| ABPL |
123,8000 |
17:00 |
20 |
124.80 |
-0.80 % |
13 |
122.8000 |
123.8000 |
10 |
3 |
324 |
[+] |
| ABE |
122.80 125.00 |
112.4000 137.2000 |
17:00 17:00 17:00 17:00
|
1 1 13 3
|
123,8000 123,8000 123,8000 123,8000
|
4 3 2 5 |
151 117 113 44 |
122.6000 122.4000 122.2000 122.0000 |
124.0000 124.2000 124.4000 124.6000 |
24 25 82 197 |
1 2 2 3 |
|
| AMREST |
11,5400 |
17:00 |
600 |
11.74 |
-0.69 % |
3040 |
11.5400 |
11.5800 |
39 |
51 |
592 |
[+] |
| EAT |
11.54 11.84 |
10.5800 12.9000 |
17:00 17:00 17:00 17:00
|
33 1533 19 671
|
11,5400 11,5400 11,5400 11,5400
|
4 4 2 2 |
559 2503 252 4000 |
11.5200 11.5000 11.4400 11.4200 |
11.6400 11.7600 11.7800 11.8400 |
353 12 130 266 |
1 2 2 3 |
|
| ASBIS |
63,5000 |
17:00 |
20 |
62.40 |
1.76 % |
4 |
63.4500 |
63.5000 |
5510 |
217 |
13 878 |
[+] |
| ASB |
62.15 64.75 |
56.2000 68.6000 |
17:00 17:00 17:00 17:00
|
2 2 2 2
|
63,5000 63,5000 63,5000 63,5000
|
2 2 1 2 |
4 4 110 4 |
63.3500 63.2500 63.2000 63.1500 |
63.8000 63.9000 63.9500 64.0000 |
120 843 3130 824 |
1 2 1 3 |
|
| ASSECOPOL |
186,4000 |
17:01 |
101 |
191.75 |
-2.05 % |
1000 |
186.4000 |
186.6000 |
76 |
141 |
26 520 |
[+] |
| ACP |
186.40 192.25 |
172.6000 210.9000 |
17:00 17:00 17:00 17:00
|
7 499 52 41
|
186,4000 186,4000 186,4000 186,4000
|
2 1 3 3 |
76 1 2318 16 |
186.3000 186.2000 186.1500 186.0500 |
186.7000 186.7500 186.8000 186.9000 |
23 59 1577 31 |
1 1 2 2 |
|
| ASSECOSEE |
61,1000 |
17:00 |
2 |
60.50 |
1.50 % |
20 |
61.1000 |
61.3000 |
114 |
11 |
649 |
[+] |
| ASE |
59.60 61.10 |
54.5000 66.5000 |
17:00 17:00 17:00 17:00
|
1 174 37 20
|
61,1000 61,1000 61,1000 61,1000
|
1 1 1 8 |
985 2 20 229 |
60.0000 59.9000 59.8000 59.6000 |
61.6000 62.0000 62.5000 62.7000 |
264 5 90 20 |
4 1 2 2 |
|
| AUTOPARTN |
21,5000 |
17:04 |
200 |
22.50 |
-3.80 % |
1915 |
21.5000 |
21.5500 |
174 |
102 |
2 238 |
[+] |
| APR |
21.50 22.55 |
20.2500 24.7500 |
17:00 17:00 17:00 17:00
|
170 53 280 20
|
21,5000 21,5000 21,5000 21,5000
|
1 5 2 5 |
100 2350 744 2946 |
21.4500 21.4000 21.3500 21.3000 |
21.6000 21.6500 21.7000 21.7500 |
117 8 261 1116 |
2 2 4 4 |
|
| BENEFIT |
3 884,0000 |
17:02 |
9 |
3,820.00 |
2.37 % |
89 |
3860.0000 |
3884.0000 |
58 |
3 |
12 887 |
[+] |
| BFT |
3,816.00 3,912.00 |
3438.0000 4202.0000 |
17:00 17:00 17:00 17:00
|
1 6 3 1
|
3 884,0000 3 884,0000 3 884,0000 3 884,0000
|
1 1 5 1 |
10 18 30 20 |
3858.0000 3854.0000 3850.0000 3846.0000 |
3886.0000 3888.0000 3890.0000 3892.0000 |
4 16 5 6 |
1 1 1 1 |
|
| BNPPL |
147,8000 |
17:00 |
51 |
146.20 |
1.09 % |
18 |
147.8000 |
148.0000 |
52 |
12 |
1 790 |
[+] |
| BNP |
144.60 149.00 |
131.6000 160.8000 |
17:00 17:00 17:00 17:00
|
1 43 31 46
|
147,8000 147,8000 147,8000 147,8000
|
1 2 2 1 |
34 118 150 132 |
147.0000 146.6000 146.2000 146.0000 |
148.6000 149.0000 149.2000 149.4000 |
38 299 231 51 |
1 2 2 2 |
|
| CREOTECH |
640,0000 |
17:00 |
2 |
647.00 |
-0.93 % |
15 |
636.0000 |
640.0000 |
19 |
7 |
4 601 |
[+] |
| CRI |
626.00 654.00 |
583.0000 711.0000 |
17:00 17:00 17:00 17:00
|
3 8 1 4
|
640,0000 640,0000 640,0000 640,0000
|
1 1 2 3 |
40 1 65 438 |
635.0000 634.0000 633.0000 632.0000 |
641.0000 643.0000 644.0000 645.0000 |
25 387 114 249 |
2 5 2 4 |
|
| CYBERFLKS |
184,9000 |
17:00 |
2 |
187.00 |
-1.28 % |
60 |
183.0000 |
184.9000 |
146 |
18 |
3 323 |
[+] |
| CBF |
182.90 187.00 |
168.3000 205.6000 |
17:00 17:00 17:00 17:00
|
2 4 15 6
|
184,9000 184,9000 184,9000 184,9000
|
1 3 2 2 |
1 10 5 2 |
182.9000 182.8000 182.7000 182.6000 |
185.0000 185.5000 185.8000 185.9000 |
791 138 138 1 |
1 1 1 1 |
|
| CYFRPLSAT |
13,7500 |
17:01 |
10000 |
13.91 |
-1.11 % |
3629 |
13.7000 |
13.7500 |
7568 |
932 |
12 831 |
[+] |
| CPS |
13.67 13.93 |
12.5150 15.2950 |
17:01 17:01 17:00 17:00
|
11632 21000 2500 400
|
13,7500 13,7500 13,7500 13,7500
|
1 1 2 1 |
100 20 600 5554 |
13.6800 13.6750 13.6700 13.6650 |
13.7750 13.7900 13.8000 13.8200 |
100 400 16275 2607 |
1 1 4 4 |
|
| DEVELIA |
10,2800 |
17:00 |
49 |
10.28 |
-0.39 % |
285 |
10.1800 |
10.3000 |
900 |
210 |
2 124 |
[+] |
| DVL |
10.08 10.32 |
9.2600 11.3000 |
17:00 17:00 17:00 17:00
|
1 125 5 710
|
10,2800 10,2800 10,2800 10,2800
|
2 4 2 3 |
11900 4938 2509 2478 |
10.1200 10.1000 10.0800 10.0600 |
10.3400 10.3600 10.3800 10.4000 |
1285 601 955 136 |
2 3 2 1 |
|
| DIAG |
153,6000 |
17:01 |
50 |
152.00 |
2.20 % |
7 |
PKC |
153.7000 |
78 |
118 |
18 073 |
[+] |
| DIA |
151.10 156.30 |
136.8000 167.2000 |
17:01 17:01 17:00 17:00
|
41 100 3 3
|
153,6000 153,6000 153,6000 153,6000
|
3 2 1 4 |
144 54 50 434 |
153.6000 153.5000 153.4000 153.3000 |
153.8000 154.0000 154.1000 154.2000 |
9 6 1 6 |
2 2 1 2 |
|
| DOMDEV |
253,5000 |
17:00 |
16 |
252.00 |
1.20 % |
199 |
251.0000 |
253.5000 |
35 |
4 |
883 |
[+] |
| DOM |
250.00 254.50 |
227.0000 277.0000 |
17:00 17:00 17:00 16:49
|
6 30 4 38
|
253,5000 253,5000 253,5000 253,5000
|
4 4 2 6 |
79 169 10 309 |
250.5000 250.0000 249.5000 249.0000 |
254.0000 255.0000 255.5000 256.0000 |
201 98 80 46 |
6 8 4 3 |
|
| ENEA |
22,5800 |
17:00 |
124 |
23.30 |
-1.83 % |
1593 |
22.5800 |
22.7000 |
261 |
191 |
4 339 |
[+] |
| ENA |
22.56 23.32 |
20.9800 25.6200 |
17:00 17:00 17:00 17:00
|
61 384 300 310
|
22,5800 22,5800 22,5800 22,5800
|
2 1 20 2 |
701 1177 8279 61 |
22.5400 22.5200 22.5000 22.4800 |
22.7800 22.8000 22.8200 22.8400 |
1846 83 2549 3434 |
2 2 1 2 |
|
| EUROCASH |
5,8650 |
17:02 |
499 |
5.88 |
0.09 % |
1701 |
5.8650 |
5.9000 |
298 |
46 |
272 |
[+] |
| EUR |
5.86 5.95 |
5.2950 6.4650 |
17:02 17:00 17:00 17:00
|
501 217 330 4
|
5,8650 5,8650 5,8650 5,8650
|
7 2 11 6 |
2531 4 3096 7695 |
5.8600 5.8550 5.8500 5.8400 |
5.9100 5.9200 5.9350 5.9400 |
996 192 2 303 |
1 2 1 1 |
|
| GPW |
76,6000 |
17:00 |
3 |
77.40 |
-1.73 % |
4 |
76.5500 |
76.6000 |
1500 |
65 |
4 952 |
[+] |
| GPW |
76.30 77.95 |
69.7000 85.1000 |
17:00 17:00 17:00 17:00
|
59 36 4 2
|
76,6000 76,6000 76,6000 76,6000
|
1 2 5 3 |
100 200 40 43 |
76.5000 76.4500 76.3000 76.2500 |
76.8000 76.8500 76.9000 76.9500 |
80 31 72 534 |
1 1 1 2 |
|
| GRUPAAZOTY |
17,6600 |
17:00 |
2 |
18.00 |
-1.45 % |
273 |
17.6600 |
17.7000 |
400 |
134 |
2 389 |
[+] |
| ATT |
17.62 18.04 |
16.2000 19.8000 |
17:00 17:00 17:00 17:00
|
400 9 47 200
|
17,6600 17,6600 17,6600 17,6600
|
3 3 3 5 |
376 404 451 6210 |
17.6500 17.6400 17.6300 17.6200 |
17.7100 17.7300 17.7500 17.7800 |
432 1 627 1 |
1 1 1 1 |
|
| GRUPRACUJ |
45,0000 |
17:00 |
25 |
45.85 |
-0.44 % |
221 |
44.9500 |
45.6000 |
140 |
461 |
20 930 |
[+] |
| GPP |
44.30 46.00 |
41.3000 50.4000 |
17:00 17:00 17:00 17:00
|
24 109 5 1
|
45,0000 45,0000 45,0000 45,0000
|
3 1 1 2 |
963 596 29 925 |
44.8000 44.7500 44.6000 44.5500 |
45.8500 45.9500 46.0000 46.1000 |
590 6 937 100 |
2 1 3 1 |
|
| HANDLOWY |
116,0000 |
17:00 |
6 |
115.80 |
-0.17 % |
219 |
115.8000 |
116.4000 |
709 |
9 |
1 028 |
[+] |
| BHW |
115.40 117.00 |
104.4000 127.2000 |
17:00 17:00 17:00 17:00
|
4 1 1 182
|
116,0000 116,0000 116,0000 116,0000
|
7 3 9 20 |
2423 11 630 1353 |
115.6000 115.4000 115.2000 115.0000 |
116.8000 117.0000 117.2000 117.4000 |
243 2037 25 2 |
2 3 3 2 |
|
| INGBSK |
416,8000 |
17:00 |
5 |
418.00 |
0.10 % |
73 |
415.8000 |
416.8000 |
21 |
12 |
5 165 |
[+] |
| ING |
414.20 421.80 |
376.2000 459.8000 |
17:00 17:00 17:00 17:00
|
6 6 5 5
|
416,8000 416,8000 416,8000 416,8000
|
2 1 5 1 |
3 1 49 173 |
415.0000 414.2000 414.0000 413.4000 |
417.0000 417.2000 417.8000 418.0000 |
10 39 17 72 |
3 2 3 4 |
|
| INTERCARS |
740,0000 |
17:00 |
8 |
740.00 |
0.95 % |
16 |
734.0000 |
740.0000 |
33 |
1 |
1 029 |
[+] |
| CAR |
726.00 741.00 |
666.0000 814.0000 |
17:00 17:00 17:00 17:00
|
9 31 3 15
|
740,0000 740,0000 740,0000 740,0000
|
2 1 3 1 |
23 1 68 24 |
733.0000 730.0000 729.0000 728.0000 |
741.0000 745.0000 746.0000 748.0000 |
27 4 15 77 |
2 1 1 3 |
|
| JSW |
26,9000 |
17:03 |
200 |
28.20 |
-2.61 % |
10 |
26.8800 |
27.0300 |
104 |
357 |
9 757 |
[+] |
| JSW |
26.90 28.20 |
25.3800 31.0200 |
17:02 17:01 17:01 17:01
|
80 100 200 262
|
26,9000 26,9000 26,9000 26,9000
|
1 1 1 3 |
48 10 50 4238 |
26.8700 26.8600 26.8500 26.8400 |
27.0400 27.0500 27.0600 27.0700 |
3 54 175 10 |
1 1 2 2 |
|
| LUBAWA |
8,0000 |
17:00 |
137 |
8.07 |
-0.87 % |
1000 |
7.9150 |
8.0000 |
1887 |
287 |
2 281 |
[+] |
| LBW |
7.87 8.14 |
7.2650 8.8750 |
17:00 17:00 17:00 17:00
|
106 30 5 3
|
8,0000 8,0000 8,0000 8,0000
|
1 7 1 2 |
5 3355 77 900 |
7.9100 7.9000 7.8950 7.8850 |
8.0050 8.0100 8.0250 8.0450 |
144 250 200 264 |
1 1 1 1 |
|
| MILLENNIUM |
17,6700 |
17:00 |
338 |
17.96 |
-1.59 % |
2818 |
17.6700 |
17.7250 |
1038 |
427 |
7 546 |
[+] |
| MIL |
17.54 17.96 |
16.1600 19.7500 |
17:00 17:00 17:00 17:00
|
98 454 848 105
|
17,6700 17,6700 17,6700 17,6700
|
2 2 2 2 |
331 210 1393 3350 |
17.6650 17.6600 17.6550 17.6500 |
17.7300 17.7500 17.7600 17.7650 |
540 2737 3494 333 |
1 2 1 2 |
|
| MIRBUD |
11,4600 |
17:00 |
237 |
11.31 |
1.51 % |
722 |
11.4600 |
11.4800 |
97 |
129 |
1 477 |
[+] |
| MRB |
11.21 11.78 |
10.1800 12.4400 |
17:00 17:00 17:00 17:00
|
150 73 14 252
|
11,4600 11,4600 11,4600 11,4600
|
3 2 1 1 |
1546 2010 110 300 |
11.4400 11.4300 11.4200 11.4100 |
11.4900 11.5000 11.5900 11.6000 |
941 1475 408 5 |
2 1 2 1 |
|
| MOBRUK |
351,5000 |
17:00 |
2 |
358.00 |
-1.82 % |
3 |
351.5000 |
353.5000 |
20 |
2 |
668 |
[+] |
| MBR |
351.50 358.50 |
322.5000 393.5000 |
17:00 17:00 16:49 16:49
|
2 1 1 11
|
351,5000 351,5000 351,5000 351,5000
|
1 3 6 1 |
5 60 42 34 |
351.0000 350.5000 350.0000 349.5000 |
354.0000 355.0000 356.0000 357.0000 |
13 41 10 5 |
1 2 1 1 |
|
| NEUCA |
729,0000 |
17:00 |
1 |
725.00 |
0.69 % |
3 |
720.0000 |
729.0000 |
10 |
2 |
1 356 |
[+] |
| NEU |
717.00 744.00 |
653.0000 797.0000 |
17:00 17:00 17:00 17:00
|
3 3 8 6
|
729,0000 729,0000 729,0000 729,0000
|
1 1 1 4 |
1 5 4 117 |
719.0000 717.0000 716.0000 715.0000 |
730.0000 732.0000 734.0000 743.0000 |
12 78 23 5 |
1 1 2 1 |
|
| NEWAG |
112,0000 |
17:00 |
6 |
118.00 |
-1.93 % |
281 |
112.0000 |
113.0000 |
30 |
19 |
2 168 |
[+] |
| NWG |
112.00 118.00 |
106.2000 129.8000 |
17:00 17:00 17:00 17:00
|
10 10 5 8
|
112,0000 112,0000 112,0000 112,0000
|
5 3 7 5 |
278 138 93 73 |
111.8000 111.6000 111.4000 111.2000 |
113.4000 113.6000 113.8000 114.0000 |
67 50 987 210 |
2 1 3 1 |
|
| ORANGEPL |
14,2650 |
17:00 |
2617 |
14.45 |
-1.25 % |
727 |
14.2600 |
14.3200 |
25 |
506 |
7 218 |
[+] |
| OPL |
14.15 14.48 |
13.0050 15.8950 |
17:00 17:00 17:00 17:00
|
859 1952 2119 882
|
14,2650 14,2650 14,2650 14,2650
|
2 2 2 2 |
79 1038 3788 140 |
14.2550 14.2500 14.2450 14.2400 |
14.3300 14.3450 14.3500 14.3600 |
25 7466 2938 23805 |
1 1 2 4 |
|
| POLENERGIA |
49,9500 |
17:03 |
50 |
49.45 |
1.01 % |
186 |
49.6500 |
49.9500 |
7 |
1 |
55 |
[+] |
| PEP |
49.30 50.50 |
44.5500 54.3000 |
17:00 17:00 16:43 16:37
|
1 15 55 27
|
49,9500 49,9500 49,9000 49,9500
|
1 2 1 3 |
10 52 5 545 |
49.5500 49.5000 49.4000 49.3000 |
50.0000 50.1000 50.5000 50.8000 |
202 120 47 33 |
2 1 2 2 |
|
| POLIMEXMS |
8,3400 |
17:02 |
5863 |
9.29 |
-6.76 % |
154 |
8.3350 |
8.3400 |
71881 |
2 965 |
25 634 |
[+] |
| PXM |
8.24 9.43 |
7.5300 9.2000 |
17:02 17:01 17:00 17:00
|
87 200 213 50
|
8,3400 8,3400 8,3400 8,3400
|
2 1 2 10 |
117 36 117 6954 |
8.3250 8.3200 8.3100 8.3000 |
8.3450 8.3500 8.3600 8.3700 |
20 1988 1500 3960 |
1 3 2 1 |
|
| RAINBOW |
138,0000 |
17:00 |
8 |
137.20 |
0.73 % |
4517 |
138.0000 |
138.5000 |
16 |
43 |
5 946 |
[+] |
| RBW |
136.00 140.50 |
123.5000 150.9000 |
17:00 17:00 17:00 17:00
|
8 23 9 5
|
138,0000 138,0000 138,0000 138,0000
|
3 1 1 2 |
32 320 60 10 |
137.5000 137.4000 137.2000 137.1000 |
138.6000 138.9000 139.0000 139.1000 |
100 16 394 20 |
1 2 3 1 |
|
| SYNEKTIK |
288,0000 |
17:00 |
1 |
293.00 |
-0.28 % |
9 |
288.0000 |
288.6000 |
4 |
16 |
4 569 |
[+] |
| SNT |
287.20 293.00 |
263.8000 322.2000 |
17:00 17:00 17:00 17:00
|
2 2 5 85
|
288,0000 288,0000 288,0000 288,0000
|
1 1 2 15 |
15 7 67 118 |
287.8000 287.6000 287.2000 287.0000 |
289.2000 289.8000 290.0000 290.2000 |
4 130 275 4 |
2 3 4 2 |
|
| TEXT |
39,1200 |
17:00 |
4 |
38.90 |
0.82 % |
50 |
38.8000 |
39.1200 |
172 |
39 |
1 491 |
[+] |
| TXT |
38.04 39.20 |
35.0200 42.7800 |
17:00 17:00 17:00 17:00
|
26 2 33 9
|
39,1200 39,1200 39,1200 39,1200
|
1 3 1 2 |
29 82 100 104 |
38.5600 38.5000 38.3600 38.3200 |
39.1400 39.1600 39.1800 39.2000 |
2 4 797 930 |
1 1 2 4 |
|
| TSGAMES |
108,0000 |
17:01 |
105 |
111.00 |
-2.53 % |
10 |
107.9000 |
108.0000 |
889 |
17 |
1 841 |
[+] |
| TEN |
107.60 111.30 |
99.9000 122.1000 |
17:01 17:01 17:00 17:00
|
15 32 1 1
|
108,0000 108,0000 108,0000 108,0000
|
1 1 3 3 |
4 10 740 151 |
107.8000 107.7000 107.6000 107.5000 |
108.8000 109.0000 109.1000 109.2000 |
24 49 25 42 |
1 1 1 1 |
|
| VERCOM |
129,2000 |
17:00 |
6 |
132.80 |
-2.71 % |
44 |
129.2000 |
129.6000 |
60 |
3 |
364 |
[+] |
| VRC |
128.80 133.60 |
119.6000 146.0000 |
16:36 16:30 16:28 16:24
|
34 9 34 10
|
129,6000 129,6000 129,6000 130,0000
|
1 2 2 1 |
20 115 13 7 |
129.0000 128.8000 128.6000 128.4000 |
130.0000 130.2000 130.6000 131.0000 |
20 9 63 10 |
1 1 1 1 |
|
| VOXEL |
101,0000 |
17:00 |
36 |
100.20 |
1.30 % |
947 |
100.8000 |
101.0000 |
2080 |
4 |
412 |
[+] |
| VOX |
99.70 102.00 |
90.2000 110.2000 |
17:00 17:00 16:43 16:43
|
25 8 135 53
|
101,0000 101,0000 101,0000 100,8000
|
1 2 4 19 |
2 101 220 590 |
100.6000 100.4000 100.2000 100.0000 |
101.6000 101.8000 102.0000 102.2000 |
60 245 962 20 |
2 3 1 1 |
|
| WIRTUALNA |
57,8000 |
17:00 |
93 |
57.80 |
0.00 % |
30 |
57.6000 |
57.8000 |
1491 |
14 |
798 |
[+] |
| WPL |
57.50 57.90 |
52.1000 63.5000 |
17:00 17:00 17:00 17:00
|
7 22 5 17
|
57,8000 57,8000 57,8000 57,8000
|
6 2 5 10 |
3448 2500 3254 3544 |
57.5000 57.4000 57.3000 57.2000 |
57.9000 58.0000 58.1000 58.2000 |
696 1790 33 5569 |
12 14 3 9 |
|
| XTB |
104,7000 |
17:03 |
100 |
108.70 |
-1.04 % |
363 |
104.6800 |
104.7000 |
87 |
332 |
35 005 |
[+] |
| XTB |
104.12 108.90 |
97.8300 119.5600 |
17:03 17:03 17:03 17:03
|
500 13 22 20
|
104,7000 104,7000 104,7000 104,7000
|
5 2 3 4 |
419 33 192 77 |
104.6600 104.6400 104.6200 104.6000 |
104.9800 105.0000 105.2000 105.2800 |
17 2200 5 299 |
2 2 1 1 |
|