11B |
537,0000 |
17:00 |
20 |
528.00 |
2.09 % |
10 |
537.0000 |
538.0000 |
18 |
10 |
5 257 |
[+] |
11B |
528.00 545.00 |
475.5000 580.0000 |
17:00 17:00 17:00 17:00
|
3 5 2 2
|
537,0000 537,0000 537,0000 537,0000
|
1 1 1 1 |
6 10 3 9 |
536.0000 534.0000 533.0000 532.0000 |
543.0000 544.0000 545.0000 547.0000 |
3 51 54 64 |
1 2 6 1 |
|
AMREST |
25,9500 |
17:00 |
240 |
25.55 |
1.57 % |
300 |
25.5000 |
25.9500 |
260 |
32 |
825 |
[+] |
EAT |
25.45 26.00 |
23.0000 28.1000 |
17:00 17:00 17:00 17:00
|
76 70 42 24
|
25,9500 25,9500 25,9500 25,9500
|
2 2 1 1 |
568 502 69 50 |
25.4000 25.3000 25.2500 25.0000 |
26.0000 26.2000 26.3000 26.5000 |
790 2925 200 355 |
6 2 1 3 |
|
ARCTIC |
20,8400 |
17:00 |
29 |
21.06 |
-1.14 % |
251 |
20.8400 |
20.9400 |
1 |
16 |
329 |
[+] |
ATC |
20.64 21.08 |
18.9600 23.1600 |
17:00 17:00 17:00 17:00
|
20 2 1 115
|
20,8400 20,8400 20,8400 20,8400
|
3 4 1 3 |
503 317 1 1002 |
20.8200 20.8000 20.7800 20.7600 |
20.9600 21.0000 21.0400 21.0600 |
95 153 62 208 |
1 2 1 2 |
|
ASBIS |
24,6800 |
16:49 |
71 |
24.50 |
0.82 % |
9 |
24.5600 |
24.7200 |
102 |
58 |
1 414 |
[+] |
ASB |
24.34 24.74 |
22.0600 26.9400 |
16:49 16:48 16:48 16:48
|
7 5 167 68
|
24,6600 24,6600 24,5800 24,5800
|
1 4 3 4 |
807 378 534 691 |
24.5200 24.5000 24.4800 24.4400 |
24.7400 24.7600 24.7800 24.8000 |
819 143 100 918 |
2 3 1 1 |
|
AUTOPARTN |
25,8000 |
17:03 |
51 |
25.50 |
1.18 % |
10 |
25.5500 |
25.8500 |
761 |
12 |
318 |
[+] |
APR |
25.35 25.80 |
22.9500 28.0500 |
17:03 17:03 17:00 17:00
|
80 42 10 70
|
25,8000 25,8000 25,8000 25,8000
|
1 1 2 2 |
570 570 610 583 |
25.5000 25.4500 25.4000 25.3500 |
25.9000 25.9500 26.0000 26.0500 |
2635 3570 4992 712 |
7 5 19 2 |
|
BENEFIT |
2 730,0000 |
17:00 |
1 |
2,690.00 |
0.74 % |
30 |
2730.0000 |
2760.0000 |
15 |
1 |
3 506 |
[+] |
BFT |
2,690.00 2,765.00 |
2425.0000 2955.0000 |
17:00 17:00 17:00 17:00
|
9 2 3 6
|
2 730,0000 2 730,0000 2 730,0000 2 730,0000
|
5 1 2 3 |
22 18 6 12 |
2725.0000 2720.0000 2715.0000 2710.0000 |
2765.0000 2770.0000 2775.0000 2780.0000 |
30 13 54 51 |
2 6 3 6 |
|
BOGDANKA |
29,5000 |
17:00 |
89 |
29.60 |
0.68 % |
523 |
29.5000 |
29.5200 |
20 |
83 |
2 473 |
[+] |
LWB |
29.30 30.20 |
26.6400 32.5600 |
17:00 17:00 17:00 17:00
|
2 7 213 105
|
29,5000 29,5000 29,5000 29,5000
|
2 2 4 2 |
12 576 147 22 |
29.4600 29.4400 29.4200 29.3800 |
29.5600 29.5800 29.6000 29.6200 |
10 22 100 32 |
1 2 1 2 |
|
BUDIMEX |
683,0000 |
17:00 |
16 |
678.50 |
1.86 % |
399 |
683.0000 |
684.5000 |
66 |
22 |
14 984 |
[+] |
BDX |
674.50 687.00 |
611.0000 746.0000 |
17:00 17:00 17:00 17:00
|
4 11 15 15
|
683,0000 683,0000 683,0000 683,0000
|
2 3 2 3 |
78 220 80 496 |
682.5000 682.0000 681.5000 680.5000 |
685.0000 685.5000 686.0000 686.5000 |
2500 51 68 238 |
1 2 2 2 |
|
BUMECH |
12,1600 |
17:00 |
2 |
12.40 |
-1.30 % |
66 |
12.1600 |
12.2200 |
830 |
10 |
117 |
[+] |
BMC |
12.14 12.46 |
11.1600 13.6400 |
17:00 17:00 16:48 16:48
|
148 4 16 332
|
12,1600 12,1600 12,2000 12,2000
|
1 2 1 3 |
3833 151 150 4340 |
12.1400 12.1200 12.1000 12.0600 |
12.2400 12.2600 12.2800 12.3000 |
110 150 627 140 |
1 1 1 1 |
|
CCC |
87,5000 |
17:01 |
494 |
85.50 |
2.70 % |
205 |
87.4000 |
87.5500 |
1048 |
137 |
11 890 |
[+] |
CCC |
85.45 87.50 |
76.9500 94.0500 |
17:01 17:00 17:00 17:00
|
481 1747 45 45
|
87,5000 87,5000 87,5000 87,5000
|
1 2 2 2 |
456 478 169 24 |
87.3000 87.0000 86.9500 86.9000 |
87.6000 87.6500 87.7000 87.7500 |
896 2601 350 1141 |
3 4 2 3 |
|
CIGAMES |
1,5500 |
17:03 |
2000 |
1.53 |
1.57 % |
5000 |
1.5480 |
1.5500 |
8000 |
732 |
1 149 |
[+] |
CIG |
1.53 1.61 |
1.3770 1.6830 |
17:03 17:02 17:02 17:01
|
6000 3000 4000 1000
|
1,5500 1,5500 1,5500 1,5500
|
2 2 1 1 |
20 1010 14 10 |
1.5450 1.5440 1.5430 1.5420 |
1.5550 1.5590 1.5600 1.5620 |
3062 10 5805 50 |
1 1 2 1 |
|
COGNOR |
8,2000 |
17:02 |
150 |
8.42 |
-2.38 % |
50 |
8.2000 |
8.2050 |
179 |
204 |
1 679 |
[+] |
COG |
8.12 8.49 |
7.5750 9.2550 |
17:00 17:00 17:00 17:00
|
5484 104 4484 48
|
8,2000 8,2000 8,2000 8,2000
|
1 3 2 1 |
1000 65 301 3000 |
8.1900 8.1800 8.1700 8.1650 |
8.2100 8.2150 8.2200 8.2250 |
175 381 1300 180 |
1 2 2 1 |
|
COMARCH |
250,5000 |
17:00 |
2 |
249.50 |
0.60 % |
2 |
250.0000 |
250.5000 |
3 |
0 |
84 |
[+] |
CMR |
247.00 251.50 |
225.0000 274.0000 |
16:46 16:42 16:42 16:42
|
5 7 4 8
|
250,5000 250,0000 250,0000 250,0000
|
1 2 3 2 |
40 109 244 20 |
249.0000 248.0000 247.0000 246.0000 |
251.0000 252.0000 253.0000 254.0000 |
27 17 68 18 |
3 2 2 2 |
|
DEVELIA |
6,5300 |
17:00 |
885 |
6.64 |
-1.66 % |
1115 |
6.5300 |
6.5500 |
200 |
211 |
1 371 |
[+] |
DVL |
6.36 6.64 |
5.9800 7.3000 |
17:00 17:00 17:00 17:00
|
1000 215 772 700
|
6,5300 6,5300 6,5300 6,5300
|
1 1 1 1 |
15 1827 1827 1827 |
6.5000 6.4600 6.4500 6.4400 |
6.5700 6.5800 6.5900 6.6000 |
2604 1877 1827 2483 |
2 2 1 4 |
|
DOMDEV |
174,0000 |
17:00 |
28 |
174.80 |
0.12 % |
40 |
173.4000 |
174.2000 |
150 |
9 |
1 488 |
[+] |
DOM |
173.00 175.00 |
157.4000 192.2000 |
17:00 16:49 16:46 16:43
|
1 110 82 7
|
174,0000 174,2000 174,2000 174,2000
|
1 4 1 2 |
1 30 52 53 |
173.2000 173.0000 172.6000 172.4000 |
175.2000 175.4000 175.6000 176.0000 |
52 52 52 58 |
1 1 1 2 |
|
ENEA |
8,4000 |
17:00 |
573 |
8.27 |
1.57 % |
53641 |
8.4000 |
8.4250 |
526 |
650 |
5 510 |
[+] |
ENA |
8.25 8.66 |
7.4450 9.0950 |
17:00 17:00 17:00 17:00
|
241 324 241 16
|
8,4000 8,4000 8,4000 8,4000
|
1 2 3 2 |
711 1698 3214 2216 |
8.3950 8.3900 8.3850 8.3800 |
8.4300 8.4450 8.4500 8.4550 |
1690 3326 1747 1128 |
2 2 1 2 |
|
EUROCASH |
13,5400 |
17:00 |
199 |
13.41 |
0.97 % |
809 |
13.5400 |
13.5900 |
230 |
122 |
1 665 |
[+] |
EUR |
13.41 13.75 |
12.0700 14.7500 |
17:00 17:00 17:00 17:00
|
31 787 113 195
|
13,5400 13,5400 13,5400 13,5400
|
2 1 3 2 |
388 131 508 3665 |
13.5200 13.5100 13.5000 13.4900 |
13.6100 13.6200 13.6300 13.6400 |
264 50 308 600 |
1 1 2 1 |
|
GPPI |
61,0000 |
17:00 |
200 |
63.00 |
-2.40 % |
304 |
60.5000 |
61.0000 |
254 |
1 |
77 |
[+] |
GPP |
60.60 63.00 |
56.7000 69.3000 |
17:00 17:00 17:00 17:00
|
7 51 20 89
|
61,0000 61,0000 61,0000 61,0000
|
3 1 3 1 |
649 97 120 97 |
60.4000 60.1000 60.0000 59.9000 |
61.3000 61.4000 61.5000 61.6000 |
366 6 97 97 |
1 1 1 1 |
|
GPW |
43,6000 |
17:00 |
18 |
43.75 |
0.46 % |
405 |
43.1500 |
43.6000 |
3481 |
50 |
2 185 |
[+] |
GPW |
43.10 43.75 |
39.4000 48.1000 |
17:00 17:00 17:00 17:00
|
69 62 242 233
|
43,6000 43,6000 43,6000 43,6000
|
2 3 4 1 |
406 149 113 1 |
43.1000 43.0500 43.0000 42.9500 |
43.6500 43.7000 43.7500 43.8000 |
50 815 2886 4206 |
1 4 11 9 |
|
GREENX |
2,1700 |
17:02 |
819 |
2.22 |
-0.91 % |
3066 |
2.1700 |
2.1860 |
1000 |
391 |
852 |
[+] |
GRX |
2.15 2.22 |
1.9970 2.4380 |
17:02 17:02 17:02 17:02
|
1000 1500 500 443
|
2,1700 2,1700 2,1700 2,1700
|
1 1 4 1 |
620 1000 13000 23000 |
2.1640 2.1620 2.1600 2.1560 |
2.1880 2.1900 2.1920 2.1980 |
1935 900 2000 2500 |
2 1 1 1 |
|
GRENEVIA |
2,3600 |
17:00 |
242 |
2.35 |
0.85 % |
16990 |
2.3600 |
2.3700 |
9995 |
321 |
764 |
[+] |
GEA |
2.35 2.43 |
2.1150 2.5850 |
16:49 16:47 16:41 16:41
|
1388 90 1000 42
|
2,3600 2,3600 2,3600 2,3650
|
1 4 6 3 |
562 6333 14664 3041 |
2.3550 2.3500 2.3400 2.3350 |
2.3750 2.3800 2.3850 2.3900 |
1887 1995 1995 2001 |
1 1 1 2 |
|
GRUPAAZOTY |
21,9600 |
17:03 |
135 |
22.00 |
-0.18 % |
376 |
21.9400 |
21.9600 |
2577 |
105 |
2 318 |
[+] |
ATT |
21.88 22.48 |
19.8000 24.2000 |
17:00 17:00 17:00 17:00
|
2288 12 86 367
|
21,9600 21,9600 21,9600 21,9600
|
5 9 6 5 |
320 1630 2277 1081 |
21.9200 21.9000 21.8800 21.8600 |
22.0000 22.0200 22.0600 22.0800 |
143 48 563 10 |
3 2 4 1 |
|
HANDLOWY |
112,0000 |
17:00 |
10 |
112.80 |
0.90 % |
42 |
111.8000 |
112.0000 |
4286 |
18 |
1 989 |
[+] |
BHW |
111.20 112.80 |
101.6000 124.0000 |
17:00 17:00 17:00 17:00
|
15 49 1 15
|
112,0000 112,0000 112,0000 112,0000
|
2 3 4 14 |
42 159 146 716 |
111.6000 111.4000 111.2000 111.0000 |
112.2000 112.4000 112.6000 112.8000 |
110 10 298 408 |
2 1 3 4 |
|
HUUUGE |
24,7000 |
17:00 |
1134 |
25.15 |
-1.79 % |
84 |
24.6500 |
24.7000 |
1496 |
24 |
601 |
[+] |
HUG |
24.70 25.20 |
22.6500 27.6500 |
17:00 17:00 17:00 17:00
|
44 64 108 110
|
24,7000 24,7000 24,7000 24,7000
|
1 2 6 1 |
50 542 374 1 |
24.6000 24.5500 24.5000 24.4000 |
24.7500 25.0000 25.0500 25.1500 |
1137 253 374 271 |
2 2 2 1 |
|
INGBSK |
312,0000 |
17:00 |
21 |
314.00 |
-0.64 % |
30 |
311.0000 |
312.0000 |
120 |
4 |
1 291 |
[+] |
ING |
309.50 315.50 |
283.0000 345.0000 |
17:00 17:00 17:00 17:00
|
41 1 3 4
|
312,0000 312,0000 312,0000 312,0000
|
2 2 2 4 |
6 65 11 222 |
310.5000 310.0000 309.5000 309.0000 |
312.5000 313.0000 313.5000 314.0000 |
72 33 10 218 |
4 3 2 4 |
|
INTERCARS |
563,0000 |
17:00 |
2 |
568.00 |
-0.18 % |
6 |
558.0000 |
563.0000 |
3 |
1 |
436 |
[+] |
CAR |
554.00 569.00 |
512.0000 624.0000 |
17:00 17:00 17:00 17:00
|
13 3 8 5
|
563,0000 563,0000 563,0000 563,0000
|
1 1 2 2 |
12 12 17 8 |
557.0000 556.0000 555.0000 554.0000 |
564.0000 565.0000 566.0000 567.0000 |
21 2 12 57 |
1 1 1 3 |
|
MILLENNIUM |
9,1500 |
17:03 |
250 |
9.25 |
-1.08 % |
5720 |
9.1500 |
9.1700 |
76 |
860 |
7 864 |
[+] |
MIL |
9.07 9.34 |
8.3250 10.1600 |
17:00 17:00 17:00 17:00
|
1720 1400 1633 410
|
9,1500 9,1500 9,1500 9,1500
|
3 1 2 1 |
2278 1225 5059 1000 |
9.1400 9.1300 9.1250 9.1200 |
9.1900 9.2000 9.2100 9.2150 |
1114 3494 2576 1533 |
2 4 2 2 |
|
MOBRUK |
325,0000 |
17:00 |
4 |
322.00 |
0.78 % |
1 |
324.5000 |
325.0000 |
8 |
2 |
696 |
[+] |
MBR |
320.50 326.00 |
290.0000 354.0000 |
17:00 17:00 17:00 17:00
|
4 2 2 1
|
325,0000 325,0000 325,0000 325,0000
|
1 2 2 2 |
51 4 13 4 |
323.0000 322.5000 322.0000 321.5000 |
326.0000 327.5000 328.0000 328.5000 |
37 1 25 58 |
1 1 2 3 |
|
NEUCA |
904,0000 |
17:01 |
15 |
895.00 |
1.01 % |
29 |
901.0000 |
904.0000 |
66 |
2 |
1 517 |
[+] |
NEU |
895.00 905.00 |
806.0000 984.0000 |
17:01 17:00 16:47 16:25
|
35 2 10 3
|
904,0000 904,0000 904,0000 901,0000
|
1 1 1 1 |
14 15 15 5 |
900.0000 896.0000 895.0000 891.0000 |
905.0000 907.0000 909.0000 910.0000 |
213 139 21 79 |
6 1 2 6 |
|
PKPCARGO |
12,2400 |
17:00 |
250 |
12.40 |
0.33 % |
252 |
12.1800 |
12.2400 |
1822 |
57 |
704 |
[+] |
PKP |
12.14 12.44 |
11.1600 13.6400 |
17:00 17:00 16:49 16:49
|
129 50 3211 98
|
12,2400 12,2400 12,2200 12,2200
|
1 4 8 11 |
110 660 1720 1452 |
12.1600 12.1400 12.1200 12.1000 |
12.2800 12.3000 12.3200 12.3400 |
251 1 25 150 |
3 1 1 1 |
|
POLIMEXMS |
3,4400 |
17:00 |
434 |
3.54 |
-2.22 % |
1099 |
3.4400 |
3.4500 |
934 |
582 |
2 029 |
[+] |
PXM |
3.43 3.55 |
3.1900 3.8980 |
17:00 17:00 17:00 17:00
|
266 34 320 246
|
3,4400 3,4400 3,4400 3,4400
|
1 1 5 1 |
400 750 2163 6000 |
3.4340 3.4320 3.4300 3.4220 |
3.4640 3.4780 3.4800 3.4900 |
750 1000 71083 4500 |
1 1 2 2 |
|
RYVU |
49,3000 |
17:01 |
29 |
49.70 |
-1.00 % |
50 |
49.2500 |
49.3000 |
52 |
4 |
214 |
[+] |
RVU |
49.10 49.90 |
44.7500 54.6000 |
16:49 16:49 16:44 16:30
|
67 22 24 150
|
49,3000 49,3000 49,3000 49,2500
|
2 2 6 1 |
219 125 105 1 |
49.2000 49.1000 49.0000 48.9000 |
49.4000 49.5000 49.8000 49.9000 |
52 320 63 731 |
2 1 1 1 |
|
SELVITA |
67,0000 |
15:32 |
44 |
67.50 |
-1.47 % |
50 |
66.9000 |
67.4000 |
20 |
1 |
89 |
[+] |
SLV |
67.00 68.60 |
60.8000 74.2000 |
15:32 14:40 14:40 14:40
|
7 6 7 100
|
67,0000 67,0000 67,0000 67,0000
|
1 1 1 2 |
30 50 100 70 |
66.7000 66.6000 66.5000 66.3000 |
67.5000 68.3000 68.4000 68.5000 |
187 80 7 90 |
1 1 1 1 |
|
SYNTHAVERSE |
4,9000 |
17:00 |
147 |
4.83 |
1.55 % |
1652 |
4.9000 |
4.9150 |
200 |
46 |
226 |
[+] |
SVE |
4.83 4.97 |
4.3450 5.3000 |
17:00 17:00 17:00 17:00
|
153 163 53 284
|
4,9000 4,9000 4,9000 4,9000
|
1 1 2 1 |
369 885 7092 50 |
4.8950 4.8850 4.8800 4.8700 |
4.9300 4.9400 4.9450 4.9500 |
1460 3322 1500 3406 |
2 2 1 3 |
|
TAURONPE |
2,9400 |
17:00 |
1257 |
2.83 |
4.74 % |
6700 |
2.9400 |
2.9510 |
6176 |
6 955 |
20 549 |
[+] |
TPE |
2.82 3.04 |
2.5470 3.1130 |
17:00 17:00 17:00 17:00
|
48 1583 300 3749
|
2,9400 2,9400 2,9400 2,9400
|
3 1 2 2 |
7704 1640 11122 5712 |
2.9370 2.9350 2.9340 2.9330 |
2.9520 2.9550 2.9560 2.9600 |
2914 2404 7800 18599 |
2 2 3 4 |
|
TEXT |
90,3000 |
17:00 |
19 |
90.00 |
0.89 % |
43 |
90.2000 |
90.9000 |
102 |
14 |
1 232 |
[+] |
TXT |
90.00 91.80 |
81.0000 99.0000 |
17:00 17:00 17:00 17:00
|
60 20 299 101
|
90,3000 90,3000 90,3000 90,3000
|
6 10 1 2 |
246 321 28 167 |
90.1000 90.0000 89.9000 89.8000 |
91.0000 91.1000 91.2000 91.3000 |
224 361 25 656 |
4 4 1 3 |
|
TSGAMES |
86,0000 |
17:00 |
15 |
86.50 |
-0.12 % |
9 |
85.8500 |
86.0000 |
526 |
36 |
3 151 |
[+] |
TEN |
85.00 88.30 |
77.8500 95.1500 |
17:00 17:00 17:00 17:00
|
15 15 93 71
|
86,0000 86,0000 86,0000 86,0000
|
2 1 3 3 |
6 1 3 312 |
85.8000 85.7500 85.7000 85.6000 |
86.3000 86.3500 86.4000 86.5000 |
1 50 1 3 |
1 1 1 3 |
|
WIRTUALNA |
118,2000 |
17:00 |
3 |
120.00 |
-1.50 % |
200 |
118.0000 |
119.6000 |
20 |
0 |
57 |
[+] |
WPL |
117.00 120.00 |
108.0000 132.0000 |
17:00 17:00 16:42 16:39
|
2 1 10 12
|
118,2000 118,2000 117,8000 117,8000
|
3 3 1 2 |
229 80 1 43 |
117.0000 116.2000 115.6000 115.2000 |
120.0000 120.2000 120.4000 121.0000 |
154 50 19 300 |
2 1 1 1 |
|
XTB |
62,7800 |
17:01 |
1000 |
61.80 |
1.59 % |
16 |
62.7000 |
62.7800 |
356 |
254 |
15 850 |
[+] |
XTB |
61.60 62.84 |
55.6200 67.9800 |
17:01 17:00 17:00 17:00
|
644 45 80 160
|
62,7800 62,7800 62,7800 62,7800
|
1 1 1 5 |
4 98 229 953 |
62.6600 62.6400 62.6200 62.6000 |
62.8000 62.8200 62.8400 62.8600 |
90 602 447 1000 |
3 4 4 1 |
|
ZEPAK |
19,7000 |
17:00 |
3 |
19.78 |
0.82 % |
73 |
19.6200 |
19.7000 |
376 |
4 |
72 |
[+] |
ZEP |
19.50 19.78 |
17.8200 21.7500 |
17:00 16:37 16:12 16:12
|
1 1 207 93
|
19,7000 19,7000 19,7000 19,7000
|
1 4 4 1 |
188 469 990 100 |
19.5400 19.5200 19.5000 19.4800 |
19.7200 19.7600 19.7800 19.8000 |
60 485 145 588 |
1 1 1 3 |
|