| ABPL |
121,2000 |
17:04 |
67 |
120.00 |
0.17 % |
225 |
121.2000 |
121.4000 |
1 |
6 |
707 |
[+] |
| ABE |
118.80 121.20 |
108.0000 132.0000 |
17:04 17:00 17:00 17:00
|
11 475 15 24
|
121,2000 121,2000 121,2000 121,2000
|
1 4 3 3 |
50 90 120 23 |
119.0000 118.8000 118.6000 118.2000 |
121.6000 121.8000 122.0000 122.8000 |
41 20 94 21 |
1 2 3 1 |
|
| AMREST |
11,4000 |
17:00 |
6 |
11.46 |
0.18 % |
200 |
11.3400 |
11.4400 |
2167 |
322 |
3 646 |
[+] |
| EAT |
11.30 11.54 |
10.3200 12.6000 |
17:00 17:00 17:00 17:00
|
69 158 30 46
|
11,4000 11,4000 11,4000 11,4000
|
3 7 1 1 |
3156 12544 2 150 |
11.3200 11.3000 11.2800 11.2600 |
11.4600 11.4800 11.5000 11.5400 |
245 2 2814 100 |
1 1 2 1 |
|
| ASBIS |
55,0000 |
17:02 |
12 |
54.50 |
1.20 % |
9 |
54.8000 |
55.0000 |
334 |
345 |
18 902 |
[+] |
| ASB |
53.85 55.60 |
49.0600 59.9500 |
17:02 17:02 17:02 17:02
|
32 56 37 19
|
55,0000 55,0000 55,0000 55,0000
|
2 1 2 1 |
541 2 2 250 |
54.7000 54.6000 54.5500 54.5000 |
55.1000 55.1500 55.2000 55.2500 |
1092 3456 563 3168 |
5 3 8 3 |
|
| ASSECOPOL |
190,1000 |
17:04 |
660 |
190.00 |
1.12 % |
268 |
188.0000 |
190.1000 |
18 |
252 |
47 777 |
[+] |
| ACP |
187.15 190.35 |
171.0000 209.0000 |
17:02 17:00 17:00 17:00
|
161 57 381 1
|
190,1000 190,1000 190,1000 190,1000
|
3 1 3 2 |
81 60 1350 14 |
187.8000 187.7000 187.5500 187.5000 |
190.1500 190.2000 190.2500 190.3000 |
2438 3037 152 392 |
2 3 2 3 |
|
| ASSECOSEE |
61,2000 |
17:00 |
2 |
60.20 |
0.82 % |
30 |
60.4000 |
61.2000 |
578 |
4 |
214 |
[+] |
| ASE |
60.20 61.20 |
54.2000 66.2000 |
17:00 17:00 17:00 17:00
|
1 30 33 20
|
61,2000 61,2000 61,2000 61,2000
|
1 8 3 12 |
21 263 147 350 |
60.3000 60.2000 60.1000 60.0000 |
61.3000 61.6000 62.0000 62.4000 |
20 2 37 52 |
1 1 2 2 |
|
| AUTOPARTN |
22,2500 |
17:02 |
50 |
21.40 |
3.97 % |
2 |
22.1500 |
22.2500 |
4719 |
407 |
8 932 |
[+] |
| APR |
21.10 22.45 |
19.2600 23.5000 |
17:01 17:00 17:00 17:00
|
150 1231 81 72
|
22,2500 22,2500 22,2500 22,2500
|
3 2 4 3 |
2787 3772 2166 282 |
21.9000 21.8500 21.8000 21.7000 |
22.3000 22.3500 22.4000 22.4500 |
3246 4306 4200 577 |
5 3 3 4 |
|
| BENEFIT |
3 890,0000 |
17:01 |
10 |
3,938.00 |
-0.51 % |
14 |
3890.0000 |
3902.0000 |
19 |
7 |
28 664 |
[+] |
| BFT |
3,872.00 3,960.00 |
3546.0000 4330.0000 |
17:00 17:00 17:00 17:00
|
2 15 19 16
|
3 890,0000 3 890,0000 3 890,0000 3 890,0000
|
1 2 1 1 |
13 87 11 1 |
3882.0000 3880.0000 3878.0000 3876.0000 |
3906.0000 3908.0000 3910.0000 3912.0000 |
52 2 39 12 |
2 2 2 2 |
|
| BNPPL |
159,4000 |
17:01 |
291 |
160.80 |
-0.37 % |
5 |
159.0000 |
159.4000 |
1209 |
12 |
1 918 |
[+] |
| BNP |
158.40 161.80 |
144.8000 176.8000 |
17:00 17:00 17:00 17:00
|
2707 153 2 34
|
159,4000 159,4000 159,4000 159,4000
|
2 5 6 6 |
66 87 1821 77 |
158.4000 158.2000 158.0000 157.8000 |
160.2000 160.4000 160.6000 161.0000 |
40 703 162 200 |
1 2 1 1 |
|
| CREOTECH |
670,0000 |
17:03 |
17 |
698.00 |
-3.46 % |
2 |
670.0000 |
670.0000 |
5 |
28 |
19 028 |
[+] |
| CRI |
655.00 720.00 |
629.0000 767.0000 |
17:00 17:00 17:00 17:00
|
4 10 6 4
|
670,0000 670,0000 670,0000 670,0000
|
1 1 4 1 |
2 280 143 6 |
669.0000 666.0000 665.0000 660.0000 |
671.0000 672.0000 673.0000 674.0000 |
358 89 99 170 |
1 2 3 7 |
|
| CYBERFLKS |
185,0000 |
17:00 |
1 |
188.00 |
0.54 % |
5 |
184.5000 |
185.0000 |
33 |
29 |
5 354 |
[+] |
| CBF |
182.60 189.90 |
169.2000 206.8000 |
17:00 17:00 17:00 17:00
|
114 20 68 74
|
185,0000 185,0000 185,0000 185,0000
|
1 1 2 3 |
10 18 29 862 |
184.4000 183.6000 183.3000 183.0000 |
185.1000 185.3000 185.6000 185.8000 |
174 174 174 20 |
1 1 1 1 |
|
| CYFRPLSAT |
11,5050 |
17:00 |
811 |
11.65 |
-1.03 % |
222 |
11.5050 |
11.5300 |
4623 |
733 |
8 500 |
[+] |
| CPS |
11.47 11.73 |
10.4850 12.8150 |
17:00 17:00 17:00 17:00
|
89 105 250 880
|
11,5050 11,5050 11,5050 11,5050
|
1 2 1 2 |
200 105 200 139 |
11.4850 11.4800 11.4750 11.4700 |
11.5400 11.5750 11.5850 11.5900 |
222 4250 4250 200 |
1 1 1 1 |
|
| DEVELIA |
10,1600 |
17:00 |
1544 |
10.08 |
-0.39 % |
4856 |
10.1600 |
10.1800 |
1571 |
356 |
3 598 |
[+] |
| DVL |
9.98 10.16 |
9.0800 11.0800 |
17:00 17:00 17:00 17:00
|
714 974 378 692
|
10,1600 10,1600 10,1600 10,1600
|
1 3 3 3 |
306 2153 219 101 |
10.0800 10.0600 10.0400 10.0000 |
10.2000 10.2200 10.2400 10.2600 |
44050 1201 2196 127 |
7 3 5 2 |
|
| DIAG |
175,0000 |
17:00 |
206 |
178.00 |
-1.63 % |
14 |
174.9000 |
175.0000 |
4993 |
34 |
5 981 |
[+] |
| DIA |
173.90 178.50 |
160.2000 195.8000 |
17:00 17:00 17:00 17:00
|
140 1 3 2
|
175,0000 175,0000 175,0000 175,0000
|
1 1 1 1 |
39 186 1 10 |
174.8000 174.7000 174.6000 174.1000 |
176.7000 176.8000 176.9000 177.1000 |
45 290 11 281 |
1 3 2 1 |
|
| DOMDEV |
258,0000 |
17:04 |
45 |
258.50 |
0.39 % |
78 |
258.0000 |
258.5000 |
84 |
7 |
1 671 |
[+] |
| DOM |
254.00 259.00 |
233.0000 284.0000 |
17:00 17:00 17:00 17:00
|
20 20 20 14
|
258,0000 258,0000 258,0000 258,0000
|
2 2 4 1 |
93 85 206 5 |
254.0000 253.5000 253.0000 252.5000 |
259.0000 259.5000 260.0000 261.0000 |
51 25 74 78 |
5 2 9 3 |
|
| ENEA |
24,3400 |
17:00 |
1275 |
25.20 |
-2.33 % |
550 |
24.3400 |
24.3800 |
6799 |
323 |
7 899 |
[+] |
| ENA |
24.12 25.20 |
22.6800 27.7200 |
17:00 17:00 17:00 17:00
|
614 688 701 192
|
24,3400 24,3400 24,3400 24,3400
|
2 2 2 3 |
1363 461 1119 1001 |
24.3200 24.3000 24.2800 24.2600 |
24.4200 24.4600 24.4800 24.5000 |
4606 200 6136 500 |
3 1 3 2 |
|
| EUROCASH |
6,2550 |
17:00 |
83 |
6.22 |
0.56 % |
50 |
6.1600 |
6.2550 |
1326 |
148 |
924 |
[+] |
| EUR |
6.15 6.29 |
5.6000 6.8400 |
17:00 17:00 17:00 17:00
|
200 335 292 325
|
6,2550 6,2550 6,2550 6,2550
|
1 1 3 2 |
320 131 702 600 |
6.1500 6.1450 6.1400 6.1300 |
6.2600 6.2650 6.2700 6.2750 |
1317 450 1000 200 |
4 1 1 1 |
|
| GPW |
78,9000 |
17:00 |
4 |
79.75 |
-0.38 % |
8 |
78.8500 |
78.9000 |
7428 |
55 |
4 347 |
[+] |
| GPW |
78.45 79.80 |
71.8000 87.7000 |
17:00 17:00 17:00 17:00
|
4 1 2 4
|
78,9000 78,9000 78,9000 78,9000
|
2 1 1 3 |
8 2 10 18 |
78.7500 78.6500 78.5500 78.5000 |
79.0500 79.1000 79.1500 79.2000 |
200 34 1146 233 |
1 1 1 1 |
|
| GRUPAAZOTY |
17,9600 |
17:00 |
676 |
17.60 |
1.47 % |
1722 |
17.9600 |
17.9700 |
1719 |
181 |
3 221 |
[+] |
| ATT |
17.60 17.96 |
15.8400 19.3600 |
17:00 17:00 17:00 17:00
|
10 300 1 100
|
17,9600 17,9600 17,9600 17,9600
|
1 2 1 1 |
222 456 10 1 |
17.9400 17.9300 17.9100 17.8800 |
17.9800 17.9900 18.0000 18.0200 |
507 309 480 12 |
5 3 6 1 |
|
| GRUPRACUJ |
45,1000 |
17:00 |
191 |
44.80 |
2.04 % |
232 |
45.0000 |
45.1000 |
26 |
39 |
1 737 |
[+] |
| GPP |
44.60 45.30 |
40.3500 49.2500 |
17:00 17:00 17:00 17:00
|
31 9 254 549
|
45,1000 45,1000 45,1000 45,1000
|
1 2 6 2 |
100 55 712 11 |
44.9000 44.8500 44.8000 44.7000 |
45.1500 45.3000 45.3500 45.5000 |
103 409 19 30 |
1 4 1 1 |
|
| HANDLOWY |
118,4000 |
17:00 |
253 |
119.00 |
-0.50 % |
70 |
118.2000 |
118.4000 |
132 |
36 |
4 252 |
[+] |
| BHW |
116.60 119.00 |
107.2000 130.8000 |
17:00 17:00 17:00 17:00
|
300 39 303 3
|
118,4000 118,4000 118,4000 118,4000
|
2 3 2 3 |
2 584 2 32 |
118.0000 117.8000 117.6000 117.4000 |
118.6000 118.8000 119.0000 119.2000 |
421 951 2186 52 |
6 6 13 2 |
|
| INGBSK |
458,2000 |
17:00 |
8 |
461.80 |
-0.52 % |
46 |
453.4000 |
458.2000 |
234 |
25 |
11 253 |
[+] |
| ING |
452.00 461.80 |
415.8000 507.5000 |
17:00 17:00 17:00 17:00
|
8 8 3 19
|
458,2000 458,2000 458,2000 458,2000
|
2 3 1 2 |
381 79 7 161 |
452.2000 452.0000 451.6000 451.4000 |
458.4000 458.6000 458.8000 459.0000 |
77 33 98 168 |
2 3 4 3 |
|
| INTERCARS |
730,0000 |
17:03 |
55 |
722.00 |
1.11 % |
6 |
721.0000 |
730.0000 |
818 |
2 |
1 778 |
[+] |
| CAR |
722.00 734.00 |
650.0000 794.0000 |
17:00 17:00 17:00 17:00
|
11 10 4 3
|
730,0000 730,0000 730,0000 730,0000
|
2 3 1 2 |
21 69 30 11 |
720.0000 717.0000 712.0000 710.0000 |
732.0000 733.0000 734.0000 735.0000 |
25 27 61 13 |
1 1 2 2 |
|
| JSW |
27,2700 |
17:04 |
200 |
26.98 |
1.94 % |
2661 |
27.2700 |
27.2800 |
16 |
881 |
23 842 |
[+] |
| JSW |
26.52 27.65 |
24.2900 29.6700 |
17:01 17:00 17:00 17:00
|
500 700 1100 908
|
27,2700 27,2700 27,2700 27,2700
|
1 1 1 1 |
25 20 70 1000 |
27.2000 27.1900 27.1500 27.1200 |
27.3000 27.3100 27.3200 27.3300 |
9 407 69 671 |
2 2 2 2 |
|
| LUBAWA |
8,6100 |
17:00 |
35 |
8.65 |
0.41 % |
30 |
8.5650 |
8.6100 |
5548 |
221 |
1 900 |
[+] |
| LBW |
8.55 8.74 |
7.7850 9.5150 |
17:00 17:00 17:00 17:00
|
481 500 500 11
|
8,6100 8,6100 8,6100 8,6100
|
2 15 1 5 |
6386 9463 352 274 |
8.5600 8.5500 8.5450 8.5400 |
8.6150 8.6200 8.6250 8.6400 |
1586 500 4673 21 |
4 1 3 2 |
|
| MILLENNIUM |
18,8200 |
17:00 |
593 |
18.79 |
-0.71 % |
733 |
18.8150 |
18.8200 |
3452 |
718 |
13 446 |
[+] |
| MIL |
18.55 19.00 |
16.9100 20.6600 |
17:00 17:00 17:00 17:00
|
3998 2935 1922 1698
|
18,8200 18,8200 18,8200 18,8200
|
2 2 2 2 |
844 6205 390 274 |
18.8050 18.8000 18.7950 18.7900 |
18.8300 18.8400 18.8500 18.8600 |
79 1 10386 4559 |
1 1 1 1 |
|
| MIRBUD |
12,1500 |
17:00 |
4 |
12.20 |
0.41 % |
150 |
12.1200 |
12.1500 |
6 |
110 |
1 343 |
[+] |
| MRB |
12.06 12.35 |
10.9800 13.4200 |
17:00 17:00 17:00 17:00
|
34 20 61 8
|
12,1500 12,1500 12,1500 12,1500
|
2 2 1 2 |
250 413 150 707 |
12.1100 12.1000 12.0700 12.0600 |
12.1700 12.2000 12.2200 12.2300 |
100 200 300 200 |
1 1 1 1 |
|
| MOBRUK |
345,5000 |
17:01 |
14 |
345.00 |
0.14 % |
51 |
345.5000 |
346.0000 |
20 |
3 |
1 117 |
[+] |
| MBR |
342.00 346.00 |
310.5000 379.5000 |
17:01 17:00 17:00 17:00
|
14 11 3 8
|
345,5000 345,5000 345,5000 345,5000
|
3 2 2 1 |
22 110 28 50 |
342.0000 341.5000 341.0000 340.5000 |
346.5000 347.5000 348.0000 348.5000 |
122 1 61 20 |
3 1 4 2 |
|
| NEUCA |
710,0000 |
17:02 |
14 |
714.00 |
0.00 % |
446 |
705.0000 |
710.0000 |
20 |
2 |
1 157 |
[+] |
| NEU |
698.00 715.00 |
643.0000 785.0000 |
17:00 17:00 17:00 17:00
|
28 5 10 10
|
710,0000 710,0000 710,0000 710,0000
|
1 2 4 1 |
2 57 148 11 |
703.0000 701.0000 700.0000 699.0000 |
711.0000 712.0000 713.0000 714.0000 |
2 9 10 29 |
1 2 1 2 |
|
| NEWAG |
111,0000 |
17:00 |
362 |
111.80 |
-0.72 % |
50 |
110.6000 |
111.2000 |
43 |
15 |
1 628 |
[+] |
| NWG |
109.40 111.80 |
100.8000 122.8000 |
17:00 17:00 17:00 17:00
|
1123 50 100 23
|
111,0000 111,0000 111,0000 111,0000
|
1 1 4 8 |
1 4 107 114 |
110.2000 109.8000 109.6000 109.4000 |
111.4000 111.8000 112.0000 112.2000 |
75 1726 163 7 |
1 3 6 1 |
|
| ORANGEPL |
13,8550 |
17:04 |
200 |
14.30 |
-2.77 % |
1677 |
13.8550 |
13.8600 |
19107 |
1 403 |
19 472 |
[+] |
| OPL |
13.73 14.30 |
12.8700 15.7300 |
17:00 17:00 17:00 17:00
|
2628 517 339 517
|
13,8550 13,8550 13,8550 13,8550
|
2 2 2 2 |
1030 18095 736 13235 |
13.8500 13.8400 13.8350 13.8200 |
13.8650 13.8750 13.8850 13.8900 |
9037 4411 3642 9614 |
2 1 2 3 |
|
| POLENERGIA |
51,4000 |
17:00 |
19 |
51.50 |
0.78 % |
1779 |
50.8000 |
51.4000 |
1317 |
5 |
240 |
[+] |
| PEP |
49.60 51.50 |
46.3500 56.6000 |
17:00 17:00 17:00 17:00
|
353 27 119 75
|
51,4000 51,4000 51,4000 51,4000
|
1 4 1 1 |
1 869 1 29 |
50.3000 50.1000 50.0000 49.9000 |
51.5000 51.8000 51.9000 52.3000 |
353 28 46 98 |
4 1 1 2 |
|
| POLIMEXMS |
9,2150 |
17:01 |
3310 |
9.44 |
-2.23 % |
2480 |
9.2150 |
9.2500 |
436 |
1 872 |
17 944 |
[+] |
| PXM |
9.20 9.97 |
8.5000 10.3800 |
17:00 17:00 17:00 17:00
|
1000 100 90 910
|
9,2150 9,2150 9,2150 9,2150
|
4 9 3 1 |
2004 7749 2280 4 |
9.2100 9.2000 9.1900 9.1850 |
9.2700 9.2750 9.2850 9.2900 |
280 100 991 499 |
1 1 1 1 |
|
| RAINBOW |
148,8000 |
17:01 |
103 |
150.50 |
-1.13 % |
3 |
148.7000 |
149.0000 |
2000 |
86 |
12 868 |
[+] |
| RBW |
147.30 150.60 |
135.5000 165.5000 |
17:01 17:01 17:01 17:00
|
143 15 295 22
|
148,8000 148,8000 148,8000 148,8000
|
1 1 1 1 |
83 16 19 16 |
148.5000 148.3000 148.2000 148.0000 |
149.1000 149.2000 149.4000 149.5000 |
280 17 526 7 |
1 1 1 3 |
|
| SYNEKTIK |
298,6000 |
17:00 |
65 |
302.00 |
-0.73 % |
45 |
298.0000 |
298.6000 |
3423 |
29 |
8 690 |
[+] |
| SNT |
294.00 302.00 |
271.8000 332.2000 |
17:00 17:00 17:00 17:00
|
8 8 97 18
|
298,6000 298,6000 298,6000 298,6000
|
2 1 4 1 |
16 25 536 10 |
296.6000 296.4000 296.0000 295.8000 |
298.8000 299.0000 299.2000 299.4000 |
134 791 355 16 |
3 7 2 2 |
|
| TEXT |
40,4000 |
17:00 |
5 |
40.98 |
-0.98 % |
5 |
40.2800 |
40.4000 |
690 |
56 |
2 256 |
[+] |
| TXT |
39.84 41.10 |
36.9000 45.0600 |
17:00 17:00 16:49 16:48
|
16 19 27 46
|
40,4000 40,4000 40,3400 40,3600
|
1 1 1 3 |
5 5 7 102 |
40.2000 40.1400 40.0600 40.0000 |
40.4800 40.5000 40.5200 40.5800 |
564 5911 190 250 |
3 3 2 1 |
|
| TSGAMES |
109,7000 |
17:02 |
11 |
111.00 |
-0.72 % |
5 |
109.0000 |
109.7000 |
23 |
24 |
2 675 |
[+] |
| TEN |
108.40 111.00 |
99.9000 122.1000 |
17:00 17:00 17:00 17:00
|
27 79 21 17
|
109,7000 109,7000 109,7000 109,7000
|
1 3 4 1 |
16 550 437 15 |
108.8000 108.5000 108.4000 108.3000 |
109.8000 110.0000 110.2000 110.8000 |
36 114 1437 75 |
2 3 2 2 |
|
| VERCOM |
135,6000 |
17:02 |
25 |
136.00 |
0.74 % |
1137 |
135.6000 |
136.0000 |
52 |
8 |
1 101 |
[+] |
| VRC |
132.20 138.00 |
122.4000 149.6000 |
17:01 17:00 17:00 17:00
|
25 25 17 64
|
135,6000 135,6000 135,6000 135,6000
|
1 1 1 2 |
1 13 15 42 |
135.0000 133.0000 132.6000 132.4000 |
136.4000 137.0000 137.6000 137.8000 |
89 195 81 12 |
1 5 2 1 |
|
| VOXEL |
106,4000 |
17:00 |
12 |
107.00 |
1.33 % |
99 |
105.8000 |
106.4000 |
11151 |
17 |
1 849 |
[+] |
| VOX |
104.80 107.00 |
96.3000 117.6000 |
17:00 17:00 17:00 17:00
|
25 1092 30 100
|
106,4000 106,4000 106,4000 106,4000
|
1 1 4 1 |
30 100 959 399 |
105.4000 105.2000 105.0000 104.8000 |
106.8000 107.0000 107.2000 107.4000 |
230 98 205 37 |
4 4 3 2 |
|
| WIRTUALNA |
58,0000 |
17:00 |
313 |
57.50 |
0.00 % |
1281 |
57.2000 |
58.0000 |
2919 |
20 |
1 159 |
[+] |
| WPL |
57.20 58.00 |
51.8000 63.2000 |
17:00 17:00 17:00 17:00
|
300 50 752 20
|
58,0000 58,0000 58,0000 58,0000
|
8 18 10 10 |
1188 7751 3356 7372 |
57.1000 57.0000 56.9000 56.8000 |
58.1000 58.2000 58.3000 58.4000 |
625 503 1454 4756 |
6 5 4 7 |
|
| XTB |
108,7000 |
17:01 |
10 |
114.00 |
-4.18 % |
993 |
108.6800 |
108.7000 |
2774 |
908 |
99 303 |
[+] |
| XTB |
104.10 114.00 |
102.6000 125.4000 |
17:00 17:00 17:00 17:00
|
13 12 12 176
|
108,7000 108,7000 108,7000 108,7000
|
2 4 3 2 |
82 393 66 37 |
108.6400 108.6000 108.5800 108.5600 |
108.8000 108.8400 108.9000 108.9800 |
30 3 274 527 |
1 1 2 3 |
|