| ABPL |
123,2000 |
17:00 |
3 |
122.60 |
-0.48 % |
126 |
122.8000 |
123.2000 |
30 |
2 |
269 |
[+] |
| ABE |
122.00 123.80 |
110.4000 134.8000 |
17:00 17:00 17:00 17:00
|
13 4 8 2
|
123,2000 123,2000 123,2000 123,2000
|
1 2 1 5 |
18 12 10 168 |
122.6000 122.4000 122.2000 122.0000 |
123.4000 123.6000 123.8000 124.0000 |
39 10 153 129 |
2 1 4 2 |
|
| AMREST |
11,3200 |
17:02 |
359100 |
11.54 |
-1.91 % |
1547 |
11.3200 |
11.3600 |
74 |
444 |
5 034 |
[+] |
| EAT |
11.32 11.66 |
10.4000 12.6800 |
17:00 17:00 17:00 17:00
|
453 70 477 461
|
11,3200 11,3200 11,3200 11,3200
|
9 3 2 3 |
3570 302 220 1006 |
11.3000 11.2800 11.2600 11.2400 |
11.3800 11.4000 11.4200 11.5000 |
100 1842 110 100 |
1 4 1 1 |
|
| ASBIS |
61,7000 |
17:00 |
3 |
63.50 |
-2.83 % |
27 |
61.6500 |
61.6500 |
292 |
225 |
13 952 |
[+] |
| ASB |
60.95 63.50 |
57.1500 69.8500 |
17:00 17:00 17:00 17:00
|
3 234 91 37
|
61,7000 61,7000 61,7000 61,7000
|
2 2 2 2 |
6 339 6 161 |
61.6000 61.5500 61.5000 61.4000 |
61.7000 61.7500 61.8000 61.8500 |
610 100 3820 650 |
2 1 4 1 |
|
| ASSECOPOL |
181,3000 |
17:00 |
100 |
187.75 |
-2.74 % |
462 |
181.2500 |
181.3500 |
81 |
139 |
25 397 |
[+] |
| ACP |
180.40 188.60 |
169.0000 206.5000 |
17:00 17:00 17:00 17:00
|
480 6 43 80
|
181,3000 181,3000 181,3000 181,3000
|
2 3 1 2 |
75 110 3 104 |
181.2000 181.1500 181.1000 181.0500 |
181.4000 181.4500 181.5000 181.5500 |
8 2 250 299 |
2 2 2 2 |
|
| ASSECOSEE |
62,9000 |
17:00 |
16 |
61.10 |
2.95 % |
2 |
62.6000 |
62.9000 |
5 |
139 |
8 586 |
[+] |
| ASE |
61.00 63.10 |
55.0000 67.2000 |
17:00 17:00 17:00 17:00
|
4 2 50 1
|
62,9000 62,9000 62,9000 62,9000
|
1 2 1 2 |
9 36 50 100 |
62.1000 62.0000 61.8000 61.5000 |
63.0000 63.1000 63.6000 63.8000 |
2046 442 55 380 |
2 2 2 1 |
|
| AUTOPARTN |
21,2000 |
17:00 |
5 |
21.50 |
-1.40 % |
755 |
21.0000 |
21.2000 |
539 |
106 |
2 238 |
[+] |
| APR |
20.90 21.80 |
19.3600 23.6500 |
17:00 17:00 17:00 17:00
|
43 101 150 6
|
21,2000 21,2000 21,2000 21,2000
|
1 6 4 2 |
2 3189 1398 21 |
20.9500 20.9000 20.8500 20.8000 |
21.2500 21.3000 21.3500 21.4000 |
6 200 1344 1908 |
2 1 1 3 |
|
| BENEFIT |
3 852,0000 |
17:00 |
1 |
3,870.00 |
-0.82 % |
4 |
3850.0000 |
3854.0000 |
34 |
6 |
22 315 |
[+] |
| BFT |
3,852.00 3,908.00 |
3484.0000 4256.0000 |
17:00 17:00 17:00 17:00
|
2 2 1 1
|
3 852,0000 3 852,0000 3 852,0000 3 852,0000
|
2 2 2 1 |
36 114 49 10 |
3844.0000 3840.0000 3836.0000 3834.0000 |
3856.0000 3858.0000 3864.0000 3866.0000 |
2 19 2 34 |
2 2 2 2 |
|
| BNPPL |
148,2000 |
17:00 |
4 |
147.80 |
0.27 % |
198 |
146.0000 |
148.4000 |
223 |
7 |
993 |
[+] |
| BNP |
146.00 149.40 |
133.2000 162.4000 |
17:00 17:00 17:00 17:00
|
15 2 60 19
|
148,2000 148,2000 148,2000 148,2000
|
2 1 1 1 |
243 40 20 10 |
145.8000 145.6000 145.4000 145.2000 |
148.6000 149.0000 149.2000 149.4000 |
263 49 99 241 |
4 2 2 2 |
|
| CREOTECH |
639,0000 |
17:00 |
1 |
643.00 |
-0.16 % |
6 |
637.0000 |
639.0000 |
45 |
6 |
3 791 |
[+] |
| CRI |
631.00 644.00 |
579.0000 707.0000 |
17:00 17:00 17:00 17:00
|
1 1 3 5
|
639,0000 639,0000 639,0000 639,0000
|
1 1 16 4 |
20 3 452 109 |
635.0000 632.0000 630.0000 629.0000 |
640.0000 641.0000 642.0000 643.0000 |
5 322 148 116 |
3 1 6 4 |
|
| CYBERFLKS |
182,0000 |
17:00 |
1 |
185.50 |
-1.57 % |
50 |
181.9000 |
182.0000 |
241 |
9 |
1 718 |
[+] |
| CBF |
181.10 185.50 |
167.0000 204.0000 |
17:00 17:00 17:00 17:00
|
2 1 9 7
|
182,0000 182,0000 182,0000 182,0000
|
1 2 17 1 |
2 46 84 11 |
181.3000 181.1000 181.0000 180.9000 |
182.4000 182.6000 182.7000 182.8000 |
63 2 2 2 |
1 1 1 1 |
|
| CYFRPLSAT |
13,7200 |
17:00 |
440 |
13.90 |
-0.22 % |
7168 |
13.7200 |
13.7500 |
1000 |
1 796 |
24 982 |
[+] |
| CPS |
13.72 14.03 |
12.5100 15.2900 |
17:00 17:00 17:00 17:00
|
200 208 1792 10
|
13,7200 13,7200 13,7200 13,7200
|
1 1 1 8 |
20 1000 20 85901 |
13.7150 13.7100 13.7050 13.7000 |
13.7700 13.8100 13.8200 13.8250 |
1050 2000 11017 50 |
1 1 1 1 |
|
| DEVELIA |
10,3800 |
17:00 |
216 |
10.18 |
0.97 % |
501 |
10.3000 |
10.3800 |
361 |
88 |
912 |
[+] |
| DVL |
10.12 10.38 |
9.1700 11.1800 |
17:00 17:00 17:00 17:00
|
36 24 14 38
|
10,3800 10,3800 10,3800 10,3800
|
1 1 3 1 |
719 1670 4238 40 |
10.2600 10.2400 10.2000 10.1800 |
10.4000 10.4200 10.4400 10.4600 |
868 1012 124 5501 |
6 1 2 2 |
|
| DIAG |
151,3000 |
17:00 |
1 |
155.30 |
-1.50 % |
75 |
151.3000 |
151.4000 |
2 |
53 |
8 042 |
[+] |
| DIA |
151.30 155.30 |
139.8000 170.8000 |
17:00 17:00 17:00 17:00
|
1 8 15 35
|
151,3000 151,3000 151,3000 151,3000
|
2 7 14 3 |
49 160 197 984 |
151.2000 151.1000 151.0000 150.9000 |
151.6000 151.7000 151.9000 152.0000 |
1 2 58 23 |
1 2 3 2 |
|
| DOMDEV |
257,0000 |
17:00 |
15 |
253.50 |
1.38 % |
6 |
254.0000 |
257.0000 |
193 |
5 |
1 169 |
[+] |
| DOM |
251.50 257.00 |
228.5000 278.5000 |
17:00 17:00 17:00 17:00
|
1 36 22 26
|
257,0000 257,0000 257,0000 257,0000
|
1 1 5 2 |
2 58 236 20 |
253.0000 252.5000 252.0000 251.5000 |
257.5000 258.0000 258.5000 259.0000 |
118 106 231 198 |
3 8 2 5 |
|
| ENEA |
21,8200 |
17:04 |
236 |
22.86 |
-3.37 % |
764 |
21.8200 |
21.8400 |
140 |
286 |
6 338 |
[+] |
| ENA |
21.82 22.86 |
20.5800 25.1400 |
17:04 17:04 17:04 17:04
|
60 50 210 224
|
21,8200 21,8200 21,8200 21,8200
|
17 3 6 3 |
6634 214 1190 2071 |
21.8000 21.7800 21.7600 21.7400 |
21.8800 22.0000 22.0600 22.0800 |
100 2352 2640 872 |
1 3 1 1 |
|
| EUROCASH |
5,7750 |
17:00 |
444 |
5.86 |
-1.53 % |
1702 |
5.7750 |
5.8200 |
10 |
104 |
604 |
[+] |
| EUR |
5.77 5.91 |
5.2750 6.4450 |
17:00 17:00 17:00 17:00
|
909 312 191 497
|
5,7750 5,7750 5,7750 5,7750
|
8 2 5 11 |
1833 7 8166 4795 |
5.7700 5.7650 5.7600 5.7500 |
5.8300 5.8400 5.8500 5.8600 |
996 4 201 202 |
1 2 2 2 |
|
| GPW |
74,7500 |
17:01 |
100 |
77.00 |
-2.42 % |
177 |
74.7000 |
74.7500 |
1 |
78 |
5 907 |
[+] |
| GPW |
74.75 77.10 |
69.3000 84.7000 |
17:00 17:00 17:00 17:00
|
70 29 16 1
|
74,7500 74,7500 74,7500 74,7500
|
2 3 1 4 |
572 35 200 65 |
74.6500 74.6000 74.5500 74.5000 |
74.8000 74.8500 75.1500 75.3000 |
1812 200 40 64 |
1 1 1 1 |
|
| GRUPAAZOTY |
17,9000 |
17:00 |
424 |
17.98 |
1.36 % |
6774 |
17.9000 |
17.9400 |
800 |
219 |
3 949 |
[+] |
| ATT |
17.70 18.39 |
16.1900 19.7700 |
17:00 17:00 17:00 17:00
|
360 400 104 500
|
17,9000 17,9000 17,9000 17,9000
|
1 1 1 1 |
2 2 2 20 |
17.8700 17.8400 17.8100 17.8000 |
17.9500 17.9600 17.9800 18.0000 |
1981 2 1981 1979 |
2 1 2 2 |
|
| GRUPRACUJ |
44,8000 |
17:00 |
61 |
45.50 |
-0.44 % |
512 |
44.7500 |
45.0000 |
3914 |
240 |
10 794 |
[+] |
| GPP |
44.60 45.90 |
40.9500 50.0000 |
17:00 17:00 17:00 17:00
|
40 199 47 18
|
44,8000 44,8000 44,8000 44,8000
|
2 1 8 1 |
34 20 1193 16 |
44.5500 44.5000 44.4000 44.3500 |
45.1500 45.2000 45.5000 46.0000 |
6 931 15 449 |
1 4 1 3 |
|
| HANDLOWY |
115,6000 |
17:00 |
45 |
115.60 |
-0.34 % |
781 |
115.6000 |
116.2000 |
91 |
18 |
2 075 |
[+] |
| BHW |
115.20 117.20 |
104.2000 127.0000 |
17:00 17:00 17:00 17:00
|
147 1 43 15
|
115,6000 115,6000 115,6000 115,6000
|
2 6 24 5 |
195 621 3632 348 |
115.4000 115.2000 115.0000 114.8000 |
116.4000 116.6000 117.0000 117.2000 |
250 434 260 9 |
2 21 4 1 |
|
| INGBSK |
414,8000 |
17:00 |
9 |
416.80 |
-0.48 % |
5 |
414.4000 |
415.2000 |
2 |
6 |
2 679 |
[+] |
| ING |
414.20 425.00 |
375.2000 458.4000 |
17:00 17:00 17:00 17:00
|
5 4 57 21
|
414,8000 414,8000 414,8000 414,8000
|
1 4 1 3 |
4 36 33 52 |
414.2000 414.0000 413.2000 413.0000 |
415.4000 415.6000 415.8000 416.0000 |
2 37 14 51 |
2 2 2 2 |
|
| INTERCARS |
739,0000 |
17:03 |
14 |
740.00 |
-0.14 % |
17 |
734.0000 |
739.0000 |
70 |
4 |
2 820 |
[+] |
| CAR |
735.00 748.00 |
666.0000 814.0000 |
17:00 17:00 17:00 17:00
|
5 5 1 2
|
739,0000 739,0000 739,0000 739,0000
|
2 3 1 1 |
20 73 3 5 |
730.0000 729.0000 726.0000 725.0000 |
741.0000 742.0000 748.0000 749.0000 |
19 50 89 13 |
1 1 5 1 |
|
| JSW |
29,0600 |
17:03 |
2 |
26.90 |
8.03 % |
200 |
29.0200 |
29.0600 |
1489 |
724 |
20 520 |
[+] |
| JSW |
26.77 29.37 |
24.2100 29.5900 |
17:02 17:02 17:02 17:01
|
96 44 160 100
|
29,0600 29,0600 29,0600 29,0600
|
1 1 1 1 |
80 1106 366 50 |
28.9300 28.9000 28.8700 28.8600 |
29.0700 29.0800 29.0900 29.1000 |
359 24 243 4688 |
2 2 1 10 |
|
| LUBAWA |
8,0100 |
17:04 |
827 |
8.19 |
0.12 % |
15024 |
8.0000 |
8.0100 |
3673 |
198 |
1 598 |
[+] |
| LBW |
8.00 8.20 |
7.3750 9.0050 |
17:00 17:00 17:00 17:00
|
3 2 34 58
|
8,0100 8,0100 8,0100 8,0100
|
3 1 2 1 |
910 20 1477 600 |
7.9950 7.9900 7.9850 7.9800 |
8.0250 8.0400 8.0500 8.0600 |
5 5 3396 1005 |
2 2 3 3 |
|
| MILLENNIUM |
18,1700 |
17:00 |
305 |
18.16 |
2.83 % |
1041 |
18.1700 |
18.1750 |
12 |
767 |
13 936 |
[+] |
| MIL |
17.92 18.35 |
16.3450 19.9750 |
17:00 17:00 17:00 17:00
|
302 305 582 334
|
18,1700 18,1700 18,1700 18,1700
|
1 1 2 3 |
50 50 3595 3255 |
18.0650 18.0550 18.0200 18.0000 |
18.1800 18.1850 18.1900 18.1950 |
1503 5070 4102 197 |
2 2 2 2 |
|
| MIRBUD |
10,8500 |
17:01 |
200 |
11.50 |
-5.32 % |
2449 |
10.8500 |
10.8600 |
388 |
420 |
4 640 |
[+] |
| MRB |
10.83 11.56 |
10.3500 12.6500 |
17:00 17:00 17:00 17:00
|
99 1 1000 59
|
10,8500 10,8500 10,8500 10,8500
|
7 2 12 10 |
3679 1668 4236 1944 |
10.8400 10.8300 10.8200 10.8100 |
10.9000 10.9200 10.9500 11.0000 |
160 200 1491 100 |
1 1 3 1 |
|
| MOBRUK |
353,0000 |
17:00 |
4 |
350.50 |
0.43 % |
1 |
352.5000 |
353.0000 |
289 |
2 |
640 |
[+] |
| MBR |
350.50 360.00 |
315.5000 385.5000 |
17:00 17:00 17:00 17:00
|
4 10 2 4
|
353,0000 353,0000 353,0000 353,0000
|
1 3 5 3 |
4 17 101 22 |
352.0000 351.5000 351.0000 350.5000 |
354.0000 355.0000 356.0000 357.0000 |
13 9 25 1 |
1 1 4 1 |
|
| NEUCA |
712,0000 |
17:00 |
5 |
731.00 |
-2.33 % |
2 |
702.0000 |
712.0000 |
15 |
1 |
784 |
[+] |
| NEU |
701.00 732.00 |
658.0000 804.0000 |
17:00 17:00 17:00 17:00
|
1 6 3 4
|
712,0000 712,0000 712,0000 712,0000
|
6 1 1 1 |
37 5 23 12 |
700.0000 699.0000 698.0000 697.0000 |
713.0000 718.0000 720.0000 725.0000 |
10 100 3 3 |
1 4 2 1 |
|
| NEWAG |
109,6000 |
17:02 |
1 |
111.80 |
-2.14 % |
152 |
109.0000 |
109.6000 |
18 |
21 |
2 323 |
[+] |
| NWG |
109.00 113.60 |
100.8000 122.8000 |
17:02 17:00 17:00 17:00
|
24 3 9 15
|
109,6000 109,6000 109,6000 109,6000
|
8 6 3 1 |
152 154 26 10 |
108.8000 108.6000 108.4000 108.2000 |
110.0000 110.2000 110.4000 110.6000 |
46 457 70 20 |
1 2 1 1 |
|
| ORANGEPL |
14,1550 |
17:00 |
155 |
14.27 |
-0.77 % |
1684 |
14.1500 |
14.2100 |
7537 |
1 139 |
16 154 |
[+] |
| OPL |
14.07 14.35 |
12.8400 15.6900 |
17:00 17:00 17:00 17:00
|
123 37 196 180
|
14,1550 14,1550 14,1550 14,1550
|
2 2 2 2 |
457 2642 14233 780 |
14.1450 14.1400 14.1350 14.1300 |
14.2200 14.2250 14.2350 14.2400 |
1953 8041 5215 16276 |
1 4 2 3 |
|
| POLENERGIA |
49,9500 |
17:00 |
100 |
49.65 |
0.00 % |
30 |
49.8500 |
49.9500 |
684 |
3 |
134 |
[+] |
| PEP |
49.65 51.80 |
44.7000 54.6000 |
16:49 16:49 16:17 15:58
|
130 10 1 10
|
50,0000 49,7000 49,9000 49,7000
|
2 2 1 1 |
32 2 30 500 |
49.6500 49.6000 49.4500 49.3500 |
50.0000 51.1000 51.5000 51.6000 |
1313 13 100 1 |
2 1 1 1 |
|
| POLIMEXMS |
7,9600 |
17:02 |
500 |
8.50 |
-4.56 % |
2395 |
7.9600 |
7.9800 |
2195 |
2 339 |
18 881 |
[+] |
| PXM |
7.93 8.50 |
7.6500 9.3500 |
17:02 17:02 17:01 17:01
|
76 43 457 250
|
7,9600 7,9600 7,9600 7,9600
|
4 20 2 10 |
1541 13922 130 7318 |
7.9550 7.9500 7.9450 7.9400 |
8.0000 8.0550 8.0600 8.0750 |
4000 14455 97 14455 |
2 1 2 1 |
|
| RAINBOW |
135,2000 |
17:01 |
20 |
138.10 |
-2.03 % |
73 |
135.2000 |
135.4000 |
333 |
33 |
4 502 |
[+] |
| RBW |
135.00 140.50 |
124.3000 151.9000 |
17:00 17:00 17:00 17:00
|
70 9 1 2
|
135,2000 135,2000 135,2000 135,2000
|
1 18 2 2 |
1000 1184 49 4 |
135.1000 135.0000 134.9000 134.8000 |
135.5000 135.9000 136.1000 136.3000 |
670 22 24 2 |
1 1 1 1 |
|
| SYNEKTIK |
283,4000 |
17:00 |
3 |
292.00 |
-1.60 % |
256 |
283.4000 |
284.2000 |
6 |
18 |
5 148 |
[+] |
| SNT |
283.20 292.00 |
262.8000 321.2000 |
17:00 17:00 17:00 17:00
|
3 3 3 3
|
283,4000 283,4000 283,4000 283,4000
|
7 15 1 2 |
196 78 1 149 |
283.2000 283.0000 282.8000 282.6000 |
284.6000 284.8000 285.2000 285.4000 |
334 6 143 175 |
1 2 1 3 |
|
| TEXT |
39,3800 |
17:04 |
99 |
39.12 |
0.66 % |
1 |
39.3800 |
39.4000 |
220 |
47 |
1 849 |
[+] |
| TXT |
38.76 40.20 |
35.2200 43.0200 |
17:00 17:00 16:49 16:49
|
1 6 23 1
|
39,3800 39,3800 39,0800 39,1200
|
1 1 2 1 |
108 49 51 1 |
39.0600 39.0000 38.8000 38.7600 |
39.4800 39.7200 39.8000 39.8800 |
52 10 100 10 |
1 1 1 1 |
|
| TSGAMES |
107,2000 |
17:01 |
244 |
108.00 |
-0.74 % |
173 |
107.2000 |
108.5000 |
857 |
13 |
1 412 |
[+] |
| TEN |
107.10 108.50 |
97.2000 118.8000 |
17:00 17:00 17:00 17:00
|
57 7 6 4
|
107,2000 107,2000 107,2000 107,2000
|
6 15 2 1 |
57 249 424 35 |
107.1000 107.0000 106.9000 106.8000 |
108.6000 108.8000 109.2000 109.7000 |
150 150 25 20 |
1 1 1 1 |
|
| VERCOM |
128,4000 |
17:00 |
1 |
129.00 |
-0.62 % |
1 |
127.0000 |
128.4000 |
99 |
2 |
307 |
[+] |
| VRC |
125.60 129.00 |
116.2000 141.8000 |
17:00 17:00 16:48 16:43
|
10 28 19 3
|
128,4000 128,4000 127,0000 127,0000
|
2 1 2 3 |
60 1 15 28 |
126.8000 126.6000 126.2000 126.0000 |
128.6000 129.0000 129.2000 131.0000 |
14 1 42 10 |
1 1 2 1 |
|
| VOXEL |
101,4000 |
17:00 |
4 |
101.20 |
0.40 % |
336 |
101.4000 |
101.6000 |
143 |
10 |
1 000 |
[+] |
| VOX |
101.00 102.80 |
91.1000 111.2000 |
17:00 16:47 16:44 16:36
|
1 70 2 62
|
101,4000 101,4000 101,6000 101,4000
|
5 11 5 2 |
436 317 86 3 |
101.2000 101.0000 100.8000 100.6000 |
101.8000 102.0000 102.2000 102.4000 |
199 100 250 68 |
1 1 2 3 |
|
| WIRTUALNA |
58,0000 |
17:01 |
100 |
57.90 |
0.35 % |
13289 |
57.9000 |
58.0000 |
2096 |
89 |
5 126 |
[+] |
| WPL |
57.70 58.30 |
52.2000 63.6000 |
17:00 17:00 17:00 17:00
|
200 119 73 25
|
58,0000 58,0000 58,0000 58,0000
|
9 9 5 9 |
3584 2521 2830 3119 |
57.8000 57.7000 57.6000 57.5000 |
58.1000 58.2000 58.3000 58.4000 |
465 1240 1642 5593 |
5 2 9 6 |
|
| XTB |
105,8000 |
17:04 |
44 |
105.00 |
1.05 % |
8 |
105.7800 |
105.8000 |
56 |
389 |
41 352 |
[+] |
| XTB |
104.76 108.00 |
94.5000 115.5000 |
17:04 17:04 17:03 17:01
|
56 60 20 214
|
105,8000 105,8000 105,8000 105,8000
|
2 3 2 2 |
23 698 440 6 |
105.7400 105.7000 105.6600 105.6200 |
105.9800 106.0000 106.1000 106.1600 |
1171 83 80 1000 |
3 2 2 1 |
|