| ABPL |
134,8000 |
16:19 |
1 |
135.40 |
-0.44 % |
10 |
134.6000 |
135.2000 |
115 |
2 |
331 |
[+] |
| ABE |
129.20 135.40 |
122.0000 148.8000 |
16:17 16:17 16:17 16:17
|
67 21 7 5
|
134,8000 134,8000 134,8000 134,6000
|
1 2 2 1 |
37 41 62 31 |
134.4000 134.2000 134.0000 133.8000 |
136.0000 136.4000 136.6000 136.8000 |
203 5 77 61 |
1 1 2 3 |
|
| AMREST |
10,8400 |
16:13 |
147 |
10.72 |
1.69 % |
2 |
10.7800 |
10.9600 |
1304 |
49 |
528 |
[+] |
| EAT |
10.46 10.88 |
9.6500 11.7800 |
16:13 16:13 16:13 16:13
|
147 20 19 40
|
10,8400 10,8400 10,8400 10,8400
|
1 1 1 1 |
2 934 1 100 |
10.7200 10.7000 10.6600 10.6200 |
10.9800 11.0000 11.0600 11.1000 |
605 5201 270 280 |
4 10 2 4 |
|
| ASBIS |
68,6500 |
16:20 |
100 |
66.70 |
3.00 % |
1 |
68.3500 |
68.5000 |
212 |
191 |
13 006 |
[+] |
| ASB |
66.60 69.05 |
60.0500 73.3500 |
16:20 16:20 16:20 16:20
|
13 263 700 79
|
68,6500 68,6000 68,6000 68,6000
|
2 1 4 3 |
7 42 110 107 |
68.3000 68.2500 68.2000 68.1000 |
68.6000 68.7000 68.8000 68.8500 |
1876 1046 1101 573 |
1 2 2 2 |
|
| ASSECOPOL |
196,8500 |
16:20 |
1 |
196.85 |
0.00 % |
7 |
197.4000 |
197.8000 |
1114 |
116 |
22 747 |
[+] |
| ACP |
190.00 198.65 |
177.2000 216.5000 |
16:20 16:20 16:20 16:20
|
9 52 3 80
|
196,8500 196,8500 196,9000 196,9000
|
1 1 2 2 |
27 47 889 161 |
196.2000 196.1000 196.0500 195.9000 |
197.8500 197.9000 197.9500 198.0000 |
538 1482 1576 261 |
2 2 4 4 |
|
| ASSECOSEE |
63,1000 |
16:20 |
20 |
63.10 |
0.16 % |
27 |
62.5000 |
63.4000 |
42 |
8 |
527 |
[+] |
| ASE |
62.80 64.10 |
56.8000 69.4000 |
16:14 16:09 16:09 16:09
|
10 6 39 33
|
63,1000 63,1000 63,2000 63,1000
|
2 2 3 2 |
22 224 138 156 |
62.4000 62.1000 62.0000 61.6000 |
63.5000 63.6000 63.8000 64.0000 |
4 50 8 333 |
1 1 1 4 |
|
| AUTOPARTN |
25,9000 |
16:18 |
2 |
25.75 |
1.37 % |
4077 |
25.8000 |
25.8500 |
2 |
72 |
1 847 |
[+] |
| APR |
25.35 26.05 |
23.2000 28.3000 |
16:17 16:17 16:17 16:17
|
80 68 1 83
|
25,8500 25,9000 25,9000 25,9000
|
1 1 1 1 |
44 2 2 4 |
25.7500 25.7000 25.6000 25.5500 |
25.9000 25.9500 26.0000 26.0500 |
284 1528 3287 824 |
4 6 6 1 |
|
| BENEFIT |
4 420,0000 |
16:20 |
1 |
4,420.00 |
-0.67 % |
27 |
4442.0000 |
4444.0000 |
50 |
8 |
33 473 |
[+] |
| BFT |
4,396.00 4,480.00 |
3978.0000 4862.0000 |
16:20 16:20 16:20 16:20
|
1 1 4 2
|
4 420,0000 4 420,0000 4 422,0000 4 422,0000
|
2 2 2 2 |
12 44 2 3 |
4438.0000 4436.0000 4434.0000 4432.0000 |
4446.0000 4448.0000 4450.0000 4454.0000 |
14 50 34 65 |
1 1 2 2 |
|
| BNPPL |
143,2000 |
16:15 |
3 |
143.00 |
0.14 % |
34 |
142.4000 |
143.4000 |
133 |
4 |
577 |
[+] |
| BNP |
140.20 143.20 |
128.8000 157.2000 |
16:15 16:15 16:15 16:15
|
8 84 100 2
|
143,2000 143,0000 143,0000 143,0000
|
1 1 2 4 |
25 12 136 275 |
142.2000 142.0000 141.8000 141.2000 |
143.6000 143.8000 144.0000 144.4000 |
85 4 20 40 |
2 1 1 1 |
|
| CREOTECH |
999,0000 |
16:20 |
10 |
968.00 |
2.88 % |
6 |
998.0000 |
999.0000 |
340 |
26 |
25 974 |
[+] |
| CRI |
940.00 999.00 |
872.0000 1064.0000 |
16:19 16:19 16:19 16:19
|
5 1 3 1
|
999,0000 996,0000 997,0000 997,0000
|
1 1 1 1 |
2 10 20 50 |
997.0000 996.0000 995.0000 994.0000 |
1000.0000 1002.0000 1004.0000 1006.0000 |
817 367 133 176 |
48 12 5 6 |
|
| CYBERFLKS |
199,4000 |
16:20 |
15 |
200.00 |
0.15 % |
500 |
197.5000 |
198.0000 |
113 |
9 |
1 874 |
[+] |
| CBF |
195.00 200.00 |
180.0000 220.0000 |
16:20 16:20 16:20 16:20
|
14 1 14 9
|
199,4000 199,7000 199,6000 199,6000
|
2 1 2 2 |
6 3 159 8 |
197.0000 196.3000 196.2000 196.0000 |
199.5000 199.8000 200.0000 200.2000 |
155 72 172 50 |
1 2 4 1 |
|
| CYFRPLSAT |
16,5150 |
16:20 |
242 |
16.22 |
1.19 % |
10678 |
16.5300 |
16.5350 |
53 |
796 |
13 147 |
[+] |
| CPS |
16.16 16.64 |
14.6000 17.8400 |
16:20 16:20 16:20 16:20
|
390 390 922 404
|
16,5100 16,5050 16,5050 16,5100
|
1 1 1 2 |
19000 20000 250 30078 |
16.5000 16.4550 16.4350 16.4100 |
16.5400 16.5450 16.5500 16.5550 |
19 216 3277 836 |
2 3 6 2 |
|
| DEVELIA |
10,8000 |
16:17 |
1 |
10.64 |
1.50 % |
285 |
10.7200 |
10.8000 |
85 |
187 |
2 000 |
[+] |
| DVL |
10.62 10.80 |
9.5800 11.7000 |
16:17 16:17 16:15 16:13
|
37 227 30 4
|
10,8000 10,8000 10,7400 10,8000
|
5 1 3 2 |
4397 166 546 170 |
10.7000 10.6800 10.6600 10.6400 |
10.8200 10.8400 10.8800 10.9000 |
415 1 1276 1778 |
1 1 4 3 |
|
| DIAG |
166,9000 |
16:20 |
1 |
163.70 |
3.15 % |
60 |
165.5000 |
165.6000 |
90 |
27 |
4 322 |
[+] |
| DIA |
160.40 166.90 |
147.4000 180.0000 |
16:20 16:20 16:20 16:20
|
38 5 30 5
|
166,9000 166,9000 166,9000 166,9000
|
1 1 5 2 |
20 2 610 508 |
165.3000 165.2000 165.0000 164.9000 |
165.8000 166.0000 166.2000 166.3000 |
2 42 13 5 |
1 1 1 3 |
|
| DOMDEV |
260,0000 |
16:20 |
17 |
262.00 |
0.00 % |
30 |
256.5000 |
260.0000 |
19 |
2 |
475 |
[+] |
| DOM |
256.50 262.00 |
236.0000 288.0000 |
16:20 16:13 16:13 16:13
|
35 1 10 20
|
260,0000 260,0000 260,0000 260,0000
|
6 3 7 1 |
182 8 39 10 |
256.0000 255.5000 255.0000 254.5000 |
261.0000 261.5000 262.0000 262.5000 |
45 30 30 7 |
1 2 1 1 |
|
| ENEA |
21,5200 |
16:17 |
150 |
21.40 |
0.00 % |
783 |
21.4600 |
21.5000 |
107 |
281 |
6 025 |
[+] |
| ENA |
21.30 21.62 |
19.2600 23.5400 |
16:17 16:17 16:17 16:15
|
210 137 731 2
|
21,5200 21,5200 21,5200 21,5200
|
1 2 4 13 |
171 164 592 17654 |
21.4200 21.3400 21.3200 21.3000 |
21.5400 21.5600 21.6000 21.6200 |
43 207 93 2389 |
2 5 3 1 |
|
| EUROCASH |
5,3700 |
16:17 |
358 |
5.46 |
1.13 % |
7 |
5.3350 |
5.3600 |
5 |
36 |
192 |
[+] |
| EUR |
5.33 5.46 |
4.9140 6.0050 |
16:17 16:17 16:17 16:14
|
23 306 5 263
|
5,3700 5,3700 5,3700 5,3650
|
12 1 3 7 |
3449 5 550 8274 |
5.3300 5.3250 5.3200 5.3100 |
5.3650 5.3700 5.3850 5.3900 |
2 8682 2 5 |
1 2 1 1 |
|
| GPW |
81,7500 |
16:19 |
1 |
80.10 |
1.68 % |
6 |
81.4000 |
81.5000 |
267 |
80 |
6 435 |
[+] |
| GPW |
79.40 81.75 |
72.1000 88.1000 |
16:18 16:17 16:15 16:15
|
30 5 10 30
|
81,7500 81,7500 81,7500 81,7500
|
2 2 3 3 |
98 6 99 31 |
81.2500 81.1500 81.0000 80.9000 |
81.8000 81.8500 81.9500 82.0000 |
71 29 601 418 |
2 1 1 7 |
|
| GRUPAAZOTY |
23,4400 |
16:20 |
263 |
22.64 |
-0.26 % |
31 |
23.2400 |
23.2600 |
2060 |
241 |
5 594 |
[+] |
| ATT |
22.52 23.68 |
20.3800 24.9000 |
16:20 16:20 16:20 16:20
|
150 94 200 243
|
23,4400 23,4400 23,4400 23,4400
|
2 1 1 2 |
747 100 2234 200 |
23.2000 23.1800 23.1200 23.1000 |
23.2800 23.3200 23.3600 23.4000 |
16 16 146 16 |
1 1 2 1 |
|
| GRUPRACUJ |
45,5500 |
16:20 |
46 |
46.00 |
0.55 % |
100 |
45.0500 |
45.7000 |
1100 |
66 |
2 968 |
[+] |
| GPP |
44.90 46.35 |
41.4000 50.6000 |
16:20 16:20 16:20 16:16
|
23 19 10 4
|
45,5500 45,5500 45,5500 45,5000
|
3 2 5 1 |
91 238 1136 95 |
45.0000 44.9500 44.9000 44.8000 |
46.0000 46.1000 46.2000 46.2500 |
47 10 299 181 |
2 1 3 1 |
|
| HANDLOWY |
123,0000 |
16:20 |
49 |
124.00 |
0.00 % |
160 |
123.0000 |
123.2000 |
13 |
21 |
2 626 |
[+] |
| BHW |
122.20 124.00 |
111.6000 136.4000 |
16:20 16:20 16:20 16:20
|
47 67 43 20
|
123,0000 123,0000 123,0000 123,0000
|
2 2 6 9 |
24 28 165 572 |
122.8000 122.6000 122.2000 122.0000 |
123.8000 124.0000 124.2000 124.4000 |
30 1007 165 60 |
1 6 3 2 |
|
| INGBSK |
433,6000 |
16:20 |
1 |
436.00 |
0.70 % |
17 |
431.0000 |
431.2000 |
5 |
12 |
5 169 |
[+] |
| ING |
427.40 436.00 |
392.4000 479.6000 |
16:20 16:20 16:20 16:20
|
13 2 1 17
|
432,8000 432,8000 432,8000 432,8000
|
1 1 1 1 |
29 12 13 20 |
430.2000 430.0000 429.0000 428.8000 |
431.4000 431.8000 432.2000 432.6000 |
54 5 54 5 |
2 2 2 2 |
|
| INTERCARS |
819,0000 |
16:12 |
1 |
820.00 |
-0.73 % |
38 |
814.0000 |
824.0000 |
1818 |
0 |
367 |
[+] |
| CAR |
811.00 820.00 |
738.0000 902.0000 |
16:07 16:07 16:07 16:07
|
9 3 2 14
|
819,0000 819,0000 819,0000 819,0000
|
1 1 1 1 |
38 38 10 10 |
813.0000 812.0000 811.0000 810.0000 |
825.0000 827.0000 828.0000 829.0000 |
1 40 42 38 |
1 2 2 1 |
|
| JSW |
27,0400 |
16:20 |
1 |
27.12 |
-0.29 % |
115 |
27.0500 |
27.1600 |
93 |
272 |
7 367 |
[+] |
| JSW |
26.80 27.34 |
24.4100 29.8300 |
16:20 16:19 16:19 16:18
|
25 71 5 50
|
27,0400 27,0200 27,0200 27,0000
|
2 2 2 2 |
20 212 22 3 |
27.0400 27.0300 27.0200 27.0100 |
27.1700 27.1800 27.1900 27.2000 |
1016 174 6915 530 |
2 1 3 2 |
|
| LUBAWA |
9,4700 |
16:21 |
1 |
9.13 |
4.30 % |
600 |
9.4050 |
9.4500 |
111 |
517 |
4 844 |
[+] |
| LBW |
9.07 9.50 |
8.2200 10.0400 |
16:21 16:20 16:20 16:20
|
20 8 91 10
|
9,4700 9,5000 9,5000 9,4700
|
1 3 1 1 |
300 779 2714 300 |
9.3800 9.3700 9.3650 9.3600 |
9.4650 9.4750 9.4800 9.4900 |
11 241 8201 54 |
2 1 5 1 |
|
| MILLENNIUM |
19,8250 |
16:20 |
250 |
19.71 |
-0.38 % |
5000 |
19.7950 |
19.8400 |
28 |
387 |
7 683 |
[+] |
| MIL |
19.57 20.11 |
17.7350 21.6700 |
16:20 16:20 16:20 16:20
|
30 607 90 9
|
19,8250 19,8250 19,8250 19,8600
|
1 1 1 1 |
100 100 2956 2956 |
19.7500 19.7200 19.6650 19.6400 |
19.8450 19.8500 19.8550 19.8600 |
7310 28 46 78 |
2 2 2 2 |
|
| MIRBUD |
11,2500 |
16:21 |
20 |
11.31 |
-0.53 % |
390 |
11.1700 |
11.2800 |
3438 |
82 |
923 |
[+] |
| MRB |
11.15 11.37 |
10.1800 12.4400 |
16:21 16:18 16:18 16:17
|
80 63 1 10
|
11,2500 11,2800 11,2800 11,2800
|
2 6 2 3 |
230 769 253 383 |
11.1600 11.1500 11.1400 11.1200 |
11.2900 11.3000 11.3300 11.3400 |
501 1525 300 485 |
2 1 1 2 |
|
| MOBRUK |
367,0000 |
16:18 |
7 |
360.00 |
0.69 % |
6 |
363.5000 |
366.0000 |
13 |
2 |
855 |
[+] |
| MBR |
353.50 367.00 |
324.0000 396.0000 |
16:18 16:18 16:18 16:18
|
2 1 1 3
|
367,0000 366,5000 364,5000 363,0000
|
2 2 2 5 |
10 88 29 134 |
361.5000 361.0000 360.5000 360.0000 |
366.5000 367.0000 367.5000 368.0000 |
1 26 20 13 |
1 3 1 1 |
|
| NEUCA |
740,0000 |
16:15 |
7 |
752.00 |
-1.07 % |
39 |
737.0000 |
740.0000 |
3 |
1 |
852 |
[+] |
| NEU |
736.00 752.00 |
677.0000 827.0000 |
16:10 16:10 16:10 16:08
|
10 9 1 1
|
740,0000 739,0000 739,0000 737,0000
|
6 6 2 3 |
44 21 30 14 |
736.0000 735.0000 734.0000 733.0000 |
743.0000 744.0000 745.0000 746.0000 |
15 9 85 19 |
1 1 3 2 |
|
| NEWAG |
110,0000 |
16:21 |
98 |
110.00 |
-0.36 % |
904 |
111.0000 |
111.2000 |
5 |
9 |
982 |
[+] |
| NWG |
109.00 110.80 |
99.0000 121.0000 |
16:21 16:14 16:13 16:13
|
5 2 6 100
|
109,8000 110,0000 109,4000 110,0000
|
1 1 1 1 |
8 100 50 43 |
110.6000 110.2000 110.0000 109.6000 |
111.4000 111.6000 111.8000 112.0000 |
1021 102 1288 335 |
3 3 3 9 |
|
| ORANGEPL |
16,3450 |
16:19 |
143 |
16.13 |
1.52 % |
3188 |
16.4300 |
16.4400 |
2385 |
533 |
8 638 |
[+] |
| OPL |
15.99 16.42 |
14.5200 17.7400 |
16:18 16:17 16:17 16:17
|
162 257 2 2
|
16,3450 16,3650 16,3650 16,3650
|
1 3 2 2 |
132 3495 9967 120 |
16.4250 16.4200 16.4150 16.4100 |
16.4450 16.4500 16.4550 16.4600 |
233 4621 720 23052 |
2 4 1 3 |
|
| POLENERGIA |
50,5000 |
15:01 |
65 |
50.30 |
-0.59 % |
66 |
50.2000 |
50.7000 |
2 |
0 |
12 |
[+] |
| PEP |
50.30 50.80 |
45.3000 55.3000 |
13:06 12:30 11:28 11:04
|
33 50 1 10
|
50,3000 50,8000 50,8000 50,8000
|
2 4 3 1 |
500 1233 905 30 |
50.1000 50.0000 49.9000 49.8000 |
50.8000 50.9000 51.0000 51.2000 |
480 342 270 1 |
2 2 2 1 |
|
| POLIMEXMS |
7,9450 |
16:19 |
117 |
7.95 |
0.00 % |
13 |
7.8950 |
7.9000 |
1000 |
237 |
1 874 |
[+] |
| PXM |
7.84 7.98 |
7.1550 8.7350 |
16:19 16:19 16:19 16:19
|
429 147 490 426
|
7,9450 7,9450 7,9500 7,9550
|
1 3 1 4 |
13 3372 1 1495 |
7.8850 7.8800 7.8750 7.8700 |
7.9150 7.9250 7.9350 7.9500 |
11 11 11 511 |
1 1 1 2 |
|
| RAINBOW |
142,4000 |
16:18 |
22 |
140.30 |
1.50 % |
64 |
142.0000 |
142.4000 |
12 |
8 |
1 127 |
[+] |
| RBW |
140.00 142.80 |
126.3000 154.3000 |
16:18 16:17 16:17 16:17
|
6 7 6 5
|
142,2000 142,2000 142,2000 142,2000
|
1 2 1 2 |
2 17 10 17 |
141.9000 141.7000 141.6000 141.5000 |
142.7000 143.0000 143.1000 143.3000 |
552 17 17 10 |
3 2 2 1 |
|
| SYNEKTIK |
273,0000 |
16:20 |
1 |
279.80 |
0.00 % |
6 |
272.6000 |
274.0000 |
17 |
17 |
4 595 |
[+] |
| SNT |
271.20 280.00 |
252.0000 307.6000 |
16:20 16:20 16:20 16:20
|
1 4 4 1
|
273,0000 273,0000 273,0000 273,0000
|
1 2 4 1 |
3 6 9 3 |
272.4000 272.2000 272.0000 271.8000 |
274.2000 274.4000 274.6000 274.8000 |
137 163 75 1 |
2 5 3 1 |
|
| TEXT |
42,5000 |
16:19 |
98 |
42.20 |
0.71 % |
4 |
42.4000 |
42.4200 |
1 |
14 |
598 |
[+] |
| TXT |
41.30 42.58 |
37.9800 46.4200 |
16:19 16:17 16:17 16:17
|
2 7 15 100
|
42,5000 42,5400 42,5000 42,5000
|
2 1 1 1 |
13 30 4 50 |
42.3200 42.0000 41.9600 41.9000 |
42.4400 42.4600 42.5200 42.5600 |
4 4 4 4 |
1 1 1 1 |
|
| TSGAMES |
90,7000 |
16:20 |
1 |
89.50 |
1.34 % |
274 |
90.6000 |
90.7000 |
111 |
27 |
2 406 |
[+] |
| TEN |
88.00 90.70 |
80.5500 98.4500 |
16:20 16:18 16:18 16:18
|
5 1 1 10
|
90,7000 90,7000 90,7000 90,7000
|
1 1 1 1 |
10 15 2162 86 |
90.3000 90.1500 90.0500 90.0000 |
90.8500 90.9000 90.9500 91.0000 |
50 206 1 106 |
2 2 1 4 |
|
| VERCOM |
133,6000 |
16:17 |
1 |
132.00 |
0.75 % |
108 |
132.0000 |
133.2000 |
26 |
15 |
2 022 |
[+] |
| VRC |
130.20 134.20 |
118.8000 145.2000 |
16:14 16:08 16:05 15:37
|
61 1 61 1
|
132,6000 132,2000 132,4000 133,8000
|
1 1 1 2 |
116 116 116 166 |
131.2000 131.0000 130.8000 130.6000 |
133.4000 133.6000 134.0000 134.2000 |
27 10 177 162 |
1 1 2 2 |
|
| VOXEL |
96,6000 |
16:19 |
27 |
94.30 |
1.79 % |
414 |
97.3000 |
97.4000 |
35 |
3 |
269 |
[+] |
| VOX |
94.30 97.40 |
84.9000 103.6000 |
16:10 16:10 16:10 16:10
|
31 111 7 3
|
96,6000 96,7000 96,7000 96,8000
|
2 2 2 1 |
11 351 6 10 |
96.9000 96.8000 96.2000 96.0000 |
97.5000 97.6000 97.7000 97.8000 |
32 70 35 41 |
3 2 3 2 |
|
| WIRTUALNA |
58,7000 |
16:18 |
100 |
58.50 |
0.34 % |
23320 |
58.5000 |
58.7000 |
105 |
134 |
7 859 |
[+] |
| WPL |
58.50 58.70 |
52.7000 64.3000 |
16:12 16:07 16:05 16:05
|
50 1 65 50
|
58,6000 58,6000 58,7000 58,7000
|
9 2 1 4 |
5982 1038 9 10806 |
58.4000 58.3000 58.2000 58.1000 |
58.8000 58.9000 59.0000 59.1000 |
1784 398 3150 744 |
23 11 27 6 |
|
| XTB |
102,7000 |
16:20 |
5 |
100.80 |
2.91 % |
17038 |
102.0000 |
102.0400 |
35 |
422 |
42 600 |
[+] |
| XTB |
99.14 102.88 |
90.7200 110.8800 |
16:20 16:20 16:20 16:20
|
55 12 164 83
|
102,7000 102,7000 102,7000 102,7000
|
2 2 3 1 |
582 103 67 1 |
101.9600 101.9400 101.9200 101.9000 |
102.0800 102.1000 102.1200 102.1400 |
16 18 13 222 |
1 1 1 1 |
|