| ABPL |
122,8000 |
17:01 |
23 |
120.80 |
2.50 % |
67 |
122.0000 |
122.8000 |
67 |
9 |
1 144 |
[+] |
| ABE |
119.20 123.40 |
108.8000 132.8000 |
17:01 17:00 17:00 17:00
|
2 5 31 5
|
122,8000 122,8000 122,8000 122,8000
|
2 2 1 3 |
55 65 58 253 |
121.8000 121.6000 121.4000 121.2000 |
123.0000 123.2000 123.4000 123.6000 |
176 10 283 1206 |
4 1 4 1 |
|
| AMREST |
11,7000 |
17:01 |
2000 |
11.60 |
-0.17 % |
4219 |
11.7000 |
11.7400 |
1626 |
209 |
2 454 |
[+] |
| EAT |
11.52 11.80 |
10.4400 12.7600 |
17:00 17:00 17:00 17:00
|
345 92 83 18
|
11,7000 11,7000 11,7000 11,7000
|
1 1 2 2 |
2000 531 1876 522 |
11.6200 11.6000 11.5600 11.5400 |
11.7600 11.7800 11.8000 11.8800 |
7 105 1500 90 |
2 2 1 2 |
|
| ASBIS |
65,0000 |
17:02 |
1000 |
60.35 |
9.24 % |
20 |
64.9000 |
65.0000 |
4330 |
671 |
43 238 |
[+] |
| ASB |
60.35 65.70 |
54.3500 66.3500 |
17:00 17:00 17:00 17:00
|
34 966 4034 682
|
65,0000 65,0000 65,0000 65,0000
|
1 1 1 1 |
30 30 1 70 |
64.8500 64.8000 64.7500 64.6000 |
65.0500 65.1000 65.1500 65.2000 |
2 486 3009 741 |
2 2 4 4 |
|
| ASSECOPOL |
193,4000 |
17:04 |
7 |
192.50 |
0.94 % |
30 |
PKC |
193.4000 |
9560 |
241 |
46 666 |
[+] |
| ACP |
190.95 195.50 |
173.2500 211.7000 |
17:04 17:04 17:03 17:01
|
180 44 18 218
|
193,4000 193,4000 193,4000 193,4000
|
4 1 1 2 |
251 1294 1294 4752 |
193.0000 192.9000 192.6000 192.5500 |
193.4500 193.5000 193.6000 193.6500 |
124 53 57 1394 |
2 2 2 2 |
|
| ASSECOSEE |
60,4000 |
17:00 |
13 |
60.80 |
0.00 % |
56 |
59.7000 |
60.4000 |
17 |
6 |
345 |
[+] |
| ASE |
59.70 60.90 |
54.8000 66.8000 |
17:00 17:00 17:00 17:00
|
20 30 15 4
|
60,4000 60,4000 60,4000 60,4000
|
10 8 3 3 |
181 252 102 112 |
59.6000 59.5000 59.4000 59.3000 |
60.5000 60.6000 60.7000 61.1000 |
20 40 80 50 |
1 2 3 1 |
|
| AUTOPARTN |
22,7000 |
17:00 |
3 |
22.45 |
1.34 % |
91 |
22.6000 |
22.7000 |
1037 |
102 |
2 298 |
[+] |
| APR |
22.10 22.85 |
20.2500 24.6500 |
17:00 17:00 17:00 17:00
|
129 80 40 62
|
22,7000 22,7000 22,7000 22,7000
|
1 8 1 1 |
201 3196 1452 50 |
22.5500 22.5000 22.4000 22.1500 |
22.7500 22.8000 22.8500 22.9000 |
10 937 806 2278 |
2 4 4 7 |
|
| BENEFIT |
3 926,0000 |
17:00 |
1 |
3,950.00 |
-0.71 % |
5 |
PKC |
3938.0000 |
92 |
4 |
14 160 |
[+] |
| BFT |
3,902.00 3,992.00 |
3556.0000 4344.0000 |
17:00 17:00 17:00 17:00
|
3 16 39 4
|
3 926,0000 3 926,0000 3 926,0000 3 926,0000
|
1 1 3 7 |
37 35 137 24 |
3920.0000 3908.0000 3902.0000 3900.0000 |
3940.0000 3942.0000 3946.0000 3948.0000 |
29 72 45 27 |
2 2 2 2 |
|
| BNPPL |
146,2000 |
17:00 |
1 |
152.20 |
-2.27 % |
25 |
146.2000 |
147.0000 |
20 |
20 |
3 023 |
[+] |
| BNP |
146.20 152.40 |
137.0000 167.4000 |
17:00 17:00 17:00 17:00
|
20 118 212 255
|
146,2000 146,2000 146,2000 146,2000
|
7 1 2 1 |
75 153 47 137 |
146.0000 145.8000 145.6000 145.2000 |
148.4000 148.6000 148.8000 149.0000 |
250 55 171 650 |
1 2 3 2 |
|
| CREOTECH |
644,0000 |
17:00 |
62 |
651.00 |
-0.31 % |
2 |
643.0000 |
644.0000 |
288 |
12 |
7 777 |
[+] |
| CRI |
632.00 666.00 |
586.0000 716.0000 |
17:00 17:00 17:00 17:00
|
10 8 43 15
|
644,0000 644,0000 644,0000 644,0000
|
3 4 5 3 |
100 28 109 38 |
637.0000 636.0000 635.0000 634.0000 |
645.0000 646.0000 647.0000 648.0000 |
97 109 134 89 |
1 2 2 6 |
|
| CYBERFLKS |
190,0000 |
17:00 |
6 |
192.00 |
0.53 % |
11 |
189.9000 |
190.0000 |
70 |
14 |
2 671 |
[+] |
| CBF |
189.00 192.40 |
172.8000 211.2000 |
17:00 17:00 17:00 17:00
|
1 9 11 5
|
190,0000 190,0000 190,0000 190,0000
|
2 1 6 1 |
58 3 130 108 |
189.8000 189.7000 189.5000 189.1000 |
190.1000 190.5000 191.0000 191.1000 |
12 2646 101 148 |
1 1 2 1 |
|
| CYFRPLSAT |
13,4000 |
17:03 |
538 |
12.90 |
5.10 % |
1432 |
13.4000 |
13.4200 |
150 |
3 863 |
51 946 |
[+] |
| CPS |
12.80 13.80 |
11.6100 14.1900 |
17:03 17:03 17:00 17:00
|
462 23000 26538 50000
|
13,4000 13,4000 13,4000 13,4000
|
2 2 2 1 |
2053 276 110 120 |
13.3850 13.3500 13.3300 13.3200 |
13.4400 13.4500 13.4650 13.4700 |
286 590 21 120 |
1 2 1 1 |
|
| DEVELIA |
10,3400 |
17:00 |
504 |
10.20 |
0.39 % |
4908 |
10.3200 |
10.3400 |
2747 |
298 |
3 069 |
[+] |
| DVL |
10.20 10.42 |
9.1800 11.2200 |
17:00 17:00 17:00 17:00
|
774 450 488 742
|
10,3400 10,3400 10,3400 10,3400
|
2 1 2 2 |
155 200 218 2717 |
10.2200 10.2000 10.1800 10.1400 |
10.3800 10.4000 10.4200 10.4400 |
1048 1232 199 5624 |
2 5 1 3 |
|
| DIAG |
154,9000 |
17:01 |
70 |
161.00 |
-3.25 % |
33 |
154.9000 |
155.0000 |
20 |
129 |
20 219 |
[+] |
| DIA |
154.50 161.30 |
144.9000 177.1000 |
17:01 17:01 17:01 17:00
|
22 8 7 20
|
154,9000 154,9000 154,9000 154,9000
|
7 4 4 27 |
128 35 55 880 |
154.8000 154.7000 154.6000 154.5000 |
155.3000 155.5000 155.7000 155.8000 |
4 9 29 55 |
2 3 4 2 |
|
| DOMDEV |
251,0000 |
17:00 |
6 |
251.00 |
1.41 % |
17 |
251.0000 |
251.5000 |
25 |
5 |
1 145 |
[+] |
| DOM |
247.50 252.00 |
226.0000 276.0000 |
17:00 17:00 17:00 17:00
|
7 9 13 10
|
251,0000 251,0000 251,0000 251,0000
|
1 1 2 1 |
30 78 105 12 |
250.0000 249.5000 249.0000 248.5000 |
252.0000 252.5000 253.0000 253.5000 |
56 192 6 122 |
4 3 1 2 |
|
| ENEA |
22,5800 |
17:01 |
223 |
22.58 |
-0.96 % |
870 |
22.5600 |
22.5800 |
277 |
464 |
10 482 |
[+] |
| ENA |
22.12 23.10 |
20.3400 24.8200 |
17:00 17:00 17:00 17:00
|
198 494 106 6
|
22,5800 22,5800 22,5800 22,5800
|
2 3 4 1 |
1034 539 651 100 |
22.5400 22.5000 22.4800 22.4600 |
22.6200 22.6800 22.7000 22.7200 |
441 6 2738 703 |
1 1 1 1 |
|
| EUROCASH |
6,0500 |
17:00 |
192 |
6.10 |
-0.33 % |
4 |
6.0300 |
6.0500 |
119 |
127 |
769 |
[+] |
| EUR |
6.00 6.16 |
5.4900 6.7100 |
17:00 17:00 17:00 17:00
|
298 222 288 448
|
6,0500 6,0500 6,0500 6,0500
|
5 2 9 1 |
7461 1200 14908 1 |
6.0100 6.0050 6.0000 5.9950 |
6.0600 6.0650 6.0700 6.0750 |
2 2 1444 10 |
1 1 2 1 |
|
| GPW |
77,6000 |
17:00 |
4 |
77.60 |
0.00 % |
5 |
77.5500 |
77.6000 |
35 |
85 |
6 513 |
[+] |
| GPW |
76.30 77.95 |
69.8500 85.3500 |
17:00 17:00 17:00 17:00
|
87 17 40 60
|
77,6000 77,6000 77,6000 77,6000
|
1 2 2 2 |
26 67 8 5 |
77.5000 77.4500 77.4000 77.3000 |
77.9500 78.0000 78.0500 78.1500 |
25 30 51 1 |
1 1 3 1 |
|
| GRUPAAZOTY |
17,0000 |
17:00 |
263 |
17.15 |
-0.87 % |
450 |
17.0000 |
17.0100 |
1819 |
353 |
6 039 |
[+] |
| ATT |
16.98 17.40 |
15.4400 18.8600 |
17:00 17:00 17:00 17:00
|
817 92 8 16
|
17,0000 17,0000 17,0000 17,0000
|
4 15 5 6 |
2385 5396 1709 3406 |
16.9900 16.9800 16.9700 16.9600 |
17.0500 17.0600 17.1000 17.1100 |
276 1 860 2791 |
1 1 2 1 |
|
| GRUPRACUJ |
46,1000 |
17:00 |
126 |
47.00 |
-0.86 % |
281 |
46.1000 |
46.6000 |
133 |
65 |
2 990 |
[+] |
| GPP |
45.60 47.00 |
42.3000 51.7000 |
17:00 17:00 17:00 17:00
|
2 23 55 7
|
46,1000 46,1000 46,1000 46,1000
|
1 1 1 5 |
258 45 1 1251 |
46.0500 46.0000 45.9000 45.8000 |
46.8000 47.0000 47.1000 47.1500 |
402 201 30 10 |
1 3 2 1 |
|
| HANDLOWY |
118,6000 |
17:00 |
61 |
119.00 |
0.00 % |
706 |
118.6000 |
118.8000 |
39 |
29 |
3 431 |
[+] |
| BHW |
117.00 119.00 |
107.2000 130.8000 |
17:00 17:00 17:00 17:00
|
21 47 4 5
|
118,6000 118,6000 118,6000 118,6000
|
2 2 2 2 |
39 30 3 2 |
118.4000 118.2000 118.0000 117.8000 |
119.0000 119.2000 119.6000 119.8000 |
346 5 113 340 |
8 1 3 2 |
|
| INGBSK |
434,6000 |
17:00 |
2 |
444.00 |
-0.32 % |
37 |
PKC |
434.8000 |
32 |
20 |
8 602 |
[+] |
| ING |
429.60 444.00 |
399.6000 488.4000 |
17:00 17:00 17:00 17:00
|
13 13 13 51
|
434,6000 434,6000 434,6000 434,6000
|
1 1 1 2 |
1 3 4 37 |
432.0000 431.8000 431.6000 431.4000 |
435.0000 435.2000 435.4000 435.6000 |
833 43 187 105 |
4 2 2 2 |
|
| INTERCARS |
730,0000 |
17:00 |
18 |
732.00 |
0.55 % |
22 |
726.0000 |
730.0000 |
53 |
2 |
1 395 |
[+] |
| CAR |
724.00 736.00 |
659.0000 805.0000 |
17:00 17:00 17:00 17:00
|
6 2 3 16
|
730,0000 730,0000 730,0000 730,0000
|
2 1 3 7 |
11 1 67 66 |
725.0000 722.0000 721.0000 720.0000 |
733.0000 734.0000 740.0000 744.0000 |
1 22 5 15 |
1 1 1 1 |
|
| JSW |
27,9000 |
17:04 |
32 |
27.75 |
1.09 % |
760 |
27.8600 |
27.9000 |
95 |
275 |
7 736 |
[+] |
| JSW |
27.55 28.45 |
24.9800 30.5200 |
17:04 17:04 17:00 17:00
|
157 243 100 111
|
27,9000 27,9000 27,9000 27,9000
|
1 1 1 9 |
1000 20 1 3276 |
27.8500 27.8400 27.8100 27.8000 |
27.9100 27.9200 27.9300 27.9600 |
469 206 8 21 |
2 2 2 2 |
|
| LUBAWA |
8,2000 |
17:01 |
80 |
8.30 |
-0.61 % |
650 |
8.1800 |
8.2000 |
562 |
260 |
2 144 |
[+] |
| LBW |
8.08 8.36 |
7.4700 9.1300 |
17:00 17:00 17:00 17:00
|
170 876 3 3
|
8,2000 8,2000 8,2000 8,2000
|
2 2 3 2 |
170 631 3064 160 |
8.1600 8.1500 8.1400 8.1200 |
8.2050 8.2100 8.2250 8.2300 |
1 6 60 1751 |
1 2 1 3 |
|
| MILLENNIUM |
18,5700 |
17:00 |
1661 |
18.71 |
-1.04 % |
1667 |
18.5650 |
PKC |
409 |
474 |
8 752 |
[+] |
| MIL |
18.26 18.75 |
16.8400 20.5800 |
17:00 17:00 17:00 17:00
|
100 224 7 7
|
18,5700 18,5700 18,5700 18,5700
|
2 2 2 2 |
1639 116 114 24 |
18.5600 18.5550 18.5500 18.5450 |
18.5700 18.5950 18.6550 18.6650 |
76 193 9753 615 |
1 1 1 1 |
|
| MIRBUD |
11,3800 |
17:00 |
500 |
11.60 |
-1.90 % |
1 |
11.3400 |
11.3800 |
1815 |
183 |
2 095 |
[+] |
| MRB |
11.28 11.82 |
10.4400 12.7600 |
17:00 17:00 17:00 17:00
|
500 9 91 1
|
11,3800 11,3800 11,3800 11,3800
|
1 2 2 4 |
80 1138 260 1347 |
11.3000 11.2900 11.2800 11.2700 |
11.4000 11.4400 11.4500 11.6000 |
928 70 100 1065 |
1 1 1 3 |
|
| MOBRUK |
347,0000 |
17:04 |
16 |
345.00 |
0.58 % |
1 |
347.0000 |
348.0000 |
81 |
3 |
1 008 |
[+] |
| MBR |
341.50 347.50 |
310.5000 379.5000 |
17:04 17:04 17:01 17:00
|
5 6 1 6
|
347,0000 347,0000 347,0000 347,0000
|
2 1 5 4 |
19 28 169 763 |
344.5000 342.5000 342.0000 341.5000 |
348.5000 349.0000 349.5000 350.0000 |
10 8 20 50 |
1 3 2 1 |
|
| NEUCA |
691,0000 |
17:00 |
1 |
702.00 |
-1.29 % |
51 |
690.0000 |
694.0000 |
10 |
1 |
648 |
[+] |
| NEU |
691.00 702.00 |
632.0000 772.0000 |
17:00 17:00 17:00 17:00
|
5 4 18 8
|
691,0000 691,0000 691,0000 691,0000
|
1 2 3 2 |
5 4 14 13 |
689.0000 688.0000 687.0000 686.0000 |
695.0000 696.0000 697.0000 702.0000 |
2 22 52 39 |
1 1 2 1 |
|
| NEWAG |
116,0000 |
17:04 |
10 |
117.60 |
-1.36 % |
10 |
115.0000 |
116.0000 |
96 |
16 |
1 812 |
[+] |
| NWG |
114.60 118.40 |
106.0000 129.2000 |
17:01 17:00 17:00 17:00
|
26 54 69 8
|
116,0000 116,0000 116,0000 116,0000
|
3 7 5 4 |
56 288 183 132 |
114.8000 114.6000 114.4000 114.2000 |
116.4000 116.6000 116.8000 117.0000 |
156 10 21 100 |
3 1 1 1 |
|
| ORANGEPL |
14,4500 |
17:04 |
200 |
14.33 |
1.55 % |
3039 |
14.4450 |
14.4600 |
6 |
734 |
10 557 |
[+] |
| OPL |
14.24 14.46 |
12.8950 15.7550 |
17:04 17:04 17:04 17:04
|
5 500 5 4086
|
14,4500 14,4500 14,4500 14,4500
|
2 2 2 2 |
240 44 124 303 |
14.4400 14.4350 14.4300 14.4250 |
14.4650 14.4700 14.4750 14.4800 |
7 12 5 695 |
2 3 1 4 |
|
| POLENERGIA |
50,0000 |
17:00 |
11 |
50.50 |
-0.99 % |
60 |
49.7000 |
50.0000 |
85 |
6 |
296 |
[+] |
| PEP |
49.55 51.40 |
45.4500 55.5000 |
17:00 16:49 16:36 16:34
|
70 40 10 2
|
50,0000 49,7000 49,5500 49,5500
|
2 2 1 1 |
23 130 35 30 |
49.5500 49.5000 49.4500 49.4000 |
50.1000 50.2000 50.5000 50.8000 |
120 100 50 1 |
1 1 2 1 |
|
| POLIMEXMS |
9,2500 |
17:00 |
500 |
9.16 |
0.98 % |
5853 |
9.2500 |
9.2550 |
20 |
375 |
3 489 |
[+] |
| PXM |
9.16 9.43 |
8.2450 10.0700 |
17:00 17:00 17:00 17:00
|
698 3 3 451
|
9,2500 9,2500 9,2500 9,2500
|
2 9 1 4 |
6 8058 500 2086 |
9.2350 9.2200 9.2150 9.2100 |
9.2650 9.2700 9.2800 9.2950 |
218 217 258 122 |
2 2 2 1 |
|
| RAINBOW |
147,7000 |
17:00 |
3 |
147.70 |
-0.87 % |
1 |
147.6000 |
147.9000 |
26 |
53 |
7 840 |
[+] |
| RBW |
147.20 149.40 |
133.0000 162.4000 |
17:00 17:00 17:00 17:00
|
11 1 14 50
|
147,7000 147,7000 147,7000 147,7000
|
1 1 1 2 |
15 1 10 110 |
147.4000 147.3000 147.2000 147.1000 |
148.1000 148.2000 148.3000 148.4000 |
2 27 27 2 |
2 2 2 2 |
|
| SYNEKTIK |
292,4000 |
17:04 |
5 |
292.00 |
0.14 % |
80 |
291.6000 |
292.4000 |
8 |
24 |
7 013 |
[+] |
| SNT |
289.20 294.00 |
262.8000 321.2000 |
17:00 17:00 17:00 17:00
|
4 1 1 13
|
292,4000 292,4000 292,4000 292,4000
|
9 2 2 1 |
101 256 2 1 |
291.0000 290.8000 290.4000 290.2000 |
292.6000 293.0000 293.4000 293.6000 |
10 2 176 2 |
1 2 1 2 |
|
| TEXT |
39,8600 |
17:01 |
3 |
40.30 |
-1.09 % |
860 |
39.8400 |
39.8600 |
1 |
34 |
1 348 |
[+] |
| TXT |
39.66 40.70 |
36.2800 44.3200 |
17:00 17:00 17:00 17:00
|
55 42 10 1
|
39,8600 39,8600 39,8600 39,8600
|
2 3 1 1 |
200 46 2 11 |
39.8000 39.7800 39.7600 39.7200 |
40.0000 40.0400 40.0600 40.0800 |
79 4 5 4 |
1 1 1 1 |
|
| TSGAMES |
113,0000 |
17:02 |
63 |
111.00 |
1.99 % |
100 |
112.6000 |
113.0000 |
1365 |
32 |
3 571 |
[+] |
| TEN |
110.60 113.50 |
99.9000 122.1000 |
17:02 17:00 17:00 17:00
|
37 100 10 15
|
113,0000 113,0000 113,0000 113,0000
|
3 2 1 1 |
1001 214 16 100 |
112.5000 112.4000 112.3000 112.1000 |
113.1000 113.2000 113.3000 113.4000 |
329 43 80 211 |
4 3 5 10 |
|
| VERCOM |
134,6000 |
17:00 |
6 |
133.60 |
0.75 % |
1 |
132.0000 |
134.6000 |
2483 |
9 |
1 226 |
[+] |
| VRC |
130.40 134.60 |
120.4000 146.8000 |
17:00 17:00 17:00 17:00
|
21 30 490 99
|
134,6000 134,6000 134,6000 134,6000
|
1 2 1 1 |
2 9 3 10 |
131.2000 131.0000 130.8000 130.6000 |
135.0000 135.8000 136.0000 136.8000 |
1670 1 15 14 |
2 1 1 2 |
|
| VOXEL |
101,6000 |
17:00 |
12 |
101.20 |
0.59 % |
28 |
101.4000 |
101.6000 |
108 |
5 |
508 |
[+] |
| VOX |
101.00 102.60 |
91.1000 111.2000 |
17:00 17:00 17:00 17:00
|
1 4 23 7
|
101,6000 101,6000 101,6000 101,6000
|
8 9 8 7 |
1471 91 158 180 |
101.2000 101.0000 100.6000 100.4000 |
101.8000 102.0000 102.2000 102.4000 |
121 1159 45 111 |
1 3 2 3 |
|
| WIRTUALNA |
57,5000 |
17:00 |
24 |
57.40 |
0.17 % |
2713 |
57.3000 |
57.5000 |
3140 |
17 |
959 |
[+] |
| WPL |
57.20 57.60 |
51.7000 63.1000 |
17:00 17:00 17:00 17:00
|
12 15 60 158
|
57,5000 57,5000 57,5000 57,5000
|
5 9 21 10 |
1526 3162 12298 1560 |
57.2000 57.1000 57.0000 56.9000 |
57.6000 57.7000 57.8000 57.9000 |
296 288 2845 1887 |
6 9 12 10 |
|
| XTB |
110,0600 |
17:00 |
65 |
105.80 |
3.60 % |
38 |
110.0400 |
110.0600 |
707 |
388 |
42 061 |
[+] |
| XTB |
105.80 110.06 |
95.2200 116.3800 |
17:00 17:00 17:00 17:00
|
31 3 6 114
|
110,0600 110,0600 110,0600 110,0600
|
4 2 2 2 |
388 94 31 12 |
110.0000 109.9800 109.9200 109.9000 |
110.1000 110.1200 110.1400 110.1600 |
4422 100 259 12 |
1 2 2 1 |
|