| ABPL |
139,2000 |
13:21 |
2 |
139.60 |
-0.29 % |
12 |
138.6000 |
139.2000 |
10 |
2 |
316 |
[+] |
| ABE |
137.40 141.00 |
125.8000 153.4000 |
13:17 13:11 13:09 13:04
|
1 36 3 1
|
139,2000 139,2000 139,2000 138,2000
|
4 3 4 3 |
12 25 380 74 |
138.2000 138.0000 137.8000 137.6000 |
139.6000 139.8000 140.0000 140.2000 |
10 99 13 94 |
1 1 2 4 |
|
| AMREST |
10,7200 |
13:02 |
47 |
10.60 |
1.13 % |
1317 |
10.7200 |
10.8000 |
1207 |
16 |
170 |
[+] |
| EAT |
10.60 10.80 |
9.5400 11.6600 |
13:02 13:00 13:00 13:00
|
400 1 352 400
|
10,7200 10,7600 10,7600 10,7600
|
1 1 3 2 |
2290 1000 6171 2410 |
10.7000 10.6600 10.6400 10.6200 |
10.8200 10.8400 10.8600 10.8800 |
254 1000 1002 4353 |
2 1 2 5 |
|
| ASBIS |
68,8500 |
13:29 |
10 |
70.50 |
-2.34 % |
181 |
68.7000 |
68.8500 |
529 |
109 |
7 556 |
[+] |
| ASB |
68.25 70.50 |
63.4500 77.5500 |
13:28 13:28 13:26 13:25
|
1 10 1 7
|
68,8500 68,8500 68,7000 68,8500
|
2 2 4 9 |
304 14 169 540 |
68.6500 68.6000 68.5500 68.5000 |
68.9000 68.9500 69.0000 69.0500 |
116 89 1096 1094 |
1 1 4 3 |
|
| ASSECOPOL |
197,8000 |
13:29 |
1 |
196.80 |
0.66 % |
166 |
197.6000 |
197.8000 |
84 |
52 |
10 202 |
[+] |
| ACP |
195.45 198.00 |
177.1500 216.4000 |
13:28 13:28 13:28 13:28
|
26 40 26 26
|
197,7000 197,7000 197,7500 197,6500
|
2 5 4 1 |
171 71 138 40 |
197.5500 197.5000 197.4500 197.4000 |
197.8500 197.9500 198.0000 198.0500 |
130 281 3611 50 |
1 4 11 1 |
|
| ASSECOSEE |
63,8000 |
13:11 |
35 |
63.10 |
1.11 % |
114 |
63.7000 |
63.8000 |
466 |
2 |
132 |
[+] |
| ASE |
62.30 63.80 |
56.8000 69.4000 |
13:11 13:03 13:01 13:00
|
25 1 1 1
|
63,8000 63,8000 63,8000 63,8000
|
1 1 1 1 |
29 3 10 17 |
63.6000 63.5000 63.4000 63.2000 |
63.9000 64.0000 64.4000 64.5000 |
20 540 205 484 |
1 2 2 3 |
|
| AUTOPARTN |
25,7000 |
13:19 |
50 |
26.00 |
-1.15 % |
566 |
25.6500 |
25.7000 |
407 |
47 |
1 212 |
[+] |
| APR |
25.60 26.00 |
23.4000 28.6000 |
13:19 13:19 13:19 13:19
|
194 16 1 31
|
25,7500 25,7500 25,7000 25,7000
|
5 6 2 4 |
1223 3837 5342 1894 |
25.5500 25.5000 25.4500 25.4000 |
25.7500 25.8000 25.8500 25.9000 |
259 1790 1535 1223 |
2 4 6 4 |
|
| BENEFIT |
4 538,0000 |
13:27 |
4 |
4,484.00 |
1.43 % |
7 |
4534.0000 |
4538.0000 |
2 |
1 |
4 872 |
[+] |
| BFT |
4,478.00 4,550.00 |
4036.0000 4932.0000 |
13:27 13:22 13:20 13:20
|
8 1 2 2
|
4 538,0000 4 538,0000 4 536,0000 4 536,0000
|
1 1 2 2 |
2 3 4 72 |
4532.0000 4528.0000 4524.0000 4520.0000 |
4540.0000 4544.0000 4548.0000 4550.0000 |
8 1 3 35 |
1 1 1 6 |
|
| BNPPL |
144,2000 |
13:27 |
130 |
143.80 |
0.28 % |
79 |
144.0000 |
144.2000 |
201 |
11 |
1 554 |
[+] |
| BNP |
143.20 145.80 |
129.6000 158.0000 |
13:27 13:27 13:27 13:27
|
76 24 113 113
|
144,2000 144,2000 144,2000 144,2000
|
3 3 1 2 |
64 163 265 20 |
143.8000 143.6000 143.4000 143.0000 |
144.4000 144.6000 144.8000 145.0000 |
115 90 80 1062 |
2 1 1 1 |
|
| CREOTECH |
930,0000 |
13:29 |
1 |
930.00 |
-2.31 % |
4 |
929.0000 |
935.0000 |
24 |
35 |
31 950 |
[+] |
| CRI |
869.00 960.00 |
837.0000 1022.0000 |
13:29 13:29 13:29 13:29
|
1 1 2 1
|
930,0000 930,0000 930,0000 930,0000
|
1 2 1 1 |
10 14 16 236 |
928.0000 927.0000 926.0000 925.0000 |
936.0000 937.0000 938.0000 939.0000 |
277 371 34 77 |
8 3 2 3 |
|
| CYBERFLKS |
204,8000 |
13:28 |
1 |
204.60 |
0.39 % |
20 |
204.6000 |
204.8000 |
49 |
20 |
4 214 |
[+] |
| CBF |
201.40 210.00 |
184.2000 225.0000 |
13:28 13:27 13:25 13:24
|
2 20 1 20
|
204,4000 204,8000 204,6000 204,8000
|
1 1 2 4 |
16 5 5 375 |
204.2000 204.0000 203.8000 203.6000 |
205.0000 205.2000 205.4000 205.6000 |
494 10 15 337 |
2 2 2 3 |
|
| CYFRPLSAT |
16,5500 |
13:30 |
58 |
16.22 |
0.91 % |
602 |
16.5500 |
16.5650 |
1272 |
452 |
7 463 |
[+] |
| CPS |
16.22 16.65 |
14.6000 17.8400 |
13:29 13:29 13:29 13:29
|
5 2 19 487
|
16,5600 16,5650 16,5600 16,5550
|
1 3 1 3 |
45 1397 487 1804 |
16.5450 16.5350 16.5300 16.5250 |
16.5700 16.5750 16.5800 16.5850 |
47 1100 2301 887 |
2 1 2 2 |
|
| DEVELIA |
10,7800 |
13:27 |
1 |
11.00 |
-2.00 % |
3162 |
10.7800 |
10.8000 |
334 |
96 |
1 043 |
[+] |
| DVL |
10.62 11.18 |
9.9000 12.1000 |
13:27 13:21 13:19 13:17
|
55 30 3 3
|
10,7800 10,8000 10,8000 10,8000
|
3 3 3 4 |
1608 482 1795 3991 |
10.7600 10.7400 10.7200 10.7000 |
10.8200 10.8400 10.8600 10.8800 |
24 467 3456 4979 |
1 3 3 2 |
|
| DIAG |
164,5000 |
13:29 |
1 |
162.50 |
2.11 % |
97 |
164.4000 |
164.9000 |
72 |
22 |
3 572 |
[+] |
| DIA |
162.10 165.30 |
146.3000 178.7000 |
13:29 13:28 13:28 13:28
|
11 8 3 1
|
164,5000 164,6000 164,6000 164,9000
|
2 3 1 9 |
1016 51 515 374 |
164.3000 164.2000 164.1000 164.0000 |
165.0000 165.1000 165.2000 165.3000 |
192 214 655 209 |
5 3 2 1 |
|
| DOMDEV |
264,5000 |
13:28 |
2 |
260.00 |
1.73 % |
11 |
263.0000 |
264.5000 |
8 |
1 |
155 |
[+] |
| DOM |
260.00 264.50 |
234.0000 286.0000 |
13:25 13:23 13:23 13:23
|
2 2 1 1
|
264,5000 264,5000 264,5000 264,5000
|
2 2 1 4 |
26 48 10 121 |
262.5000 262.0000 261.0000 260.5000 |
265.0000 265.5000 266.0000 266.5000 |
151 53 164 99 |
5 2 5 2 |
|
| ENEA |
21,3400 |
13:29 |
54 |
20.52 |
5.33 % |
207 |
21.3400 |
21.4000 |
1677 |
400 |
8 489 |
[+] |
| ENA |
20.52 21.42 |
18.4700 22.5600 |
13:27 13:26 13:26 13:26
|
20 196 773 286
|
21,3400 21,3600 21,3600 21,3800
|
3 1 1 3 |
1321 245 378 2712 |
21.3200 21.3000 21.2800 21.2600 |
21.4200 21.4400 21.4600 21.4800 |
1163 2826 849 458 |
6 4 4 2 |
|
| EUROCASH |
5,5100 |
13:28 |
6 |
5.60 |
-1.25 % |
10 |
5.5050 |
5.5100 |
1625 |
114 |
631 |
[+] |
| EUR |
5.47 5.69 |
5.0400 6.1600 |
13:25 13:23 13:23 13:22
|
4 26 296 20
|
5,5100 5,5000 5,5000 5,5050
|
5 2 5 3 |
646 200 1880 2112 |
5.5000 5.4950 5.4900 5.4850 |
5.5150 5.5200 5.5250 5.5300 |
20 4551 400 1217 |
2 3 2 4 |
|
| GPW |
80,4500 |
13:29 |
8 |
80.00 |
1.26 % |
86 |
80.4000 |
80.4500 |
253 |
64 |
5 179 |
[+] |
| GPW |
79.95 81.00 |
72.0000 88.0000 |
13:29 13:29 13:29 13:29
|
19 68 1 1
|
80,4500 80,4500 80,4500 80,4500
|
5 6 3 3 |
331 141 372 612 |
80.3500 80.3000 80.2500 80.2000 |
80.5000 80.5500 80.6000 80.6500 |
521 60 337 929 |
4 1 4 4 |
|
| GRUPAAZOTY |
23,3400 |
13:29 |
65 |
22.50 |
6.09 % |
235 |
23.3400 |
23.3600 |
713 |
678 |
15 701 |
[+] |
| ATT |
22.50 23.50 |
20.2600 24.7400 |
13:29 13:29 13:28 13:28
|
128 200 900 95
|
23,3400 23,3400 23,3400 23,3200
|
1 3 2 1 |
749 898 10750 355 |
23.3000 23.2800 23.2600 23.2400 |
23.3800 23.4000 23.4200 23.4400 |
604 1268 1619 1210 |
4 4 3 4 |
|
| GRUPRACUJ |
44,1500 |
13:22 |
98 |
44.00 |
1.49 % |
429 |
44.1500 |
44.4000 |
602 |
18 |
775 |
[+] |
| GPP |
43.55 44.75 |
39.6000 48.4000 |
13:22 13:22 13:22 13:22
|
97 2 302 4
|
44,2000 44,2500 44,3000 44,3000
|
2 2 4 3 |
119 1381 1747 541 |
44.1000 44.0500 44.0000 43.9500 |
44.4500 44.5000 44.6500 44.7500 |
400 107 22 30 |
2 1 1 1 |
|
| HANDLOWY |
123,6000 |
13:29 |
14 |
121.40 |
1.81 % |
35 |
123.6000 |
124.0000 |
550 |
26 |
3 233 |
[+] |
| BHW |
121.40 124.20 |
109.4000 133.4000 |
13:29 13:29 13:29 13:29
|
47 46 101 30
|
123,6000 123,6000 123,6000 123,6000
|
4 3 6 2 |
141 210 2074 215 |
123.4000 123.2000 123.0000 122.8000 |
124.2000 124.4000 124.6000 124.8000 |
104 623 1434 1410 |
3 4 8 10 |
|
| INGBSK |
418,2000 |
13:24 |
1 |
408.20 |
2.45 % |
21 |
418.0000 |
418.8000 |
19 |
4 |
1 862 |
[+] |
| ING |
408.20 419.00 |
367.4000 449.0000 |
13:24 13:24 13:21 13:21
|
5 19 5 2
|
418,2000 418,2000 418,2000 418,2000
|
1 3 2 1 |
9 26 25 19 |
417.8000 417.6000 417.4000 417.2000 |
419.0000 419.2000 419.4000 419.6000 |
5 19 19 68 |
1 2 1 2 |
|
| INTERCARS |
829,0000 |
13:22 |
3 |
824.00 |
1.10 % |
39 |
829.0000 |
834.0000 |
20 |
1 |
731 |
[+] |
| CAR |
823.00 836.00 |
742.0000 906.0000 |
13:22 13:22 13:22 13:22
|
11 51 20 75
|
829,0000 831,0000 828,0000 830,0000
|
3 1 3 4 |
38 4 65 58 |
828.0000 827.0000 826.0000 825.0000 |
835.0000 836.0000 837.0000 838.0000 |
246 78 48 11 |
2 2 2 2 |
|
| JSW |
28,2400 |
13:28 |
40 |
26.55 |
7.29 % |
1314 |
28.1400 |
28.2400 |
83 |
664 |
18 284 |
[+] |
| JSW |
26.33 28.37 |
23.9000 29.2000 |
13:28 13:28 13:28 13:27
|
10 19 11 50
|
28,2400 28,1400 28,1400 28,2400
|
1 1 4 3 |
62 66 677 402 |
28.1300 28.1200 28.1100 28.1000 |
28.2500 28.2600 28.2700 28.2800 |
596 183 518 189 |
3 2 3 2 |
|
| LUBAWA |
9,3350 |
13:30 |
1220 |
9.30 |
0.38 % |
606 |
9.2950 |
9.3250 |
172 |
187 |
1 746 |
[+] |
| LBW |
9.28 9.42 |
8.3700 10.2300 |
13:30 13:30 13:30 13:30
|
145 421 193 172
|
9,3350 9,3300 9,3300 9,3250
|
3 2 3 2 |
545 1998 5000 2036 |
9.2900 9.2850 9.2800 9.2750 |
9.3300 9.3350 9.3400 9.3450 |
614 2150 677 2136 |
2 3 2 2 |
|
| MILLENNIUM |
19,7850 |
13:29 |
131 |
19.20 |
3.91 % |
659 |
19.7800 |
19.8100 |
1001 |
253 |
4 990 |
[+] |
| MIL |
19.19 19.87 |
17.2800 21.1200 |
13:29 13:29 13:29 13:29
|
35 200 410 226
|
19,7850 19,7900 19,7900 19,7950
|
2 1 2 1 |
584 404 612 404 |
19.7700 19.7650 19.7600 19.7550 |
19.8200 19.8250 19.8300 19.8350 |
226 404 5216 404 |
1 1 2 1 |
|
| MIRBUD |
11,4200 |
13:29 |
10 |
11.28 |
3.82 % |
707 |
11.3800 |
11.4200 |
1509 |
153 |
1 734 |
[+] |
| MRB |
11.05 11.44 |
10.1600 12.4000 |
13:29 13:29 13:28 13:28
|
1 20 310 2
|
11,3800 11,3800 11,4200 11,4200
|
3 1 5 3 |
1190 4 4757 2511 |
11.3700 11.3600 11.3500 11.3400 |
11.4300 11.4400 11.4500 11.4700 |
233 19241 690 797 |
1 10 2 2 |
|
| MOBRUK |
365,0000 |
13:29 |
1 |
365.50 |
0.00 % |
68 |
364.5000 |
367.0000 |
24 |
5 |
1 857 |
[+] |
| MBR |
364.00 369.50 |
329.0000 402.0000 |
13:29 13:29 13:17 13:16
|
3 2 14 10
|
365,0000 366,0000 366,0000 366,5000
|
3 3 3 6 |
107 121 22 151 |
364.0000 363.0000 362.0000 361.5000 |
368.5000 369.0000 369.5000 370.0000 |
28 411 42 621 |
4 3 4 27 |
|
| NEUCA |
759,0000 |
13:29 |
1 |
778.00 |
0.00 % |
20 |
756.0000 |
759.0000 |
15 |
2 |
1 710 |
[+] |
| NEU |
757.00 784.00 |
701.0000 855.0000 |
13:28 13:28 13:28 13:28
|
12 30 1 5
|
757,0000 757,0000 758,0000 758,0000
|
2 3 3 5 |
2 7 50 85 |
755.0000 753.0000 752.0000 751.0000 |
760.0000 761.0000 762.0000 763.0000 |
15 1 57 21 |
2 1 4 2 |
|
| NEWAG |
109,8000 |
13:28 |
5 |
109.80 |
-1.08 % |
58 |
109.8000 |
110.0000 |
360 |
4 |
475 |
[+] |
| NWG |
109.00 111.80 |
98.9000 120.6000 |
13:26 13:26 13:26 13:23
|
1 124 16 20
|
110,0000 110,0000 110,0000 110,4000
|
2 4 4 8 |
80 118 258 253 |
109.6000 109.4000 109.2000 109.0000 |
110.4000 110.6000 110.8000 111.0000 |
125 3 156 40 |
3 1 4 2 |
|
| ORANGEPL |
16,2900 |
13:29 |
1 |
16.02 |
1.18 % |
2160 |
16.2700 |
16.2950 |
1164 |
252 |
4 075 |
[+] |
| OPL |
16.02 16.29 |
14.4200 17.6200 |
13:28 13:28 13:28 13:28
|
53 454 1682 1236
|
16,2900 16,2900 16,2750 16,2750
|
2 4 2 2 |
2208 1596 1055 893 |
16.2650 16.2600 16.2550 16.2500 |
16.3000 16.3100 16.3150 16.3200 |
1448 502 502 936 |
5 1 1 3 |
|
| POLENERGIA |
49,7500 |
13:09 |
2 |
49.60 |
1.12 % |
276 |
49.7500 |
49.8000 |
8 |
1 |
37 |
[+] |
| PEP |
49.20 49.85 |
44.6500 54.5000 |
12:31 12:27 12:17 12:16
|
15 2 28 18
|
49,7500 49,7000 49,7500 49,7500
|
1 2 1 1 |
38 194 10 133 |
49.7000 49.6500 49.2500 49.2000 |
49.9500 50.0000 50.2000 50.3000 |
288 112 26 1 |
2 3 1 1 |
|
| POLIMEXMS |
8,0000 |
13:29 |
335 |
7.77 |
4.10 % |
2739 |
8.0000 |
8.0200 |
979 |
554 |
4 389 |
[+] |
| PXM |
7.71 8.05 |
6.9950 8.5450 |
13:29 13:29 13:29 13:29
|
6979 16 900 200
|
8,0000 8,0000 8,0000 8,0000
|
1 1 2 3 |
13 35 3176 1836 |
7.9950 7.9900 7.9850 7.9800 |
8.0250 8.0400 8.0450 8.0500 |
859 4326 4109 11036 |
2 4 4 10 |
|
| RAINBOW |
141,4000 |
13:27 |
1 |
139.40 |
3.21 % |
83 |
141.4000 |
142.2000 |
205 |
27 |
3 804 |
[+] |
| RBW |
139.10 143.40 |
125.5000 153.3000 |
13:26 13:23 13:23 13:23
|
10 60 60 26
|
141,4000 142,0000 142,0000 142,1000
|
1 2 2 1 |
56 71 353 401 |
141.1000 141.0000 140.9000 140.8000 |
142.4000 142.5000 142.6000 142.7000 |
52 377 56 469 |
2 4 1 5 |
|
| SYNEKTIK |
285,6000 |
13:29 |
1 |
282.80 |
1.06 % |
41 |
285.4000 |
285.6000 |
117 |
11 |
3 012 |
[+] |
| SNT |
282.60 288.20 |
254.6000 311.0000 |
13:29 13:28 13:27 13:27
|
5 1 2 10
|
285,6000 285,4000 285,6000 285,6000
|
1 2 2 5 |
1 83 135 139 |
285.2000 284.8000 284.6000 284.4000 |
285.8000 286.0000 286.2000 286.4000 |
22 60 94 52 |
2 2 3 2 |
|
| TEXT |
42,4400 |
13:28 |
40 |
42.48 |
-0.84 % |
101 |
42.2800 |
42.4400 |
14 |
19 |
807 |
[+] |
| TXT |
41.92 42.84 |
38.2400 46.7200 |
13:24 13:24 13:24 13:23
|
79 177 92 89
|
42,2800 42,2600 42,3000 42,3000
|
1 1 1 2 |
1200 100 250 69 |
42.2000 42.1800 42.1400 42.1200 |
42.4600 42.4800 42.5000 42.5400 |
100 60 851 4 |
1 2 1 1 |
|
| TSGAMES |
91,9000 |
13:29 |
1 |
94.35 |
-2.23 % |
436 |
91.8000 |
91.9500 |
140 |
24 |
2 272 |
[+] |
| TEN |
91.45 95.45 |
84.9500 103.7000 |
13:29 13:27 13:26 13:23
|
24 5 1 80
|
91,9000 91,9000 91,9000 91,9000
|
1 2 3 2 |
40 122 341 115 |
91.7000 91.6500 91.6000 91.5500 |
92.0500 92.1000 92.1500 92.2000 |
15 700 63 1108 |
1 1 2 1 |
|
| VERCOM |
130,8000 |
13:28 |
1 |
127.80 |
1.08 % |
57 |
129.8000 |
130.8000 |
48 |
2 |
285 |
[+] |
| VRC |
126.60 131.00 |
115.2000 140.4000 |
13:28 13:22 13:22 13:22
|
7 41 10 4
|
131,0000 130,0000 130,0000 130,0000
|
1 1 1 1 |
33 1 89 140 |
129.6000 129.2000 129.0000 128.8000 |
131.0000 131.4000 132.0000 132.2000 |
106 6 104 189 |
3 2 3 3 |
|
| VOXEL |
95,7000 |
13:25 |
60 |
95.00 |
1.48 % |
107 |
95.6000 |
96.2000 |
55 |
5 |
481 |
[+] |
| VOX |
95.00 96.50 |
85.5000 104.4000 |
13:20 13:14 13:09 13:09
|
65 55 3 60
|
95,7000 95,7000 96,4000 95,7000
|
1 6 4 3 |
53 768 409 114 |
95.5000 95.4000 95.3000 95.2000 |
96.3000 96.4000 96.5000 96.6000 |
3 85 97 390 |
1 2 1 3 |
|
| WIRTUALNA |
58,6000 |
13:23 |
46 |
58.50 |
0.17 % |
28085 |
58.5000 |
58.6000 |
33264 |
4 |
233 |
[+] |
| WPL |
58.50 58.60 |
52.7000 64.3000 |
13:23 13:22 13:18 13:00
|
65 100 18 49
|
58,5000 58,6000 58,5000 58,6000
|
9 1 1 8 |
24835 1000 100 988 |
58.4000 58.3000 58.2000 58.0000 |
58.7000 58.8000 58.9000 59.0000 |
283 881 1248 1683 |
7 16 9 20 |
|
| XTB |
108,8400 |
13:29 |
45 |
109.12 |
-0.18 % |
52 |
108.7800 |
108.8800 |
66 |
86 |
9 384 |
[+] |
| XTB |
107.90 109.80 |
98.2100 120.0200 |
13:29 13:29 13:29 13:29
|
7 58 34 1
|
108,8400 108,8400 108,8400 108,9000
|
1 1 1 1 |
57 152 74 74 |
108.7600 108.7400 108.7200 108.7000 |
108.9000 108.9200 108.9400 108.9600 |
25 133 74 74 |
2 2 1 1 |
|