| ABPL |
136,6000 |
17:00 |
773 |
136.60 |
1.19 % |
146 |
135.6000 |
136.6000 |
1000 |
6 |
843 |
[+] |
| ABE |
135.60 139.40 |
123.0000 150.2000 |
17:00 17:00 17:00 17:00
|
15 10 20 15
|
136,6000 136,6000 136,6000 136,6000
|
3 1 5 1 |
64 20 104 2 |
135.4000 135.2000 135.0000 134.8000 |
137.0000 137.2000 137.4000 137.8000 |
41 39 56 30 |
2 2 3 1 |
|
| AMREST |
10,7200 |
17:00 |
211 |
10.50 |
2.10 % |
200 |
10.5200 |
10.7200 |
858 |
77 |
809 |
[+] |
| EAT |
10.40 10.72 |
9.4500 11.5400 |
17:00 17:00 17:00 17:00
|
13 1418 220 107
|
10,7200 10,7200 10,7200 10,7200
|
1 1 2 1 |
2 5 389 1 |
10.4200 10.4000 10.3800 10.3600 |
10.7600 10.8000 10.8200 10.8600 |
300 1555 154 2 |
1 2 1 1 |
|
| ASBIS |
68,9000 |
17:04 |
200 |
71.90 |
-2.96 % |
295 |
68.9000 |
69.0000 |
8000 |
210 |
14 749 |
[+] |
| ASB |
68.70 71.90 |
64.7500 79.0500 |
17:02 17:01 17:00 17:00
|
25 40 100 35
|
68,9000 68,9000 68,9000 68,9000
|
1 1 3 6 |
1 30 18 485 |
68.8000 68.7500 68.7000 68.6500 |
69.2000 69.3500 69.4500 69.5000 |
80 2546 1069 617 |
1 1 3 3 |
|
| ASSECOPOL |
192,4000 |
17:00 |
62 |
191.75 |
1.00 % |
20 |
192.3500 |
192.4000 |
164 |
159 |
30 659 |
[+] |
| ACP |
189.50 195.00 |
172.6000 210.9000 |
17:00 17:00 17:00 17:00
|
233 26 5 22
|
192,4000 192,4000 192,4000 192,4000
|
1 1 2 2 |
75 169 1127 103 |
191.4500 191.4000 191.3500 191.3000 |
192.5000 192.5500 192.6000 192.6500 |
78 26 1145 180 |
2 2 2 2 |
|
| ASSECOSEE |
62,5000 |
17:00 |
16 |
62.50 |
0.00 % |
178 |
61.4000 |
62.5000 |
3019 |
3 |
166 |
[+] |
| ASE |
61.30 62.60 |
56.3000 68.7000 |
17:00 17:00 17:00 16:41
|
12 1 50 1
|
62,5000 62,5000 62,5000 62,0000
|
2 1 2 5 |
201 30 500 1288 |
61.3000 61.2000 61.1000 61.0000 |
62.6000 62.7000 62.8000 62.9000 |
47 25 140 22 |
1 2 2 1 |
|
| AUTOPARTN |
25,6000 |
17:04 |
199 |
24.95 |
3.02 % |
641 |
25.6000 |
25.6500 |
4 |
159 |
4 001 |
[+] |
| APR |
24.70 25.90 |
22.5000 27.4000 |
17:00 17:00 17:00 17:00
|
3 2 3 38
|
25,6000 25,6000 25,6000 25,6000
|
2 3 7 1 |
151 575 2646 100 |
25.3000 25.2000 25.0000 24.9000 |
25.7000 25.7500 25.8000 25.8500 |
1792 2235 239 550 |
5 5 7 2 |
|
| BENEFIT |
4 446,0000 |
17:00 |
2 |
4,350.00 |
1.18 % |
9 |
4422.0000 |
4446.0000 |
46 |
4 |
16 560 |
[+] |
| BFT |
4,270.00 4,474.00 |
3916.0000 4784.0000 |
17:00 17:00 17:00 17:00
|
5 5 1 3
|
4 446,0000 4 446,0000 4 446,0000 4 446,0000
|
2 1 1 1 |
2 75 14 14 |
4400.0000 4396.0000 4392.0000 4388.0000 |
4450.0000 4458.0000 4460.0000 4464.0000 |
422 30 7 1 |
1 1 2 1 |
|
| BNPPL |
143,6000 |
17:00 |
20 |
143.00 |
0.42 % |
860 |
143.6000 |
144.0000 |
218 |
6 |
820 |
[+] |
| BNP |
140.00 143.60 |
128.8000 157.2000 |
17:00 17:00 17:00 17:00
|
15 37 63 65
|
143,6000 143,6000 143,6000 143,6000
|
1 1 4 2 |
50 8 139 60 |
141.2000 140.2000 140.0000 139.4000 |
144.2000 145.0000 145.8000 146.4000 |
40 62 40 6 |
1 2 1 1 |
|
| CREOTECH |
864,0000 |
17:04 |
10 |
810.00 |
8.00 % |
3 |
859.0000 |
864.0000 |
39 |
20 |
16 721 |
[+] |
| CRI |
806.00 866.00 |
729.0000 891.0000 |
17:03 17:03 17:03 17:02
|
10 38 62 10
|
864,0000 864,0000 864,0000 864,0000
|
2 1 1 1 |
21 215 47 57 |
858.0000 856.0000 855.0000 854.0000 |
865.0000 866.0000 867.0000 868.0000 |
101 11 157 23 |
4 3 3 3 |
|
| CYBERFLKS |
198,7000 |
17:01 |
89 |
186.00 |
10.70 % |
82 |
197.0000 |
198.7000 |
151 |
94 |
18 228 |
[+] |
| CBF |
181.10 198.70 |
167.4000 204.6000 |
17:01 17:00 17:00 17:00
|
11 3 50 1
|
198,7000 198,7000 198,7000 198,7000
|
1 1 1 1 |
100 23 250 5 |
195.6000 195.0000 194.1000 194.0000 |
198.8000 198.9000 199.0000 199.5000 |
7 60 510 39 |
1 3 12 4 |
|
| CYFRPLSAT |
16,6350 |
17:00 |
153 |
16.88 |
-0.09 % |
103 |
16.6350 |
16.6400 |
52 |
1 201 |
19 773 |
[+] |
| CPS |
15.57 16.88 |
15.1950 18.5650 |
17:00 17:00 17:00 17:00
|
347 9 10 83
|
16,6350 16,6350 16,6350 16,6350
|
1 1 3 2 |
600 100 10309 120 |
16.6000 16.5100 16.5000 16.4700 |
16.6450 16.6500 16.6600 16.6650 |
15 35 20 59 |
2 2 2 2 |
|
| DEVELIA |
10,3600 |
17:00 |
56 |
10.34 |
1.37 % |
516 |
10.2400 |
10.3600 |
10437 |
144 |
1 497 |
[+] |
| DVL |
10.20 10.48 |
9.3100 11.3600 |
17:00 17:00 17:00 17:00
|
102 655 139 1549
|
10,3600 10,3600 10,3600 10,3600
|
2 5 1 3 |
4 4519 349 3 |
10.2200 10.2000 10.1400 10.1200 |
10.4000 10.4400 10.4600 10.4800 |
902 99 2 285 |
2 1 2 5 |
|
| DIAG |
161,2000 |
17:00 |
2 |
161.70 |
-0.31 % |
179 |
161.2000 |
161.3000 |
2 |
27 |
4 442 |
[+] |
| DIA |
160.10 163.30 |
145.6000 177.8000 |
17:00 17:00 17:00 17:00
|
2 23 2 2
|
161,2000 161,2000 161,2000 161,2000
|
1 2 2 2 |
158 84 51 73 |
161.1000 161.0000 160.8000 160.7000 |
161.4000 161.6000 161.8000 161.9000 |
1 15 22 94 |
1 1 2 3 |
|
| DOMDEV |
265,0000 |
17:00 |
4 |
255.00 |
3.31 % |
25 |
259.5000 |
265.0000 |
391 |
5 |
1 268 |
[+] |
| DOM |
254.50 265.00 |
229.5000 280.5000 |
17:00 17:00 17:00 17:00
|
15 9 76 10
|
265,0000 265,0000 265,0000 265,0000
|
5 1 2 1 |
171 6 18 4 |
258.0000 257.0000 256.5000 255.5000 |
265.5000 266.0000 266.5000 267.0000 |
40 155 5 1 |
2 4 1 1 |
|
| ENEA |
20,3600 |
17:00 |
209 |
20.10 |
0.30 % |
20901 |
20.3600 |
20.3800 |
207 |
291 |
5 915 |
[+] |
| ENA |
19.95 20.54 |
18.0900 22.1000 |
17:00 17:00 17:00 17:00
|
791 21 500 500
|
20,3600 20,3600 20,3600 20,3600
|
1 1 8 2 |
2691 2 9832 2764 |
20.3000 20.2200 20.2000 20.1800 |
20.4000 20.4200 20.4400 20.4600 |
121 231 4 241 |
2 2 1 3 |
|
| EUROCASH |
5,6100 |
17:00 |
1 |
5.64 |
0.18 % |
2189 |
5.5800 |
5.6100 |
3983 |
89 |
499 |
[+] |
| EUR |
5.55 5.73 |
5.0800 6.2000 |
17:00 17:00 17:00 17:00
|
1266 179 445 40
|
5,6100 5,6100 5,6100 5,6100
|
1 4 1 4 |
20 239 2 133 |
5.5700 5.5650 5.5600 5.5550 |
5.6200 5.6250 5.6300 5.6400 |
1 188 10 890 |
1 1 1 1 |
|
| GPW |
79,7000 |
17:00 |
1 |
81.00 |
-1.67 % |
11 |
79.6500 |
79.7000 |
424 |
125 |
9 935 |
[+] |
| GPW |
79.15 81.00 |
72.9000 89.1000 |
17:00 17:00 17:00 17:00
|
1 1 42 1
|
79,7000 79,7000 79,7000 79,7000
|
2 2 2 4 |
2 3 200 7 |
79.6000 79.4500 79.4000 79.2500 |
80.0000 80.0500 80.1500 80.2500 |
481 761 761 925 |
3 1 1 3 |
|
| GRUPAAZOTY |
21,7800 |
17:00 |
630 |
20.86 |
4.41 % |
1000 |
21.6200 |
21.7800 |
2788 |
435 |
9 335 |
[+] |
| ATT |
20.70 21.92 |
18.7800 22.9400 |
17:00 17:00 17:00 17:00
|
185 67 2 71
|
21,7800 21,7800 21,7800 21,7800
|
2 1 1 1 |
2112 330 2 192 |
21.5000 21.4800 21.4400 21.3400 |
21.8000 21.8200 21.8600 21.8800 |
5098 887 1320 1267 |
11 3 10 7 |
|
| GRUPRACUJ |
43,3500 |
17:00 |
2 |
43.00 |
1.05 % |
113 |
43.0000 |
43.3500 |
143 |
15 |
652 |
[+] |
| GPP |
42.60 43.60 |
38.7000 47.3000 |
17:00 17:00 17:00 17:00
|
55 6 55 3
|
43,3500 43,3500 43,3500 43,3500
|
1 2 1 1 |
132 400 334 70 |
42.9500 42.9000 42.8000 42.7500 |
43.4000 43.5000 43.7000 44.0000 |
140 450 1 50 |
1 3 1 1 |
|
| HANDLOWY |
118,2000 |
17:00 |
98 |
119.00 |
-0.67 % |
122 |
118.2000 |
118.8000 |
4 |
36 |
4 248 |
[+] |
| BHW |
117.80 120.00 |
107.2000 130.8000 |
17:00 17:00 17:00 17:00
|
80 305 104 15
|
118,2000 118,2000 118,2000 118,2000
|
5 3 3 3 |
739 106 101 77 |
118.0000 117.8000 117.6000 117.4000 |
119.0000 119.2000 119.4000 119.6000 |
50 1 15 56 |
3 1 2 3 |
|
| INGBSK |
401,2000 |
17:00 |
27 |
404.80 |
-0.89 % |
35 |
401.0000 |
401.2000 |
38 |
9 |
3 554 |
[+] |
| ING |
400.00 408.00 |
364.4000 445.2000 |
17:00 17:00 17:00 17:00
|
38 8 9 11
|
401,2000 401,2000 401,2000 401,2000
|
1 4 2 1 |
35 437 7 32 |
400.4000 400.0000 399.8000 399.4000 |
401.6000 401.8000 402.0000 402.4000 |
13 65 36 3 |
1 1 1 1 |
|
| INTERCARS |
807,0000 |
17:00 |
18 |
804.00 |
0.00 % |
62 |
794.0000 |
807.0000 |
11 |
13 |
10 852 |
[+] |
| CAR |
798.00 829.00 |
724.0000 884.0000 |
17:00 17:00 17:00 17:00
|
3 5 16 5
|
807,0000 807,0000 807,0000 807,0000
|
1 1 2 1 |
10 1 15 1 |
792.0000 789.0000 788.0000 787.0000 |
813.0000 814.0000 815.0000 820.0000 |
17 97 32 54 |
1 1 1 1 |
|
| JSW |
26,4500 |
17:03 |
15 |
25.80 |
2.68 % |
708 |
26.4000 |
26.4500 |
1086 |
393 |
10 264 |
[+] |
| JSW |
25.76 26.45 |
23.2200 28.3800 |
17:03 17:00 17:00 17:00
|
596 50 664 80
|
26,4500 26,4500 26,4500 26,4500
|
3 2 2 2 |
225 1861 1146 36 |
26.3900 26.3800 26.3700 26.3500 |
26.4600 26.4700 26.4800 26.4900 |
211 5 960 5700 |
4 1 6 2 |
|
| LUBAWA |
9,4500 |
17:03 |
7534 |
9.18 |
3.85 % |
2596 |
9.4500 |
9.4550 |
236 |
563 |
5 276 |
[+] |
| LBW |
9.10 9.56 |
8.2650 10.0900 |
17:03 17:02 17:01 17:01
|
1932 500 400 256
|
9,4500 9,4500 9,4500 9,4500
|
1 1 1 4 |
4238 3960 34404 1358 |
9.4000 9.3500 9.3150 9.3100 |
9.4600 9.4700 9.4750 9.4800 |
1126 2312 288 770 |
2 5 1 3 |
|
| MILLENNIUM |
18,5900 |
17:00 |
898 |
18.71 |
0.16 % |
2624 |
18.5750 |
18.6000 |
500 |
534 |
9 983 |
[+] |
| MIL |
18.50 18.98 |
16.8350 20.5700 |
17:00 17:00 17:00 17:00
|
3 4128 1098 2550
|
18,5900 18,5900 18,5900 18,5900
|
2 1 2 2 |
1760 2897 1764 85 |
18.5600 18.5450 18.5150 18.5000 |
18.7350 18.7400 18.7450 18.7500 |
356 1797 3136 317 |
1 2 2 2 |
|
| MIRBUD |
10,5700 |
17:00 |
118 |
10.58 |
0.57 % |
1370 |
10.5000 |
10.5700 |
207 |
118 |
1 240 |
[+] |
| MRB |
10.32 10.62 |
9.5250 11.6300 |
17:00 17:00 17:00 17:00
|
310 65 209 20
|
10,5700 10,5700 10,5700 10,5700
|
1 1 3 1 |
126 4000 3680 98 |
10.4400 10.4200 10.4000 10.3800 |
10.5800 10.5900 10.6000 10.6100 |
100 647 3692 136 |
1 2 6 1 |
|
| MOBRUK |
361,5000 |
17:00 |
4 |
363.00 |
-0.41 % |
1 |
361.5000 |
362.0000 |
14 |
1 |
312 |
[+] |
| MBR |
359.00 363.00 |
327.0000 399.0000 |
17:00 17:00 17:00 17:00
|
1 2 4 1
|
361,5000 361,5000 361,5000 361,5000
|
2 3 3 1 |
6 30 6 200 |
360.0000 359.0000 358.5000 358.0000 |
363.0000 363.5000 364.0000 364.5000 |
104 30 46 33 |
2 1 4 3 |
|
| NEUCA |
765,0000 |
17:00 |
3 |
741.00 |
4.37 % |
1 |
761.0000 |
765.0000 |
18 |
11 |
8 433 |
[+] |
| NEU |
740.00 777.00 |
667.0000 815.0000 |
17:00 17:00 17:00 17:00
|
3 2 4 6
|
765,0000 765,0000 765,0000 765,0000
|
2 1 4 1 |
9 1 51 1 |
760.0000 758.0000 756.0000 755.0000 |
766.0000 767.0000 769.0000 770.0000 |
26 1 19 22 |
2 1 2 3 |
|
| NEWAG |
109,8000 |
17:00 |
5 |
109.80 |
1.10 % |
37 |
109.8000 |
110.2000 |
92 |
8 |
902 |
[+] |
| NWG |
108.40 110.80 |
98.9000 120.6000 |
17:00 17:00 17:00 17:00
|
32 5 1 4
|
109,8000 109,8000 109,8000 109,8000
|
1 1 1 4 |
2056 16 15 24 |
109.2000 109.0000 108.8000 108.6000 |
110.4000 110.6000 110.8000 111.0000 |
512 315 128 210 |
3 2 4 2 |
|
| ORANGEPL |
16,3000 |
17:00 |
414 |
16.38 |
-0.12 % |
25539 |
16.3000 |
16.3050 |
7058 |
1 733 |
28 129 |
[+] |
| OPL |
15.97 16.39 |
14.7450 18.0150 |
17:00 17:00 17:00 17:00
|
598 4504 791 431
|
16,3000 16,3000 16,3000 16,3000
|
1 1 3 1 |
150 6 16019 700 |
16.2600 16.2500 16.2000 16.1900 |
16.3100 16.3150 16.3200 16.3250 |
780 1597 1848 240 |
2 2 2 2 |
|
| POLENERGIA |
49,2500 |
17:00 |
70 |
49.35 |
0.92 % |
5 |
48.8000 |
49.2500 |
44 |
4 |
193 |
[+] |
| PEP |
48.80 49.70 |
44.4500 54.2000 |
16:46 16:27 16:27 16:27
|
186 52 15 260
|
49,2500 49,0000 49,0000 49,0000
|
2 2 1 1 |
10 235 35 40 |
48.7000 48.5500 48.5000 48.4500 |
49.3000 49.4000 49.7000 49.8000 |
378 5 198 30 |
2 1 1 1 |
|
| POLIMEXMS |
7,8300 |
17:00 |
194 |
7.80 |
0.38 % |
20 |
7.8100 |
7.8300 |
2106 |
415 |
3 227 |
[+] |
| PXM |
7.70 7.89 |
7.0200 8.5800 |
17:00 17:00 17:00 17:00
|
122 252 92 76
|
7,8300 7,8300 7,8300 7,8300
|
2 1 1 3 |
203 3 3 3175 |
7.7900 7.7800 7.7700 7.7600 |
7.8350 7.8400 7.8500 7.8550 |
1000 155 3100 400 |
1 1 3 1 |
|
| RAINBOW |
133,1000 |
17:00 |
1 |
134.20 |
-0.15 % |
4726 |
133.1000 |
133.3000 |
5 |
16 |
2 182 |
[+] |
| RBW |
131.60 134.70 |
120.8000 147.6000 |
17:00 17:00 17:00 17:00
|
48 15 2 3
|
133,1000 133,1000 133,1000 133,1000
|
6 2 1 1 |
288 152 80 200 |
133.0000 132.8000 132.5000 132.4000 |
133.4000 133.6000 133.9000 134.1000 |
5 5 5 11 |
1 1 1 2 |
|
| SYNEKTIK |
285,4000 |
17:00 |
38 |
286.00 |
1.21 % |
18 |
285.2000 |
286.6000 |
1 |
43 |
12 090 |
[+] |
| SNT |
280.00 291.00 |
257.4000 314.6000 |
17:00 17:00 17:00 17:00
|
17 3 2 3
|
285,4000 285,4000 285,4000 285,4000
|
1 2 2 3 |
10 29 108 114 |
284.4000 283.0000 282.8000 282.2000 |
286.8000 287.0000 287.6000 287.8000 |
8 32 267 85 |
2 2 1 4 |
|
| TEXT |
41,3000 |
17:00 |
52 |
41.20 |
0.24 % |
3 |
41.3000 |
41.4000 |
4 |
33 |
1 383 |
[+] |
| TXT |
40.50 41.92 |
37.0800 45.3200 |
17:00 17:00 17:00 17:00
|
13 48 3 4
|
41,3000 41,3000 41,3000 41,3000
|
1 1 2 1 |
13 4 30 10 |
41.1600 41.0200 41.0000 40.9200 |
41.7000 41.7600 41.8000 41.8200 |
300 4 500 8 |
2 1 1 1 |
|
| TSGAMES |
95,3000 |
17:00 |
8 |
95.75 |
-0.57 % |
100 |
94.0000 |
95.3000 |
3 |
14 |
1 332 |
[+] |
| TEN |
93.50 95.75 |
86.2000 105.3000 |
17:00 17:00 17:00 17:00
|
11 89 10 1
|
95,3000 95,3000 95,3000 95,3000
|
1 2 3 1 |
19 32 140 1 |
93.6500 93.6000 93.5000 93.4500 |
95.3500 95.4000 95.5000 95.5500 |
900 83 280 5 |
1 3 3 1 |
|
| VERCOM |
127,0000 |
17:02 |
10 |
125.00 |
1.60 % |
50 |
125.8000 |
127.0000 |
19 |
11 |
1 393 |
[+] |
| VRC |
123.60 127.00 |
112.6000 137.4000 |
17:00 17:00 17:00 17:00
|
11 9 13 10
|
127,0000 127,0000 127,0000 127,0000
|
1 1 1 2 |
75 5 87 54 |
125.0000 124.4000 124.2000 124.0000 |
127.4000 127.6000 127.8000 128.0000 |
69 69 191 246 |
1 1 7 3 |
|
| VOXEL |
95,0000 |
17:00 |
45 |
96.20 |
-0.94 % |
5 |
95.0000 |
95.5000 |
8 |
7 |
676 |
[+] |
| VOX |
94.00 96.90 |
86.6000 105.8000 |
17:00 16:46 16:46 16:46
|
8 3 6 2
|
95,0000 95,5000 95,5000 95,5000
|
1 1 1 3 |
20 20 100 370 |
94.8000 94.3000 94.2000 94.1000 |
95.6000 95.7000 95.8000 95.9000 |
5 55 6 20 |
1 2 2 1 |
|
| WIRTUALNA |
58,6000 |
17:00 |
15 |
58.60 |
0.00 % |
59793 |
58.4000 |
58.6000 |
2176 |
13 |
750 |
[+] |
| WPL |
58.40 58.60 |
52.8000 64.4000 |
17:00 17:00 17:00 17:00
|
14 306 15 39
|
58,6000 58,6000 58,6000 58,6000
|
2 1 8 2 |
1020 100 1188 221 |
58.3000 58.2000 58.0000 57.9000 |
58.7000 58.8000 58.9000 59.0000 |
1245 840 1078 806 |
9 16 10 21 |
|
| XTB |
107,3000 |
17:03 |
20 |
106.20 |
0.04 % |
942 |
107.3000 |
107.3200 |
30 |
145 |
15 555 |
[+] |
| XTB |
104.90 108.42 |
95.5800 116.8200 |
17:00 17:00 17:00 17:00
|
10 9 35 41
|
107,3000 107,3000 107,3000 107,3000
|
2 2 2 3 |
370 29 8 515 |
107.2800 107.2600 107.2200 107.2000 |
107.4400 107.5000 107.7000 107.7200 |
10 1120 58 1 |
1 1 3 1 |
|