| ABPL |
126,0000 |
17:00 |
2 |
125.40 |
0.64 % |
8 |
125.0000 |
126.0000 |
37 |
5 |
567 |
[+] |
| ABE |
123.20 127.00 |
113.0000 137.8000 |
17:00 17:00 17:00 17:00
|
1 1 19 13
|
126,0000 126,0000 126,0000 126,0000
|
1 2 1 1 |
10 25 106 106 |
124.6000 124.4000 124.0000 123.8000 |
126.2000 126.4000 126.6000 126.8000 |
30 70 127 333 |
2 1 3 4 |
|
| AMREST |
11,1800 |
17:02 |
357 |
11.20 |
-0.18 % |
100 |
11.1600 |
11.2600 |
50 |
83 |
934 |
[+] |
| EAT |
11.10 11.28 |
10.0800 12.3200 |
17:00 17:00 17:00 17:00
|
149 161 295 100
|
11,1800 11,1800 11,1800 11,1800
|
1 7 1 2 |
116 676 2 235 |
11.1400 11.1000 11.0800 11.0600 |
11.2800 11.3000 11.3600 11.4000 |
71 100 1000 5 |
1 1 1 1 |
|
| ASBIS |
64,2500 |
17:00 |
7 |
63.50 |
0.78 % |
5 |
64.1000 |
64.2500 |
618 |
161 |
10 228 |
[+] |
| ASB |
62.75 64.35 |
57.1500 69.8500 |
17:00 17:00 17:00 17:00
|
48 15 65 6
|
64,2500 64,2500 64,2500 64,2500
|
3 2 2 3 |
260 4 3590 1003 |
64.0000 63.9000 63.8500 63.8000 |
64.3000 64.4000 64.4500 64.5000 |
16 16 479 4739 |
1 1 4 8 |
|
| ASSECOPOL |
182,0500 |
17:00 |
519925 |
183.00 |
-0.19 % |
1804 |
182.0500 |
182.5000 |
61 |
744 |
135 697 |
[+] |
| ACP |
181.95 184.50 |
164.7000 201.3000 |
17:00 17:00 17:00 17:00
|
58 47 10 1
|
182,0500 182,0500 182,0500 182,0500
|
12 1 5 4 |
1133 371 403 3015 |
182.0000 181.9500 181.9000 181.7500 |
182.7000 182.7500 182.8000 182.9000 |
63 18 20 499 |
1 1 1 2 |
|
| ASSECOSEE |
60,6000 |
17:00 |
26 |
61.30 |
-1.14 % |
3 |
60.1000 |
60.6000 |
1831 |
8 |
478 |
[+] |
| ASE |
59.90 61.30 |
55.2000 67.4000 |
17:00 17:00 17:00 17:00
|
70 3 70 12
|
60,6000 60,6000 60,6000 60,6000
|
2 4 5 4 |
1099 239 184 53 |
60.0000 59.9000 59.8000 59.7000 |
61.2000 61.3000 61.6000 61.7000 |
250 221 89 5 |
2 2 1 1 |
|
| AUTOPARTN |
21,5000 |
17:00 |
24 |
21.55 |
0.00 % |
2363 |
21.5000 |
21.5500 |
1627 |
63 |
1 353 |
[+] |
| APR |
21.50 21.85 |
19.4000 23.7000 |
17:00 17:00 17:00 17:00
|
355 214 187 392
|
21,5000 21,5000 21,5000 21,5000
|
3 3 2 4 |
1374 1652 1377 3466 |
21.4500 21.4000 21.3500 21.3000 |
21.6000 21.6500 21.7000 21.7500 |
544 1021 905 313 |
2 3 3 2 |
|
| BENEFIT |
4 000,0000 |
17:02 |
1 |
4,040.00 |
-0.99 % |
1 |
3988.0000 |
4002.0000 |
32 |
3 |
12 635 |
[+] |
| BFT |
3,990.00 4,100.00 |
3636.0000 4444.0000 |
17:00 17:00 17:00 17:00
|
4 8 3 2
|
4 000,0000 4 000,0000 4 000,0000 4 000,0000
|
1 2 1 1 |
1 97 35 19 |
3980.0000 3970.0000 3968.0000 3966.0000 |
4004.0000 4008.0000 4010.0000 4016.0000 |
17 15 10 40 |
2 2 2 3 |
|
| BNPPL |
148,0000 |
17:03 |
22 |
148.00 |
-0.67 % |
100 |
146.4000 |
148.0000 |
47 |
5 |
683 |
[+] |
| BNP |
146.20 149.20 |
133.2000 162.8000 |
17:03 17:00 17:00 17:00
|
78 77 120 19
|
148,0000 148,0000 148,0000 148,0000
|
3 1 1 1 |
208 193 40 20 |
146.0000 145.8000 145.6000 145.4000 |
148.4000 148.6000 149.0000 149.2000 |
89 193 207 3218 |
2 1 1 2 |
|
| CREOTECH |
652,0000 |
17:00 |
3 |
660.00 |
0.31 % |
274 |
647.0000 |
652.0000 |
4 |
5 |
3 285 |
[+] |
| CRI |
646.00 663.00 |
594.0000 726.0000 |
17:00 17:00 17:00 17:00
|
3 4 3 4
|
652,0000 652,0000 652,0000 652,0000
|
2 4 1 2 |
411 127 134 146 |
646.0000 645.0000 644.0000 643.0000 |
654.0000 655.0000 656.0000 657.0000 |
29 4 1 342 |
1 1 1 2 |
|
| CYBERFLKS |
181,0000 |
17:01 |
18 |
183.20 |
-0.82 % |
12 |
180.9000 |
182.5000 |
50 |
9 |
1 667 |
[+] |
| CBF |
180.90 183.80 |
164.9000 201.4000 |
17:01 17:01 17:00 17:00
|
8 18 41 1
|
181,0000 181,0000 181,0000 181,0000
|
2 1 1 2 |
11 3 3 52 |
180.8000 180.7000 180.6000 180.5000 |
182.7000 182.8000 182.9000 183.0000 |
12 2 2 2 |
2 2 2 2 |
|
| CYFRPLSAT |
15,0050 |
17:00 |
486 |
14.90 |
-0.43 % |
900 |
15.0050 |
15.0200 |
159 |
1 156 |
17 399 |
[+] |
| CPS |
14.73 15.19 |
13.4100 16.3900 |
17:00 17:00 17:00 17:00
|
400 100 690 1324
|
15,0050 15,0050 15,0050 15,0050
|
1 1 1 1 |
292 10000 150 10 |
14.9950 14.9800 14.9500 14.9200 |
15.0300 15.0800 15.0900 15.1000 |
33041 500 464 6590 |
2 1 2 8 |
|
| DEVELIA |
10,5000 |
17:00 |
165 |
10.48 |
0.96 % |
5000 |
10.4200 |
10.5000 |
18306 |
651 |
6 789 |
[+] |
| DVL |
10.30 10.54 |
9.4400 11.5200 |
17:00 17:00 17:00 17:00
|
578 327 103 118
|
10,5000 10,5000 10,5000 10,5000
|
3 1 1 2 |
396 3146 5709 2004 |
10.4000 10.3800 10.3600 10.3200 |
10.5400 10.5600 10.5800 10.6000 |
391 3377 11065 1826 |
1 5 5 7 |
|
| DIAG |
152,0000 |
17:02 |
201 |
151.50 |
0.33 % |
2396 |
152.0000 |
152.1000 |
91 |
146 |
22 002 |
[+] |
| DIA |
149.80 153.00 |
136.4000 166.6000 |
17:02 17:02 17:02 17:02
|
20 1 6 22
|
152,0000 152,0000 152,0000 152,0000
|
1 3 3 8 |
100 184 82 1224 |
151.5000 151.2000 151.1000 151.0000 |
152.2000 152.4000 152.5000 152.6000 |
14 35 29 49 |
2 1 2 2 |
|
| DOMDEV |
259,0000 |
17:03 |
13 |
261.00 |
-0.77 % |
410 |
257.0000 |
260.0000 |
67 |
6 |
1 447 |
[+] |
| DOM |
256.50 261.00 |
235.0000 287.0000 |
17:03 17:03 17:03 17:00
|
18 38 12 15
|
259,0000 259,0000 259,0000 259,0000
|
1 1 5 2 |
4 57 253 5 |
256.0000 255.5000 255.0000 253.5000 |
260.5000 261.0000 262.5000 263.0000 |
60 75 56 39 |
2 3 2 2 |
|
| ENEA |
22,0000 |
17:01 |
360 |
21.98 |
0.73 % |
3112 |
22.0000 |
22.1000 |
89 |
225 |
4 918 |
[+] |
| ENA |
21.48 22.10 |
19.7900 24.1600 |
17:00 17:00 17:00 17:00
|
114 617 468 1225
|
22,0000 22,0000 22,0000 22,0000
|
2 2 1 1 |
371 763 57 564 |
21.9800 21.9600 21.9400 21.9200 |
22.1200 22.1600 22.2000 22.2200 |
10 400 415 56 |
1 1 2 1 |
|
| EUROCASH |
5,2800 |
17:00 |
2299 |
5.70 |
-8.49 % |
5785 |
5.2800 |
5.2900 |
135 |
1 163 |
6 252 |
[+] |
| EUR |
5.20 5.70 |
5.1300 6.2700 |
17:00 17:00 17:00 17:00
|
65 575 516 484
|
5,2800 5,2800 5,2800 5,2800
|
3 4 1 8 |
16 754 2 2277 |
5.2750 5.2700 5.2650 5.2600 |
5.2950 5.3000 5.3100 5.3350 |
40 1788 999 2 |
1 5 1 1 |
|
| GPW |
75,1500 |
17:00 |
384 |
75.45 |
0.20 % |
23 |
75.1500 |
75.5000 |
18 |
130 |
9 826 |
[+] |
| GPW |
74.70 76.00 |
67.9500 82.9500 |
17:00 17:00 17:00 17:00
|
261 414 520 12
|
75,1500 75,1500 75,1500 75,1500
|
3 1 9 1 |
41 1 318 15 |
75.1000 75.0500 75.0000 74.9000 |
75.6000 75.9000 75.9500 76.0000 |
21 716 23 789 |
1 2 2 3 |
|
| GRUPAAZOTY |
18,2900 |
17:01 |
333 |
17.95 |
1.95 % |
3365 |
18.2900 |
18.3000 |
5049 |
223 |
4 045 |
[+] |
| ATT |
17.95 18.29 |
16.1600 19.7400 |
17:01 17:00 17:00 17:00
|
500 1 76 23
|
18,2900 18,2900 18,2900 18,2900
|
2 2 1 2 |
57 1194 42 45 |
18.2700 18.2400 18.2300 18.2100 |
18.3200 18.3300 18.3400 18.3500 |
2 1706 111 1708 |
2 2 2 4 |
|
| GRUPRACUJ |
44,3000 |
17:00 |
10 |
44.50 |
0.00 % |
173 |
44.3000 |
44.9000 |
140 |
12 |
518 |
[+] |
| GPP |
44.10 44.80 |
40.0500 48.9500 |
17:00 17:00 17:00 17:00
|
4 8 5 11
|
44,3000 44,3000 44,3000 44,3000
|
2 3 7 3 |
300 979 849 418 |
44.2000 44.1000 44.0000 43.9000 |
45.0000 45.3000 45.5000 46.0000 |
5878 50 86 37 |
3 1 3 3 |
|
| HANDLOWY |
114,4000 |
17:00 |
93 |
116.60 |
-0.87 % |
961 |
114.4000 |
116.0000 |
1670 |
21 |
2 355 |
[+] |
| BHW |
114.20 116.60 |
105.0000 128.2000 |
17:00 17:00 17:00 17:00
|
50 95 66 52
|
114,4000 114,4000 114,4000 114,4000
|
9 16 1 4 |
981 3240 103 433 |
114.2000 114.0000 113.8000 113.6000 |
116.2000 116.4000 116.6000 116.8000 |
107 254 22 4 |
2 20 2 1 |
|
| INGBSK |
392,2000 |
17:02 |
5 |
416.80 |
-5.86 % |
3 |
392.2000 |
392.4000 |
18 |
20 |
7 981 |
[+] |
| ING |
390.00 417.60 |
375.2000 458.4000 |
17:01 17:00 17:00 17:00
|
9 9 13 1
|
392,2000 392,2000 392,2000 392,2000
|
5 1 1 1 |
148 10 164 24 |
392.0000 391.0000 390.8000 390.4000 |
392.6000 392.8000 393.0000 393.2000 |
6 39 3 269 |
1 1 1 2 |
|
| INTERCARS |
739,0000 |
17:00 |
14 |
730.00 |
2.35 % |
1 |
733.0000 |
739.0000 |
116 |
2 |
1 602 |
[+] |
| CAR |
724.00 741.00 |
657.0000 803.0000 |
17:00 17:00 17:00 17:00
|
3 4 7 8
|
739,0000 739,0000 739,0000 739,0000
|
2 1 2 2 |
43 3 30 298 |
728.0000 727.0000 726.0000 725.0000 |
740.0000 742.0000 745.0000 746.0000 |
35 6 10 40 |
2 2 1 2 |
|
| JSW |
28,3000 |
17:01 |
100 |
28.78 |
0.71 % |
200 |
28.3100 |
28.3100 |
185 |
287 |
8 176 |
[+] |
| JSW |
28.05 28.93 |
25.9100 31.6500 |
17:01 17:00 17:00 17:00
|
568 4 12 8
|
28,3000 28,3000 28,3000 28,3000
|
5 2 1 2 |
2353 68 100 38 |
28.3000 28.2800 28.2600 28.2500 |
28.3200 28.3300 28.3500 28.3600 |
648 6 85 14 |
2 2 2 2 |
|
| LUBAWA |
8,1000 |
17:03 |
125 |
8.25 |
-1.22 % |
772 |
8.1000 |
8.1050 |
42 |
154 |
1 251 |
[+] |
| LBW |
8.01 8.25 |
7.4250 9.0750 |
17:00 17:00 17:00 17:00
|
3 3 6 53
|
8,1000 8,1000 8,1000 8,1000
|
3 1 3 1 |
660 3500 714 500 |
8.0700 8.0500 8.0400 8.0300 |
8.1100 8.1250 8.1300 8.1350 |
6 13 1999 6 |
2 2 1 2 |
|
| MILLENNIUM |
17,8500 |
17:00 |
19447 |
18.24 |
-0.72 % |
152662 |
17.8500 |
17.8800 |
3490 |
1 036 |
18 489 |
[+] |
| MIL |
17.69 18.24 |
16.4200 20.0600 |
17:00 17:00 17:00 17:00
|
5302 1892 9525 427
|
17,8500 17,8500 17,8500 17,8500
|
1 2 2 2 |
1082 1397 835 5375 |
17.8450 17.8400 17.8350 17.8300 |
17.8850 17.8900 17.8950 17.9000 |
3852 4511 1484 1074 |
2 2 2 2 |
|
| MIRBUD |
11,0500 |
17:00 |
59 |
11.17 |
-0.45 % |
450 |
11.0500 |
11.1000 |
10 |
84 |
933 |
[+] |
| MRB |
10.97 11.17 |
10.0600 12.2800 |
17:00 17:00 17:00 17:00
|
53 8 80 69
|
11,0500 11,0500 11,0500 11,0500
|
3 3 5 13 |
1316 1530 3825 5200 |
11.0400 11.0300 11.0200 11.0000 |
11.1200 11.1500 11.1600 11.1700 |
80 500 872 500 |
1 1 5 1 |
|
| MOBRUK |
355,0000 |
17:00 |
7 |
360.00 |
-1.11 % |
14 |
353.5000 |
355.0000 |
27 |
2 |
602 |
[+] |
| MBR |
353.00 361.50 |
324.0000 396.0000 |
17:00 17:00 17:00 17:00
|
3 3 11 1
|
355,0000 355,0000 355,0000 355,0000
|
4 4 1 6 |
17 26 6 94 |
353.0000 352.0000 351.5000 351.0000 |
355.5000 356.0000 357.5000 358.5000 |
5 334 22 33 |
1 1 2 1 |
|
| NEUCA |
710,0000 |
17:00 |
6 |
725.00 |
-1.80 % |
4 |
707.0000 |
710.0000 |
39 |
2 |
1 310 |
[+] |
| NEU |
704.00 728.00 |
653.0000 797.0000 |
17:00 16:49 16:48 16:48
|
1 2 1 6
|
710,0000 707,0000 707,0000 707,0000
|
2 1 3 3 |
9 6 12 23 |
705.0000 704.0000 703.0000 702.0000 |
712.0000 717.0000 718.0000 719.0000 |
16 13 47 13 |
1 1 2 1 |
|
| NEWAG |
111,6000 |
17:00 |
15 |
108.40 |
2.95 % |
23 |
111.0000 |
111.6000 |
12 |
9 |
945 |
[+] |
| NWG |
107.40 111.60 |
97.6000 119.2000 |
17:00 17:00 17:00 17:00
|
20 10 70 20
|
111,6000 111,6000 111,6000 111,6000
|
1 2 1 2 |
11 19 12 51 |
110.8000 110.6000 110.4000 110.0000 |
111.8000 112.0000 112.2000 112.4000 |
10 9 109 9 |
1 1 2 1 |
|
| ORANGEPL |
14,8750 |
17:02 |
400 |
14.32 |
3.91 % |
1502 |
14.8200 |
14.8750 |
22605 |
1 941 |
28 658 |
[+] |
| OPL |
14.26 14.88 |
12.8850 15.7450 |
17:00 17:00 17:00 17:00
|
82 6740 821 1199
|
14,8750 14,8750 14,8750 14,8750
|
2 2 2 2 |
30740 3287 2642 22450 |
14.8100 14.8050 14.8000 14.7950 |
14.8900 14.9000 14.9050 14.9100 |
16593 28593 1772 41597 |
2 9 2 4 |
|
| POLENERGIA |
51,2000 |
17:00 |
20 |
50.00 |
3.64 % |
28 |
50.7000 |
51.2000 |
80 |
4 |
203 |
[+] |
| PEP |
49.50 52.00 |
45.0000 55.0000 |
16:19 15:57 15:48 15:48
|
13 32 26 12
|
51,4000 51,1000 51,1000 51,1000
|
1 3 1 1 |
28 859 50 10 |
50.6000 50.5000 50.0000 49.8500 |
51.3000 51.4000 51.6000 51.7000 |
120 99 183 150 |
1 1 1 1 |
|
| POLIMEXMS |
7,9750 |
17:01 |
200 |
7.90 |
1.59 % |
5756 |
7.9750 |
8.0000 |
5000 |
1 047 |
8 337 |
[+] |
| PXM |
7.82 8.18 |
7.1100 8.6900 |
17:01 17:01 17:01 17:00
|
1000 978 68 332
|
7,9750 7,9750 7,9750 7,9750
|
3 2 2 2 |
2579 1550 500 435 |
7.9700 7.9650 7.9600 7.9550 |
8.0250 8.0300 8.0500 8.0600 |
1000 1030 2121 215 |
1 1 6 2 |
|
| RAINBOW |
134,1000 |
17:00 |
147 |
133.50 |
0.45 % |
93 |
134.0000 |
134.1000 |
1102 |
47 |
6 350 |
[+] |
| RBW |
132.30 135.10 |
120.2000 146.8000 |
17:00 17:00 17:00 17:00
|
63 37 4 11
|
134,1000 134,1000 134,1000 134,1000
|
2 2 3 3 |
12 107 397 178 |
133.9000 133.8000 133.7000 133.6000 |
134.2000 134.4000 134.5000 134.6000 |
50 4 46 4 |
1 1 1 1 |
|
| SYNEKTIK |
287,2000 |
17:03 |
300 |
288.00 |
0.28 % |
148 |
287.2000 |
287.6000 |
2 |
16 |
4 616 |
[+] |
| SNT |
283.20 288.80 |
259.2000 316.8000 |
17:00 17:00 17:00 17:00
|
12 1 1 5
|
287,2000 287,2000 287,2000 287,2000
|
2 1 1 2 |
296 203 184 157 |
287.0000 286.8000 286.2000 286.0000 |
288.0000 288.2000 288.8000 289.2000 |
1 42 2 2 |
1 3 2 2 |
|
| TEXT |
39,0200 |
17:00 |
34 |
39.02 |
-0.41 % |
5 |
39.0200 |
39.2000 |
62 |
16 |
614 |
[+] |
| TXT |
38.84 39.36 |
35.1200 42.9200 |
17:00 17:00 17:00 16:49
|
37 12 20 2
|
39,0200 39,0200 39,0200 39,0000
|
1 1 1 1 |
117 107 33 1 |
39.0000 38.9600 38.9400 38.9000 |
39.2200 39.2400 39.2800 39.3200 |
9 150 10 250 |
1 1 1 1 |
|
| TSGAMES |
107,4000 |
17:02 |
26128 |
107.90 |
-0.65 % |
70 |
107.3000 |
107.4000 |
1229 |
45 |
4 821 |
[+] |
| TEN |
107.00 109.10 |
97.1500 118.6000 |
17:00 17:00 17:00 17:00
|
100 5 250 44
|
107,4000 107,4000 107,4000 107,4000
|
3 2 15 1 |
80 240 1421 404 |
107.2000 107.1000 107.0000 106.9000 |
108.0000 108.3000 108.4000 108.5000 |
83 50 10 10 |
2 3 1 1 |
|
| VERCOM |
125,0000 |
17:00 |
4 |
127.40 |
-0.16 % |
131 |
125.0000 |
126.2000 |
15 |
1 |
182 |
[+] |
| VRC |
125.00 127.60 |
114.8000 140.0000 |
17:00 17:00 17:00 17:00
|
9 3 19 1
|
125,0000 125,0000 125,0000 125,0000
|
1 2 1 1 |
6 202 30 5 |
124.8000 124.6000 124.4000 124.0000 |
126.4000 126.6000 126.8000 127.0000 |
266 1 21 398 |
3 1 2 1 |
|
| VOXEL |
99,9000 |
17:00 |
10 |
100.60 |
-0.89 % |
7 |
99.6000 |
99.9000 |
6 |
5 |
471 |
[+] |
| VOX |
99.50 100.80 |
90.6000 110.6000 |
17:00 17:00 16:49 16:49
|
5 2 7 41
|
99,9000 99,9000 99,9000 99,8000
|
3 4 3 4 |
106 22 52 35 |
99.5000 99.4000 99.3000 99.2000 |
100.0000 100.6000 100.8000 101.0000 |
235 5 5 50 |
3 1 1 1 |
|
| WIRTUALNA |
58,0000 |
17:00 |
200 |
58.00 |
-0.34 % |
6873 |
58.0000 |
58.1000 |
80 |
52 |
3 038 |
[+] |
| WPL |
58.00 58.20 |
52.2000 63.8000 |
17:00 17:00 17:00 17:00
|
65 1235 214 3345
|
58,0000 58,0000 58,0000 58,0000
|
6 6 11 1 |
1826 1871 4773 1000 |
57.9000 57.8000 57.7000 57.6000 |
58.2000 58.3000 58.4000 58.5000 |
966 1327 4847 9096 |
8 7 7 22 |
|
| XTB |
102,0000 |
17:01 |
384 |
102.00 |
1.25 % |
30 |
101.9800 |
102.0000 |
5342 |
384 |
38 922 |
[+] |
| XTB |
100.32 102.46 |
91.8000 112.2000 |
17:00 17:00 17:00 17:00
|
216 228 228 228
|
102,0000 102,0000 102,0000 102,0000
|
1 2 2 2 |
30 72 219 179 |
101.9600 101.9200 101.9000 101.8400 |
102.0800 102.2000 102.2600 102.2800 |
4 1 2 5378 |
1 1 1 1 |
|