| ABPL |
133,0000 |
10:53 |
24 |
132.00 |
-0.30 % |
89 |
132.6000 |
133.2000 |
189 |
1 |
112 |
[+] |
| ABE |
131.00 133.20 |
118.8000 145.2000 |
10:53 10:53 10:51 10:51
|
30 150 101 1
|
133,0000 132,8000 133,0000 133,0000
|
1 2 1 1 |
9 27 46 41 |
132.4000 132.0000 131.8000 131.6000 |
133.4000 133.6000 133.8000 134.0000 |
36 50 62 60 |
2 1 2 1 |
|
| AMREST |
10,3000 |
10:58 |
1 |
10.40 |
-1.15 % |
440 |
10.3000 |
10.3400 |
710 |
14 |
141 |
[+] |
| EAT |
10.20 10.40 |
9.3600 11.4400 |
10:57 10:57 10:57 10:57
|
141 147 80 29
|
10,3200 10,3200 10,3200 10,3200
|
1 2 3 6 |
339 324 5761 3253 |
10.2800 10.2600 10.2400 10.2200 |
10.3800 10.4000 10.4200 10.4400 |
1000 806 1764 5294 |
1 3 2 5 |
|
| ASBIS |
69,4500 |
10:59 |
22 |
69.00 |
0.94 % |
52 |
69.4500 |
69.6500 |
394 |
63 |
4 307 |
[+] |
| ASB |
67.65 69.70 |
62.1000 75.9000 |
10:59 10:59 10:59 10:59
|
78 50 32 152
|
69,4500 69,4500 69,4500 69,4500
|
3 3 1 3 |
217 486 1568 1042 |
69.4000 69.3000 69.2500 69.2000 |
69.7000 69.7500 69.8000 69.8500 |
45 10 165 2649 |
1 1 3 3 |
|
| ASSECOPOL |
181,8000 |
10:59 |
37 |
180.55 |
-0.49 % |
316 |
181.7000 |
182.0000 |
89 |
15 |
2 679 |
[+] |
| ACP |
180.25 182.30 |
162.5000 198.6000 |
10:59 10:59 10:59 10:59
|
10 60 25 6
|
181,8500 181,8000 181,8000 181,8000
|
1 2 1 3 |
25 108 26 157 |
181.6500 181.6000 181.5000 181.4500 |
182.0500 182.1000 182.1500 182.2500 |
33 12 43 43 |
1 1 1 1 |
|
| ASSECOSEE |
59,1000 |
10:56 |
2 |
59.80 |
0.00 % |
144 |
58.9000 |
59.1000 |
47 |
1 |
31 |
[+] |
| ASE |
58.90 59.90 |
53.9000 65.7000 |
10:48 10:43 10:43 10:43
|
1 12 2 6
|
59,1000 58,9000 59,0000 59,0000
|
1 3 1 1 |
2 192 2 20 |
58.8000 58.6000 58.5000 58.4000 |
59.2000 59.5000 59.7000 59.8000 |
814 17 13 79 |
1 1 1 1 |
|
| AUTOPARTN |
24,6500 |
10:59 |
1 |
23.80 |
2.71 % |
515 |
24.6000 |
24.6500 |
498 |
135 |
3 236 |
[+] |
| APR |
23.60 24.75 |
21.4500 26.1500 |
10:57 10:51 10:48 10:46
|
28 20 40 159
|
24,5500 24,6500 24,6500 24,6500
|
1 2 5 6 |
69 2251 1642 6845 |
24.5500 24.5000 24.4500 24.4000 |
24.7000 24.7500 24.8000 24.8500 |
412 987 1664 5492 |
3 3 8 5 |
|
| BENEFIT |
4 392,0000 |
10:59 |
3 |
4,302.00 |
1.95 % |
14 |
4362.0000 |
4398.0000 |
6 |
2 |
8 547 |
[+] |
| BFT |
4,224.00 4,422.00 |
3872.0000 4732.0000 |
10:59 10:59 10:58 10:56
|
3 3 3 1
|
4 392,0000 4 394,0000 4 396,0000 4 396,0000
|
1 2 2 1 |
2 72 3 5 |
4360.0000 4352.0000 4350.0000 4346.0000 |
4400.0000 4406.0000 4410.0000 4426.0000 |
12 15 64 4 |
2 1 3 1 |
|
| BNPPL |
144,0000 |
10:58 |
5 |
144.20 |
-0.14 % |
29 |
143.6000 |
144.0000 |
52 |
1 |
152 |
[+] |
| BNP |
143.00 145.00 |
129.8000 158.6000 |
10:56 10:53 10:53 10:52
|
4 19 5 2
|
144,2000 144,2000 144,2000 144,2000
|
1 1 4 2 |
100 100 181 45 |
143.4000 143.2000 143.0000 142.8000 |
144.2000 144.6000 145.8000 146.0000 |
102 96 247 1225 |
3 2 3 3 |
|
| CREOTECH |
755,0000 |
10:59 |
10 |
702.00 |
7.70 % |
21 |
752.0000 |
755.0000 |
67 |
18 |
12 974 |
[+] |
| CRI |
702.00 755.00 |
632.0000 772.0000 |
10:59 10:59 10:59 10:59
|
1 1 1 1
|
755,0000 755,0000 753,0000 752,0000
|
5 3 2 1 |
114 82 191 83 |
750.0000 747.0000 746.0000 745.0000 |
756.0000 757.0000 758.0000 759.0000 |
103 4 237 220 |
2 1 3 8 |
|
| CYBERFLKS |
178,3000 |
10:59 |
32 |
181.00 |
1.25 % |
33 |
178.2000 |
178.5000 |
167 |
6 |
1 092 |
[+] |
| CBF |
175.90 181.00 |
162.9000 199.1000 |
10:59 10:59 10:59 10:59
|
15 1 1 7
|
178,3000 178,3000 178,3000 178,3000
|
5 2 2 2 |
96 23 17 121 |
178.0000 177.9000 177.7000 177.6000 |
178.6000 178.7000 178.8000 178.9000 |
16 6 16 88 |
5 4 4 4 |
|
| CYFRPLSAT |
16,4550 |
10:59 |
52 |
16.40 |
-0.06 % |
1887 |
16.4550 |
16.4700 |
423 |
173 |
2 849 |
[+] |
| CPS |
16.25 16.57 |
14.7600 18.0400 |
10:57 10:57 10:56 10:56
|
150 10 39 356
|
16,4700 16,4700 16,4750 16,4750
|
2 1 3 1 |
283 484 1726 22 |
16.4450 16.4400 16.4350 16.4300 |
16.4750 16.4800 16.4850 16.4900 |
305 365 678 305 |
1 1 2 1 |
|
| DEVELIA |
10,3200 |
10:59 |
10 |
10.46 |
-1.90 % |
461 |
10.3200 |
10.3400 |
528 |
21 |
216 |
[+] |
| DVL |
10.32 10.60 |
9.4200 11.5000 |
10:57 10:57 10:55 10:49
|
232 240 1 10
|
10,3400 10,3400 10,3400 10,3400
|
6 1 6 3 |
378 250 3479 2149 |
10.3000 10.2800 10.2600 10.2400 |
10.3600 10.3800 10.4200 10.4400 |
451 2592 1000 4606 |
3 3 1 3 |
|
| DIAG |
160,2000 |
10:59 |
1 |
159.90 |
0.69 % |
34 |
160.0000 |
160.2000 |
7 |
10 |
1 659 |
[+] |
| DIA |
158.20 160.50 |
144.0000 175.8000 |
10:59 10:59 10:59 10:55
|
11 23 13 1
|
160,2000 160,2000 160,2000 160,2000
|
3 1 2 2 |
76 32 799 97 |
159.9000 159.7000 159.4000 159.3000 |
160.3000 160.4000 160.6000 160.7000 |
69 32 56 30 |
1 1 3 1 |
|
| DOMDEV |
245,5000 |
10:58 |
2 |
249.00 |
-1.60 % |
26 |
244.5000 |
245.5000 |
35 |
2 |
430 |
[+] |
| DOM |
243.50 249.50 |
224.5000 273.5000 |
10:55 10:54 10:53 10:51
|
2 1 2 2
|
245,5000 245,5000 245,5000 245,5000
|
2 2 3 2 |
12 17 47 12 |
244.0000 243.5000 243.0000 242.5000 |
246.0000 246.5000 247.0000 247.5000 |
7 10 85 14 |
4 1 3 2 |
|
| ENEA |
20,0000 |
10:58 |
80 |
20.46 |
-2.25 % |
571 |
20.0000 |
20.0400 |
1035 |
83 |
1 670 |
[+] |
| ENA |
19.92 20.50 |
18.4200 22.5000 |
10:57 10:55 10:55 10:55
|
10 1 2 199
|
20,0400 20,0400 20,0400 20,0200
|
2 1 3 2 |
315 950 245 7111 |
19.9900 19.9800 19.9700 19.9600 |
20.0600 20.0800 20.1000 20.1200 |
616 1817 2696 2253 |
2 4 3 3 |
|
| EUROCASH |
5,3800 |
10:51 |
1 |
5.37 |
0.28 % |
20 |
5.3500 |
5.3800 |
1845 |
26 |
140 |
[+] |
| EUR |
5.34 5.43 |
4.8300 5.9000 |
10:43 10:43 10:43 10:43
|
294 152 941 2
|
5,3500 5,3500 5,3500 5,3500
|
3 2 3 5 |
304 502 1405 639 |
5.3450 5.3400 5.3350 5.3300 |
5.3850 5.3900 5.3950 5.4000 |
96 2 546 1128 |
3 1 2 3 |
|
| GPW |
80,6500 |
10:59 |
1 |
81.50 |
-1.04 % |
620 |
80.5000 |
80.6500 |
159 |
29 |
2 314 |
[+] |
| GPW |
79.95 81.50 |
73.3500 89.6500 |
10:58 10:58 10:58 10:54
|
56 94 1 6
|
80,6500 80,6500 80,5000 80,6500
|
3 3 3 2 |
296 397 204 597 |
80.4000 80.3500 80.3000 80.2500 |
80.7000 80.7500 80.8000 80.8500 |
72 138 256 460 |
2 1 3 2 |
|
| GRUPAAZOTY |
20,1400 |
10:59 |
12 |
20.32 |
-1.85 % |
424 |
20.1200 |
20.1400 |
924 |
112 |
2 273 |
[+] |
| ATT |
20.02 20.80 |
18.2900 22.3400 |
10:55 10:55 10:55 10:53
|
72 28 100 220
|
20,1400 20,1400 20,1400 20,1200
|
5 2 4 2 |
1552 715 1355 2244 |
20.1000 20.0800 20.0600 20.0400 |
20.1600 20.1800 20.2000 20.2200 |
1207 244 1250 1674 |
3 2 2 2 |
|
| GRUPRACUJ |
42,6500 |
10:52 |
43 |
43.30 |
-0.12 % |
15 |
42.6500 |
42.7000 |
250 |
3 |
127 |
[+] |
| GPP |
42.35 43.30 |
39.0000 47.6000 |
10:47 10:47 10:47 10:47
|
1 2 100 100
|
42,7000 42,5000 42,5000 42,5000
|
3 1 2 2 |
267 9 195 46 |
42.5000 42.4000 42.3500 42.3000 |
42.8000 42.9000 42.9500 43.0000 |
668 91 596 808 |
3 2 2 2 |
|
| HANDLOWY |
114,6000 |
10:59 |
18 |
114.40 |
-0.35 % |
280 |
114.6000 |
114.8000 |
191 |
9 |
1 062 |
[+] |
| BHW |
114.00 115.00 |
103.0000 125.8000 |
10:59 10:59 10:58 10:58
|
38 2 152 20
|
114,6000 114,8000 114,6000 114,4000
|
2 3 27 7 |
96 293 2871 700 |
114.4000 114.2000 114.0000 113.8000 |
115.0000 115.2000 115.4000 115.6000 |
158 1091 633 276 |
4 3 6 3 |
|
| INGBSK |
402,4000 |
10:58 |
1 |
400.20 |
0.40 % |
22 |
401.4000 |
402.4000 |
38 |
2 |
808 |
[+] |
| ING |
397.00 402.40 |
360.2000 440.2000 |
10:58 10:58 10:51 10:51
|
4 10 19 13
|
401,4000 401,4000 402,0000 402,0000
|
1 1 2 2 |
14 45 67 78 |
401.0000 400.6000 400.4000 400.2000 |
402.6000 403.0000 403.2000 403.4000 |
45 65 13 38 |
1 2 1 2 |
|
| INTERCARS |
800,0000 |
10:59 |
3 |
794.00 |
3.49 % |
68 |
795.0000 |
800.0000 |
31 |
5 |
3 958 |
[+] |
| CAR |
784.00 800.00 |
715.0000 873.0000 |
10:59 10:59 10:57 10:57
|
1 2 25 6
|
800,0000 800,0000 800,0000 799,0000
|
4 4 3 3 |
79 152 37 60 |
792.0000 791.0000 790.0000 789.0000 |
803.0000 804.0000 805.0000 806.0000 |
16 26 50 41 |
1 2 2 2 |
|
| JSW |
26,5600 |
10:54 |
2 |
26.45 |
0.42 % |
554 |
26.5600 |
26.5900 |
86 |
139 |
3 696 |
[+] |
| JSW |
26.37 26.98 |
23.8100 29.0900 |
10:54 10:51 10:51 10:50
|
12 1 54 148
|
26,5900 26,5600 26,5600 26,6300
|
1 1 1 7 |
145 89 382 5961 |
26.5500 26.5400 26.5300 26.5200 |
26.6000 26.6200 26.6300 26.6500 |
365 496 382 555 |
4 2 1 4 |
|
| LUBAWA |
8,9800 |
10:59 |
1 |
9.03 |
1.93 % |
548 |
8.9800 |
9.0150 |
2150 |
74 |
663 |
[+] |
| LBW |
8.86 9.03 |
8.1300 9.9300 |
10:58 10:58 10:56 10:56
|
33 11 400 1000
|
9,0150 9,0150 9,0100 9,0000
|
1 1 1 2 |
98 2100 1352 1002 |
8.9700 8.9650 8.9600 8.9550 |
9.0250 9.0300 9.0350 9.0400 |
849 2249 208 1000 |
3 4 1 1 |
|
| MILLENNIUM |
18,1650 |
10:58 |
10 |
18.25 |
-0.47 % |
1361 |
18.1500 |
18.1800 |
407 |
48 |
867 |
[+] |
| MIL |
17.91 18.25 |
16.4250 20.0700 |
10:55 10:55 10:50 10:50
|
433 410 420 33
|
18,1550 18,1550 18,1400 18,1400
|
1 2 1 3 |
292 767 434 1530 |
18.1450 18.1400 18.1350 18.1300 |
18.1950 18.2000 18.2050 18.2100 |
723 863 200 434 |
2 2 1 1 |
|
| MIRBUD |
9,9800 |
10:55 |
7 |
10.07 |
-0.80 % |
589 |
9.9550 |
9.9800 |
251 |
39 |
391 |
[+] |
| MRB |
9.92 10.20 |
9.0650 11.0700 |
10:54 10:54 10:54 10:54
|
7 7 7 150
|
9,9800 9,9800 9,9800 9,9850
|
11 3 2 1 |
1336 85 821 783 |
9.9500 9.9450 9.9400 9.9350 |
9.9850 9.9900 9.9950 10.0000 |
1491 913 6 20285 |
1 2 2 7 |
|
| MOBRUK |
359,0000 |
10:52 |
1 |
358.00 |
0.28 % |
12 |
358.0000 |
359.0000 |
21 |
1 |
409 |
[+] |
| MBR |
353.00 362.50 |
322.5000 393.5000 |
10:48 10:48 10:48 10:42
|
3 1 2 40
|
358,0000 358,0000 358,0000 359,0000
|
5 2 1 3 |
24 115 5 56 |
357.0000 356.5000 355.5000 355.0000 |
360.5000 361.0000 361.5000 362.0000 |
13 111 129 70 |
2 2 2 3 |
|
| NEUCA |
719,0000 |
10:58 |
1 |
715.00 |
1.55 % |
59 |
718.0000 |
721.0000 |
7 |
1 |
542 |
[+] |
| NEU |
709.00 725.00 |
644.0000 786.0000 |
10:58 10:58 10:58 10:56
|
1 4 1 1
|
719,0000 719,0000 719,0000 720,0000
|
3 2 6 1 |
55 101 23 38 |
717.0000 716.0000 715.0000 714.0000 |
722.0000 723.0000 724.0000 725.0000 |
33 31 34 108 |
3 2 3 4 |
|
| NEWAG |
110,0000 |
10:52 |
3 |
111.00 |
-0.90 % |
93 |
108.6000 |
109.6000 |
216 |
4 |
394 |
[+] |
| NWG |
108.20 111.00 |
99.9000 122.0000 |
10:52 10:52 10:49 10:49
|
16 11 37 162
|
109,8000 109,8000 109,6000 109,6000
|
4 10 2 2 |
231 662 246 138 |
108.2000 108.0000 107.8000 107.6000 |
109.8000 110.0000 110.2000 110.4000 |
8 100 178 11 |
1 3 2 1 |
|
| ORANGEPL |
15,6700 |
10:59 |
200 |
15.78 |
-0.22 % |
504 |
15.6600 |
15.6700 |
100 |
79 |
1 240 |
[+] |
| OPL |
15.60 15.79 |
14.2000 17.3500 |
10:59 10:59 10:59 10:59
|
1000 150 50 388
|
15,6700 15,6700 15,6700 15,6650
|
3 3 3 2 |
591 1118 1477 320 |
15.6550 15.6450 15.6400 15.6350 |
15.6750 15.6800 15.6850 15.6900 |
50 1158 350 2517 |
1 3 2 4 |
|
| POLENERGIA |
49,5000 |
10:18 |
35 |
49.95 |
-0.40 % |
5 |
49.5500 |
49.6000 |
5 |
0 |
7 |
[+] |
| PEP |
49.20 49.95 |
45.0000 54.9000 |
10:17 09:44 09:44 09:44
|
5 65 3 5
|
49,5500 49,5500 49,4500 49,5000
|
1 2 1 1 |
5 7 5 5 |
49.5000 49.4500 49.4000 49.3500 |
49.6500 49.7000 49.7500 49.8000 |
5 5 5 5 |
1 1 1 1 |
|
| POLIMEXMS |
7,8900 |
10:59 |
10 |
7.90 |
0.38 % |
1745 |
7.8500 |
7.8900 |
336 |
176 |
1 387 |
[+] |
| PXM |
7.83 8.00 |
7.1100 8.6900 |
10:58 10:57 10:57 10:57
|
400 112 15 5
|
7,8900 7,8900 7,8900 7,8900
|
2 4 5 5 |
252 2752 1419 1315 |
7.8450 7.8400 7.8350 7.8300 |
7.8950 7.9000 7.9050 7.9100 |
23 1818 885 552 |
1 3 2 1 |
|
| RAINBOW |
133,3000 |
10:57 |
4 |
135.00 |
-1.26 % |
561 |
133.0000 |
133.3000 |
174 |
5 |
723 |
[+] |
| RBW |
132.80 135.00 |
121.5000 148.5000 |
10:55 10:51 10:50 10:48
|
15 200 3 25
|
133,2000 133,0000 132,9000 133,2000
|
2 3 3 3 |
26 97 59 548 |
132.9000 132.7000 132.6000 132.5000 |
133.5000 133.6000 133.7000 133.8000 |
178 84 600 58 |
3 2 3 1 |
|
| SYNEKTIK |
287,0000 |
10:59 |
3 |
282.00 |
2.57 % |
15 |
286.8000 |
287.2000 |
21 |
9 |
2 547 |
[+] |
| SNT |
279.20 288.00 |
253.8000 310.2000 |
10:59 10:59 10:59 10:59
|
8 19 21 7
|
287,0000 287,0000 287,0000 287,0000
|
2 2 6 2 |
55 43 246 38 |
286.4000 286.2000 286.0000 285.8000 |
287.4000 287.6000 287.8000 288.0000 |
33 96 38 134 |
3 3 3 6 |
|
| TEXT |
40,2000 |
10:58 |
716 |
41.02 |
-0.20 % |
1 |
40.0600 |
40.2200 |
109 |
6 |
239 |
[+] |
| TXT |
40.00 41.02 |
36.9200 45.1200 |
10:58 10:42 10:41 10:41
|
280 2 4 55
|
40,2000 40,2400 40,1200 40,1200
|
2 1 5 1 |
57 4 25 26 |
40.0400 40.0200 40.0000 39.9800 |
40.2400 40.3000 40.3200 40.3800 |
56 140 4 8 |
2 1 1 1 |
|
| TSGAMES |
91,0000 |
10:59 |
153 |
91.50 |
-2.67 % |
142 |
90.8500 |
91.1500 |
43 |
13 |
1 157 |
[+] |
| TEN |
90.95 93.15 |
82.3500 100.6000 |
10:59 10:59 10:59 10:58
|
391 2 7 1
|
91,0000 90,9500 90,9500 90,9500
|
4 1 2 1 |
47 100 31 15 |
90.8000 90.7500 90.6500 90.5500 |
91.4000 91.4500 91.5000 91.5500 |
29 200 395 15 |
2 1 2 1 |
|
| VERCOM |
121,0000 |
10:56 |
11 |
122.00 |
0.83 % |
12 |
120.4000 |
121.0000 |
135 |
1 |
120 |
[+] |
| VRC |
120.00 122.00 |
109.8000 134.2000 |
10:48 10:41 10:40 10:40
|
6 1 20 5
|
121,0000 121,0000 120,4000 120,4000
|
3 4 1 2 |
93 95 19 35 |
120.2000 120.0000 119.8000 119.6000 |
121.2000 121.4000 121.8000 122.0000 |
1 1 75 130 |
1 1 2 3 |
|
| VOXEL |
97,9000 |
10:43 |
1 |
99.00 |
0.10 % |
63 |
97.4000 |
97.9000 |
106 |
7 |
676 |
[+] |
| VOX |
97.40 99.00 |
89.1000 108.8000 |
10:43 10:43 10:35 10:35
|
1 13 35 6
|
97,9000 97,6000 97,4000 97,4000
|
3 3 7 1 |
152 56 91 375 |
97.2000 97.1000 97.0000 96.9000 |
98.0000 98.1000 98.2000 98.3000 |
41 56 50 109 |
2 1 1 1 |
|
| WIRTUALNA |
58,4000 |
10:43 |
42 |
58.50 |
-0.17 % |
22617 |
58.4000 |
58.6000 |
4775 |
6 |
356 |
[+] |
| WPL |
58.40 58.60 |
52.7000 64.3000 |
10:37 10:37 10:24 10:24
|
69 1 1 11
|
58,4000 58,4000 58,4000 58,4000
|
2 5 2 7 |
2000 9861 950 1975 |
58.3000 58.2000 58.1000 58.0000 |
58.7000 58.8000 58.9000 59.0000 |
262 355 346 3383 |
12 14 7 22 |
|
| XTB |
103,1200 |
10:59 |
39 |
106.50 |
-2.18 % |
237 |
103.1000 |
103.2000 |
305 |
110 |
11 532 |
[+] |
| XTB |
103.12 106.64 |
95.8500 117.1400 |
10:59 10:59 10:59 10:59
|
103 15 5 30
|
103,1200 103,1200 103,1200 103,1400
|
1 1 1 4 |
19 50 75 291 |
103.0800 103.0600 103.0400 103.0200 |
103.2600 103.2800 103.3000 103.3200 |
75 328 177 124 |
1 6 2 2 |
|