000 |
130.8000 132.0000 132.2000 132.4000 |
72 1096 23 121 |
1 4 2 3 |
|
| AMREST |
10,0800 |
17:00 |
52 |
9.74 |
3.28 % |
250 |
9.9800 |
10.0800 |
93 |
96 |
948 |
[+] |
| EAT |
9.70 10.08 |
8.7700 10.7000 |
17:00 17:00 17:00 17:00
|
195 63 44 42
|
10,0800 10,0800 10,0800 10,0800
|
1 1 3 1 |
200 105 1450 200 |
9.9700 9.9400 9.9100 9.8100 |
10.1000 10.1600 10.2000 10.2600 |
528 1396 393 300 |
2 1 2 1 |
|
| ASBIS |
68,5000 |
17:01 |
129047 |
66.85 |
2.54 % |
14 |
68.4500 |
68.5000 |
1129 |
275 |
18 768 |
[+] |
| ASB |
66.85 68.50 |
60.2000 73.5000 |
17:00 17:00 17:00 17:00
|
5 6 520 60
|
68,5000 68,5000 68,5000 68,5000
|
3 3 1 3 |
14 17 50 13 |
68.3000 68.2000 68.1500 68.1000 |
68.5500 68.6000 68.7000 68.8000 |
165 304 569 2421 |
4 1 5 3 |
|
| ASSECOPOL |
175,1000 |
17:00 |
67 |
178.25 |
-1.32 % |
510 |
175.1000 |
175.5000 |
29 |
111 |
19 578 |
[+] |
| ACP |
174.40 179.75 |
160.4500 196.0500 |
17:00 17:00 17:00 17:00
|
15 20 11 1415
|
175,1000 175,1000 175,1000 175,1000
|
2 8 2 3 |
37 550 442 40 |
175.0500 175.0000 174.9500 174.9000 |
175.5500 175.6000 175.6500 175.7000 |
22 2 15 79 |
1 1 1 1 |
|
| ASSECOSEE |
59,2000 |
17:00 |
15 |
58.50 |
0.34 % |
1 |
58.6000 |
59.2000 |
22 |
4 |
260 |
[+] |
| ASE |
58.00 59.20 |
52.7000 64.3000 |
17:00 17:00 17:00 17:00
|
76 37 10 77
|
59,2000 59,2000 59,2000 59,2000
|
2 1 2 4 |
51 53 11 1216 |
58.3000 58.2000 58.1000 58.0000 |
59.6000 59.7000 59.8000 59.9000 |
117 60 305 11 |
3 1 2 2 |
|
| AUTOPARTN |
22,0500 |
17:00 |
1 |
21.70 |
1.85 % |
115 |
22.0500 |
22.1000 |
4 |
42 |
913 |
[+] |
| APR |
21.70 22.15 |
19.5400 23.8500 |
17:00 17:00 17:00 17:00
|
1 67 16 41
|
22,0500 22,0500 22,0500 22,0500
|
1 3 7 4 |
707 977 2794 1178 |
21.9000 21.8500 21.8000 21.7000 |
22.1500 22.2000 22.2500 22.3000 |
2 542 2 711 |
2 5 2 3 |
|
| BENEFIT |
3 994,0000 |
17:00 |
2 |
4,026.00 |
-1.09 % |
15 |
3980.0000 |
3996.0000 |
15 |
2 |
9 125 |
[+] |
| BFT |
3,946.00 4,064.00 |
3624.0000 4428.0000 |
17:00 17:00 17:00 17:00
|
1 2 1 2
|
3 994,0000 3 994,0000 3 994,0000 3 994,0000
|
1 2 1 2 |
1 3 35 36 |
3974.0000 3970.0000 3960.0000 3954.0000 |
4000.0000 4002.0000 4004.0000 4006.0000 |
53 6 5 3 |
3 2 2 1 |
|
| BNPPL |
147,0000 |
17:00 |
37 |
147.00 |
2.23 % |
50 |
144.6000 |
147.0000 |
119 |
9 |
1 266 |
[+] |
| BNP |
143.80 148.60 |
132.4000 161.6000 |
17:00 17:00 17:00 17:00
|
10 89 4 12
|
147,0000 147,0000 147,0000 147,0000
|
2 6 1 1 |
240 1114 116 116 |
144.2000 144.0000 143.8000 143.6000 |
147.2000 147.4000 147.6000 147.8000 |
116 116 116 30 |
1 1 1 1 |
|
| CREOTECH |
676,0000 |
17:00 |
43 |
670.00 |
1.35 % |
1 |
673.0000 |
677.0000 |
15 |
8 |
5 480 |
[+] |
| CRI |
668.00 682.00 |
603.0000 737.0000 |
17:00 17:00 17:00 17:00
|
36 1 1 4
|
676,0000 676,0000 676,0000 676,0000
|
1 3 9 4 |
9 76 62 37 |
670.0000 668.0000 667.0000 666.0000 |
678.0000 679.0000 680.0000 681.0000 |
22 67 1357 298 |
1 5 15 5 |
|
| CYBERFLKS |
176,4000 |
17:00 |
2 |
179.80 |
-0.28 % |
15 |
175.6000 |
176.8000 |
6 |
13 |
2 222 |
[+] |
| CBF |
174.00 179.90 |
161.9000 197.7000 |
17:00 17:00 17:00 17:00
|
5 2 1 14
|
176,4000 176,4000 176,4000 176,4000
|
1 2 8 1 |
20 21 47 1 |
175.5000 175.2000 175.0000 174.9000 |
176.9000 177.0000 177.7000 177.9000 |
1 200 10 1 |
1 1 2 1 |
|
| CYFRPLSAT |
16,7500 |
17:00 |
110 |
16.60 |
1.06 % |
20000 |
16.6600 |
16.7500 |
1140 |
1 014 |
16 991 |
[+] |
| CPS |
16.56 16.88 |
14.9400 18.2600 |
17:00 17:00 17:00 17:00
|
845 63 250 100
|
16,7500 16,7500 16,7500 16,7500
|
1 1 2 1 |
14738 10 2752 3933 |
16.6450 16.6400 16.6350 16.6200 |
16.7550 16.7600 16.7650 16.7700 |
15 100 32 210 |
2 1 2 3 |
|
| DEVELIA |
10,6800 |
17:00 |
1042 |
10.66 |
0.38 % |
101 |
10.6200 |
10.6800 |
39 |
65 |
689 |
[+] |
| DVL |
10.50 10.68 |
9.6000 11.7200 |
17:00 17:00 17:00 17:00
|
60 189 61 88
|
10,6800 10,6800 10,6800 10,6800
|
2 4 1 2 |
1442 2377 1 8 |
10.6000 10.5800 10.5600 10.5400 |
10.7000 10.7200 10.7400 10.7600 |
11154 962 3628 2650 |
6 2 3 3 |
|
| DIAG |
157,3000 |
17:04 |
38 |
158.00 |
-0.51 % |
12 |
157.3000 |
157.4000 |
89 |
47 |
7 455 |
[+] |
| DIA |
157.20 158.70 |
142.2000 173.8000 |
17:04 17:04 17:03 17:03
|
10 12 38 42
|
157,3000 157,3000 157,3000 157,3000
|
5 3 18 2 |
63 235 483 105 |
157.2000 157.1000 157.0000 156.9000 |
157.5000 157.7000 158.0000 158.2000 |
4 4 4 1 |
2 2 2 1 |
|
| DOMDEV |
258,0000 |
17:00 |
13 |
258.50 |
-0.19 % |
187 |
258.0000 |
258.5000 |
26 |
2 |
557 |
[+] |
| DOM |
254.00 258.50 |
233.0000 284.0000 |
17:00 17:00 17:00 17:00
|
2 4 12 7
|
258,0000 258,0000 258,0000 258,0000
|
1 2 2 1 |
10 46 46 20 |
257.0000 255.5000 255.0000 254.5000 |
259.0000 259.5000 260.0000 260.5000 |
22 55 407 250 |
1 2 2 1 |
|
| ENEA |
21,3800 |
17:00 |
411 |
21.50 |
-0.56 % |
203 |
21.3600 |
21.3800 |
2128 |
710 |
15 033 |
[+] |
| ENA |
20.82 21.68 |
19.3500 23.6400 |
17:00 17:00 17:00 17:00
|
461 213 139 194
|
21,3800 21,3800 21,3800 21,3800
|
2 1 1 1 |
29 185 89 186 |
21.3400 21.3200 21.3000 21.2800 |
21.4200 21.4600 21.4800 21.5000 |
500 376 4258 680 |
1 3 1 2 |
|
| EUROCASH |
5,3400 |
17:00 |
310 |
5.39 |
0.75 % |
754 |
5.3400 |
5.3950 |
3 |
257 |
1 384 |
[+] |
| EUR |
5.32 5.49 |
4.8480 5.9200 |
17:00 17:00 17:00 17:00
|
500 1617 136 276
|
5,3400 5,3400 5,3400 5,3400
|
4 1 3 2 |
8908 1478 1698 1100 |
5.3300 5.3250 5.3200 5.3150 |
5.4000 5.4150 5.4250 5.4300 |
1199 2 702 3 |
3 1 2 1 |
|
| GPW |
81,9000 |
17:00 |
29 |
82.00 |
-0.12 % |
4 |
81.8500 |
81.9000 |
122 |
64 |
5 183 |
[+] |
| GPW |
80.90 82.55 |
73.8000 90.2000 |
17:00 17:00 17:00 17:00
|
38 32 14 2
|
81,9000 81,9000 81,9000 81,9000
|
2 1 2 1 |
4 15 4 50 |
81.6000 81.5500 81.5000 81.4000 |
82.0000 82.2000 82.2500 82.3500 |
476 100 744 408 |
3 1 1 2 |
|
| GRUPAAZOTY |
21,1000 |
17:00 |
236 |
20.50 |
4.46 % |
90 |
21.0600 |
21.1000 |
21427 |
575 |
11 946 |
[+] |
| ATT |
20.24 21.18 |
18.4500 22.5400 |
17:00 17:00 17:00 17:00
|
147 2547 586 148
|
21,1000 21,1000 21,1000 21,1000
|
1 2 2 1 |
500 500 301 800 |
21.0200 21.0000 20.9400 20.9200 |
21.1200 21.1400 21.1600 21.1800 |
1144 750 865 2512 |
2 2 6 9 |
|
| GRUPRACUJ |
42,4500 |
17:01 |
23 |
43.90 |
-1.96 % |
77 |
42.4500 |
42.8000 |
126 |
11 |
458 |
[+] |
| GPP |
42.20 43.90 |
39.5500 48.2500 |
17:00 17:00 17:00 17:00
|
41 9 15 26
|
42,4500 42,4500 42,4500 42,4500
|
1 3 2 8 |
5 111 23 184 |
42.3500 42.3000 42.2500 42.2000 |
42.9000 43.0000 43.1000 43.3000 |
67 50 73 15 |
1 1 1 1 |
|
| HANDLOWY |
115,0000 |
17:03 |
100 |
115.00 |
0.52 % |
88 |
115.0000 |
115.4000 |
288 |
24 |
2 775 |
[+] |
| BHW |
113.80 115.00 |
103.6000 126.4000 |
17:02 17:02 17:00 17:00
|
28 22 11 39
|
115,0000 115,0000 115,0000 115,0000
|
2 2 2 3 |
7 146 9 11 |
114.8000 114.6000 114.4000 114.2000 |
115.6000 115.8000 116.0000 116.2000 |
257 500 650 101 |
2 1 2 4 |
|
| INGBSK |
395,8000 |
17:00 |
11 |
390.00 |
2.38 % |
89 |
395.8000 |
396.2000 |
2 |
14 |
5 368 |
[+] |
| ING |
390.00 397.80 |
351.0000 429.0000 |
17:00 17:00 17:00 17:00
|
39 143 29 13
|
395,8000 395,8000 395,8000 395,8000
|
2 1 1 1 |
126 127 127 10 |
394.0000 393.8000 393.4000 393.0000 |
396.6000 396.8000 397.4000 397.6000 |
116 4 2 53 |
1 1 1 2 |
|
| INTERCARS |
768,0000 |
17:00 |
4 |
761.00 |
0.92 % |
1 |
765.0000 |
769.0000 |
1 |
1 |
895 |
[+] |
| CAR |
753.00 768.00 |
685.0000 837.0000 |
17:00 17:00 17:00 17:00
|
8 18 14 2
|
768,0000 768,0000 768,0000 768,0000
|
2 4 2 3 |
49 320 20 65 |
761.0000 760.0000 759.0000 756.0000 |
771.0000 774.0000 778.0000 780.0000 |
9 1 1 35 |
1 1 1 3 |
|
| JSW |
28,0000 |
17:02 |
100 |
28.00 |
-0.28 % |
37 |
27.9900 |
28.0000 |
31 |
529 |
14 617 |
[+] |
| JSW |
27.30 28.24 |
25.2000 30.8000 |
17:02 17:02 17:02 17:02
|
100 100 500 100
|
28,0000 28,0000 28,0000 28,0000
|
1 1 1 2 |
3 4 132 212 |
27.9800 27.9700 27.9600 27.9500 |
28.0100 28.0200 28.0300 28.0400 |
34 3 2 317 |
1 1 2 3 |
|
| LUBAWA |
8,7500 |
17:02 |
2 |
8.75 |
0.46 % |
6 |
8.7500 |
8.7650 |
4 |
192 |
1 676 |
[+] |
| LBW |
8.62 8.81 |
7.8750 9.6250 |
17:02 17:02 17:00 17:00
|
2 990 510 2
|
8,7500 8,7500 8,7500 8,7500
|
2 1 1 3 |
189 30 364 354 |
8.6800 8.6600 8.6550 8.6500 |
8.7700 8.7800 8.7900 8.8000 |
223 1800 4 1225 |
1 1 2 3 |
|
| MILLENNIUM |
18,0000 |
17:00 |
141 |
17.93 |
0.50 % |
252 |
18.0000 |
18.0900 |
100 |
387 |
6 946 |
[+] |
| MIL |
17.76 18.24 |
16.1350 19.7150 |
17:00 17:00 17:00 17:00
|
378 760 1399 1049
|
18,0000 18,0000 18,0000 18,0000
|
2 2 2 2 |
193 131 3528 2924 |
17.9950 17.9900 17.9850 17.9800 |
18.1000 18.1050 18.1300 18.1400 |
54 3521 3521 1096 |
1 1 1 2 |
|
| MIRBUD |
10,2900 |
17:00 |
20 |
10.69 |
-3.11 % |
483 |
10.2700 |
10.2900 |
2702 |
386 |
3 964 |
[+] |
| MRB |
10.04 10.86 |
9.6250 11.7500 |
17:00 17:00 17:00 17:00
|
156 10 22 390
|
10,2900 10,2900 10,2900 10,2900
|
1 4 1 2 |
298 1166 19 188 |
10.2600 10.2500 10.2400 10.2300 |
10.3000 10.3500 10.3600 10.3800 |
1000 17 2390 2390 |
1 1 2 1 |
|
| MOBRUK |
355,0000 |
17:02 |
5 |
350.00 |
1.43 % |
24 |
353.0000 |
355.0000 |
318 |
2 |
779 |
[+] |
| MBR |
349.00 359.50 |
315.0000 385.0000 |
17:00 17:00 17:00 17:00
|
2 3 14 5
|
355,0000 355,0000 355,0000 355,0000
|
3 4 1 4 |
23 60 10 47 |
352.5000 352.0000 351.5000 351.0000 |
355.5000 356.0000 356.5000 357.0000 |
2 16 12 50 |
2 1 3 2 |
|
| NEUCA |
701,0000 |
17:04 |
30 |
700.00 |
0.29 % |
49 |
701.0000 |
705.0000 |
6 |
1 |
621 |
[+] |
| NEU |
695.00 705.00 |
630.0000 770.0000 |
17:00 17:00 17:00 16:48
|
4 12 1 1
|
701,0000 701,0000 701,0000 700,0000
|
2 2 2 2 |
11 24 2 10 |
700.0000 699.0000 698.0000 697.0000 |
706.0000 708.0000 709.0000 710.0000 |
18 1 2 21 |
3 1 2 2 |
|
| NEWAG |
107,2000 |
17:00 |
20 |
105.40 |
1.90 % |
51 |
107.2000 |
107.4000 |
155 |
8 |
852 |
[+] |
| NWG |
105.00 107.60 |
94.9000 115.8000 |
17:00 17:00 17:00 17:00
|
20 10 18 20
|
107,2000 107,2000 107,2000 107,2000
|
1 1 3 1 |
50 81 202 36 |
106.2000 106.0000 105.8000 105.6000 |
107.6000 107.8000 108.0000 108.2000 |
10 10 32 10 |
1 1 3 1 |
|
| ORANGEPL |
15,4800 |
17:02 |
230 |
15.17 |
2.86 % |
808 |
15.4800 |
15.4850 |
4246 |
601 |
9 209 |
[+] |
| OPL |
15.09 15.48 |
13.6550 16.6850 |
17:00 17:00 17:00 17:00
|
1243 154 300 93
|
15,4800 15,4800 15,4800 15,4800
|
1 1 1 1 |
277 137 149 65 |
15.4450 15.4400 15.4350 15.4300 |
15.4900 15.4950 15.5000 15.5100 |
3930 213 1335 758 |
2 2 7 3 |
|
| POLENERGIA |
50,3000 |
17:00 |
1 |
50.30 |
1.93 % |
199 |
49.5000 |
50.3000 |
375 |
1 |
68 |
[+] |
| PEP |
49.50 50.50 |
45.3000 55.3000 |
17:00 17:00 17:00 17:00
|
4 53 53 55
|
50,3000 50,3000 50,3000 50,3000
|
3 1 1 1 |
943 10 1 1 |
49.4000 49.3000 49.2500 49.0500 |
50.5000 50.6000 50.8000 51.0000 |
408 2 28 1 |
3 2 1 1 |
|
| POLIMEXMS |
7,9700 |
17:00 |
333 |
8.10 |
-0.75 % |
2362 |
7.9700 |
7.9900 |
7 |
1 139 |
9 063 |
[+] |
| PXM |
7.80 8.20 |
7.2900 8.9100 |
17:00 17:00 17:00 17:00
|
456 57 98 100
|
7,9700 7,9700 7,9700 7,9700
|
4 5 2 2 |
6315 1259 15 15 |
7.9650 7.9500 7.9400 7.9250 |
8.0050 8.0150 8.0200 8.0250 |
7 7 200 7 |
1 1 1 1 |
|
| RAINBOW |
134,4000 |
17:00 |
8 |
136.00 |
-1.03 % |
95 |
134.4000 |
135.1000 |
5 |
15 |
1 988 |
[+] |
| RBW |
133.40 136.60 |
122.4000 149.6000 |
17:00 17:00 17:00 17:00
|
13 1 1 19
|
134,4000 134,4000 134,4000 134,4000
|
3 1 2 3 |
252 12 2 154 |
134.3000 134.2000 134.1000 134.0000 |
135.2000 135.3000 135.4000 135.5000 |
24 5 54 125 |
1 4 4 2 |
|
| SYNEKTIK |
281,8000 |
17:00 |
1 |
281.40 |
0.36 % |
2 |
281.2000 |
281.8000 |
21 |
18 |
5 113 |
[+] |
| SNT |
278.00 282.60 |
253.4000 309.4000 |
17:00 17:00 17:00 17:00
|
38 3 2 3
|
281,8000 281,8000 281,8000 281,8000
|
1 2 1 3 |
5 4 7 7 |
280.8000 280.6000 280.4000 280.2000 |
282.0000 282.2000 282.4000 282.6000 |
2 1 1 7 |
2 1 1 3 |
|
| TEXT |
39,3400 |
17:00 |
200 |
40.46 |
-2.24 % |
180 |
39.2000 |
39.3400 |
480 |
21 |
834 |
[+] |
| TXT |
39.12 40.48 |
36.4200 44.5000 |
17:00 17:00 17:00 17:00
|
17 21 47 53
|
39,3400 39,3400 39,3400 39,3400
|
2 3 1 3 |
125 144 100 340 |
39.1800 39.1600 39.1400 39.1200 |
39.4000 39.4400 39.4600 39.5600 |
176 30 100 84 |
2 1 1 1 |
|
| TSGAMES |
105,4000 |
17:04 |
2 |
101.90 |
3.64 % |
37 |
105.4000 |
105.5000 |
2050 |
65 |
6 783 |
[+] |
| TEN |
101.70 105.90 |
91.7500 112.0000 |
17:04 17:04 17:02 17:01
|
50 11 50 30
|
105,4000 105,4000 105,4000 105,4000
|
4 4 1 1 |
1501 1052 3 25 |
105.0000 104.9000 104.8000 104.6000 |
105.6000 105.7000 105.8000 105.9000 |
1316 2000 54 148 |
1 1 4 4 |
|
| VERCOM |
119,6000 |
17:00 |
1 |
119.00 |
-0.66 % |
2 |
119.0000 |
119.6000 |
36 |
4 |
484 |
[+] |
| VRC |
117.20 125.60 |
107.2000 130.8000 |
17:00 17:00 17:00 17:00
|
11 3 2 51
|
119,6000 119,6000 119,6000 119,6000
|
1 1 1 3 |
500 23 15 514 |
118.4000 118.0000 117.2000 117.0000 |
120.8000 121.0000 122.8000 123.0000 |
1 212 1 200 |
1 4 1 1 |
|
| VOXEL |
100,6000 |
17:00 |
15 |
99.20 |
1.62 % |
37 |
100.0000 |
100.6000 |
95 |
6 |
599 |
[+] |
| VOX |
99.10 100.60 |
89.3000 109.0000 |
17:00 17:00 17:00 17:00
|
5 5 30 2
|
100,6000 100,6000 100,6000 100,6000
|
1 4 1 2 |
50 356 15 85 |
99.7000 99.6000 99.4000 99.2000 |
100.8000 101.0000 101.4000 101.6000 |
40 51 6 92 |
2 3 2 6 |
|
| WIRTUALNA |
58,3000 |
17:03 |
400 |
58.40 |
0.00 % |
48880 |
58.3000 |
58.4000 |
3123 |
53 |
3 074 |
[+] |
| WPL |
58.30 58.50 |
52.6000 64.2000 |
17:00 17:00 17:00 17:00
|
32 68 59 13
|
58,3000 58,3000 58,3000 58,3000
|
13 1 8 3 |
36889 850 1976 634 |
58.2000 58.1000 58.0000 57.9000 |
58.5000 58.6000 58.7000 58.8000 |
4990 5140 734 748 |
17 25 9 14 |
|
| XTB |
108,8400 |
17:02 |
207 |
108.00 |
3.05 % |
18 |
108.3000 |
108.8400 |
1903 |
683 |
73 689 |
[+] |
| XTB |
106.50 108.90 |
97.2000 118.8000 |
17:02 17:01 17:00 17:00
|
40 50 10 121
|
108,8400 108,8400 108,8400 108,8400
|
1 1 1 1 |
2 50 11 270 |
108.2000 108.1200 108.0800 108.0200 |
108.8600 108.8800 108.9000 108.9200 |
10 612 399 107 |
1 5 5 2 |
|