Quote board 2019-09-17 16:30

Stock Open Pos. Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
01CYBATON 600 1.83 1.87 2 209 1.87 10.00 61 510 111 731.21 16:14:21 1.70 1.70 1.70 1.87
06MAGNA 0.00 - 0.00 0.20
08OCTAVA 2 732 0.85 0.86 1 150 0.85 0.00 27 22.95 15:18:51 0.85 0.85 0.85 0.85
11BIT 11 402.50 403.50 14 403.50 -1.34 764 308 220.50 16:15:19 409.00 406.00 400.50 407.00
2CPARTNER 30 000 0.025 0.09 6 779 0.00 - 0.00 0.09
2INTELLECT 4 945 0.212 0.23 200 0.212 0.95 55 11.66 09:19:18 0.21 0.212 0.212 0.212
4FUNMEDIA 1 519 6.50 6.60 1 400 6.50 -3.56 1 770 11 505.00 13:20:27 6.74 6.50 6.50 6.50
4MASS 6 517 0.123 0.128 4 750 0.00 - 0.00 0.131
4MOBILITY 75 8.40 9.00 10 8.80 0.00 10 88.00 11:00:00 8.80 8.80 8.80 8.80
5THAVENUE 5 1.40 1.45 20 0.00 - 0.00 1.47
7FIT 604 1.10 1.15 2 080 1.10 -9.09 3 276 3 613.60 15:43:43 1.21 1.11 1.10 1.11
7LEVELS 33 28.40 30.00 40 29.80 6.43 50 1 462.00 15:33:08 28.00 28.40 28.40 29.80
AALLIANCE 1 40.20 43.00 34 45.00 2.27 129 5 422.40 16:00:09 44.00 43.00 40.40 45.00
ABAK 263 1.70 1.72 1 200 0.00 - 0.00 1.68
ABCDATA 0.00 - 0.00 1.428
ABE0622 101.50 10 0.00 - 0.00 100.50
ABE0720 1 98.55 100.00 3 0.00 - 0.00 99.90
ABE1023 0.00 - 0.00 100.00
ABPL 250 18.70 19.15 527 19.00 0.80 1 899 35 557.80 16:12:47 18.85 18.80 18.50 19.00
ABSINVEST 6 564 0.52 0.58 5 000 0.59 3.51 6 902 3 700.19 13:39:42 0.57 0.58 0.52 0.59
ACARTUS 500 0.27 0.30 4 630 0.30 0.00 20 6.00 09:51:39 0.30 0.30 0.30 0.30
ACAUTOGAZ 3 44.60 45.00 36 45.20 8.65 1 816 79 152.20 15:11:10 41.60 41.60 41.60 45.20
ACH0820 20 100.16 102.00 334 101.80 0.00 35 3 563.00 13:12:58 101.80 101.80 101.80 101.80
ACH1119 125 100.50 0.00 - 0.00 100.50
ACKERMAN 213 9.45 9.90 769 0.00 - 0.00 9.90
ACREBIT 416 0.66 0.74 1 352 0.66 -18.52 5 070 3 570.85 16:03:38 0.81 0.73 0.66 0.73
ACTION 1 000 3.19 3.20 1 525 3.14 -1.57 3 501 11 096.86 14:56:33 3.19 3.15 3.13 3.20
ADIUVO 15 8.20 8.40 86 8.40 1.20 467 3 990.06 12:55:54 8.30 8.30 8.30 8.60
ADVERTIGO 1 866 0.071 0.10 10 000 0.071 0.00 650 46.15 15:44:27 0.071 0.071 0.071 0.071
AERFINANC 150 0.11 0.135 3 496 0.11 -18.52 9 080 1 000.80 15:46:35 0.135 0.135 0.11 0.135
AFHOL 50 13.20 14.50 69 14.90 7.97 52 728.60 09:03:56 13.80 13.80 13.80 14.90
AGORA 911 9.78 9.90 1 473 9.78 -0.20 4 945 48 513.24 16:09:13 9.80 9.90 9.78 9.90
AGROLIGA 150 18.00 18.34 201 18.34 -0.11 134 2 412.70 12:08:12 18.36 18.36 17.60 18.36
AGROMEP 422 4.74 4.96 410 0.00 - 0.00 4.96
AGROTON 680 3.02 3.04 2 302 3.08 0.33 6 789 20 448.82 10:14:57 3.07 3.01 3.01 3.08
AILLERON 300 7.30 7.42 485 7.24 -0.82 2 700 19 700.00 12:19:53 7.30 7.44 7.22 7.44
AIN0421 10 89.30 91.99 10 0.00 - 0.00 91.97
AIRWAY 600 0.634 0.666 669 0.64 -3.90 5 431 3 531.446 15:27:15 0.666 0.666 0.638 0.666
AITON 200 0.27 0.308 200 0.29 -7.64 1 604 465.18 10:43:41 0.314 0.31 0.29 0.31
AKCEPTFIN 2 273 0.44 0.50 6 170 0.00 - 0.00 0.50
ALCHEMIA 0.00 - 0.00 4.76
ALDA 420 2.40 2.56 400 0.00 - 0.00 2.58
ALEJA 20 000 0.05 0.13 7 700 0.00 - 0.00 0.17
ALIOR 574 42.16 42.22 543 42.18 -2.68 356 830 15 232 511.58 16:15:49 43.34 43.36 42.10 43.46
ALR0321 5 102.56 103.50 10 0.00 - 0.00 102.52
ALR0421 1 106.00 108.00 6 0.00 - 0.00 108.80
ALR0522 17 103.50 103.78 10 103.50 0.00 31 3 208.50 09:00:00 103.50 103.50 103.50 103.50
ALR0524 10 104.21 104.94 9 0.00 - 0.00 104.06
ALR0820 500 100.05 100.89 10 0.00 - 0.00 100.89
ALR1025 10 103.27 103.40 20 103.40 0.00 20 2 068.00 14:57:16 103.40 103.40 103.40 103.40
ALR1221 5 103.01 104.17 60 0.00 - 0.00 103.40
ALR1225 1 102.50 103.50 2 0.00 - 0.00 102.60
ALTA 3 300 2.28 2.38 3 160 2.40 0.00 907 2 086.50 13:05:39 2.40 2.40 2.30 2.40
ALTUSTFI 3 321 1.954 1.986 964 1.952 -1.61 1 752 3 446.32 14:19:20 1.984 1.988 1.952 1.988
ALUMAST 2 174 0.92 0.97 2 062 0.96 -4.00 2 000 1 920.00 10:16:57 1.00 0.96 0.96 0.96
ALUMETAL 58 34.50 34.60 34 34.60 -0.57 2 243 77 695.20 16:09:37 34.80 35.40 34.60 35.40
AMBRA 80 17.15 17.45 200 17.45 1.16 739 12 813.15 15:44:04 17.25 17.25 17.25 17.45
AMICA 107 117.80 118.00 483 118.00 0.00 841 98 941.20 16:15:20 118.00 118.40 116.40 118.40
AMPLI 0.00 - 0.00 0.22
AMREST 527 43.15 43.20 147 43.20 0.00 114 048 4 931 718.75 16:15:37 43.20 43.20 43.00 43.40
ANALIZY 653 22.60 24.20 42 0.00 - 0.00 23.20
AOW0220 0.00 - 0.00 100.40
AOW0919 36 99.55 100.50 50 0.00 - 0.00 99.95
AOW1020 58 99.50 100.85 430 0.00 - 0.00 100.85
APANET 100 1.16 1.30 780 1.32 0.00 20 26.40 09:05:26 1.32 1.32 1.32 1.32
APATOR 34 22.50 22.60 118 22.70 0.44 345 7 794.50 13:40:19 22.60 22.60 22.50 22.70
APIS 10 000 0.044 0.0795 2 999 0.00 - 0.00 0.0795
APLISENS 100 10.70 11.00 1 720 11.00 5.77 6 399 68 464.20 13:57:39 10.40 10.40 10.30 11.40
APOLLO 1 872 0.535 0.60 1 000 0.67 11.67 10 6.70 09:02:13 0.60 0.67 0.67 0.67
APS 1 207 0.87 0.94 1 118 0.00 - 0.00 1.00
APSENERGY 100 1.95 1.96 3 999 2.00 0.00 14 28.00 09:00:00 2.00 2.00 2.00 2.00
AQUABB 10 15.60 16.00 11 16.00 2.56 24 381.00 13:42:56 15.60 15.80 15.80 16.00
AQUAPOZ 100 7.60 8.05 229 8.05 0.63 7 56.30 11:06:33 8.00 8.00 8.00 8.05
AQUATECH 5 9.60 10.40 50 9.50 -2.56 1 469 13 058.75 15:48:46 9.75 8.80 7.50 10.50
ARAMUS 200 1.67 1.78 570 0.00 - 0.00 1.70
ARCHICOM 1 525 14.50 14.95 44 14.60 -1.68 23 442 347 174.65 16:12:20 14.85 14.70 14.50 15.10
ARCTIC 3 100 2.98 3.00 2 998 3.00 0.00 8 815 26 290.06 13:40:43 3.00 3.00 2.95 3.00
ARCUS 1 117 3.12 3.20 2 000 3.20 8.11 30 267 97 551.72 15:55:34 2.96 2.96 2.96 3.56
ARENAPL 625 0.80 0.90 556 0.00 - 0.00 0.80
ARH0320 0.00 - 0.00 100.00
ARH0722 5 100.80 101.00 42 0.00 - 0.00 101.00
ARI 300 0.20 0.248 2 077 0.248 0.00 45 11.16 09:19:36 0.248 0.248 0.248 0.248
ARKROYAL 12 000 0.16 0.179 15 520 0.17 8.97 41 500 6 812.00 14:52:34 0.156 0.157 0.157 0.176
ARRINERA 2 200 0.50 PKC/PCR 500 0.00 - 0.00 0.466
ARTERIA 1 410 6.15 6.30 1 200 6.00 -4.00 2 578 15 470.30 10:12:37 6.25 6.45 5.90 6.45
ARTGAMES 100 2.37 2.49 100 2.45 -1.21 11 805 28 738.42 15:58:17 2.48 2.48 2.40 2.55
ARTIFEX 1 000 3.28 3.43 1 850 3.43 -1.72 1 932 6 559.715 16:09:59 3.49 3.49 3.335 3.495
ARTP 1 237 0.167 0.19 150 0.00 - 0.00 0.167
ASBIS 700 2.395 2.42 600 2.43 0.00 19 251 46 365.66 14:55:36 2.43 2.42 2.395 2.43
ASMGROUP 2 400 3.28 3.42 2 700 0.00 - 0.00 3.30
ASSECOBS 121 28.20 28.60 222 28.40 0.71 292 8 235.80 14:18:23 28.20 28.60 28.20 28.60
ASSECOPOL 316 50.25 50.35 606 50.30 -1.37 109 579 5 476 760.03 16:15:20 51.00 51.20 49.52 51.20
ASSECOSEE 200 19.30 19.40 167 19.40 -1.02 8 584 169 499.80 13:49:57 19.60 19.60 19.40 19.80
ASSETUS 1 000 0.10 0.15 4 000 0.00 - 0.00 0.20
ASTARTA 41 22.70 23.00 266 22.70 -0.87 3 501 80 399.80 13:59:02 22.90 23.00 22.70 23.60
ASTRO 500 0.21 0.25 4 040 0.25 4.17 2 100 513.00 10:54:04 0.24 0.24 0.24 0.25
AT10421 4 100.00 0.00 - 0.00 100.00
ATAL 49 36.30 36.90 27 36.90 0.82 120 330 4 404 086.10 15:07:11 36.60 37.00 36.60 37.00
ATC0821 7 100.20 101.12 6 0.00 - 0.00 100.50
ATCCARGO 3 4.90 4.94 725 4.90 0.41 2 919 14 303.10 16:03:46 4.88 4.90 4.90 4.90
ATENDE 679 3.42 3.44 500 3.44 -2.82 2 420 8 339.42 14:54:19 3.54 3.50 3.42 3.50
ATL0421 0.00 - 0.00 100.00
ATL1019 0.00 - 0.00 100.00
ATL1020 0.00 - 0.00 100.00
ATLANTAPL 100 4.72 4.84 1 000 4.73 -2.27 1 500 7 150.00 16:06:11 4.84 4.79 4.73 4.79
ATLANTIS 600 0.5125 0.6199 1 083 0.6199 10.70 7 4.3393 15:00:58 0.56 0.6199 0.6199 0.6199
ATLASEST 2 000 1.435 1.53 4 840 1.53 4.79 6 151 9 071.13 13:03:55 1.46 1.47 1.47 1.53
ATM 100 10.04 10.20 2 300 9.94 0.10 50 497.00 09:00:00 9.93 9.94 9.94 9.94
ATMGRUPA 1 000 4.56 4.635 313 4.635 -0.64 1 712 7 850.35 14:00:21 4.665 4.665 4.55 4.665
ATONHT 4 363 0.59 0.62 610 0.59 5.36 20 11.80 11:00:00 0.56 0.59 0.59 0.59
ATREM 3 921 2.00 2.10 3 700 2.15 6.97 2 4.30 09:00:00 2.01 2.15 2.15 2.15
AUGA 300 0.01 2.06 523 2.06 -1.44 6 12.36 09:56:31 2.09 2.06 2.06 2.06
AUTOCALLSX7E 216 738.30 748.30 216 0.00 - 0.00 757.80
AUTOPARTN 500 4.27 4.30 422 4.31 5.38 275 009 1 170 796.56 16:02:59 4.09 4.11 4.06 4.40
AUTOSPA 10 000 0.09 0.0985 16 805 0.0945 -19.92 35 578 3 362.121 11:09:14 0.118 0.0945 0.0945 0.0945
AUXILIA 815 2.44 2.56 790 2.44 -7.22 1 335 3 352.90 15:28:27 2.63 2.52 2.44 2.52
AWBUD 19 0.65 0.72 9 187 0.00 - 0.00 0.65
AZTEC 700 1.21 1.33 760 0.00 - 0.00 1.36
BAHOLDING 993 1.486 1.50 5 000 1.49 -7.45 154 252 233 568.648 16:14:27 1.61 1.60 1.48 1.60
BALTICINV 47 000 0.01 PKC/PCR 8 800 603 0.00 - 0.00 0.01
BALTICON 173 11.60 12.10 167 0.00 - 0.00 13.40
BALTONA 1 300 6.00 6.25 978 6.25 0.00 1 003 6 118.75 10:37:43 6.25 6.25 6.10 6.25
BAR1125 0.00 - 0.00 102.00
BAR1130 0.00 - 0.00 100.00
BBI0220 100.22 94 0.00 - 0.00 100.00
BBI0221 0.00 - 0.00 100.00
BBI0222 100.00 81 0.00 - 0.00 100.00
BBIDEV 1 077 0.47 0.486 2 000 0.472 2.16 45 120 21 183.839 15:41:11 0.462 0.462 0.461 0.472
BBINWEST 600 1.69 1.82 800 0.00 - 0.00 1.90
BBS1225 15 100.00 0.00 - 0.00 101.00
BEDZIN 70 15.50 16.15 468 15.95 -2.74 2 001 31 640.00 13:01:47 16.40 16.40 15.20 16.50
BENEFIT 52 702.00 708.00 1 708.00 0.00 253 177 956.00 16:15:20 708.00 712.00 676.00 712.00
BERLING 333 3.90 4.12 577 0.00 - 0.00 4.12
BEST 44 21.40 22.00 47 0.00 - 0.00 22.00
BETACOM 120 9.65 10.04 120 9.63 0.00 305 2 941.50 14:33:24 9.63 10.50 9.63 10.50
BETAM40TR 1 500 52.60 52.70 39 52.55 -0.64 4 306 226 943.22 15:42:04 52.89 52.89 52.54 52.89
BETAW20TR 6 000 37.50 37.565 6 000 37.55 -1.03 8 290 312 498.04 15:41:34 37.94 37.79 37.50 37.88
BETOMAX 610 2.10 2.14 1 000 2.10 -1.87 40 84.00 11:34:08 2.14 2.10 2.10 2.10
BGD0920 2 96.09 99.80 2 0.00 - 0.00 99.80
BGK0121 0.00 - 0.00 100.00
BGK0220 5 98.01 100.10 5 0.00 - 0.00 98.00
BGK0223 150 100.20 100.50 150 0.00 - 0.00 100.00
BGK0520 0.00 - 0.00 100.39
BGK1021 3 100.00 0.00 - 0.00 100.00
BIK 600 14.70 15.20 545 15.20 0.00 125 1 831.10 15:36:57 15.20 15.22 14.60 15.22
BINARY 2 129 0.47 0.55 2 180 0.00 - 0.00 0.55
BIOERG 12 000 0.063 0.0675 13 363 0.0685 -2.14 36 011 2 287.9035 10:47:02 0.07 0.069 0.063 0.069
BIOFACTOR 782 2.56 2.68 748 2.66 -3.62 752 2 000.32 10:19:16 2.76 2.66 2.66 2.66
BIOGENED 156 7.20 7.35 290 7.40 -14.45 102 754.80 09:38:33 8.65 7.40 7.40 7.40
BIOMASS 550 0.355 0.396 3 854 0.398 -0.25 9 025 3 051.935 11:03:16 0.399 0.353 0.332 0.398
BIOMAXIMA 100 3.68 3.90 402 3.90 0.00 3 11.70 09:38:43 3.90 3.90 3.90 3.90
BIOMEDLUB 5 556 0.95 0.978 2 864 0.96 -2.04 3 663 3 497.79 15:15:28 0.98 0.95 0.95 0.98
BIOPLANET 1 700 7.90 8.15 250 7.90 0.00 300 2 370.00 09:15:40 7.90 7.90 7.90 7.90
BIOTON 481 4.36 4.39 478 4.35 -0.11 9 933 43 122.455 16:07:16 4.355 4.36 4.275 4.395
BITEVIL 5 000 0.50 0.52 425 0.52 -0.76 4 442 2 322.108 12:59:43 0.524 0.524 0.52 0.524
BIZTECH 2 000 0.076 0.08 1 750 0.0805 -0.62 100 8.05 09:50:26 0.081 0.0805 0.0805 0.0805
BLACKPOIN 375 0.675 0.68 13 520 0.675 0.00 1 255 847.125 09:28:52 0.675 0.675 0.675 0.675
BLIRT 1 400 0.73 0.81 1 250 0.77 -4.94 654 503.58 14:30:36 0.81 0.77 0.77 0.77
BLKCHNLAB 1 0.50 0.56 1 805 0.00 - 0.00 0.56
BLOOBER 86 63.10 63.50 100 63.70 -2.00 12 388 796 838.30 16:11:12 65.00 66.00 61.50 66.00
BLUETAX PKC/PCR 38 858 0.01 0.00 134 100 1 341.00 15:16:57 0.01 0.01 0.01 0.01
BLUMERANG 10 000 0.18 0.19 100 0.22 0.00 30 6.60 09:31:25 0.22 0.22 0.22 0.22
BNF0322 100.81 11 0.00 - 0.00 100.81
BNF0621 60 99.10 99.50 240 99.50 0.00 502 49 949.00 14:26:49 99.50 99.50 99.50 99.50
BNF1221 40 98.01 100.20 303 0.00 - 0.00 100.00
BNPPBKS0822 216 952.50 0.00 - 0.00 968.40
BNPPBNK20622 216 957.20 0.00 - 0.00 970.50
BNPPBSK0422 216 970.80 0.00 - 0.00 998.00
BNPPBSK0622 216 1 002.90 0.00 - 0.00 1 019.60
BNPPBSK0722 216 965.90 0.00 - 0.00 975.60
BNPPBSK0920 0.00 - 0.00 1 025.30
BNPPBSK0921 0.00 - 0.00 671.20
BNPPBSK1021 0.00 - 0.00 1 048.30
BNPPBSK10521 216 897.60 0.00 - 0.00 938.00
BNPPBSK1221 216 678.00 0.00 - 0.00 686.70
BNPPBSK20621 216 901.20 0.00 - 0.00 940.40
BNPPENDL0422 216 966.50 0.00 - 0.00 975.90
BNPPENDL0522 216 962.70 0.00 - 0.00 972.30
BNPPENDL0622 216 965.70 0.00 - 0.00 975.70
BNPPENDL0722 216 969.40 0.00 - 0.00 979.10
BNPPENDL10522 216 967.30 0.00 - 0.00 976.60
BNPPENDL1121 216 999.00 0.00 - 0.00 1 008.20
BNPPENDL1221 216 1 011.00 0.00 - 0.00 1 025.10
BNPPPL 152 67.60 68.00 200 68.00 -0.87 396 26 996.40 14:48:02 68.60 67.40 67.40 69.00
BNPPSD3E0724 216 963.40 0.00 - 0.00 974.70
BNPPSOGO1021 216 1 022.90 1 022.40 -1.45 630 644 058.40 15:35:51 1 037.40 1 022.30 1 022.20 1 022.40
BNPPSOLE0322 216 975.90 0.00 - 0.00 986.20
BNPPSOLE0420 216 964.30 0.00 - 0.00 974.30
BNPPSOLE0620 216 974.30 0.00 - 0.00 984.70
BNPPSOLE0720 216 976.20 0.00 - 0.00 986.50
BNPPSOLE0822 216 969.30 0.00 - 0.00 979.60
BNPPSOLE0920 216 1 011.60 1 010.70 -1.49 164 165 754.80 09:38:02 1 026.00 1 010.70 1 010.70 1 010.70
BNPPSOLE1221 216 1 007.50 0.00 - 0.00 1 022.90
BNPPSOLED1221 216 1 025.00 1 024.50 -1.53 510 522 696.50 15:07:48 1 040.40 1 024.50 1 024.50 1 025.20
BNPPSPX0222 216 964.40 0.00 - 0.00 973.50
BNPPSPX0422 216 963.50 0.00 - 0.00 973.00
BNPPSPX0522 216 962.60 0.00 - 0.00 972.10
BNPPSX5E0222 216 981.10 0.00 - 0.00 990.70
BNPPSX6P0524 0.00 - 0.00 108.60
BNPPSX7E0321 216 773.20 0.00 - 0.00 798.20
BNPPSX7E0724 2 164 78.75 0.00 - 0.00 82.75
BNPPSXAP1122 0.00 - 0.00 105.60
BNPPSXEP1024 2 164 88.10 102.50 1 000 0.00 - 0.00 91.15
BNPPSXKP0124 2 164 96.75 0.00 - 0.00 99.20
BNPPSXPP0221 216 929.00 931.30 -2.71 10 9 313.00 10:01:00 957.20 931.30 931.30 931.30
BNPPSXPP0421 216 940.40 1 025.00 100 0.00 - 0.00 972.70
BNPPSXPP0624 2 164 89.25 102.50 500 0.00 - 0.00 93.05
BOA 95 0.48 0.51 500 0.48 -5.88 2 505 1 196.40 13:01:20 0.51 0.46 0.46 0.48
BOGDANKA 823 38.95 39.00 634 39.00 -1.27 23 239 906 816.00 16:15:21 39.50 38.85 38.80 39.20
BOOMBIT 149 21.065 21.47 88 21.49 -2.32 4 760 102 911.015 16:14:15 22.00 22.00 21.20 22.295
BORUTA 999 0.189 0.197 4 936 0.197 2.60 95 866 18 210.049 15:37:47 0.192 0.19 0.189 0.197
BORYSZEW 383 4.445 4.48 2 000 4.445 1.14 95 722 422 086.185 16:15:30 4.395 4.385 4.36 4.47
BOS 242 7.28 7.32 933 7.32 -1.08 5 239 38 151.12 16:13:54 7.40 7.40 7.24 7.40
BOWIM 333 1.81 1.90 4 000 0.00 - 0.00 1.90
BPC 83 2.60 2.76 113 2.76 6.15 20 53.60 15:00:00 2.60 2.60 2.60 2.76
BPHFIZBI2 20 160.00 0.00 - 0.00 146.10
BPHFIZBI4 203 118.20 0.00 - 0.00 119.80
BPHFIZBI5 203 118.20 0.00 - 0.00 120.22
BPHFIZDS 20 120.00 0.00 - 0.00 112.10
BPHFIZMLI 153 83.10 90.90 19 0.00 - 0.00 84.15
BPO0626 186 105.60 105.90 175 105.60 -0.28 25 2 641.50 11:16:43 105.90 105.90 105.60 105.90
BPT0620 11 99.80 100.20 15 0.00 - 0.00 100.00
BPX 1 030 1.96 2.06 980 0.00 - 0.00 2.04
BRAND24 17 27.80 29.00 133 28.00 -1.75 7 239 212 713.90 15:46:39 28.50 29.30 27.00 29.70
BRAS 1 0.031 0.031 2 448 0.031 3.33 200 058 6 201.798 15:07:29 0.03 0.031 0.031 0.031
BRASTER 200 1.272 1.298 2 000 1.30 1.09 90 862 117 143.434 16:08:19 1.286 1.286 1.25 1.32
BRB0425 14 75.00 98.00 20 0.00 - 0.00 95.00
BRD1023 0.00 - 0.00 103.50
BROADGATE 3 000 0.224 0.252 259 0.252 0.00 33 8.316 09:00:00 0.252 0.252 0.252 0.252
BRZ1126 0.00 - 0.00 107.55
BRZ1127 0.00 - 0.00 104.00
BSC0620 3 95.10 96.00 49 0.00 - 0.00 95.10
BSC0621 2 92.01 99.45 1 0.00 - 0.00 98.00
BSC0927 20 50.00 84.99 19 0.00 - 0.00 84.98
BSC1124 23 45.00 100.00 10 0.00 - 0.00 99.00
BSCDRUK 290 35.40 36.60 280 36.00 -1.10 1 648 59 466.60 11:22:32 36.40 36.50 35.20 37.00
BSL0521 1 93.00 96.00 1 0.00 - 0.00 96.00
BSL0525 5 86.00 92.00 15 0.00 - 0.00 85.00
BSP0620 11 99.50 101.00 6 0.00 - 0.00 101.00
BSP0724 11 99.00 100.00 1 000 0.00 - 0.00 102.00
BST0121 100 96.60 97.00 9 0.00 - 0.00 97.00
BST0222 10 90.20 92.05 27 90.06 -1.23 10 900.60 11:17:21 91.18 90.06 90.06 90.06
BST0320 100 99.12 99.90 20 0.00 - 0.00 99.80
BST0321 100 97.20 99.20 100 0.00 - 0.00 98.50
BST0421 50 93.20 94.34 59 0.00 - 0.00 93.00
BST0520 100 99.20 99.98 30 0.00 - 0.00 99.97
BST0622 55 89.20 90.50 768 0.00 - 0.00 89.14
BST0720 100 99.10 100.15 30 0.00 - 0.00 99.50
BST0820 80 99.40 100.15 30 0.00 - 0.00 99.40
BST0821 40 91.20 93.97 100 0.00 - 0.00 92.00
BST0921 100 91.12 92.00 812 92.00 0.00 100 9 200.00 15:55:25 92.00 92.00 92.00 92.00
BST0922 80 90.50 91.50 495 0.00 - 0.00 92.00
BSTL320 39 99.42 100.19 50 0.00 - 0.00 100.19
BUDIMEX 46 129.80 130.40 71 130.40 -5.92 49 852 6 482 108.20 16:15:20 138.60 136.40 128.00 136.40
BUDOPOL 0.00 - 0.00 0.06
BUMECH 678 3.755 3.835 985 3.84 -0.39 12 576 47 459.05 15:36:24 3.855 3.74 3.70 3.845
BVT 2 975 0.34 0.42 2 405 0.40 -9.09 2 545 1 018.60 10:37:50 0.44 0.43 0.40 0.43
BVT0120 5 98.80 100.00 30 100.00 0.00 17 1 700.00 12:35:32 100.00 100.00 100.00 100.00
BVT0620 1 101.10 0.00 - 0.00 101.00
CALATRAVA 0.00 - 0.00 0.23
CAMBRIDGE 90 0.95 1.05 965 0.00 - 0.00 1.05
CAP0420 0.00 - 0.00 100.00
CAP0621 0.00 - 0.00 99.50
CAP1220 0.00 - 0.00 100.00
CAPITAL 1 020 1.18 1.295 1 010 1.295 12.61 190 246.05 15:00:00 1.15 1.295 1.295 1.295
CARLSON 7 130 4.00 4.40 1 566 4.40 0.00 1 037 4 562.80 11:10:54 4.40 4.40 4.40 4.40
CARPATHIA 123 2.88 3.00 32 3.00 4.53 6 307 21 068.30 16:12:18 2.87 3.20 3.00 4.10
CASPAR 76 26.60 27.80 72 0.00 - 0.00 27.20
CCC 330 131.80 131.90 388 131.80 -0.68 139 255 18 356 560.60 16:15:49 132.70 132.00 130.60 132.80
CCC0621 2 98.00 0.00 - 0.00 100.00
CCENERGY 0.00 - 0.00 0.06
CCS 1 961 0.51 0.58 2 000 0.00 - 0.00 0.58
CCTOOLS 50 0.05 0.07 500 0.00 - 0.00 0.05
CDA 78 10.502 11.10 84 10.60 -7.83 2 135 23 108.924 16:09:48 11.50 11.70 10.502 11.90
CDPROJEKT 728 249.10 249.40 337 249.10 -0.60 85 686 21 388 097.50 16:15:08 250.60 250.20 248.50 250.70
CDR1221 5 101.00 102.00 46 0.00 - 0.00 102.00
CDRL 316 20.60 20.70 80 20.60 8.42 1 349 26 440.90 16:13:57 19.00 19.10 18.90 20.60
CELTIC 920 5.55 5.90 1 000 0.00 - 0.00 5.80
CENTURION 200 0.31 0.33 200 0.00 - 0.00 0.33
CEREALPLT 5 10.50 10.90 185 0.00 - 0.00 10.60
CEZ 1 506 87.25 88.25 7 86.85 0.12 28 2 432.80 12:06:32 86.75 86.70 86.70 88.25
CFG 15 12.00 12.20 70 12.20 3.92 3 435 41 164.98 16:14:49 11.74 12.08 11.90 12.28
CFI 478 0.369 0.378 2 034 0.369 -0.27 30 272 11 180.618 15:27:31 0.37 0.37 0.369 0.37
CFSA 550 1.82 1.95 514 0.00 - 0.00 1.95
CHEMOS 105 000 0.03 PKC/PCR 62 202 0.00 - 0.00 0.33
CHERRY 30 27.80 28.00 4 28.00 -6.04 6 030 173 808.30 15:57:19 29.80 30.50 27.70 30.50
CIASTZKRA 2 700 0.55 0.58 1 725 0.00 - 0.00 0.58
CIECH 875 35.60 35.70 72 35.70 -2.19 48 974 1 763 207.10 16:15:21 36.50 36.35 35.55 36.85
CIGAMES 415 0.998 0.999 139 0.998 -0.20 231 167 229 506.664 16:15:21 1.00 1.00 0.986 1.004
CITYSERV 1 600 9.75 9.999 300 9.75 0.00 200 1 950.05 11:04:10 9.75 9.751 9.75 9.751
CLC1019 5 99.00 99.99 10 99.79 -0.51 3 297.79 14:23:58 100.30 99.00 99.00 99.79
CLNPHARMA 26 41.20 41.50 39 41.20 1.23 4 121 169 989.95 16:15:14 40.70 41.40 40.10 41.75
CLOUD 380 6.60 6.80 200 6.64 2.15 52 344.40 12:17:01 6.50 6.60 6.60 6.64
CMI 2 61.50 63.00 20 62.00 -11.43 40 2 590.00 09:26:50 70.00 67.00 62.00 67.00
CMP0620 5 98.25 98.49 12 98.30 0.05 5 491.50 14:12:18 98.25 98.30 98.30 98.30
CMP0720 100.15 23 0.00 - 0.00 100.15
CNT 810 13.60 13.90 992 13.60 0.00 838 11 465.20 13:02:28 13.60 13.70 13.60 13.90
COALENERG 220 0.42 0.432 2 425 0.43 2.38 7 280 2 975.61 15:29:16 0.42 0.41 0.40 0.43
COGNOR 9 324 1.73 1.735 18 008 1.735 -1.42 30 825 53 531.625 15:40:17 1.76 1.76 1.73 1.76
COLUMBUS 310 6.50 6.60 954 6.55 -0.76 61 411 403 882.05 16:14:40 6.60 6.60 6.20 7.00
COMARCH 36 179.50 182.00 130 182.00 0.00 601 108 456.00 16:15:21 182.00 181.00 175.50 182.00
COMECO 3 160 0.32 0.36 2 386 0.36 0.00 10 004 3 067.74 15:16:50 0.36 0.288 0.288 0.36
COMP 94 71.00 71.80 161 70.60 -1.40 480 34 312.00 12:31:03 71.60 71.60 70.60 71.60
COMPERIA 2 700 3.10 3.24 4 998 0.00 - 0.00 3.24
COMPRESS 648 0.16 0.316 2 874 0.00 - 0.00 0.31
COPERNIC 193 5.20 5.55 181 0.00 - 0.00 5.20
CORELENS 100 0.133 0.15 2 845 0.15 0.00 70 10.50 09:46:00 0.15 0.15 0.15 0.15
CORMAY 2 500 1.00 1.014 1 055 1.00 -1.77 63 945 64 523.852 16:11:10 1.018 1.004 1.00 1.03
CPGROUP 252 5.97 6.00 2 995 6.00 -2.60 5 30.00 09:00:00 6.16 6.00 6.00 6.00
CPS0426 250 101.65 101.90 186 101.90 0.25 50 5 094.64 14:27:14 101.65 101.89 101.89 101.90
CREEPYJAR 42 192.00 195.00 49 191.00 -0.52 435 82 777.00 15:31:26 192.00 187.00 183.80 195.00
CSY 43 7.95 9.40 100 7.90 -22.55 258 2 038.20 09:23:15 10.20 7.90 7.90 7.90
CTE 380 1.80 1.90 1 260 0.00 - 0.00 1.90
CUBEITG 0.00 - 0.00 0.195
CWA 4 000 0.25 0.33 3 031 0.00 - 0.00 0.33
CWPE 8 500 0.12 0.15 3 571 0.00 - 0.00 0.17
CYFRPLSAT 435 27.38 27.44 1 005 27.38 -2.14 159 220 4 376 233.08 16:15:28 27.98 28.00 27.22 28.00
CZARNKOW 369 0.106 0.106 100 0.00 - 0.00 0.106
CZTOREBKA 21 112 0.36 0.40 2 203 0.40 0.00 2 0.80 11:08:28 0.40 0.40 0.40 0.40
DAMFINW 199 2.02 2.10 490 2.14 23.70 5 891 11 599.425 15:47:39 1.73 1.735 1.735 2.14
DANKS 2 128 0.47 0.54 3 947 0.54 21.08 6 270 2 926.74 13:43:37 0.446 0.454 0.454 0.54
DATAWALK 278 43.70 44.50 100 43.70 -0.68 1 589 69 958.50 16:07:43 44.00 45.00 43.70 45.00
DBENERGY 10 20.60 20.99 221 21.00 0.00 10 210.00 10:42:49 21.00 21.00 21.00 21.00
DCD 5 663 0.04 0.04 5 250 0.00 - 0.00 0.048
DDISTANCE 882 1.47 1.50 5 195 1.47 -2.00 11 844 17 738.79 15:15:26 1.50 1.52 1.47 1.55
DEBICA 15 89.80 90.00 1 168 89.80 -0.22 1 502 135 110.60 16:00:50 90.00 90.00 89.80 90.00
DECORA 57 17.70 18.05 422 18.00 -4.00 2 138 38 488.75 14:11:28 18.75 18.85 17.80 18.85
DEK0321 3 98.30 98.80 5 0.00 - 0.00 98.80
DEKPOL 222 26.00 26.90 750 0.00 - 0.00 26.90
DEKTRA 40 6.15 6.45 248 6.45 0.00 130 838.50 11:53:49 6.45 6.45 6.45 6.45
DELKO 200 8.15 8.40 762 8.40 0.00 2 16.80 11:35:24 8.40 8.40 8.40 8.40
DENTAMDC 6 261 0.0605 0.0685 21 526 0.00 - 0.00 0.0605
DEVELIA 2 464 2.255 2.26 5 313 2.26 -0.88 96 460 218 419.915 16:15:21 2.28 2.28 2.25 2.28
DEVORAN 13 000 0.0626 0.076 2 295 0.076 -3.80 1 073 74.387 10:28:59 0.079 0.069 0.069 0.076
DGA 359 6.62 6.84 78 6.84 0.00 14 95.76 09:00:00 6.84 6.84 6.84 6.84
DIGITAL 30 000 0.082 0.099 9 000 0.09 12.50 75 000 6 475.025 14:22:43 0.08 0.085 0.085 0.09
DINOPL 502 154.00 154.10 231 154.00 -0.65 76 031 11 839 902.70 16:15:49 155.00 155.00 153.50 157.70
DKP0321 1 99.15 99.46 3 0.00 - 0.00 99.47
DNP1020 2 100.00 101.00 23 0.00 - 0.00 101.00
DOM0620 20 100.10 101.70 18 0.00 - 0.00 100.65
DOM1023 0.00 - 0.00 100.00
DOM1121 8 100.00 100.50 1 100.00 0.00 2 200.00 11:16:12 100.00 100.00 100.00 100.00
DOM1222 0.00 - 0.00 102.00
DOMDEV 4 80.60 81.80 156 81.40 -1.21 1 569 127 788.40 15:25:26 82.40 82.40 80.60 82.40
DOMLEK 10 8.10 8.20 15 0.00 - 0.00 8.00
DOOK 370 5.45 5.65 10 5.50 0.00 30 165.00 10:25:56 5.50 5.50 5.50 5.50
DREWEX 400 0.55 0.57 10 275 0.00 - 0.00 0.57
DRFINANCE 3 232 0.29 0.33 14 563 0.00 - 0.00 0.33
DROP 17 0.136 0.136 1 449 0.00 - 0.00 0.10
DROZAPOL 50 1.325 1.345 832 1.34 0.37 984 1 311.775 12:39:26 1.335 1.335 1.31 1.34
DS0725 220 106.60 107.60 220 107.10 -0.37 1 100 117 810.00 10:59:15 107.50 107.10 107.10 107.10
DS0726 220 102.60 103.60 220 0.00 - 0.00 104.28
DS0727 220 102.90 103.50 30 0.00 - 0.00 103.76
DS1019 220 100.35 100.55 220 0.00 - 0.00 100.50
DS1020 220 104.10 104.50 220 0.00 - 0.00 104.10
DS1021 220 108.45 108.85 220 0.00 - 0.00 108.70
DS1023 220 108.50 109.30 220 0.00 - 0.00 109.12
DS1029 220 105.30 106.40 220 0.00 - 0.00 106.71
E151129 0.00 - 0.00 99.40
EASYCALL 1 251 1.20 1.32 766 0.00 - 0.00 1.33
EBC 11 761 0.1095 0.128 20 800 0.00 - 0.00 0.13
EC2 2 500 0.383 0.409 549 0.00 - 0.00 0.411
ECCGAMES 20 3.72 3.74 704 3.72 -2.11 53 867 202 155.2865 16:14:13 3.80 3.80 3.70 3.8695
ECERAMICS PKC/PCR 103 069 166 0.00 - 0.00 0.01
ECH0321 0.00 - 0.00 100.11
ECH0422 0.00 - 0.00 100.00
ECH0423 5 100.01 0.00 - 0.00 100.00
ECH0522 100 99.36 99.87 100 0.00 - 0.00 99.21
ECH0721 194 100.10 100.29 141 100.10 0.00 98 9 820.82 15:08:55 100.10 100.29 100.10 100.29
ECH0923 458 100.00 100.28 50 100.28 0.03 542 54 349.05 16:08:25 100.25 100.27 100.27 100.28
ECH1022 30 98.80 98.90 182 98.80 -0.09 20 1 976.00 11:20:52 98.89 98.80 98.80 98.80
ECH1120 1 99.80 0.00 - 0.00 100.00
ECH1121 0.00 - 0.00 100.00
ECH1123 50 99.97 100.36 100 0.00 - 0.00 100.00
ECHO 1 000 4.735 4.78 3 229 4.78 0.63 34 477 164 179.815 16:15:21 4.75 4.78 4.72 4.795
ECN1022 11 98.41 98.65 50 98.60 -0.16 71 7 002.46 12:38:31 98.76 98.76 98.60 98.76
ECOTECH PKC/PCR 15 0.00 - 0.00 0.22
EDINVEST 7 442 2.06 2.16 7 073 0.00 - 0.00 2.10
EDISON 358 2.80 3.00 334 0.00 - 0.00 3.00
EFEKT 52 18.00 18.20 509 18.00 0.00 53 954.00 14:13:37 18.00 18.00 18.00 18.00
EFENERGII 2 400 0.23 0.25 959 0.25 4.17 20 200 4 928.946 16:07:02 0.24 0.24 0.238 0.25
EFIXDM 20 2.40 2.50 1 765 0.00 - 0.00 2.50
EIB0225 0.00 - 0.00 100.00
EIB0521 0.00 - 0.00 101.25
EIB0524 0.00 - 0.00 99.76
EIB0722 0.00 - 0.00 100.00
EIB0826 0.00 - 0.00 104.85
EIB0921 0.00 - 0.00 100.00
EIB1129 0.00 - 0.00 99.77
EKIOSK 50 0.39 0.428 1 900 0.39 -7.58 2 600 1 014.00 11:38:34 0.422 0.39 0.39 0.39
EKOBOX 5 155 0.39 0.44 4 570 0.41 -10.87 3 054 1 252.14 10:17:47 0.46 0.41 0.41 0.41
EKOEXPORT 106 3.85 3.925 810 3.93 -1.38 5 865 22 967.35 15:43:00 3.985 3.93 3.85 3.95
EKOPARK 200 1.00 1.13 895 1.00 -9.09 250 250.00 09:00:00 1.10 1.00 1.00 1.00
EKOPOL 550 1.91 1.99 1 901 1.99 0.00 4 301 8 521.13 12:13:23 1.99 1.93 1.93 1.99
ELBUDOWA 3 279 7.02 7.08 199 7.02 2.03 25 294 177 880.00 16:04:45 6.88 7.00 7.00 7.12
ELEKTROTI 30 3.90 3.99 1 695 3.99 0.76 779 3 094.79 14:44:57 3.96 3.96 3.96 3.99
ELEMENTAL 3 800 1.206 1.228 1 350 1.218 0.66 47 526 58 180.302 16:14:17 1.21 1.22 1.21 1.238
ELG0126 0.00 - 0.00 100.00
ELG0330 0.00 - 0.00 100.00
ELG0331 0.00 - 0.00 100.00
ELG0332 0.00 - 0.00 100.00
ELG0524 0.00 - 0.00 100.00
ELG0533 0.00 - 0.00 100.00
ELG0625 0.00 - 0.00 100.00
ELG1027 0.00 - 0.00 100.00
ELG1228 0.00 - 0.00 100.00
ELKOP 17 798 0.70 0.72 1 644 0.72 8.43 44 800 31 146.036 15:09:32 0.664 0.622 0.622 0.73
ELQ 2 500 1.60 1.90 2 000 1.80 0.00 4 448 8 081.40 11:10:50 1.80 2.00 1.80 2.00
ELZAB 1 000 2.14 2.24 62 2.24 -2.61 2 587 5 724.78 14:05:31 2.30 2.22 2.06 2.26
EMCINSMED 210 4.80 4.92 1 526 0.00 - 0.00 4.92
EMMERSON 25 000 0.031 0.0395 4 074 0.00 - 0.00 0.0395
EMONT 65 0.44 0.45 200 0.44 0.00 30 13.20 09:48:14 0.44 0.44 0.44 0.44
EMT1021 0.00 - 0.00 100.00
EMUZYKA 380 2.26 2.30 870 2.26 -1.74 2 000 4 520.00 09:01:10 2.30 2.26 2.26 2.26
ENAP 1 995 1.09 1.11 1 1.09 -0.91 2 005 2 285.45 15:12:40 1.10 1.14 1.09 1.14
ENEA 214 8.885 8.90 5 890 8.885 -0.73 110 348 985 105.00 16:15:21 8.95 8.95 8.84 9.045
ENELMED 558 14.40 14.50 267 14.50 0.00 3 733 53 978.50 16:03:20 14.50 14.00 14.00 14.50
ENERGA 501 6.905 6.92 6 850 6.905 -0.65 169 261 1 171 755.81 16:15:21 6.95 6.95 6.89 6.975
ENERGOINS 4 411 0.95 0.98 525 0.95 -3.06 6 229 5 921.75 16:12:24 0.98 0.98 0.95 0.98
ENTER 4 33.30 33.40 15 33.40 -1.76 1 246 41 656.90 16:08:28 34.00 34.20 33.30 34.20
EONET 366 5.50 5.70 526 0.00 - 0.00 5.70
ERB0921 10 102.00 103.50 5 0.00 - 0.00 102.45
ERBUD 2 215 14.80 14.85 780 14.80 -0.67 1 107 16 441.00 15:46:06 14.90 15.50 14.80 15.50
ERG 270 29.20 30.40 288 30.00 -1.32 1 927 57 119.80 10:50:16 30.40 29.20 29.20 30.00
ERGIS 600 2.44 2.49 3 013 2.44 -2.01 2 100 5 132.00 09:45:08 2.49 2.52 2.44 2.52
ERS 1 800 0.063 0.09 43 130 0.09 0.00 120 10.80 11:00:00 0.09 0.09 0.09 0.09
ESB0725 13 80.00 100.00 10 0.00 - 0.00 95.00
ESKIMOS 1 000 0.27 0.30 1 000 0.00 - 0.00 0.28
ESOTIQ 56 14.15 14.30 55 14.30 -4.67 328 4 578.25 12:51:52 15.00 14.85 13.90 14.85
ESSYSTEM 3 100 2.62 2.70 3 153 2.64 -1.49 512 1 352.64 10:58:26 2.68 2.72 2.64 2.72
ESTAR 100 1.46 0.00 - 0.00 1.50
ETFDAX 2 700 506.00 507.00 17 505.60 -0.37 56 28 307.60 15:39:34 507.50 507.00 505.00 507.00
ETFSP500 10 120.20 120.42 4 007 120.50 0.25 1 838 221 671.46 14:08:55 120.20 120.58 120.34 120.88
ETFW20L 1 500 270.55 272.10 30 270.50 -0.92 62 16 899.00 14:48:20 273.00 274.00 270.50 274.00
EUC0420 1 30.01 70.00 2 69.50 39.00 1 69.50 14:39:10 50.00 69.50 69.50 69.50
EUCO 100 2.26 2.30 755 2.30 -6.12 7 047 16 570.83 15:05:19 2.45 2.40 2.30 2.43
EUR0124 10 113.00 114.86 10 0.00 - 0.00 100.00
EUR0126 10 105.70 111.30 10 0.00 - 0.00 103.00
EUR0136 10 109.00 128.00 5 0.00 - 0.00 107.50
EUR0527 10 100.30 108.17 10 0.00 - 0.00 101.80
EUR0925 10 104.66 110.77 10 0.00 - 0.00 99.68
EUR1021 10 102.30 102.70 10 0.00 - 0.00 99.62
EUR1027 10 104.00 112.70 10 0.00 - 0.00 99.07
EUR1028 10 100.20 110.30 10 0.00 - 0.00 99.70
EUR1046 10 100.00 0.00 - 0.00 97.31
EUROCASH 3 21.42 21.46 1 573 21.46 -3.33 319 261 6 861 461.28 16:15:25 22.20 22.18 21.06 22.18
EUROHOLD 300 5.50 5.80 100 5.85 0.00 1 840 10 164.00 12:24:11 5.85 5.50 5.50 5.85
EUROSNACK 7 000 0.35 0.39 1 850 0.00 - 0.00 0.398
EUROTAX 520 3.86 4.04 500 4.10 -2.38 1 4.10 09:11:58 4.20 4.10 4.10 4.10
EUROTEL 43 20.50 20.60 770 20.50 -0.97 396 8 137.00 14:14:03 20.70 20.60 20.50 20.60
EVC0621 10 88.00 0.00 - 0.00 100.00
EVC0822 99.00 118 0.00 - 0.00 99.00
EVC0921 10 88.00 0.00 - 0.00 100.00
EVEREST 1 0.60 0.65 48 0.00 - 0.00 0.65
EXAMOBILE 1 085 2.34 2.42 835 2.38 -3.25 600 1 428.00 09:19:37 2.46 2.38 2.38 2.38
EXCELLENC 20 000 0.09 0.09 24 0.00 - 0.00 0.12
F11BH20 0 5 396.8054 412.4792 5 0.00 - 0.00 412.7516
F11BU19 380 1 402.70 404.50 5 0.00 - 0.00 406.23
F11BZ19 10 1 404.00 408.00 1 0.00 - 0.00 414.00
F1MWF20 0 0.00 - 0.00 98.35
F1MWG20 0 0.00 - 0.00 98.36
F1MWU19 0 0.00 - 0.00 98.34
F1MWV19 0 0.00 - 0.00 98.34
F1MWX19 0 0.00 - 0.00 98.35
F1MWZ19 0 0.00 - 0.00 98.35
F3MWF20 0 0.00 - 0.00 98.29
F3MWG20 0 0.00 - 0.00 98.30
F3MWH20 0 0.00 - 0.00 98.30
F3MWH21 0 0.00 - 0.00 98.36
F3MWJ20 0 0.00 - 0.00 98.30
F3MWK20 0 0.00 - 0.00 98.31
F3MWM20 2 0.00 - 0.00 98.32
F3MWU19 0 0.00 - 0.00 98.28
F3MWU20 0 0.00 - 0.00 98.33
F3MWV19 0 0.00 - 0.00 98.28
F3MWX19 0 0.00 - 0.00 98.29
F3MWZ19 2 0.00 - 0.00 98.29
F3MWZ20 0 0.00 - 0.00 98.34
F6MWF20 0 0.00 - 0.00 98.21
F6MWG20 0 0.00 - 0.00 98.21
F6MWH20 0 0.00 - 0.00 98.22
F6MWM20 0 0.00 - 0.00 98.24
F6MWU19 2 0.00 - 0.00 98.21
F6MWU20 0 0.00 - 0.00 98.26
F6MWV19 0 0.00 - 0.00 98.21
F6MWX19 0 0.00 - 0.00 98.21
F6MWZ19 0 0.00 - 0.00 98.21
F6MWZ20 0 0.00 - 0.00 98.27
FABRYKAKD 6 154 0.167 0.189 9 777 0.179 -5.29 6 020 1 077.72 15:00:00 0.189 0.186 0.179 0.186
FACHOWCY PKC/PCR 2 745 683 0.00 - 0.00 0.01
FACPH20 0 1 50.00 51.0078 5 0.00 - 0.00 51.4678
FACPU19 63 1 50.25 50.45 5 50.06 -2.04 2 99.72 14:42:52 51.10 49.66 49.66 50.06
FACPZ19 1 5 50.00 51.23 10 0.00 - 0.00 51.85
FALCON 1 789 0.62 0.675 835 0.675 -1.46 1 115 752.725 15:12:54 0.685 0.695 0.675 0.695
FALRH20 9 5 42.2525 43.9214 5 0.00 - 0.00 43.90
FALRU19 389 10 42.06 42.37 5 43.00 -0.67 17 726.80 13:36:42 43.29 42.87 42.54 43.00
FALRZ19 46 5 42.93 43.07 3 43.05 -2.05 10 431.9401 15:58:34 43.95 43.50 43.05 43.70
FAMUR 3 266 3.88 3.89 2 010 3.89 -0.64 60 929 236 249.71 16:15:21 3.915 3.88 3.86 3.915
FARM51 310 29.76 29.80 16 29.76 -0.80 18 787 556 490.72 16:11:55 30.00 30.00 29.20 30.18
FASING 8 14.50 14.65 182 14.65 1.03 418 6 067.65 15:35:15 14.50 14.55 14.40 14.65
FASTFIN 1 PKC/PCR PKC/PCR 2 730 0.00 - 0.00 0.09
FATTH20 0 5 35.28 36.2761 5 0.00 - 0.00 37.3394
FATTU19 87 1 35.62 36.02 2 35.84 -3.32 26 933.9294 15:38:28 37.0699 36.60 35.55 36.70
FATTZ19 20 2 35.50 36.34 2 35.94 -3.48 2 72.06 15:07:20 37.2344 36.12 35.94 36.12
FBRSU19 0 0.00 - 0.00 4.3959
FCCCH20 5 11 131.02 134.0161 5 0.00 - 0.00 135.59
FCCCU19 377 1 131.7501 132.10 1 132.00 -0.82 47 6 187.7962 15:39:02 133.09 132.148 130.9501 132.43
FCCCZ19 179 1 132.21 133.00 2 132.20 -1.34 23 3 059.017 15:00:32 134.00 133.60 132.00 133.60
FCDRH20 9 1 248.00 249.98 1 0.00 - 0.00 251.00
FCDRU19 902 1 248.70 249.20 3 249.00 -0.44 154 38 392.2854 16:11:22 250.10 251.50 248.50 251.50
FCDRZ19 175 1 248.1211 249.10 2 248.90 -0.60 45 11 198.253 16:06:48 250.40 249.70 248.00 250.00
FCHFH20 469 350 3.9961 4.0026 350 0.00 - 0.00 3.9993
FCHFM20 1 086 350 4.021 4.0285 350 4.025 -0.30 3 12.088 15:43:20 4.037 4.033 4.025 4.033
FCHFU19 1 036 350 3.9483 3.9505 300 3.9435 -0.24 255 1 009.556 15:44:56 3.9531 3.9655 3.9435 3.968
FCHFV19 8 300 3.9525 3.9635 300 3.9715 0.16 5 19.8575 12:37:14 3.965 3.9715 3.9715 3.9715
FCHFX19 1 300 3.959 3.971 300 0.00 - 0.00 3.9729
FCHFZ19 923 300 3.97 3.981 300 3.9882 0.08 102 406.80 09:07:56 3.9849 3.99 3.9882 3.99
FCIEH20 6 5 35.2214 36.23 5 0.00 - 0.00 37.05
FCIEU19 115 1 35.5201 35.754 1 35.50 -2.26 11 393.9004 15:43:59 36.3201 36.3199 35.50 36.44
FCIEZ19 56 6 35.20 36.034 1 36.62 -0.54 2 73.24 09:31:15 36.82 36.62 36.62 36.62
FCIGH20 0 5 0.9188 0.955 5 0.00 - 0.00 1.0092
FCIGU19 32 10 0.9668 0.9928 10 0.00 - 0.00 1.01
FCIGZ19 7 5 0.9312 0.9679 5 0.00 - 0.00 1.19
FCPSH20 0 11 27.3723 27.9197 11 0.00 - 0.00 28.2367
FCPSU19 221 3 27.38 27.52 3 27.6073 -1.54 11 303.2772 13:30:47 28.04 27.44 27.44 27.6073
FCPSZ19 36 2 27.30 27.54 2 27.342 -1.37 12 328.7603 13:29:55 27.7211 27.70 27.3221 27.70
FDGAMES 11 000 0.109 0.118 21 305 0.115 -0.86 66 527 7 676.522 15:52:56 0.116 0.116 0.115 0.118
FDNPH20 261 11 151.4206 155.3333 1 0.00 - 0.00 153.6767
FDNPU19 781 5 153.55 153.95 2 154.0013 -1.27 103 16 007.1218 16:14:04 155.979 154.6309 153.9898 156.90
FDNPZ19 532 1 152.30 152.60 1 152.37 -0.48 41 6 319.8372 16:14:39 153.11 152.6641 152.37 155.00
FEERUM 700 9.60 9.86 31 9.86 -0.80 10 98.76 14:59:18 9.94 9.94 9.86 9.94
FENAH20 4 2 8.88 9.0474 5 0.00 - 0.00 9.03
FENAU19 652 4 8.8717 8.92 20 8.885 -1.44 61 548.4005 15:42:24 9.015 9.00 8.885 9.0151
FENAZ19 314 1 8.94 8.989 10 8.949 -1.61 151 1 364.699 16:04:40 9.095 8.98 8.949 9.09
FENGH20 69 2 6.9001 7.09 10 0.00 - 0.00 7.13
FENGHUA PKC/PCR 803 0.00 - 0.00 17.50
FENGU19 1 299 4 6.8974 6.935 10 6.93 -0.43 69 479.7171 15:47:05 6.96 7.00 6.895 7.00
FENGZ19 379 9 6.98 7.01 9 7.01 -0.43 56 393.8516 14:41:39 7.04 7.06 7.00 7.06
FERRO 200 12.90 13.00 300 13.00 -1.52 2 548 33 330.95 15:03:34 13.20 13.20 13.00 13.20
FERRUM 999 3.54 3.61 2 080 3.54 0.00 1 3.54 15:39:53 3.54 3.54 3.54 3.54
FEUHH20 0 10 21.2016 21.90 10 0.00 - 0.00 22.4036
FEUHU19 94 3 21.3507 21.4892 3 21.4101 -3.25 40 869.7374 16:11:06 22.1301 22.10 21.1825 22.10
FEUHZ19 10 10 21.16 21.56 1 21.42 -4.80 4 86.50 12:57:41 22.50 21.80 21.42 21.80
FEURH20 21 067 1 000 4.3791 4.3856 1 000 4.3827 0.24 2 260 9 920.0595 15:43:29 4.3722 4.3777 4.3777 4.3919
FEURM20 1 468 1 000 4.4022 4.4097 1 000 4.412 0.35 19 83.7708 12:12:29 4.3967 4.401 4.4005 4.412
FEURU19 9 051 300 4.3369 4.3392 1 000 4.335 0.26 2 496 10 836.4082 15:44:49 4.3238 4.3353 4.333 4.3476
FEURV19 510 300 4.3389 4.3499 300 0.00 - 0.00 4.3111
FEURX19 13 300 4.3454 4.3574 300 0.00 - 0.00 4.3593
FEURZ19 8 651 1 000 4.3576 4.3621 300 4.3638 0.38 720 3 140.5428 15:15:09 4.3471 4.356 4.3546 4.3666
FFI0121 50 5.00 29.00 8 0.00 - 0.00 27.90
FGBPH20 72 300 4.8936 4.9176 300 0.00 - 0.00 4.8752
FGBPM20 0 250 4.9115 4.9215 250 0.00 - 0.00 4.8916
FGBPU19 844 300 4.8876 4.8916 300 4.8888 0.22 67 327.6222 15:52:29 4.8782 4.8902 4.88 4.895
FGBPV19 251 300 4.8866 4.8976 300 0.00 - 0.00 4.75
FGBPX19 1 300 4.8891 4.9011 300 0.00 - 0.00 4.8079
FGBPZ19 1 059 250 4.9042 4.9081 300 4.9115 0.20 21 103.0299 15:16:12 4.9019 4.9042 4.8974 4.9119
FGPWH20 5 10 40.15 41.4727 1 0.00 - 0.00 39.85
FGPWU19 17 1 40.6991 40.84 1 40.7201 0.32 1 40.7201 10:10:03 40.59 40.7201 40.7201 40.7201
FGPWZ19 3 1 40.50 41.05 1 0.00 - 0.00 40.41
FHDOM 541 1.85 2.00 500 0.00 - 0.00 1.89
FIGENE 2 632 0.38 0.45 3 723 0.00 - 0.00 0.46
FINGH20 0 10 192.832 197.8359 5 0.00 - 0.00 196.5868
FINGU19 3 1 194.55 196.00 1 0.00 - 0.00 190.50
FINGZ19 0 10 191.988 198.4483 5 0.00 - 0.00 195.7126
FINHOUSE 0.30 2 615 0.00 - 0.00 0.29
FINTECH 60 0.19 0.23 50 0.19 0.00 60 11.40 09:24:12 0.19 0.19 0.19 0.19
FITEN 110 PKC/PCR 0.0295 10 000 0.00 - 0.00 0.015
FJSWH20 12 11 28.3106 29.1599 11 29.05 0.17 3 87.7239 15:54:58 29.00 29.3439 29.05 29.3439
FJSWU19 1 495 10 28.47 28.61 10 28.50 -1.11 208 5 977.5329 16:14:47 28.82 29.03 28.48 29.2099
FJSWZ19 444 1 28.6601 28.82 1 28.70 -1.20 100 2 888.9294 15:54:54 29.05 29.03 28.70 29.35
FKERU19 0 0.00 - 0.00 43.7586
FKGHH20 44 11 81.5318 82.28 1 0.00 - 0.00 84.0548
FKGHU19 2 069 4 81.28 81.42 6 81.2423 -2.65 856 69 991.8444 16:11:33 83.45 82.8999 81.0001 82.90
FKGHZ19 404 3 81.32 81.57 3 81.36 -2.96 200 16 376.708 16:11:02 83.84 82.5601 81.12 83.0501
FKRUH20 28 1 161.72 166.85 1 0.00 - 0.00 162.50
FKRUU19 110 1 162.3351 163.375 2 163.963 -0.45 2 327.9261 10:58:39 164.70 163.9631 163.963 163.9631
FKRUZ19 21 1 161.45 166.40 1 0.00 - 0.00 163.0001
FLO0120 10 101.00 102.50 10 0.00 - 0.00 105.50
FLPPH20 0 5 8 138.7772 8 464.3282 5 0.00 - 0.00 8 345.8576
FLPPU19 17 1 8 220.0001 8 235.00 4 8 230.00 -0.24 6 49 165.0002 15:51:07 8 250.00 8 297.5001 8 145.00 8 297.5001
FLPPZ19 0 5 8 166.9288 8 330.2673 5 0.00 - 0.00 8 308.744
FLTBH20 0 0.00 - 0.00 122.60
FLTBU19 0 0.00 - 0.00 122.63
FLTBZ19 0 0.00 - 0.00 121.74
FLTSH20 24 10 83.34 85.60 1 83.25 -0.18 4 334.2397 16:11:57 83.40 83.2897 83.25 83.90
FLTSU19 146 1 84.64 85.0025 1 84.59 -0.13 57 4 856.7416 15:57:59 84.70 84.99 84.59 85.58
FLTSZ19 105 2 83.66 84.4663 2 84.07 0.68 23 1 943.6588 16:00:16 83.50 84.001 84.001 84.60
FLUID 3 000 0.293 0.30 7 853 0.30 -3.23 115 927 34 766.678 15:59:28 0.31 0.333 0.286 0.333
FLVCH20 5 1 34.2339 36.9554 1 0.00 - 0.00 36.00
FLVCU19 11 1 35.7176 36.05 1 35.85 1.27 1 35.85 15:33:47 35.40 35.85 35.85 35.85
FLVCZ19 2 1 35.70 36.784 1 0.00 - 0.00 36.30
FLWBH20 0 5 38.1634 39.6708 5 0.00 - 0.00 39.8623
FLWBU19 27 1 39.00 39.15 3 39.20 -1.63 2 78.40 13:21:35 39.85 39.20 39.20 39.20
FLWBZ19 19 1 39.00 39.8634 5 39.85 0.13 8 318.15 16:02:12 39.80 39.80 39.65 39.85
FMBKH20 7 11 322.457 332.1305 11 0.00 - 0.00 326.00
FMBKU19 51 1 324.50 325.4299 1 323.50 -1.67 3 970.05 12:21:35 329.00 323.25 323.25 323.50
FMBKZ19 51 5 322.33 330.677 11 0.00 - 0.00 329.00
FMF0120 2 99.11 101.00 6 0.00 - 0.00 100.25
FMG PKC/PCR 2 0.00 - 0.00 16.00
FMILH20 28 1 6.4502 6.6528 5 0.00 - 0.00 6.52
FMILU19 149 1 6.4975 6.535 3 6.465 -0.23 9 58.1345 14:34:38 6.48 6.475 6.4321 6.475
FMILZ19 31 1 6.4725 6.565 1 6.45 -1.04 3 19.41 11:17:53 6.5179 6.48 6.45 6.48
FMTBH20 0 0.00 - 0.00 112.70
FMTBU19 0 0.00 - 0.00 112.86
FMTBZ19 0 0.00 - 0.00 112.02
FON 2 273 0.01 PKC/PCR 5 144 0.00 - 0.00 0.688
FOPLH20 5 10 5.91 6.075 1 0.00 - 0.00 5.89
FOPLU19 292 1 5.945 5.965 4 5.965 1.10 12 71.5985 12:04:09 5.90 5.93 5.93 5.999
FOPLZ19 65 5 5.95 6.04 1 6.03 2.38 1 6.03 09:52:02 5.89 6.03 6.03 6.03
FOREVEREN 867 3.97 4.04 1 113 3.97 -2.93 47 615 190 798.82 15:36:03 4.09 4.04 3.95 4.13
FORPOSTA 100 0.45 0.49 2 065 0.00 - 0.00 0.47
FORTE 114 22.80 22.95 1 111 22.95 -2.34 3 294 75 304.80 16:15:21 23.50 23.50 22.70 23.65
FPEOH20 43 1 105.81 106.4562 11 106.37 -2.11 3 319.86 15:49:09 108.6585 106.99 106.37 106.99
FPEOU19 945 2 105.01 105.20 1 105.00 -2.04 260 27 471.1374 16:13:01 107.19 107.00 104.90 107.00
FPEOZ19 144 1 105.37 105.70 1 105.58 -1.74 52 5 539.6449 15:31:40 107.45 107.20 105.50 107.31
FPGEH20 63 11 8.712 8.8862 11 8.80 2.92 3 26.25 15:23:32 8.55 8.70 8.70 8.80
FPGEU19 2 066 4 8.7206 8.74 4 8.7325 2.74 310 2 693.6204 16:06:02 8.50 8.5001 8.4766 8.7825
FPGEZ19 582 8 8.72 8.775 1 8.72 2.35 75 653.534 16:15:25 8.5199 8.52 8.52 8.78
FPGNH20 6 11 5.1204 5.2228 11 0.00 - 0.00 5.03
FPGNU19 1 290 2 5.1153 5.1394 10 5.1051 0.87 292 1 505.5251 16:08:52 5.0609 5.079 5.064 5.21
FPGNZ19 193 2 5.1202 5.168 2 5.12 0.10 58 300.4811 16:10:22 5.115 5.115 5.115 5.24
FPKNH20 2 11 91.9433 93.30 1 0.00 - 0.00 94.6158
FPKNU19 656 4 92.04 92.18 1 92.18 -1.94 624 57 937.8108 16:15:29 94.00 94.30 90.64 95.2001
FPKNZ19 148 4 92.09 92.31 1 92.15 -1.44 125 11 617.0736 16:15:47 93.50 93.8249 90.95 95.19
FPKOH20 47 11 41.2526 41.6642 11 41.40 0.50 6 250.446 13:18:49 41.1948 41.8092 41.40 41.8092
FPKOU19 650 1 41.00 41.10 30 41.10 -1.30 188 7 743.1532 16:15:35 41.64 41.75 40.83 41.75
FPKOZ19 427 1 41.15 41.35 2 41.3399 -0.51 79 3 282.0936 15:49:09 41.55 42.00 41.05 42.00
FPLWH20 1 1 192.00 195.1571 1 0.00 - 0.00 170.00
FPLWU19 85 1 187.4601 190.056 1 190.00 -0.52 24 4 618.852 15:28:06 191.00 193.00 190.00 194.30
FPLWZ19 19 1 191.02 194.2502 1 190.10 -0.47 11 2 050.10 09:08:09 191.00 186.00 186.00 190.10
FPLYH20 1 11 26.2673 27.01 10 0.00 - 0.00 27.51
FPLYU19 716 20 26.51 26.62 20 26.53 -2.10 49 1 304.3909 15:07:36 27.10 27.00 26.35 27.00
FPLYZ19 149 2 26.62 26.70 2 26.72 -1.07 70 1 874.4498 15:29:55 27.01 27.00 26.5799 27.00
FPXMH20 24 1 2.3661 2.3841 5 0.00 - 0.00 2.44
FPXMU19 46 5 2.2688 2.31 5 2.3343 -1.30 2 4.6642 10:10:00 2.365 2.3299 2.3299 2.3343
FPXMZ19 176 1 2.32 2.3631 5 2.3908 -1.21 4 9.5658 11:06:36 2.4201 2.3985 2.3857 2.3985
FPZUH20 67 1 37.99 38.13 2 0.00 - 0.00 38.07
FPZUU19 839 1 37.6601 37.76 29 37.7101 -1.15 245 9 262.8514 15:42:30 38.15 38.30 37.6203 38.30
FPZUZ19 399 5 37.80 37.926 2 37.88 -1.03 84 3 179.9632 15:27:37 38.276 38.2776 37.70 38.2776
FSPLH20 0 11 318.243 322.6764 5 0.00 - 0.00 314.60
FSPLU19 92 1 315.85 317.40 1 314.65 -0.73 2 628.892 15:27:22 316.954 314.242 314.242 314.65
FSPLZ19 18 11 316.851 319.00 1 315.40 -0.19 1 315.40 11:31:54 316.00 315.40 315.40 315.40
FSTBH20 0 0.00 - 0.00 105.41
FSTBU19 0 0.00 - 0.00 105.56
FSTBZ19 0 0.00 - 0.00 105.48
FTENH20 0 1 129.0194 139.3409 1 0.00 - 0.00 137.2475
FTENU19 17 1 133.546 135.74 1 0.00 - 0.00 136.80
FTENZ19 11 1 128.9714 139.2891 1 0.00 - 0.00 136.00
FTIPROFIT 2 059 0.161 0.182 1 000 0.183 -0.54 2 045 374.24 09:38:18 0.184 0.184 0.183 0.184
FTPEH20 570 3 1.6651 1.686 3 1.691 -0.24 19 31.909 15:19:48 1.695 1.6801 1.653 1.695
FTPEU19 3 369 3 1.6361 1.6415 13 1.6377 -0.21 205 336.6928 16:08:49 1.6411 1.6391 1.634 1.65
FTPEZ19 1 617 1 1.6612 1.6665 3 1.662 0.06 135 225.0916 16:09:05 1.661 1.653 1.653 1.68
FUSDH20 34 452 1 000 3.9133 3.9188 1 000 3.9215 0.07 719 2 821.5828 15:43:20 3.9187 3.9327 3.9215 3.9347
FUSDM20 316 1 3.9117 3.917 1 000 3.9097 0.23 3 11.7524 16:03:33 3.9007 3.925 3.9097 3.925
FUSDU19 16 127 5 3.9286 3.9296 600 3.928 -0.03 2 731 10 753.5771 16:03:45 3.929 3.9397 3.927 3.946
FUSDV19 100 1 000 3.9248 3.9281 1 000 0.00 - 0.00 3.8384
FUSDX19 0 1 000 3.9229 3.9262 1 000 0.00 - 0.00 3.918
FUSDZ19 1 827 1 005 3.9205 3.9236 300 3.9205 -0.10 375 1 474.8437 15:45:15 3.9244 3.9292 3.9205 3.9383
FW20H2020 633 10 2 212.00 2 216.00 13 2 214.00 -0.85 21 46 518.00 16:08:26 2 233.00 2 222.00 2 209.00 2 222.00
FW20M2020 235 10 2 215.00 2 220.00 10 2 212.00 -1.07 3 6 658.00 15:02:58 2 236.00 2 225.00 2 212.00 2 225.00
FW20U1920 39 394 28 2 194.00 2 195.00 25 2 194.00 -0.95 19 467 42 857 653.00 16:15:49 2 215.00 2 211.00 2 187.00 2 213.00
FW20Z1920 16 179 31 2 204.00 2 205.00 12 2 205.00 -0.85 11 503 25 448 303.00 16:15:49 2 224.00 2 221.00 2 198.00 2 223.00
FW40H20 13 5 3 798.00 3 819.00 1 3 812.00 -1.50 7 26 732.00 14:46:12 3 870.00 3 820.00 3 812.00 3 820.00
FW40U19 2 685 11 3 784.00 3 789.00 1 3 787.00 -0.86 626 2 371 519.00 16:12:58 3 820.00 3 810.00 3 768.00 3 812.00
FW40Z19 482 5 3 784.00 3 797.00 2 3 795.00 -0.91 432 1 640 997.00 16:15:47 3 830.00 3 830.00 3 777.00 3 830.00
GALVO 200 0.90 0.94 100 0.95 -5.00 100 95.00 10:24:16 1.00 0.95 0.95 0.95
GB11019 0.00 - 0.00 100.00
GB21019 0.00 - 0.00 59.00
GB31019 50 0.10 0.00 - 0.00 93.00
GBK0221 73.95 34 0.00 - 0.00 52.50
GBK0421 47.00 200 0.00 - 0.00 54.01
GBK0520 0.00 - 0.00 34.48
GBK0921 0.00 - 0.00 91.00
GBK1019 0.00 - 0.00 95.00
GBK1119 0.00 - 0.00 90.00
GBK1220 0.00 - 0.00 50.00
GBS0621 11 99.60 104.90 18 0.00 - 0.00 104.90
GENERGY 41 702 0.0305 0.046 7 776 0.00 - 0.00 0.0465
GENOMED 260 25.80 26.20 915 26.20 0.00 85 2 227.00 09:00:00 26.20 26.20 26.20 26.20
GENRG 2 572 0.394 0.41 1 700 0.394 -5.74 47 080 19 270.472 15:22:16 0.418 0.418 0.39 0.428
GEO0421 9 99.29 99.50 24 99.50 0.00 10 995.00 09:00:00 99.50 99.50 99.50 99.50
GEOTERM 170 3.00 3.30 175 0.00 - 0.00 3.02
GEOTRANS 620 3.26 3.40 2 623 3.40 3.03 5 487 18 180.64 16:08:14 3.30 3.34 3.24 3.40
GEOTREKK 3 888 0.04 0.04 6 000 0.00 - 0.00 0.04
GETBACK 1 111 PKC/PCR PKC/PCR 48 929 0.00 - 0.00 3.75
GETIN 4 378 1.174 1.176 655 1.176 20.12 4 499 374 5 093 421.618 16:15:40 0.979 1.14 1.07 1.184
GETINOBLE 3 800 0.4075 0.408 46 060 0.408 20.71 9 836 704 3 826 297.4875 16:15:37 0.338 0.39 0.374 0.408
GFN1219 0.00 - 0.00 100.25
GHC0322 10 100.81 101.39 22 0.00 - 0.00 101.35
GHC1220 30 100.10 101.34 2 0.00 - 0.00 101.36
GHE0222 9 101.21 102.70 10 0.00 - 0.00 101.21
GHE0320 100 100.00 100.50 60 0.00 - 0.00 100.35
GHE0322 3 101.30 101.98 3 0.00 - 0.00 101.98
GHE0621 10 100.00 0.00 - 0.00 100.00
GHE0720 100 100.45 101.46 66 0.00 - 0.00 101.00
GHE0722 3 101.02 101.49 39 101.35 -0.13 10 1 013.50 09:13:34 101.48 101.35 101.35 101.35
GHE0822 15 100.91 101.30 72 101.30 0.30 28 2 836.40 12:36:13 101.00 101.30 101.30 101.30
GHE1020 25 100.50 101.50 193 0.00 - 0.00 102.50
GHE1119 200 100.04 100.29 10 100.00 -0.10 1 000 100 005.08 10:43:12 100.10 100.03 100.00 100.03
GHE1220 130 100.62 101.50 150 101.50 0.10 150 15 225.00 13:46:57 101.40 101.50 101.50 101.50
GHE1221 40 100.16 0.00 - 0.00 100.92
GHI0320 42 100.14 100.40 349 0.00 - 0.00 100.40
GHI0322 230 100.30 102.50 200 102.50 -0.10 193 19 782.50 09:49:29 102.60 102.50 102.50 102.50
GHI0720 30 100.36 101.45 133 0.00 - 0.00 100.32
GHI1220 72 100.51 101.00 30 0.00 - 0.00 101.00
GHI1221 24 100.00 100.97 2 0.00 - 0.00 100.30
GHJ0320 100 100.22 100.50 310 0.00 - 0.00 100.25
GHJ0322 12 100.10 0.00 - 0.00 100.02
GINOROSSI 0.00 - 0.00 0.548
GKSKAT 3 374 0.111 0.13 43 083 0.00 - 0.00 0.13
GLCOSMED 2 000 1.41 1.50 5 971 1.50 3.81 1 008 1 512.00 12:29:31 1.445 1.50 1.50 1.50
GLD1125 0.00 - 0.00 109.50
GLGPHARMA 250 0.55 PKC/PCR 100 0.00 - 0.00 0.58
GLOBALTR 999 0.01 PKC/PCR 4 284 0.00 - 0.00 0.15
GNB0124 8 66.00 67.99 9 0.00 - 0.00 66.00
GNB0220 6 92.75 93.00 273 93.00 -0.12 20 1 861.20 11:43:03 93.11 93.12 93.00 93.12
GNB0221 7 71.00 72.99 3 72.99 0.00 50 3 649.50 11:32:11 72.99 72.99 72.99 72.99
GNB0320 15 90.50 91.90 10 0.00 - 0.00 92.38
GNB0321 3 71.09 72.95 111 72.95 0.07 2 145.90 12:19:09 72.90 72.95 72.95 72.95
GNB0323 10 79.00 84.99 4 80.00 1.27 10 824.00 13:20:55 79.00 83.00 80.00 83.00
GNB0420 5 88.40 89.00 7 89.99 0.21 16 1 438.25 11:05:37 89.80 89.80 89.80 89.99
GNB0421 27 68.20 71.20 10 71.00 1.57 3 212.60 11:54:24 69.90 70.80 70.80 71.00
GNB0423 3 66.01 71.00 99 71.00 4.41 1 71.00 13:21:43 68.00 71.00 71.00 71.00
GNB0424 5 67.20 75.00 15 0.00 - 0.00 75.00
GNB0523 10 65.00 72.00 18 0.00 - 0.00 67.00
GNB0524 1 70.57 74.00 4 0.00 - 0.00 71.00
GNB0620 2 83.50 85.00 12 0.00 - 0.00 84.00
GNB0624 30 70.00 76.00 2 0.00 - 0.00 76.00
GNB0720 2 82.82 83.20 8 83.10 2.47 89 7 368.17 15:39:50 81.10 82.90 82.45 83.10
GNB0723 7 70.00 73.90 35 0.00 - 0.00 66.00
GNB0724 1 60.00 75.00 31 0.00 - 0.00 75.00
GNB0820 3 80.50 82.49 10 80.90 0.00 17 1 375.30 09:10:54 80.90 80.90 80.90 80.90
GNB0823 10 65.00 71.98 3 71.98 -2.07 1 71.98 14:49:04 73.50 71.98 71.98 71.98
GNB0824 10 50.50 72.50 2 0.00 - 0.00 67.00
GNB1019 50 99.35 99.40 137 99.12 -0.28 5 495.60 10:13:44 99.40 99.12 99.12 99.12
GNB1020 9 75.50 82.00 3 0.00 - 0.00 79.00
GNB1119 8 98.80 99.00 26 0.00 - 0.00 98.80
GNB1120 3 75.01 80.00 3 0.00 - 0.00 80.00
GNB1123 5 60.00 72.00 21 65.00 -2.99 10 650.00 16:05:54 67.00 65.00 65.00 65.00
GNB1219 2 97.50 98.60 1 98.00 1.34 20 1 960.00 14:27:40 96.70 98.00 98.00 98.00
GNB1220 24 71.01 84.99 8 0.00 - 0.00 81.99
GNB1222 10 70.00 79.90 9 79.90 0.00 1 79.90 09:36:13 79.90 79.90 79.90 79.90
GNB1223 1 72.00 81.00 10 0.00 - 0.00 78.00
GNO0320 30 98.10 99.40 10 0.00 - 0.00 97.91
GNO0424 5 60.00 79.00 72 0.00 - 0.00 75.00
GNO1120 6 74.00 80.00 3 80.00 6.68 7 560.00 15:09:50 74.99 80.00 80.00 80.00
GNO1123 1 66.00 76.00 10 0.00 - 0.00 76.00
GOBARTO 350 6.80 6.84 189 6.84 5.23 150 1 026.00 11:00:00 6.50 6.84 6.84 6.84
GOLAB 1 000 0.052 0.07 500 0.00 - 0.00 0.07
GOTFI 70 15.00 16.10 65 0.00 - 0.00 17.00
GOVENA 402 0.0274 0.0274 191 000 0.0268 -2.90 60 600 1 622.44 15:00:00 0.0276 0.0264 0.0264 0.0268
GPRE 7 166 6.72 6.76 362 6.76 0.30 1 6.76 10:25:16 6.74 6.76 6.76 6.76
GPW 98 40.85 40.95 653 40.95 0.37 23 744 969 794.25 16:15:22 40.80 40.40 40.40 41.00
GPW0122 200 100.83 101.20 200 101.22 0.00 5 506.10 09:00:00 101.22 101.22 101.22 101.22
GPW1022 5 103.38 103.39 200 103.40 0.00 5 517.00 09:00:00 103.40 103.40 103.40 103.40
GREENENER 100 0.13 0.13 3 027 0.00 - 0.00 0.12
GREMPCO 300 0.14 0.149 770 0.158 13.67 1 630 245.44 09:46:35 0.139 0.139 0.139 0.158
GRMEDIA 1 250.00 400.00 2 0.00 - 0.00 500.00
GROCLIN 329 1.974 2.03 900 2.02 4.12 47 574 97 052.137 16:02:23 1.94 1.968 1.968 2.12
GRODNO 147 3.67 3.74 2 010 3.70 -3.14 1 900 7 070.90 12:09:19 3.82 3.88 3.70 3.88
GRUPAAZOTY 110 35.72 35.98 542 35.98 -2.76 52 141 1 878 993.68 16:15:20 37.00 37.28 35.20 37.28
GRUPAEMM 399 0.0355 0.0595 29 850 0.00 - 0.00 0.0605
GRUPAHRC 50 20.00 0.00 - 0.00 25.00
GRUPAREC 185 17.80 18.60 120 19.60 8.29 5 98.00 09:00:00 18.10 19.60 19.60 19.60
GSI5YQPLNNKY 10 94.00 0.00 - 0.00 95.50
GSI5YQPLNSXAP 10 94.00 0.00 - 0.00 95.50
GSI5YQPLNWIG20 10 94.00 0.00 - 0.00 95.50
GT11019 18 100.12 0.00 - 0.00 100.20
GTC 1 018 9.47 9.50 5 631 9.50 0.00 14 066 133 410.70 16:15:21 9.50 9.50 9.36 9.50
GTC0320 10 100.00 0.00 - 0.00 101.30
GTC0321 200 101.40 0.00 - 0.00 101.00
GTC0422 10 99.80 0.00 - 0.00 100.00
GTC0620 10 99.80 0.00 - 0.00 100.00
GTC1019 10 99.80 101.30 9 0.00 - 0.00 100.10
GTC1220 10 99.80 0.00 - 0.00 101.30
GTRINITY 690 1.45 1.60 625 0.00 - 0.00 1.50
GWARANT 1 000 2.04 2.14 950 0.00 - 0.00 2.04
HAMBURGER 1 0.99 1.05 4 940 1.05 0.00 10 10.50 09:24:33 1.05 1.05 1.05 1.05
HANDLOWY 249 52.80 53.00 7 53.00 0.00 23 737 1 263 815.90 16:15:20 53.00 53.50 52.60 53.50
HARPER 500 0.093 0.102 10 000 0.102 -4.67 35 792 3 650.784 15:28:47 0.107 0.102 0.102 0.102
HBS0122 13 100.02 100.78 6 0.00 - 0.00 100.78
HBS0421 5 100.21 101.00 105 0.00 - 0.00 101.12
HEFAL 220 003 0.01 PKC/PCR 127 190 0.00 - 0.00 0.03
HELIO 2 887 10.60 10.70 1 806 10.60 -0.93 415 4 399.20 12:35:32 10.70 10.70 10.60 10.70
HERKULES 1 732 1.28 1.29 50 000 1.28 -3.03 5 383 6 973.54 15:00:00 1.32 1.30 1.28 1.30
HETAN 50 000 0.01 PKC/PCR 327 746 0.00 - 0.00 0.03
HGAMES 3 000 2.06 2.19 1 085 2.19 8.42 5 318 10 798.42 15:00:00 2.02 2.03 2.03 2.19
HMINWEST 50 14.00 14.10 61 14.10 0.71 17 239.70 09:09:25 14.00 14.10 14.10 14.10
HOLLYWOOD 0.00 - 0.00 0.986
HORNIGOLD 5 100 0.195 0.208 19 150 0.209 7.18 92 568 18 519.997 13:05:00 0.195 0.195 0.186 0.209
HORTICO 1 184 1.69 1.79 1 130 0.00 - 0.00 1.77
HUBSTYLE 25 000 0.312 0.361 22 000 0.00 - 0.00 0.339
HURTIMEX 14 300 0.14 0.18 2 220 0.00 - 0.00 0.18
HYDRAPRES 6 700 0.30 0.35 5 799 0.00 - 0.00 0.358
HYDROTOR 49 33.40 34.00 15 34.00 2.41 222 7 475.80 15:07:14 33.20 34.00 33.40 34.20
I2D0220 100.35 5 0.00 - 0.00 98.00
I2D1019 100.00 12 0.00 - 0.00 100.00
I2D1220 444 97.00 98.00 20 0.00 - 0.00 98.50
I2DEV 5 6.05 6.10 1 230 0.00 - 0.00 6.10
IALBGR 35 000 0.01 PKC/PCR 16 572 0.00 - 0.00 1.32
IBCPOLSKA 50 0.78 0.79 1 280 0.00 - 0.00 0.82
IBSM 5 10.00 14.90 119 0.00 - 0.00 14.90
ICPD 2 300 0.22 0.24 17 792 0.00 - 0.00 0.25
ICPGROUP 13 300 0.01 PKC/PCR 33 785 0.02 -75.00 26 200 524.00 11:01:41 0.08 0.02 0.02 0.02
IDA0820 36 70.01 83.50 23 70.00 7.69 131 9 144.89 10:35:29 65.00 65.01 65.01 70.00
IDEABANK 3 404 PKC/PCR 2.75 25 192 2.71 20.98 1 022 584 2 692 703.945 16:00:54 2.24 2.70 2.495 2.71
IDEON 0.00 - 0.00 0.01
IDH PKC/PCR 4 925 768 0.00 - 0.00 0.01
IDMSA 7 344 1.10 1.20 1 910 1.20 4.35 5 330 6 338.79 13:14:16 1.15 1.11 1.10 1.20
IDS1022 0.00 - 0.00 113.00
IDS1024 0.00 - 0.00 99.17
IFCAPITAL 743 0.60 0.655 4 349 0.655 0.00 751 489.945 15:33:35 0.655 0.65 0.65 0.655
IFIRMA 690 3.07 3.10 402 3.07 -0.97 916 2 835.70 16:03:13 3.10 3.10 3.07 3.10
IFM 300 0.125 0.16 100 0.00 - 0.00 0.15
IFSA 600 PKC/PCR PKC/PCR 19 024 0.00 - 0.00 0.214
IGORIA 10 000 0.171 0.20 900 0.00 - 0.00 0.17
IIAAV 1 000 105.66 107.76 1 000 106.00 -1.25 5 530.00 14:39:58 107.34 106.00 106.00 106.00
IMAGIS 36 250 0.08 0.16 995 0.16 1.27 31 500 5 040.00 15:00:00 0.158 0.16 0.16 0.16
IMCOMPANY 100 15.60 16.20 650 15.80 -5.39 1 714 27 340.30 13:43:09 16.70 16.70 15.80 16.70
IMMOBILE 11 2.70 2.73 3 481 2.73 2.63 11 30.48 11:45:35 2.66 2.79 2.70 2.79
IMPEL 963 7.80 8.00 251 7.80 -1.89 5 160 40 282.70 15:29:32 7.95 7.95 7.75 8.00
IMPERA 1 879 1.10 1.15 7 430 1.15 0.00 14 15.90 15:54:52 1.15 1.10 1.10 1.15
IMPEXMET 0.00 - 0.00 4.22
IMS 100 3.75 3.80 1 770 3.80 0.00 480 1 819.00 10:10:36 3.80 3.80 3.78 3.80
INBOOK 10 000 0.292 0.334 2 860 0.332 9.93 2 639 846.206 15:17:16 0.302 0.328 0.286 0.332
INC 8 885 0.85 0.90 8 390 0.86 -5.49 1 360 1 169.60 11:21:49 0.91 0.86 0.86 0.86
INCANA 50 0.95 0.96 458 0.96 0.00 11 10.56 09:48:43 0.96 0.96 0.96 0.96
INDOS 55 3.04 3.20 50 0.00 - 0.00 3.06
INDYGO 0.00 - 0.00 0.25
INDYKPOL 800 61.00 63.00 133 63.00 0.00 1 63.00 09:00:00 63.00 63.00 63.00 63.00
INFOSCAN 550 2.94 3.00 670 2.95 -3.28 2 304 6 902.70 15:06:47 3.05 3.05 2.95 3.05
INFRA 100 0.33 0.34 171 0.00 - 0.00 0.33
INGBSK 212 194.80 195.20 165 195.20 0.21 3 084 601 472.60 16:15:21 194.80 194.80 194.20 195.80
INNOGENE 2 000 2.28 2.30 54 2.30 -1.71 646 1 477.80 13:30:10 2.34 2.30 2.26 2.30
INP1021 2 98.00 101.60 10 0.00 - 0.00 100.50
INPRO 1 744 4.36 4.56 1 664 4.56 -2.98 302 1 377.20 11:18:58 4.70 4.60 4.56 4.60
INS1020 10 100.28 0.00 - 0.00 100.28
INS1119 100.30 814 0.00 - 0.00 100.00
INSTALKRK 100 16.80 17.00 162 17.00 0.00 3 610 61 370.00 15:16:15 17.00 17.00 17.00 17.00
INTELIWIS 131 1.21 1.33 210 1.34 15.52 3 930 4 945.61 11:19:50 1.16 1.16 1.16 1.34
INTERAOLT 200 12.40 12.50 1 678 12.50 0.00 25 689 320 877.50 15:18:22 12.50 12.50 12.45 12.50
INTERBUD 5 000 0.42 0.466 4 260 0.466 0.00 10 454 4 770.764 15:00:25 0.466 0.41 0.41 0.466
INTERCARS 66 212.00 213.00 117 213.00 0.00 754 160 056.00 16:15:21 213.00 213.00 210.00 213.00
INTERFERI 300 3.72 3.92 500 0.00 - 0.00 4.06
INTERNITY 940 1.42 1.50 4 080 0.00 - 0.00 1.50
INTERSPPL 4 670 1.80 1.89 4 022 1.90 -3.55 8 037 15 200.19 10:31:32 1.97 1.97 1.88 1.97
INTLADS05520 5 000 97.25 97.35 5 000 0.00 - 0.00 95.55
INTLADS05538 5 000 98.95 99.05 5 000 0.00 - 0.00 97.30
INTLADS06221 5 000 100.60 100.70 5 000 0.00 - 0.00 98.90
INTLADS07393 5 000 95.50 95.60 5 000 0.00 - 0.00 93.85
INTLADS07807 5 000 93.65 93.75 5 000 0.00 - 0.00 92.00
INTLADS10777 5 000 91.75 91.85 5 000 0.00 - 0.00 90.10
INTLADS11155 5 000 89.65 89.75 5 000 0.00 - 0.00 88.00
INTLADS11338 5 000 87.45 87.55 5 000 0.00 - 0.00 85.80
INTLADS11635 5 000 85.10 85.20 5 000 0.00 - 0.00 83.45
INTLADS13086 5 000 82.55 82.65 5 000 0.00 - 0.00 80.95
INTLADS13409 5 000 79.85 79.95 5 000 0.00 - 0.00 78.25
INTLADS13532 5 000 76.95 77.05 5 000 0.00 - 0.00 75.35
INTLADS13987 5 000 73.85 73.95 5 000 0.00 - 0.00 72.25
INTLADS14787 5 000 70.60 70.70 5 000 0.00 - 0.00 69.00
INTLADS14902 5 000 67.10 67.20 5 000 0.00 - 0.00 65.50
INTLADS16832 5 000 63.35 63.45 5 000 0.00 - 0.00 61.80
INTLADS17350 5 000 59.35 59.45 5 000 0.00 - 0.00 57.80
INTLADS17996 5 000 55.05 55.15 5 000 0.00 - 0.00 53.50
INTLADS19117 5 000 50.55 50.65 5 000 0.00 - 0.00 49.01
INTLAPL05256 24 555.20 0.00 - 0.00 560.60
INTLAPL05264 100 590.90 0.00 - 0.00 596.30
INTLAPL15750 100 464.10 0.00 - 0.00 464.50
INTLBCO12542 5 000 161.30 161.60 5 000 0.00 - 0.00 168.90
INTLBCO12559 5 000 131.90 132.20 5 000 0.00 - 0.00 139.50
INTLBCO12567 5 000 137.50 137.80 5 000 0.00 - 0.00 145.10
INTLBCO12674 5 000 120.50 120.80 5 000 0.00 - 0.00 128.00
INTLBCO12963 5 000 117.20 117.50 5 000 0.00 - 0.00 124.80
INTLBCO13235 5 000 103.80 104.10 5 000 118.90 6.73 10 1 189.00 09:42:45 111.40 118.90 118.90 118.90
INTLBCO13243 5 000 110.70 111.00 5 000 123.10 4.06 71 8 824.80 12:14:46 118.30 125.40 123.10 125.70
INTLBCO19216 5 000 95.10 95.40 5 000 0.00 - 0.00 102.70
INTLBCO19356 5 000 85.85 86.15 5 000 97.65 4.61 15 1 464.75 13:05:37 93.35 97.65 97.65 97.65
INTLBCO22541 10 000 66.95 67.25 10 000 67.90 -8.80 14 950.60 16:03:20 74.45 67.90 67.90 67.90
INTLBCO22558 5 000 76.65 76.95 5 000 89.90 6.83 128 11 672.20 11:35:53 84.15 91.55 89.90 91.55
INTLBCO22806 10 000 56.80 57.10 10 000 56.10 -12.82 77 4 986.25 16:10:58 64.35 72.15 56.10 72.15
INTLBCO24844 5 000 46.92 47.22 5 000 0.00 - 0.00 54.45
INTLBCO25023 5 000 36.52 36.82 5 000 36.63 -16.84 2 698 127 075.83 16:12:22 44.05 51.30 35.80 53.15
INTLBMW11031 10 000 5.95 6.15 10 000 0.00 - 0.00 6.41
INTLBMW14779 10 000 7.79 7.99 10 000 0.00 - 0.00 8.23
INTLBND00059 1 000 134.10 134.50 1 000 0.00 - 0.00 134.00
INTLBND00497 1 000 152.60 153.00 1 000 0.00 - 0.00 152.50
INTLBND05025 5 000 116.70 117.10 5 000 0.00 - 0.00 116.70
INTLBND05595 5 000 98.45 98.85 5 000 0.00 - 0.00 98.50
INTLBND11098 10 000 80.85 81.25 9 967 0.00 - 0.00 80.95
INTLCCC23960 2 000 3.11 3.21 2 000 3.16 -3.66 2 000 6 320.00 10:07:54 3.28 3.16 3.16 3.16
INTLCCC24323 2 000 4.12 4.22 2 000 0.00 - 0.00 4.29
INTLCCC24430 2 000 5.03 5.13 2 000 0.00 - 0.00 5.20
INTLCCC25007 2 000 2.11 2.21 2 000 2.04 -10.53 2 940 6 277.35 14:58:05 2.28 2.14 2.04 2.19
INTLCDR22277 2 000 15.98 16.08 2 000 0.00 - 0.00 16.18
INTLCDR22285 2 000 14.62 14.72 2 000 0.00 - 0.00 14.82
INTLCDR22392 2 000 12.98 13.08 2 000 0.00 - 0.00 13.18
INTLCDR22509 2 000 11.75 11.85 2 000 0.00 - 0.00 11.95
INTLCDR22517 2 000 12.38 12.48 2 000 0.00 - 0.00 12.58
INTLCDR22848 2 000 9.66 9.76 2 000 0.00 - 0.00 9.86
INTLCDR22855 2 000 10.39 10.49 2 000 10.49 -0.94 200 2 093.00 16:12:33 10.59 10.44 10.44 10.49
INTLCDR22863 2 000 11.09 11.19 2 000 0.00 - 0.00 11.29
INTLCDR23192 2 000 8.08 8.18 2 000 0.00 - 0.00 8.29
INTLCDR23200 2 000 8.89 8.99 2 000 0.00 - 0.00 9.09
INTLCDR23747 2 000 7.25 7.35 2 000 0.00 - 0.00 7.45
INTLCDR24315 2 000 6.37 6.47 2 000 6.51 -0.91 26 169.26 13:18:21 6.57 6.51 6.51 6.51
INTLCDR24729 2 000 4.47 4.57 2 000 4.52 -3.21 142 641.84 09:43:20 4.67 4.52 4.52 4.52
INTLCDR24737 2 000 5.45 5.55 2 000 0.00 - 0.00 5.65
INTLCDR24992 2 000 3.46 3.56 2 000 3.59 -1.91 2 000 7 180.00 15:02:55 3.66 3.59 3.59 3.59
INTLDAX00281 5 000 147.70 148.00 5 000 0.00 - 0.00 148.60
INTLDAX00752 5 000 163.30 163.60 5 000 0.00 - 0.00 164.20
INTLDAX01800 5 000 132.30 132.60 5 000 0.00 - 0.00 133.30
INTLDAX12864 5 000 182.80 183.10 5 000 0.00 - 0.00 183.60
INTLDAX12872 2 000 195.50 195.80 2 000 0.00 - 0.00 196.30
INTLDAX13136 5 000 116.30 116.60 5 000 0.00 - 0.00 117.30
INTLDAX13169 2 500 203.80 204.10 2 500 0.00 - 0.00 204.60
INTLDAX13300 5 000 106.40 106.70 5 000 0.00 - 0.00 107.50
INTLDAX14829 5 000 97.90 98.20 5 000 0.00 - 0.00 98.95
INTLDAX15016 5 000 89.25 89.55 5 000 90.30 0.00 14 1 264.20 09:28:03 90.30 90.30 90.30 90.30
INTLDAX22574 10 000 80.40 80.70 10 000 0.00 - 0.00 81.50
INTLDAX22954 10 000 71.35 71.65 10 000 0.00 - 0.00 72.45
INTLDAX23051 10 000 62.15 62.45 10 000 0.00 - 0.00 63.25
INTLDAX24471 10 000 52.75 53.05 10 000 0.00 - 0.00 53.90
INTLDAX24919 10 000 43.19 43.49 10 000 43.28 -2.48 1 43.28 09:05:00 44.38 43.28 43.28 43.28
INTLDAX24935 10 000 33.45 33.75 10 000 33.63 -3.00 873 28 559.75 15:52:15 34.67 33.94 31.77 33.94
INTLDNP23457 1 000 7.28 7.38 1 000 0.00 - 0.00 7.47
INTLDNP23523 1 000 5.53 5.63 1 000 0.00 - 0.00 5.72
INTLDNP23531 1 000 6.00 6.10 1 000 0.00 - 0.00 6.19
INTLDNP23549 1 000 6.45 6.55 1 000 0.00 - 0.00 6.64
INTLDNP23762 1 000 5.04 5.14 1 000 0.00 - 0.00 5.23
INTLDNP23911 1 000 4.52 4.62 1 000 0.00 - 0.00 4.71
INTLDNP24760 1 000 3.41 3.51 1 000 3.77 4.72 1 001 3 743.77 12:38:55 3.60 3.74 3.74 3.77
INTLDNP24778 1 000 3.98 4.08 1 000 0.00 - 0.00 4.17
INTLDOW00372 2 000 484.50 485.00 2 000 0.00 - 0.00 487.10
INTLDOW00380 1 000 519.40 519.90 1 000 0.00 - 0.00 522.00
INTLDOW00877 200 552.40 552.90 200 0.00 - 0.00 555.00
INTLDOW03251 2 000 449.70 450.20 2 000 0.00 - 0.00 452.20
INTLDOW13482 2 000 382.50 383.00 2 000 0.00 - 0.00 385.10
INTLDOW16790 2 000 345.60 346.10 2 000 0.00 - 0.00 348.20
INTLDOW17806 2 000 306.70 307.20 2 000 0.00 - 0.00 309.30
INTLDOW18978 2 000 266.90 267.40 2 000 0.00 - 0.00 269.40
INTLDOW20040 2 000 225.40 225.90 2 000 0.00 - 0.00 228.00
INTLDOW22970 5 000 182.30 182.80 5 000 0.00 - 0.00 184.80
INTLDOW23986 5 000 138.20 138.70 5 000 0.00 - 0.00 140.70
INTLESX00307 10 000 58.85 59.10 10 000 0.00 - 0.00 58.95
INTLESX00778 10 000 65.00 65.25 10 000 0.00 - 0.00 65.10
INTLESX01818 10 000 52.75 53.00 10 000 0.00 - 0.00 52.90
INTLESX02097 10 000 46.32 46.57 10 000 0.00 - 0.00 46.49
INTLESX15677 10 000 34.02 34.27 10 000 0.00 - 0.00 34.23
INTLESX22962 10 000 27.90 28.15 10 000 0.00 - 0.00 28.12
INTLESX24489 10 000 21.68 21.93 10 000 0.00 - 0.00 21.92
INTLESX24943 10 000 15.16 15.41 10 000 0.00 - 0.00 15.42
INTLEUC07617 10 000 26.95 27.15 10 000 0.00 - 0.00 24.63
INTLEUD22988 15 000 12.70 12.80 3 656 0.00 - 0.00 11.46
INTLEUD23390 10 000 23.35 23.45 2 371 0.00 - 0.00 22.11
INTLEUD24331 10 000 33.76 33.86 10 000 0.00 - 0.00 32.56
INTLEUD24364 10 000 46.53 46.63 10 000 0.00 - 0.00 45.29
INTLEUD24539 10 000 18.83 18.93 10 000 0.00 - 0.00 17.63
INTLEUD24547 10 000 30.42 30.52 10 000 0.00 - 0.00 29.22
INTLEUR22996 10 000 19.57 19.77 10 000 0.00 - 0.00 18.52
INTLEUR23895 10 000 25.88 26.08 10 000 0.00 - 0.00 24.84
INTLEUR24059 10 000 32.07 32.27 10 000 0.00 - 0.00 31.02
INTLEUR24380 10 000 13.40 13.60 10 000 0.00 - 0.00 12.36
INTLGBU25106 10 000 37.42 37.62 10 000 0.00 - 0.00 36.23
INTLGBU25114 10 000 50.95 51.15 10 000 0.00 - 0.00 49.74
INTLGLD09746 5 000 136.60 136.90 5 000 0.00 - 0.00 135.70
INTLGLD11726 5 000 154.90 155.20 5 000 152.30 -1.10 10 1 523.00 09:32:51 154.00 152.30 152.30 152.30
INTLGLD21873 5 000 172.50 172.80 5 000 0.00 - 0.00 171.50
INTLGLD22525 5 000 118.60 118.90 5 000 0.00 - 0.00 117.70
INTLGLD23069 5 000 99.90 100.20 5 000 0.00 - 0.00 98.90
INTLGLD23903 5 000 77.25 77.55 5 000 77.90 2.10 20 1 558.00 14:11:32 76.30 77.90 77.90 77.90
INTLGLD24166 5 000 57.00 57.30 5 000 56.65 1.16 50 2 726.50 13:34:41 56.00 54.00 54.00 56.65
INTLGLD24869 5 000 36.55 36.85 5 000 36.90 3.80 90 3 168.80 16:15:01 35.55 33.80 33.80 36.90
INTLGOG04887 100 273.30 0.00 - 0.00 281.20
INTLGOG04895 100 294.30 0.00 - 0.00 302.20
INTLGOG06940 100 313.20 0.00 - 0.00 321.10
INTLGOG11858 100 204.20 0.00 - 0.00 212.10
INTLHSC00828 5 000 52.85 53.35 5 000 0.00 - 0.00 54.60
INTLHSC12625 5 000 64.35 64.85 5 000 0.00 - 0.00 66.15
INTLHSC12898 5 000 69.60 70.10 5 000 0.00 - 0.00 71.40
INTLHSC14472 5 000 46.83 47.33 5 000 0.00 - 0.00 48.62
INTLHSC15289 5 000 40.73 41.23 5 000 0.00 - 0.00 42.51
INTLHSC15685 5 000 34.24 34.74 5 000 0.00 - 0.00 36.02
INTLHSC18861 5 000 27.49 27.99 5 000 0.00 - 0.00 29.27
INTLHSC19273 5 000 20.49 20.99 5 000 20.35 -8.58 321 6 532.35 09:29:02 22.26 20.35 20.35 20.35
INTLKGH12203 1 000 28.14 28.44 1 000 0.00 - 0.00 30.16
INTLKGH12385 1 000 30.91 31.21 1 000 0.00 - 0.00 32.93
INTLKGH12393 1 000 33.53 33.83 1 000 0.00 - 0.00 35.55
INTLKGH12773 1 000 25.40 25.70 1 000 0.00 - 0.00 27.41
INTLKGH14720 1 000 22.51 22.81 1 000 0.00 - 0.00 24.52
INTLKGH14852 1 000 16.27 16.57 1 000 16.13 -11.81 586 9 573.54 15:09:34 18.29 17.27 16.13 17.27
INTLKGH14860 1 000 19.48 19.78 1 000 0.00 - 0.00 21.49
INTLKGH24984 1 000 13.04 13.34 1 000 13.20 -12.35 750 10 212.30 15:41:57 15.06 14.68 13.20 14.68
INTLLTS23358 200 28.53 29.03 200 0.00 - 0.00 28.83
INTLLTS23366 200 34.41 34.91 200 0.00 - 0.00 34.71
INTLLTS23416 200 39.72 40.22 200 0.00 - 0.00 40.01
INTLLTS23689 200 22.66 23.16 200 0.00 - 0.00 22.96
INTLNAG21071 10 000 3.32 3.42 10 000 3.35 -2.90 1 012 3 427.22 16:08:36 3.45 3.56 3.31 3.56
INTLNAG24497 10 000 4.01 4.11 10 000 4.14 -0.24 3 900 16 146.00 14:45:30 4.15 4.14 4.14 4.14
INTLNAG24505 10 000 4.64 4.74 10 000 0.00 - 0.00 4.78
INTLNDX10629 5 000 145.20 145.40 5 000 0.00 - 0.00 145.10
INTLNDX10868 5 000 153.90 154.20 5 000 0.00 - 0.00 153.80
INTLNDX12906 5 000 162.10 162.40 5 000 0.00 - 0.00 162.00
INTLNDX13425 5 000 136.60 136.80 5 000 0.00 - 0.00 136.50
INTLNDX15297 5 000 127.40 127.70 5 000 0.00 - 0.00 127.30
INTLNDX17194 5 000 118.00 118.30 5 000 0.00 - 0.00 117.90
INTLNDX17814 5 000 108.20 108.50 5 000 0.00 - 0.00 108.10
INTLNDX18713 5 000 97.80 98.05 5 000 0.00 - 0.00 97.65
INTLNDX18879 10 000 87.00 87.25 10 000 0.00 - 0.00 86.85
INTLNDX20065 10 000 75.75 76.00 10 000 0.00 - 0.00 75.60
INTLNDX23127 5 000 51.80 52.05 5 000 0.00 - 0.00 51.65
INTLNDX23135 5 000 64.10 64.35 5 000 0.00 - 0.00 63.95
INTLNDX23994 2 000 39.03 39.28 2 000 0.00 - 0.00 38.90
INTLNKX00315 2 000 338.80 339.80 2 000 0.00 - 0.00 339.30
INTLNKX00323 2 000 375.60 376.60 2 000 0.00 - 0.00 376.30
INTLNKX00794 2 000 410.10 411.10 2 000 0.00 - 0.00 410.80
INTLNKX01826 2 000 302.20 303.20 2 000 0.00 - 0.00 302.60
INTLNKX05413 2 000 263.50 264.50 2 000 0.00 - 0.00 263.80
INTLNKX16170 2 000 223.90 224.90 2 000 0.00 - 0.00 224.10
INTLNKX17061 2 000 181.40 182.40 2 000 0.00 - 0.00 181.60
INTLNKX18705 1 000 136.50 137.50 1 000 0.00 - 0.00 136.50
INTLNOK00190 5 000 14.45 14.95 5 000 0.00 - 0.00 14.85
INTLNOK00208 5 000 15.47 15.97 5 000 0.00 - 0.00 15.87
INTLNOK00968 5 000 16.38 16.88 5 000 0.00 - 0.00 16.78
INTLNOK01701 5 000 13.37 13.87 5 000 0.00 - 0.00 13.78
INTLNOK02485 5 000 9.50 10.00 5 000 0.00 - 0.00 9.92
INTLNOK02493 5 000 10.93 11.43 5 000 0.00 - 0.00 11.35
INTLNOK02501 5 000 12.21 12.71 5 000 0.00 - 0.00 12.62
INTLNOK08854 5 000 6.66 7.16 5 000 0.00 - 0.00 7.08
INTLNOK08862 5 000 8.15 8.65 5 000 0.00 - 0.00 8.58
INTLOPL21584 6 000 3.98 4.03 6 000 0.00 - 0.00 3.97
INTLOPL21626 6 000 2.51 2.56 6 000 0.00 - 0.00 2.50
INTLPAL25031 7 70.00 0.00 - 0.00 75.95
INTLPAL25049 0.00 - 0.00 98.15
INTLPAL25072 0.00 - 0.00 119.00
INTLPAL25080 140.00 -1.34 86 11 935.10 15:52:20 141.90 141.10 137.40 141.10
INTLPEO16402 1 000 18.82 19.27 1 000 19.07 -9.19 480 9 253.60 14:40:18 21.00 20.07 19.07 20.07
INTLPEO22004 1 000 23.42 23.87 1 000 0.00 - 0.00 25.60
INTLPEO23507 1 000 27.79 28.24 1 000 0.00 - 0.00 29.97
INTLPGE24414 3 000 2.17 2.23 3 000 2.20 11.11 3 321 7 254.84 15:16:51 1.98 2.04 2.04 2.20
INTLPGE24422 3 000 2.57 2.63 3 000 0.00 - 0.00 2.37
INTLPGE24620 3 000 2.94 3.00 3 000 0.00 - 0.00 2.75
INTLPGE24976 3 000 1.78 1.84 3 000 1.79 12.58 3 261 5 847.80 14:49:48 1.59 1.83 1.77 1.83
INTLPGN04200 8 000 1.45 1.51 8 000 1.45 0.00 1 620 2 347.30 09:23:39 1.45 1.44 1.44 1.45
INTLPGN04713 8 000 1.78 1.84 8 000 0.00 - 0.00 1.78
INTLPGN04978 8 000 1.11 1.17 8 000 1.21 9.01 5 355 6 069.60 13:23:11 1.11 1.12 1.09 1.21
INTLPKN04101 3 000 61.90 62.10 3 000 0.00 - 0.00 63.70
INTLPKN04119 3 000 64.05 64.25 3 000 0.00 - 0.00 65.85
INTLPKN05496 3 000 59.80 60.00 3 000 0.00 - 0.00 61.60
INTLPKN05835 3 000 57.65 57.80 3 000 0.00 - 0.00 59.40
INTLPKN06346 3 000 52.90 53.05 3 000 0.00 - 0.00 54.65
INTLPKN06353 3 000 55.35 55.50 3 000 0.00 - 0.00 57.10
INTLPKN06932 3 000 50.35 50.55 3 000 0.00 - 0.00 52.15
INTLPKN07013 3 000 47.70 47.87 3 000 0.00 - 0.00 49.49
INTLPKN07724 3 000 44.90 45.07 3 000 0.00 - 0.00 46.69
INTLPKN08367 3 000 41.96 42.13 3 000 0.00 - 0.00 43.75
INTLPKN13060 3 000 38.97 39.14 3 000 0.00 - 0.00 40.75
INTLPKN15131 3 000 35.92 36.09 3 000 0.00 - 0.00 37.70
INTLPKN15958 3 000 29.34 29.51 3 000 0.00 - 0.00 31.13
INTLPKN15966 3 000 32.72 32.89 3 000 0.00 - 0.00 34.51
INTLPKN16303 3 000 25.82 25.99 3 000 25.24 -8.58 45 1 135.80 13:03:18 27.61 25.24 25.24 25.24
INTLPKN16758 3 000 22.10 22.27 3 000 21.58 -9.67 7 806 167 022.82 15:54:40 23.89 21.53 20.75 21.79
INTLPKN17111 3 000 18.21 18.38 3 000 0.00 - 0.00 20.00
INTLPKN23655 3 000 14.39 14.56 3 000 13.62 -15.82 1 165 16 408.60 15:20:46 16.18 15.64 12.81 15.64
INTLPKO12401 3 000 19.23 19.35 3 000 0.00 - 0.00 19.90
INTLPKO12781 3 000 20.40 20.52 3 000 0.00 - 0.00 21.07
INTLPKO15032 3 000 21.51 21.63 3 000 0.00 - 0.00 22.18
INTLPKO15123 3 000 18.06 18.18 3 000 0.00 - 0.00 18.74
INTLPKO15446 3 000 16.83 16.95 3 000 0.00 - 0.00 17.51
INTLPKO16956 3 000 15.54 15.66 3 000 0.00 - 0.00 16.22
INTLPKO17301 3 000 12.76 12.88 3 000 0.00 - 0.00 13.43
INTLPKO17541 3 000 11.27 11.39 3 000 0.00 - 0.00 11.95
INTLPKO17889 3 000 9.71 9.83 3 000 0.00 - 0.00 10.39
INTLPKO18812 3 000 8.07 8.19 3 000 0.00 - 0.00 8.74
INTLPKO24661 3 000 6.42 6.54 3 000 0.00 - 0.00 7.10
INTLPZU14712 3 000 18.45 18.57 3 000 0.00 - 0.00 18.97
INTLPZU15610 3 000 19.79 19.91 3 000 0.00 - 0.00 20.31
INTLPZU15800 3 000 20.96 21.08 3 000 0.00 - 0.00 21.48
INTLPZU15941 3 000 17.22 17.34 3 000 0.00 - 0.00 17.74
INTLPZU16287 3 000 15.93 16.05 3 000 0.00 - 0.00 16.45
INTLPZU16568 3 000 14.57 14.69 3 000 0.00 - 0.00 15.10
INTLPZU16931 3 000 13.14 13.26 3 000 13.57 -0.66 75 1 017.75 09:05:10 13.66 13.57 13.57 13.57
INTLPZU17103 3 000 11.64 11.76 3 000 0.00 - 0.00 12.17
INTLPZU17285 3 000 10.07 10.19 3 000 0.00 - 0.00 10.60
INTLPZU17517 3 000 8.42 8.54 3 000 8.47 -5.36 200 1 694.00 09:45:01 8.95 8.47 8.47 8.47
INTLPZU21493 3 000 6.74 6.86 3 000 0.00 - 0.00 7.26
INTLPZU21659 3 000 4.98 5.10 3 000 5.08 -7.64 149 757.70 10:23:00 5.50 5.10 5.08 5.10
INTLSLV21956 20 000 17.35 17.55 20 000 0.00 - 0.00 17.34
INTLSLV21964 20 000 19.43 19.63 20 000 19.12 -1.54 35 669.20 09:37:01 19.42 19.12 19.12 19.12
INTLSLV22350 20 000 21.45 21.65 20 000 0.00 - 0.00 21.44
INTLSLV24133 10 000 13.02 13.22 10 000 12.97 -0.31 35 453.95 14:20:16 13.01 12.97 12.97 12.97
INTLSLV24182 10 000 10.73 10.93 10 000 0.00 - 0.00 10.72
INTLSLV24828 10 000 5.88 6.08 10 000 5.82 -0.85 3 820 22 206.30 15:56:05 5.87 5.64 5.64 5.93
INTLSLV24836 10 000 8.36 8.56 10 000 8.34 -0.12 98 803.32 15:18:26 8.35 8.06 8.06 8.34
INTLSPX17822 10 000 25.79 25.91 10 000 0.00 - 0.00 25.79
INTLSPX17830 10 000 30.65 30.77 10 000 0.00 - 0.00 30.65
INTLSPX17848 10 000 35.27 35.39 10 000 0.00 - 0.00 35.27
INTLSPX23499 10 000 21.17 21.29 10 000 0.00 - 0.00 21.17
INTLSPX23622 10 000 38.82 38.94 10 000 0.00 - 0.00 38.82
INTLSPX23887 10 000 16.34 16.46 10 000 16.24 -0.61 160 2 598.40 12:58:13 16.34 16.24 16.24 16.24
INTLSPX24372 10 000 13.29 13.41 10 000 13.22 -0.53 500 6 610.00 14:15:23 13.29 13.22 13.22 13.22
INTLTNF25155 0.00 - 0.00 6.08
INTLTNF25163 0.00 - 0.00 12.37
INTLUSD20602 10 000 53.55 53.75 10 000 0.00 - 0.00 53.75
INTLUSD20610 10 000 58.55 58.75 10 000 0.00 - 0.00 58.80
INTLUSD20826 10 000 63.60 63.80 10 000 0.00 - 0.00 63.80
INTLUSD20842 10 000 69.35 69.55 10 000 0.00 - 0.00 69.55
INTLUSD21170 10 000 48.58 48.78 10 000 0.00 - 0.00 48.82
INTLUSD21261 10 000 32.74 32.94 10 000 0.00 - 0.00 32.98
INTLUSD21279 10 000 38.14 38.34 10 000 0.00 - 0.00 38.38
INTLUSD21287 10 000 43.43 43.63 10 000 0.00 - 0.00 43.67
INTLUSD22343 10 000 27.34 27.54 10 000 0.00 - 0.00 27.58
INTLUSD24406 10 000 21.81 22.01 10 000 22.04 -0.05 60 1 356.90 15:50:49 22.05 22.73 22.04 22.73
INTLUSD24554 10 000 16.32 16.52 10 000 0.00 - 0.00 16.56
INTLUSJ16220 10 000 35.34 35.54 10 000 0.00 - 0.00 34.49
INTLUSJ16238 10 000 42.47 42.67 10 000 0.00 - 0.00 41.64
INTLUSJ16360 10 000 28.21 28.41 10 000 0.00 - 0.00 27.33
INTLVOW11163 5 000 36.54 36.94 5 000 0.00 - 0.00 37.58
INTLVOW11171 5 000 39.01 39.41 5 000 0.00 - 0.00 40.04
INTLVOW12799 5 000 31.44 31.84 5 000 0.00 - 0.00 32.50
INTLVOW12807 5 000 34.08 34.48 5 000 0.00 - 0.00 35.13
INTLVOW13094 5 000 28.63 29.03 5 000 0.00 - 0.00 29.69
INTLVOW13763 5 000 25.87 26.27 5 000 0.00 - 0.00 26.94
INTLVOW15842 5 000 22.67 23.07 5 000 0.00 - 0.00 23.75
INTLVOW17137 5 000 19.25 19.65 5 000 0.00 - 0.00 20.34
INTLVOW19653 5 000 15.64 16.04 5 000 0.00 - 0.00 16.75
INTLW2012104 20 000 5.12 5.17 20 000 0.00 - 0.00 5.32
INTLW2012112 20 000 5.87 5.92 20 000 0.00 - 0.00 6.06
INTLW2012328 20 000 6.24 6.29 20 000 0.00 - 0.00 6.43
INTLW2012450 20 000 6.94 6.99 20 000 0.00 - 0.00 7.14
INTLW2012484 20 000 7.71 7.76 20 000 0.00 - 0.00 7.90
INTLW2014621 20 000 4.66 4.71 20 000 4.70 -3.09 250 1 175.00 14:47:59 4.85 4.70 4.70 4.70
INTLW2014639 20 000 4.90 4.95 20 000 0.00 - 0.00 5.09
INTLW2015008 20 000 4.34 4.39 20 000 0.00 - 0.00 4.54
INTLW2016766 20 000 3.87 3.92 20 000 0.00 - 0.00 4.06
INTLW2016774 20 000 4.11 4.16 20 000 0.00 - 0.00 4.30
INTLW2016808 20 000 3.63 3.68 20 000 3.69 -3.40 400 1 476.00 12:34:27 3.82 3.69 3.69 3.69
INTLW2017012 20 000 3.13 3.18 20 000 3.13 -6.01 20 000 62 600.00 13:02:38 3.33 3.13 3.13 3.13
INTLW2017020 20 000 3.38 3.43 20 000 0.00 - 0.00 3.58
INTLW2017145 30 000 2.63 2.68 30 000 0.00 - 0.00 2.82
INTLW2017152 30 000 2.89 2.94 30 000 3.00 -2.60 280 840.00 10:02:14 3.08 3.00 3.00 3.00
INTLW2017400 30 000 2.37 2.42 30 000 2.30 -10.51 500 1 150.00 15:03:38 2.57 2.30 2.30 2.30
INTLW2024893 30 000 1.89 1.94 30 000 1.90 -8.65 6 650 12 995.00 13:01:10 2.08 2.02 1.90 2.02
INTLW2024901 30 000 2.14 2.19 30 000 0.00 - 0.00 2.33
INTLW2024927 880 1.66 1.67 30 000 1.58 -13.19 9 503 16 737.98 15:14:48 1.82 1.78 1.56 1.84
INTROL 5 050 2.86 2.90 1 900 2.86 0.00 10 28.60 09:52:26 2.86 2.86 2.86 2.86
INTSBCO01503 4 000 194.50 194.80 4 000 183.50 -2.08 10 1 835.00 12:50:26 187.40 183.50 183.50 183.50
INTSBCO02378 2 500 221.30 221.60 2 500 0.00 - 0.00 214.20
INTSBCO05322 2 500 242.80 243.10 2 500 0.00 - 0.00 235.70
INTSBCO06700 5 000 86.20 86.50 5 000 84.55 6.96 9 054 704 445.20 16:04:20 79.05 70.50 70.50 86.85
INTSBCO22186 10 000 51.70 52.00 10 000 52.00 16.88 1 022 42 749.07 16:10:14 44.49 37.70 35.33 52.00
INTSBCO24042 0.00 - 0.00 54.20
INTSBCO24190 0.00 - 0.00 39.68
INTSBMW07799 10 000 15.32 15.52 10 000 15.60 3.93 140 2 184.00 15:38:46 15.01 15.60 15.60 15.60
INTSBMW08136 10 000 19.83 20.03 10 000 0.00 - 0.00 19.51
INTSBND24208 10 000 46.78 47.18 10 000 0.00 - 0.00 46.88
INTSBND25130 9 980 66.95 67.35 10 000 66.35 -0.97 20 1 327.00 10:04:31 67.00 66.35 66.35 66.35
INTSBND25148 10 000 87.35 87.75 10 000 0.00 - 0.00 87.35
INTSCCC23242 2 000 18.19 18.29 2 000 0.00 - 0.00 18.12
INTSCCC23978 2 000 9.69 9.79 2 000 0.00 - 0.00 9.62
INTSCDR24745 2 000 7.23 7.33 2 000 7.27 2.11 2 425 17 861.75 13:25:26 7.12 7.26 7.18 7.39
INTSCDR24794 2 000 8.41 8.51 2 000 0.00 - 0.00 8.29
INTSCDR24802 2 000 9.53 9.63 2 000 0.00 - 0.00 9.41
INTSCDR24810 2 000 10.70 10.80 2 000 10.74 1.51 300 3 222.00 09:48:50 10.58 10.74 10.74 10.74
INTSDAX18424 5 000 32.72 33.02 5 000 32.79 3.37 1 289 43 069.81 15:56:31 31.72 33.56 32.79 35.03
INTSDAX18952 5 000 44.22 44.52 5 000 45.66 5.72 285 12 619.05 11:56:51 43.19 43.53 43.53 45.66
INTSDAX19968 5 000 56.00 56.30 5 000 58.70 6.82 35 2 028.00 14:42:01 54.95 56.05 56.05 58.70
INTSDAX20180 5 000 68.00 68.30 5 000 68.50 2.39 268 18 410.90 15:40:37 66.90 67.85 67.85 69.30
INTSDAX21303 10 000 21.52 21.82 10 000 21.63 5.26 4 805 107 057.27 15:59:26 20.55 21.50 20.98 24.31
INTSDAX24281 15.80 1 100 0.00 - 0.00 10.88
INTSDBK03426 5 000 105.80 105.90 5 000 0.00 - 0.00 104.90
INTSDBK03897 5 000 119.90 120.00 5 000 0.00 - 0.00 119.00
INTSDBK10306 5 000 92.60 92.70 5 000 0.00 - 0.00 91.70
INTSDBK10520 5 000 80.65 80.75 5 000 0.00 - 0.00 79.75
INTSDBK17566 5 000 59.80 59.90 5 000 0.00 - 0.00 59.00
INTSDBK18275 5 000 58.00 58.10 5 000 0.00 - 0.00 57.20
INTSDBK19000 5 000 49.82 49.92 5 000 0.00 - 0.00 49.05
INTSDBK22483 2 000 10.08 10.18 2 000 0.00 - 0.00 9.41
INTSDNP24786 1 000 4.22 4.32 1 000 4.00 -4.31 950 3 890.50 10:05:22 4.18 4.24 3.94 4.24
INTSDOW20552 0.00 - 0.00 35.87
INTSDOW23481 5 000 96.05 96.55 5 000 0.00 - 0.00 94.30
INTSDOW23580 4 000 154.80 155.30 4 000 0.00 - 0.00 153.10
INTSDOW24067 4 000 186.20 186.70 4 000 0.00 - 0.00 184.50
INTSDOW24075 5 000 125.20 125.70 5 000 0.00 - 0.00 123.50
INTSESX20735 10 000 13.75 14.00 10 000 0.00 - 0.00 13.68
INTSESX24950 10 000 22.12 22.37 10 000 0.00 - 0.00 22.03
INTSEUC21154 10 000 46.20 46.40 10 000 46.21 -5.81 2 92.42 15:47:53 49.06 46.21 46.21 46.21
INTSEUD02683 10 000 72.65 72.75 10 000 0.00 - 0.00 74.05
INTSEUD03764 3 000 85.35 85.45 3 000 0.00 - 0.00 86.80
INTSEUD05033 5 000 98.45 98.55 5 000 0.00 - 0.00 99.85
INTSEUD21246 10 000 60.00 60.10 10 000 0.00 - 0.00 61.40
INTSEUD21436 10 000 47.63 47.73 10 000 0.00 - 0.00 49.03
INTSEUD22194 10 000 35.57 35.67 10 000 0.00 - 0.00 36.96
INTSEUD24513 10 000 27.55 27.65 10 000 0.00 - 0.00 28.94
INTSEUD24521 10 000 18.75 18.85 10 000 0.00 - 0.00 20.14
INTSEUR12500 10 000 14.93 15.13 10 000 0.00 - 0.00 16.26
INTSEUR12534 10 000 27.63 27.83 10 000 0.00 - 0.00 28.97
INTSEUR24398 10 000 34.58 34.78 10 000 0.00 - 0.00 35.92
INTSGBU20107 5 000 94.90 95.10 5 000 0.00 - 0.00 96.35
INTSGBU21030 5 000 112.40 112.60 5 000 0.00 - 0.00 113.90
INTSGBU23440 10 000 43.90 44.10 10 000 0.00 - 0.00 45.34
INTSGBU25122 10 000 27.91 28.11 10 000 29.97 2.11 4 119.88 09:47:25 29.35 29.97 29.97 29.97
INTSGLD23770 5 000 43.49 43.79 5 000 46.09 2.65 41 1 889.69 10:07:54 44.90 46.09 46.09 46.09
INTSGLD24174 5 000 68.90 69.20 5 000 0.00 - 0.00 70.35
INTSGLD24448 5 000 95.35 95.65 5 000 0.00 - 0.00 96.80
INTSGLD24877 5 000 113.80 114.10 5 000 0.00 - 0.00 115.30
INTSGLD24885 5 000 134.10 134.40 5 000 0.00 - 0.00 135.60
INTSHSC20537 5 000 33.54 34.04 5 000 0.00 - 0.00 32.34
INTSKGH00711 1 000 63.75 64.25 1 000 0.00 - 0.00 62.15
INTSKGH17988 1 000 73.95 74.45 1 000 0.00 - 0.00 72.40
INTSKGH23341 1 000 44.21 44.51 1 000 0.00 - 0.00 42.55
INTSKGH24307 1 000 19.68 19.98 1 000 0.00 - 0.00 18.02
INTSLTS22939 200 38.77 39.27 200 0.00 - 0.00 38.85
INTSLTS23697 200 26.13 26.63 200 25.53 -2.56 280 7 187.60 15:41:29 26.20 25.81 25.53 25.81
INTSNAG04085 10 000 15.85 15.95 10 000 0.00 - 0.00 15.82
INTSNAG04291 10 000 18.09 18.19 10 000 0.00 - 0.00 18.06
INTSNAG04606 10 000 20.09 20.19 10 000 0.00 - 0.00 20.07
INTSNAG07096 10 000 10.65 10.75 10 000 0.00 - 0.00 10.62
INTSNAG07104 10 000 12.21 12.31 10 000 0.00 - 0.00 12.19
INTSNAG24851 10 000 1.97 2.07 10 000 0.00 - 0.00 1.94
INTSNDX21857 5 000 20.41 20.66 5 000 20.25 -2.83 273 5 575.59 15:50:09 20.84 20.43 20.25 20.43
INTSNDX23333 2 000 36.97 37.22 2 000 0.00 - 0.00 37.41
INTSNDX24000 2 000 45.11 45.36 2 000 0.00 - 0.00 45.55
INTSNDX24018 2 000 53.10 53.35 2 000 0.00 - 0.00 53.55
INTSNKX23572 5 000 68.15 69.15 5 000 69.00 -1.08 2 138.00 09:11:42 69.75 69.00 69.00 69.00
INTSNKX24968 5 000 129.00 130.00 5 000 0.00 - 0.00 130.70
INTSNOK08888 5 000 9.32 9.82 5 000 0.00 - 0.00 9.36
INTSNOK09159 5 000 12.54 13.04 5 000 0.00 - 0.00 12.56
INTSOPL05967 6 000 7.02 7.10 6 000 0.00 - 0.00 7.11
INTSOPL06254 6 000 4.77 4.84 6 000 0.00 - 0.00 4.85
INTSOPL09274 6 000 3.74 3.81 6 000 0.00 - 0.00 3.82
INTSOPL09423 6 000 3.26 3.33 6 000 0.00 - 0.00 3.34
INTSOPL09555 6 000 2.41 2.48 6 000 0.00 - 0.00 2.49
INTSPAL25056 1 000 35.71 36.51 1 000 35.00 -1.57 10 350.00 09:17:14 35.56 35.00 35.00 35.00
INTSPAL25064 1 000 62.25 63.05 1 000 0.00 - 0.00 60.80
INTSPAL25098 1 000 85.15 85.95 1 000 0.00 - 0.00 84.95
INTSPEO02766 1 000 53.35 53.80 1 000 0.00 - 0.00 51.60
INTSPEO02998 1 000 61.20 61.65 1 000 0.00 - 0.00 59.45
INTSPEO10025 1 000 40.13 40.58 1 000 0.00 - 0.00 38.40
INTSPEO23648 1 000 29.52 29.97 1 000 0.00 - 0.00 27.80
INTSPEO24687 1 000 20.12 20.57 1 000 0.00 - 0.00 18.40
INTSPGE05215 4 000 13.66 13.72 4 000 0.00 - 0.00 13.91
INTSPGE05959 3 000 15.06 15.12 3 000 0.00 - 0.00 15.31
INTSPGE06593 3 000 12.26 12.32 3 000 0.00 - 0.00 12.52
INTSPGE09381 3 000 10.95 11.01 3 000 0.00 - 0.00 11.20
INTSPGE10108 3 000 9.72 9.78 3 000 0.00 - 0.00 9.97
INTSPGE10272 3 000 8.55 8.61 3 000 0.00 - 0.00 8.80
INTSPGE10827 3 000 7.45 7.51 3 000 0.00 - 0.00 7.71
INTSPGE19752 3 000 6.48 6.54 3 000 0.00 - 0.00 6.74
INTSPGE23010 3 000 5.57 5.63 3 000 0.00 - 0.00 5.82
INTSPGE24299 3 000 1.75 1.77 600 1.76 -12.00 1 200 2 106.00 16:13:12 2.00 1.75 1.75 1.76
INTSPGE24638 0.00 - 0.00 0.79
INTSPGE24646 3 000 1.12 1.18 3 000 1.23 -10.22 815 1 002.45 13:41:44 1.37 1.23 1.23 1.23
INTSPGN24711 6 000 0.52 0.58 6 000 0.55 -15.38 7 200 3 960.00 09:51:17 0.65 0.55 0.55 0.55
INTSPKN19828 1 000 45.37 45.62 1 000 45.47 3.86 54 2 397.87 13:40:49 43.78 43.34 43.34 45.47
INTSPKN20024 1 000 55.45 55.70 1 000 0.00 - 0.00 53.85
INTSPKN23663 3 000 26.37 26.54 3 000 24.68 -0.24 50 1 234.00 10:58:02 24.74 24.68 24.68 24.68
INTSPKN24695 3 000 18.10 18.27 3 000 15.04 -8.68 20 300.80 09:44:44 16.47 15.04 15.04 15.04
INTSPKO20693 3 000 11.59 11.77 3 000 11.50 4.07 100 1 150.00 13:06:31 11.05 11.50 11.50 11.50
INTSPKO23630 3 000 7.84 7.96 3 000 7.78 6.87 1 850 14 274.00 13:06:37 7.28 7.64 7.64 7.78
INTSPZU20131 3 000 11.21 11.39 3 000 0.00 - 0.00 10.85
INTSPZU24653 3 000 7.79 7.91 3 000 0.00 - 0.00 7.40
INTSSLV02279 20 000 21.69 21.89 20 000 0.00 - 0.00 21.92
INTSSLV02345 20 000 25.36 25.56 20 000 0.00 - 0.00 25.59
INTSSLV02352 20 000 29.16 29.36 20 000 0.00 - 0.00 29.39
INTSSLV02584 20 000 14.47 14.67 20 000 0.00 - 0.00 14.70
INTSSLV02592 20 000 18.01 18.21 20 000 0.00 - 0.00 18.24
INTSSLV25015 10 000 11.08 11.28 10 000 0.00 - 0.00 11.30
INTSSP521865 10 000 7.41 7.53 10 000 7.65 1.32 12 216 93 413.39 14:58:03 7.55 7.55 7.55 7.68
INTSSPX23606 10 000 4.73 4.85 10 000 4.73 -3.07 32 802 158 864.42 16:15:35 4.88 5.00 4.73 5.00
INTSSPX23614 10 000 12.81 12.93 10 000 12.89 -0.54 100 1 289.00 15:42:37 12.96 12.89 12.89 12.89
INTSSPX24026 10 000 15.62 15.74 10 000 15.97 1.33 50 798.50 15:02:13 15.76 15.97 15.97 15.97
INTSSPX24034 10 000 19.25 19.37 10 000 19.37 -0.15 220 4 261.40 13:48:55 19.40 19.37 19.37 19.37
INTSTNF25171 1 000 45.79 46.11 1 000 0.00 - 0.00 49.34
INTSTNF25189 1 000 53.65 53.95 1 000 0.00 - 0.00 57.20
INTSTNF25197 1 000 61.50 61.80 1 000 0.00 - 0.00 65.05
INTSTNF25205 1 000 69.35 69.70 1 000 0.00 - 0.00 72.90
INTSUSD24349 10 000 20.58 20.78 10 000 19.10 -7.28 300 5 730.00 11:34:51 20.60 19.10 19.10 19.10
INTSUSD24562 10 000 26.90 27.10 10 000 0.00 - 0.00 26.93
INTSUSD24570 10 000 22.90 23.10 10 000 0.00 - 0.00 22.93
INTSUSD24588 10 000 25.40 25.60 10 000 24.30 -4.44 82 1 992.60 11:26:11 25.43 24.30 24.30 24.30
INTSUSD24596 10 000 28.10 28.30 10 000 0.00 - 0.00 28.12
INTSUSD24604 10 000 30.59 30.79 10 000 0.00 - 0.00 30.62
INTSUSD24612 10 000 32.99 33.19 10 000 0.00 - 0.00 33.02
INTSUSJ16915 10 000 19.03 19.23 10 000 0.00 - 0.00 20.25
INTSUSJ17095 10 000 27.30 27.50 10 000 0.00 - 0.00 28.55
INTSVOW08144 5 000 33.76 34.16 5 000 0.00 - 0.00 32.94
INTSVOW08334 5 000 43.47 43.87 5 000 0.00 - 0.00 42.62
INTSVOW08904 5 000 24.26 24.66 5 000 0.00 - 0.00 23.46
INTSVOW09886 5 000 15.60 16.00 5 000 0.00 - 0.00 14.83
INTSW2005892 30 000 3.43 3.48 30 000 0.00 - 0.00 3.28
INTSW2019307 30 000 3.77 3.82 30 000 3.72 2.76 3 000 11 160.00 09:55:25 3.62 3.72 3.72 3.72
INTSW2019430 30 000 4.11 4.16 30 000 4.19 5.81 500 2 095.00 15:21:58 3.96 4.19 4.19 4.19
INTSW2019588 30 000 4.46 4.51 30 000 0.00 - 0.00 4.32
INTSW2019596 30 000 4.81 4.86 30 000 4.76 2.15 200 952.00 10:00:59 4.66 4.76 4.76 4.76
INTSW2019893 20 000 6.66 6.71 20 000 6.65 2.15 160 1 064.00 13:06:52 6.51 6.65 6.65 6.65
INTSW2019976 20 000 7.33 7.38 20 000 0.00 - 0.00 7.18
INTSW2020727 30 000 3.11 3.16 30 000 0.00 - 0.00 2.96
INTSW2020859 30 000 2.13 2.18 30 000 2.11 6.57 1 900 4 013.00 13:16:22 1.98 2.12 2.11 2.12
INTSW2020867 30 000 2.46 2.51 30 000 0.00 - 0.00 2.31
INTSW2020875 30 000 2.78 2.83 30 000 0.00 - 0.00 2.63
INTSW2024216 0.00 - 0.00 0.76
INTSW2024224 30 000 0.96 1.01 30 000 0.95 17.28 24 359 22 860.93 15:49:52 0.81 0.90 0.84 1.05
INTSW2024232 30 000 1.25 1.30 30 000 1.28 16.36 6 150 7 698.00 15:01:02 1.10 1.08 1.08 1.28
INTSW2024240 30 000 1.54 1.59 30 000 1.56 12.23 600 936.00 14:43:36 1.39 1.56 1.56 1.56
INTSW2024257 30 000 1.84 1.89 30 000 1.78 5.33 5 500 9 790.00 11:16:52 1.69 1.78 1.78 1.78
INVCEEFIZ 12 476.10 499.90 2 0.00 - 0.00 471.10
INVENTION 497 1.31 1.40 848 1.40 3.70 1 1.40 10:43:59 1.35 1.40 1.40 1.40
INVESTEKO 1 163 0.86 0.94 1 064 0.00 - 0.00 0.92
InvestorMS 3 628.06 -0.78 - 44 834 194.30 11:15:00 3 656.60 3 628.06 3 628.06 3 628.06
INVFIZ 5 950.08 998.90 6 0.00 - 0.00 942.61
INVGLDFIZ 5 1 581.01 1 659.90 3 0.00 - 0.00 1 578.00
INVISTA 342 0.47 0.51 14 805 0.51 2.00 1 0.51 10:44:56 0.50 0.51 0.51 0.51
INVPEFIZ 2 673.10 683.00 5 0.00 - 0.00 670.01
INWESTPL 6 000 0.0905 0.119 12 996 0.119 0.00 2 0.238 11:19:07 0.119 0.119 0.119 0.119
IPOBENE3A 100 101.50 104.00 100 0.00 - 0.00 103.11
IPOBENE3E 100 104.00 0.00 - 0.00 99.95
IPOBENE3H 100 101.50 104.00 100 0.00 - 0.00 101.17
IPOBENE3K 100 101.50 104.00 100 0.00 - 0.00 102.72
IPODS 6 000 0.18 0.21 2 570 0.21 0.00 50 000 10 500.00 09:34:24 0.21 0.21 0.21 0.21
IPOGPARPA 250 98.00 100.40 250 0.00 - 0.00 98.05
IPOPEMA 10 1.50 1.53 4 904 1.53 2.00 29 44.37 09:01:30 1.50 1.53 1.53 1.53
IPP0620 57 93.00 93.10 10 93.10 0.11 5 465.50 15:38:44 93.00 93.10 93.10 93.10
IQP 38 000 0.20 PKC/PCR 3 000 0.00 - 0.00 0.26
ISIAG 675 1.50 1.65 615 1.61 -14.81 10 360 17 633.65 15:31:14 1.89 1.79 1.60 1.79
ITMTRADE 1 000 2.15 2.33 905 2.33 0.87 410 952.15 14:30:44 2.31 2.32 2.32 2.33
IU 595 1.70 1.80 20 0.00 - 0.00 1.75
IWS0645 0.00 - 0.00 97.90
IZ0823 0.00 - 0.00 114.45
IZOBLOK 20 26.80 27.60 50 27.10 0.37 443 11 876.20 14:49:42 27.00 26.30 26.10 27.10
IZOLACJA 5 500 1.40 1.50 5 500 1.56 0.00 2 3.12 09:00:33 1.56 1.56 1.56 1.56
IZOSTAL 500 2.81 2.84 160 2.80 -1.75 593 1 664.65 11:50:01 2.85 2.83 2.80 2.83
JHM0821 1 100.50 101.00 5 0.00 - 0.00 100.00
JHMDEV 2 000 1.55 1.59 5 998 1.59 2.58 2 3.18 09:02:48 1.55 1.59 1.59 1.59
JJAUTO PKC/PCR 689 0.00 - 0.00 9.70
JRHOLDING 5 062 1.22 1.26 32 171 1.21 0.83 77 127 97 522.01 15:37:40 1.20 1.25 1.21 1.30
JSW 991 28.46 28.52 3 024 28.50 -1.25 418 243 11 972 401.34 16:15:29 28.86 28.80 28.36 29.12
JUJUBEE 200 2.52 2.555 300 2.51 -7.04 39 005 97 780.21 15:59:28 2.70 2.45 2.45 2.70
JWA 3 500 0.246 0.264 3 880 0.246 0.00 10 000 2 476.488 09:10:48 0.246 0.248 0.246 0.248
JWC0520 25 99.50 100.50 44 0.00 - 0.00 100.50
JWC1120 12 99.60 100.20 30 0.00 - 0.00 99.80
JWCONSTR 7 702 2.65 2.73 3 300 2.65 -3.99 1 720 4 734.64 16:12:26 2.76 2.77 2.65 2.77
JWWINVEST 200 1.08 1.11 150 1.11 1.83 475 521.10 12:25:37 1.09 1.08 1.08 1.11
K2INTERNT 900 8.90 9.15 850 9.45 5.59 5 47.25 09:00:00 8.95 9.45 9.45 9.45
KA10321 1 2.00 6.00 1 0.00 - 0.00 7.00
KAN0321 61 2.50 3.30 20 3.33 -4.86 143 362.69 13:22:19 3.50 3.78 2.00 3.80
KANCELWEC 915 2.20 2.30 875 0.00 - 0.00 2.34
KANIA 10 850 0.221 0.224 2 550 0.224 -14.18 3 468 341 790 153.884 16:15:29 0.261 0.257 0.209 0.257
KBDOM 1 300 0.30 0.57 1 278 0.00 - 0.00 0.58
KBJ 250 8.50 8.90 230 9.00 0.56 5 45.00 09:00:00 8.95 9.00 9.00 9.00
KCI 2 100 0.382 PKC/PCR 10 0.429 6.72 7 363 3 019.21 15:00:00 0.402 0.41 0.41 0.429
KDMSHIPNG 10 000 1.40 1.40 3 199 0.00 - 0.00 1.40
KERNEL 313 43.30 43.60 439 43.60 -0.34 12 063 525 754.30 16:15:21 43.75 43.75 43.20 43.75
KETY 52 299.50 300.00 76 300.00 -0.33 1 680 503 944.50 16:15:21 301.00 301.00 298.50 302.50
KGHM 475 81.22 81.26 666 81.22 -2.31 548 791 44 726 543.82 16:15:47 83.14 82.30 80.82 82.60
KGL 670 11.95 12.45 162 12.45 -1.19 119 1 481.55 09:02:12 12.60 12.45 12.45 12.45
KINOPOL 111 10.80 11.00 10 814 11.00 0.00 2 427 26 386.90 09:11:02 11.00 11.00 10.80 11.00
KKHERBAL 5 258 0.12 0.146 4 039 0.146 4.29 600 86.40 12:48:48 0.14 0.14 0.14 0.146
KLEBAINV PKC/PCR 490 0.00 - 0.00 0.39
KLON 50 0.89 0.92 100 0.00 - 0.00 0.90
KME 200 6.60 7.00 818 7.00 0.00 1 7.00 09:00:00 7.00 7.00 7.00 7.00
KME0321 11 99.00 100.35 4 0.00 - 0.00 100.30
KME0720 20 98.51 100.25 30 0.00 - 0.00 100.50
KME1219 102 99.50 101.00 40 0.00 - 0.00 100.50
KOFAMA 1 500 0.71 0.76 1 400 0.75 -6.25 1 400 1 050.00 10:24:25 0.80 0.75 0.75 0.75
KOGENERA 30 31.60 32.70 97 32.70 -5.22 1 416 45 962.70 14:43:16 34.50 34.30 31.00 34.30
KOMPAP 800 6.30 6.50 180 6.30 3.28 1 200 7 560.00 14:04:13 6.10 6.30 6.30 6.30
KOMPUTRON 551 2.84 2.93 251 2.93 7.72 9 130 26 295.91 14:34:07 2.72 2.81 2.81 2.93
KONSSTALI 332 22.60 23.70 318 23.60 -2.07 18 424.80 09:00:52 24.10 23.60 23.60 23.60
KORBANK 50 2.52 2.54 50 2.52 0.00 50 126.00 15:06:39 2.52 2.52 2.52 2.52
KPPD 500 23.60 24.20 320 0.00 - 0.00 23.80
KR10522 10 100.00 0.00 - 0.00 100.65
KR10621 100 100.09 100.50 58 0.00 - 0.00 100.31
KRA0423 0.00 - 0.00 100.80
KRA0424 0.00 - 0.00 100.00
KRA0528 0.00 - 0.00 100.00
KRA1027 0.00 - 0.00 100.00
KRA1226 0.00 - 0.00 100.00
KRAKCHEM 3 500 0.369 0.407 612 0.409 4.87 10 4.09 09:00:00 0.39 0.409 0.409 0.409
KREC 2 000 4.095 4.27 238 4.28 0.94 1 005 4 301.40 11:29:56 4.24 4.28 4.28 4.28
KREDYTIN 994 7.55 7.85 99 0.00 - 0.00 7.85
KREZUS 148 427 0.10 PKC/PCR 89 769 0.00 - 0.00 0.56
KRI0320 1 97.00 97.90 46 0.00 - 0.00 97.50
KRI0322 12 85.01 86.00 291 86.00 1.18 64 5 503.75 15:41:07 85.00 85.99 85.99 86.00
KRI0822 1 101.50 0.00 - 0.00 100.00
KRI1019 5 98.02 99.00 10 0.00 - 0.00 99.00
KRI1020 10 89.07 91.99 5 0.00 - 0.00 90.60
KRI1221 102 86.00 87.00 100 86.00 -1.15 153 13 440.75 11:11:19 87.00 87.95 86.00 87.95
KRKA 100 264.00 270.00 1 340 264.00 -0.38 6 872 1 814 085.00 13:32:46 265.00 265.00 263.00 265.00
KRU0224 50 100.36 100.39 100 0.00 - 0.00 100.39
KRU0321 20 100.37 100.50 110 0.00 - 0.00 100.35
KRU0322 9 100.11 100.60 10 0.00 - 0.00 100.20
KRU0325 1 101.10 101.20 47 101.20 0.10 23 2 327.60 10:44:22 101.10 101.20 101.20 101.20
KRU0521 100 100.21 100.66 50 100.59 0.00 2 201.18 10:27:35 100.59 100.59 100.59 100.59
KRU0522 10 99.90 101.29 5 0.00 - 0.00 101.30
KRU0620 100 100.01 100.87 100 0.00 - 0.00 100.40
KRU0621 5 99.82 100.83 3 0.00 - 0.00 100.00
KRU0622 10 100.00 0.00 - 0.00 100.65
KRU0625 10 100.55 101.50 10 0.00 - 0.00 100.00
KRU0921 145 100.40 100.50 5 100.40 -0.10 42 4 216.80 14:09:51 100.50 100.40 100.40 100.40
KRU1019 10 100.00 100.20 10 0.00 - 0.00 100.80
KRU1022 10 99.60 100.70 2 0.00 - 0.00 100.70
KRU1023 6 100.10 100.60 50 0.00 - 0.00 100.01
KRU1120 20 100.16 100.88 67 0.00 - 0.00 100.15
KRU1121 30 99.80 100.60 10 0.00 - 0.00 100.42
KRU1123 100 100.37 100.50 30 0.00 - 0.00 100.60
KRU1220 9 99.92 101.35 4 101.30 0.50 7 709.10 15:50:18 100.80 101.30 101.30 101.30
KRU1221 100 100.02 100.49 60 100.49 0.49 64 6 431.36 12:32:36 100.00 100.49 100.49 100.49
KRUK 35 162.40 162.90 25 162.80 -1.33 31 081 5 066 602.50 16:15:25 165.00 164.90 161.10 164.90
KRUSZWICA 152 41.30 41.90 25 42.00 3.45 2 204 89 833.50 15:21:18 40.60 40.50 40.30 42.00
KRVITAMIN 1 919 4.06 4.26 1 766 4.06 -5.36 42 183.90 13:18:03 4.29 4.40 4.06 4.40
KSGAGRO 1 073 0.98 1.01 2 700 1.01 -0.98 1 300 1 313.00 15:00:00 1.02 1.01 1.01 1.01
KUPIEC 1 995 0.57 0.62 1 630 0.00 - 0.00 0.60
LABOPRINT 2 9.90 9.98 760 9.94 0.20 219 2 176.44 16:03:34 9.92 9.92 9.92 9.94
LANGLOO 10 000 0.0205 0.03 30 000 0.00 - 0.00 0.04
LARK 0.00 - 0.00 0.15
LARQ 2 700 3.08 3.20 5 000 3.20 2.56 665 2 118.00 13:35:50 3.12 3.20 3.18 3.20
LAURENPES 10 000 0.028 0.03 51 652 0.03 0.00 53 000 1 590.00 11:00:00 0.03 0.03 0.03 0.03
LCC0222 6 100.20 101.50 6 0.00 - 0.00 100.20
LCC0521 5 100.00 101.00 3 0.00 - 0.00 100.50
LCC0622 5 99.71 100.55 6 0.00 - 0.00 100.00
LCC1020 0.00 - 0.00 100.00
LCC1021 0.00 - 0.00 100.00
LCC1022 0.00 - 0.00 100.00
LENA 971 3.10 3.11 3 852 3.11 0.32 1 150 3 584.32 14:51:36 3.10 3.20 3.11 3.20
LENTEX 343 6.90 6.96 499 6.90 -1.43 10 797 73 923.64 16:06:36 7.00 6.94 6.76 6.98
LETUS 4 550 0.44 0.45 10 898 0.00 - 0.00 0.44
LGTRADE 4 546 0.44 0.48 305 0.00 - 0.00 0.484
LIBERTY PKC/PCR 45 0.00 - 0.00 0.25
LIBET 3 800 0.516 0.53 12 545 0.53 0.38 8 910 4 626.94 15:05:44 0.528 0.514 0.514 0.53
LIVECHAT 74 35.90 35.95 721 35.95 -0.14 2 997 107 501.60 16:15:21 36.00 35.75 35.55 36.00
LKD0621 2 98.00 101.49 10 0.00 - 0.00 101.84
LKDESIGN 1 000 0.72 1.14 1 311 0.77 6.94 800 616.00 11:00:00 0.72 0.77 0.77 0.77
LMASFIZ 5 991.10 0.00 - 0.00 1 145.00
LMBSFIZ 2 992.90 1 000.00 10 0.00 - 0.00 1 002.00
LMCSFIZ 23 991.50 1 039.90 6 0.00 - 0.00 1 003.10
LMDSFIZ 27 991.50 1 039.90 2 1 000.00 0.87 14 14 000.00 09:46:34 991.40 1 000.00 1 000.00 1 000.00
LMESFIZ 17 993.50 0.00 - 0.00 1 035.10
LOGZACT 0.00 - 0.00 96.00
LOKATYBUD 2 0.109 0.109 2 994 0.00 - 0.00 0.109
LOKUM 300 12.80 12.90 549 12.90 0.00 4 451 57 427.90 15:25:57 12.90 13.00 12.90 13.00
LOTOS 1 247 84.76 84.94 68 84.94 -0.14 123 478 10 533 387.64 16:14:45 85.06 84.50 84.20 85.74
LPP 12 8 225.00 8 235.00 4 8 225.00 -0.54 3 393 27 864 105.00 16:14:46 8 270.00 8 295.00 8 125.00 8 325.00
LSISOFT 781 12.90 13.25 160 12.90 -3.01 463 6 010.45 16:14:36 13.30 13.05 12.90 13.30
LSTECHHOM 10 159 0.091 0.14 19 388 0.00 - 0.00 0.142
LUBAWA 9 000 0.836 0.848 2 000 0.84 -1.87 59 351 50 293.24 16:02:12 0.856 0.856 0.84 0.856
LUG 304 3.26 3.56 437 3.56 -0.56 1 501 4 997.18 12:59:40 3.58 3.40 3.26 3.56
LUKARDI 1 887 0.53 0.59 6 283 0.59 0.00 5 231 2 779.39 13:38:34 0.59 0.53 0.52 0.59
LUXIMA PKC/PCR 1 269 653 0.00 - 0.00 0.01
M4B 8 37.40 39.80 26 43.20 35.00 779 30 018.80 15:25:13 32.00 38.20 33.00 45.00
MABION 14 84.20 85.00 75 85.00 1.67 2 027 167 304.60 16:15:21 83.60 83.50 81.50 85.00
MADKOM 100 1.41 1.43 120 1.43 -0.69 159 227.96 15:48:46 1.44 1.44 1.43 1.44
MAKARONPL 500 4.34 4.40 21 450 4.38 0.92 2 000 8 740.00 15:09:07 4.34 4.34 4.34 4.38
MAKOLAB 500 2.60 2.64 1 230 0.00 - 0.00 2.64
MAKORA 10 000 0.052 PKC/PCR 2 000 0.00 - 0.00 0.07
MALKOWSKI 10 000 0.60 0.63 3 175 0.00 - 0.00 0.59
MANGATA 102 64.50 65.50 58 65.50 0.00 1 65.50 09:03:05 65.50 65.50 65.50 65.50
MARKA 1 020 0.50 0.60 850 0.00 - 0.00 0.59
MARSOFT 1 000 0.07 0.08 7 261 0.00 - 0.00 0.10
MARVIPOL 4 365 3.42 3.44 2 154 3.45 -0.86 27 321 93 933.22 16:00:21 3.48 3.49 3.42 3.49
MASTERPHA 1 860 5.52 5.76 1 490 5.60 -2.78 9 425 53 002.70 15:46:04 5.76 5.76 5.60 5.78
MAXCOM 61 17.90 18.45 97 18.00 -2.44 111 2 022.50 10:11:17 18.45 18.45 18.00 18.45
MAXIMUS 6 045 0.30 0.35 1 500 0.00 - 0.00 0.35
MAXIPIZZA 28 0.90 0.92 2 574 0.00 - 0.00 0.90
MBANK 37 324.40 324.60 60 324.60 -1.34 9 493 3 069 544.80 16:14:45 329.00 326.00 320.60 329.00
MBFGROUP 1 650 0.592 0.64 3 125 0.592 -14.20 350 207.20 09:17:45 0.69 0.592 0.592 0.592
MBHPA22 0.00 - 0.00 99.90
MBHPA23 0.00 - 0.00 100.00
MBHPA24 6 95.00 0.00 - 0.00 95.00
MBHPA25 0.00 - 0.00 99.50
MBHPA26 0.00 - 0.00 100.00
MBHPA27 0.00 - 0.00 100.00
MBHPA28 0.00 - 0.00 100.00
MBHPA29 0.00 - 0.00 100.00
MBHPA30 0.00 - 0.00 100.00
MBHPA31 0.00 - 0.00 100.00
MBHPA32 0.00 - 0.00 101.00
MBHPA33 0.00 - 0.00 100.00
MBHPA35 0.00 - 0.00 100.00
MBHPE02 0.00 - 0.00 100.00
MBHPE05 0.00 - 0.00 100.00
MBHPE06 0.00 - 0.00 100.00
MBHPE07 0.00 - 0.00 100.00
MBHPE09 0.00 - 0.00 100.00
MBHPE10 0.00 - 0.00 100.00
MBHPE11 0.00 - 0.00 100.00
MBHPE12 0.00 - 0.00 100.00
MBHPE13 0.00 - 0.00 100.00
MBHPE14 0.00 - 0.00 100.00
MBHPE15 0.00 - 0.00 100.00
MBHPE16 0.00 - 0.00 100.00
MBHPE17 0.00 - 0.00 100.00
MBK0125 1 100.21 101.58 1 0.00 - 0.00 100.60
MBK1028 1 100.00 102.75 1 0.00 - 0.00 101.50
MBK1030 1 100.00 105.00 1 0.00 - 0.00 101.20
MBS0720 11 99.50 102.00 1 0.00 - 0.00 101.00
MBWS 22 11.00 11.34 700 11.00 0.00 3 34.00 11:25:13 11.00 11.50 11.00 11.50
MCF0222 3 94.11 95.50 10 0.00 - 0.00 95.00
MCF1020 20 97.55 98.15 3 0.00 - 0.00 98.00
MCF1121 3 95.11 95.89 9 95.89 0.00 1 95.89 09:00:21 95.89 95.89 95.89 95.89
MCI 395 9.16 9.20 14 9.16 -0.65 12 870 118 562.90 15:46:28 9.22 9.22 9.16 9.22
MCI0321 10 98.11 0.00 - 0.00 99.00
MCI0620 0.00 - 0.00 102.00
MCI1219 20 98.00 100.50 4 0.00 - 0.00 95.00
MCM0620 50 99.90 100.25 40 0.00 - 0.00 100.00
MCM0820 3 99.01 100.17 3 0.00 - 0.00 99.30
MDIENERGIA 61 3.33 3.35 55 3.33 0.00 60 201.44 15:31:29 3.33 3.45 3.33 3.45
MED0420 99.00 1 0.00 - 0.00 97.00
MEDAPP 798 0.925 0.95 10 000 0.99 0.00 10 035 9 387.07 15:48:36 0.99 0.99 0.92 0.99
MEDARD 1 360 0.302 0.362 2 003 0.302 0.67 51 15.40 09:26:35 0.30 0.30 0.30 0.302
MEDCAMP 3 420 0.298 0.376 2 698 0.378 0.00 21 7.938 09:36:47 0.378 0.378 0.378 0.378
MEDGALIC 50 000 0.011 0.024 20 000 0.00 - 0.00 0.024
MEDIACAP 5 000 2.00 2.02 6 000 2.00 -0.99 13 889 27 376.40 12:26:39 2.02 1.98 1.93 2.00
MEDIANPOL 100 0.30 0.33 20 0.00 - 0.00 0.33
MEDIATEL 11 PKC/PCR PKC/PCR 216 0.00 - 0.00 0.74
MEDICALG 100 29.50 29.80 25 29.50 -4.69 8 540 251 661.90 16:07:39 30.95 31.10 28.80 31.10
MEDINICE 10 11.80 12.10 121 12.10 0.00 7 84.70 10:40:19 12.10 12.10 12.10 12.10
MEDYCZNYFIZ 488 107.65 110.10 -2.48 111 12 097.60 12:47:25 112.90 108.10 107.10 110.10
MEGARON 16 12.00 13.00 1 029 0.00 - 0.00 13.00
MEGASONIC 21 600 0.01 PKC/PCR 50 336 0.00 - 0.00 0.55
MENNICA 500 22.40 23.40 568 0.00 - 0.00 23.40
MENNICASK 70 6.10 6.50 1 000 0.00 - 0.00 6.90
MERA 3 400 0.73 0.80 1 265 0.78 -2.50 1 295 1 010.10 09:56:18 0.80 0.78 0.78 0.78
MERCATOR 270 6.13 6.20 200 6.25 -2.04 2 640 16 355.32 14:21:10 6.38 6.29 6.10 6.29
MERCOR 200 7.72 7.90 862 7.90 0.00 2 15.80 09:01:48 7.90 7.90 7.90 7.90
MERIT 15 0.91 1.01 10 0.00 - 0.00 1.05
MERLINGRP 500 0.1135 0.12 42 755 0.00 - 0.00 0.122
METROPOLIS 655 3.08 3.18 20 0.00 - 0.00 3.18
MEXPOLSKA 260 2.94 2.96 600 2.94 -3.29 2 750 8 076.84 11:58:24 3.04 2.98 2.92 3.04
MFO 43 18.20 18.70 245 19.50 4.28 5 97.50 09:00:00 18.70 19.50 19.50 19.50
MFOOD 1 725 0.58 PKC/PCR 212 959 0.00 - 0.00 1.54
MGAMES 51 998 0.01 PKC/PCR 504 378 0.00 - 0.00 0.04
MGMSYS 1 1.00 PKC/PCR 6 420 0.00 - 0.00 1.59
MIL0129 1 99.00 100.50 1 0.00 - 0.00 99.70
MIL0420 2 99.82 101.30 10 0.00 - 0.00 100.50
MIL1227 1 99.70 100.50 1 0.00 - 0.00 100.00
MILESTONE 5 2.58 2.70 1 015 2.44 23.23 383 934.52 11:01:13 1.98 2.44 2.44 2.44
MILKILAND 34 0.20 0.40 20 000 0.00 - 0.00 0.45
MILKPOL 1 177 0.85 0.92 850 0.00 - 0.00 0.92
MILLENNIUM 512 6.515 6.53 3 160 6.53 -0.76 1 481 001 9 583 567.985 16:15:21 6.58 6.535 6.41 6.55
MINERAL 2 273 0.22 0.32 14 568 0.00 - 0.00 0.32
MINOX 21 499 0.0298 PKC/PCR 37 550 0.00 - 0.00 0.07
MIRACULUM 1 400 1.23 1.27 1 147 1.27 -1.55 9 002 11 086.39 11:19:46 1.29 1.24 1.23 1.28
MIRBUD 1 200 0.85 0.862 1 800 0.862 0.23 23 233 19 980.506 15:55:21 0.86 0.858 0.858 0.864
MKI1123 0.00 - 0.00 103.20
MLP0522 0.00 - 0.00 100.00
MLP0523 0.00 - 0.00 100.00
MLPGROUP 116 47.00 49.00 159 46.00 -1.71 1 46.00 09:15:00 46.80 46.00 46.00 46.00
MLSYSTEM 387 21.10 21.20 155 21.20 -1.40 638 13 529.10 14:46:01 21.50 21.30 21.20 21.30
MMCPL 646 1.55 1.70 589 0.00 - 0.00 1.55
MOBIMEDIA 11 0.416 0.43 6 247 0.416 -5.45 110 645 47 660.856 15:56:58 0.44 0.44 0.416 0.45
MOBRUK 77 101.00 106.00 93 0.00 - 0.00 105.00
MODE 1 300 0.194 0.224 4 948 0.228 -3.39 1 410 287.88 13:20:48 0.236 0.204 0.204 0.228
MODERNCOM 10 000 0.10 0.15 8 968 0.15 0.00 1 0.15 11:29:06 0.15 0.15 0.15 0.15
MOJ 11 000 0.69 0.73 10 660 0.73 1.39 1 340 968.20 14:02:55 0.72 0.72 0.72 0.73
MOL 65 38.18 39.26 500 38.18 2.86 38 495 1 483 676.72 15:58:51 37.12 41.60 37.68 41.60
MOMO 50 000 0.01 PKC/PCR 277 262 0.00 - 0.00 0.03
MONNARI 800 4.35 4.41 1 700 4.41 -1.56 7 930 34 909.60 15:17:42 4.48 4.48 4.33 4.48
MOONLIT 100 5.77 5.94 200 5.76 -2.37 1 357 7 902.87 14:43:00 5.90 5.94 5.76 5.94
MORIZON 12 000 0.67 0.706 1 188 0.682 0.29 10 002 6 821.412 14:46:41 0.68 0.706 0.682 0.706
MOSTALPLC 1 200 6.34 6.50 4 982 6.50 4.50 14 858 94 750.88 16:13:18 6.22 6.22 6.10 6.50
MOSTALWAR 200 4.41 4.44 296 4.44 0.23 2 230 9 818.60 13:33:01 4.43 4.40 4.40 4.44
MOSTALZAB 0.00 - 0.00 0.4285
MOTORICUS 50 000 0.01 0.12 200 0.00 - 0.00 0.15
MOVIEGAMES 20 38.50 39.40 168 39.40 4.79 3 451 136 196.20 15:46:41 37.60 39.80 38.40 39.90
MPAY 6 667 0.15 0.23 4 357 0.00 - 0.00 0.23
MPLVERBUM 1 445 1.04 1.10 1 900 1.04 -9.57 8 341 8 702.71 11:10:38 1.15 1.05 1.03 1.05
MSM 44 4.53 4.83 210 4.53 -14.37 222 1 005.66 13:30:33 5.29 4.53 4.53 4.53
MTRANS 12 999 0.03 PKC/PCR 2 200 0.00 - 0.00 0.05
MUZA 2 800 2.72 2.82 350 0.00 - 0.00 2.72
MVP0622 1 98.50 99.76 2 99.10 -0.59 2 198.22 11:52:31 99.69 99.12 99.10 99.12
MVP0821 1 99.20 99.50 5 0.00 - 0.00 99.50
MVP1120 2 98.81 99.95 1 0.00 - 0.00 99.79
MVP1222 1 100.10 0.00 - 0.00 99.00
mWIG40 3 794.13 -0.70 - 64 672 381.29 16:15:45 3 820.72 3 809.57 3 772.87 3 810.35
mWIG40dvp 110.86 0.00 - 0.00 11:00:00 110.86 110.86 110.86 110.86
mWIG40TR 4 923.39 -0.79 - 64 144 706.38 16:15:00 4 962.41 4 947.92 4 900.82 4 948.52
MWT0720 10 100.00 101.50 10 0.00 - 0.00 100.00
MWT0820 4 100.10 101.00 10 0.00 - 0.00 100.50
MWT0921 15 100.90 102.00 10 0.00 - 0.00 100.55
MWTRADE 1 946 3.70 3.78 621 3.78 -0.53 15 570 58 878.34 15:02:04 3.80 3.80 3.66 3.80
NANOGROUP 600 2.60 3.00 954 3.00 0.00 848 2 544.00 11:00:00 3.00 3.00 3.00 3.00
NCIndex 246.32 -0.58 - 6 497 423.73 16:15:00 247.75 248.13 245.78 248.48
NEPTIS 13 52.00 53.50 5 54.00 0.00 1 54.00 09:18:43 54.00 54.00 54.00 54.00
NESTMEDIC 855 1.21 1.25 1 000 1.31 9.17 803 1 020.41 12:59:46 1.20 1.27 1.27 1.31
NETIA 150 4.48 4.56 1 928 4.50 -1.53 67 838 305 194.68 12:44:32 4.57 4.47 4.47 4.56
NETWISE 100 4.20 4.30 20 4.20 0.00 10 42.00 09:42:26 4.20 4.20 4.20 4.20
NEUCA 12 355.00 356.00 32 356.00 0.57 2 413 849 203.00 16:13:48 354.00 351.00 346.00 358.00
NEWAG 344 18.30 18.95 607 18.90 2.16 1 651 31 159.85 15:15:21 18.50 18.50 18.50 19.00
NEWWORLDR 1 500 0.01 PKC/PCR 443 081 0.00 - 0.00 0.02
NEXTBIKE 1 33.60 33.80 36 0.00 - 0.00 33.40
NFPL 109 0.1102 0.132 4 625 0.132 0.00 20 2.64 09:45:52 0.132 0.132 0.132 0.132
NORTCOAST 15 5.68 5.74 48 5.70 0.00 648 3 699.20 10:47:27 5.70 5.82 5.70 5.82
NOTORIA 192 5.25 5.35 380 0.00 - 0.00 5.60
NOVATURAS 50 27.40 28.00 1 069 0.00 - 0.00 27.20
NOVAVIS 3 250 2.20 2.28 50 2.28 -2.56 20 851 46 908.98 15:17:00 2.34 2.22 2.18 2.36
NOVINA 601 0.273 0.32 3 130 0.32 0.00 5 1.60 10:23:14 0.32 0.32 0.32 0.32
NOVITA 20 38.70 39.10 195 38.70 0.00 10 387.00 09:40:40 38.70 38.70 38.70 38.70
NOWAGALA 137 121 0.735 0.74 5 000 0.735 -0.68 27 309 20 072.115 13:49:15 0.74 0.735 0.735 0.735
NTTSYSTEM 100 2.20 2.24 3 460 2.25 5.14 6 228 13 656.25 11:53:03 2.14 2.18 2.18 2.25
NVA0420 68 99.80 100.50 170 0.00 - 0.00 99.80
NWAI 477 2.10 2.24 341 2.24 -13.85 11 564 23 446.32 15:35:21 2.60 2.40 2.00 2.40
OAT 997 9.94 10.15 800 9.94 1.43 576 5 732.04 14:01:45 9.80 9.94 9.94 10.00
ODLEWNIE 1 500 3.24 3.30 500 3.30 1.85 1 206 3 979.80 12:07:31 3.24 3.30 3.30 3.30
OEX 599 16.70 17.20 149 16.70 -4.02 30 501.00 09:00:00 17.40 16.70 16.70 16.70
OK0521 30 97.41 97.64 8 0.00 - 0.00 97.40
OK0720 220 98.90 99.10 220 0.00 - 0.00 98.90
OKB0520 11 99.00 100.50 6 0.00 - 0.00 100.50
OLK1123 0.00 - 0.00 104.70
ONEMORE 500 1.10 1.13 686 1.10 -4.35 17 467 19 688.71 13:49:12 1.15 1.14 1.10 1.14
ONICO 1 199 5.05 PKC/PCR 1 000 7.85 4.67 555 4 285.00 15:00:00 7.50 7.50 7.50 7.85
OPENFIN 633 0.998 1.02 2 015 1.00 -5.66 183 869 191 298.597 16:14:38 1.06 1.105 0.996 1.115
OPERA3GR 29 276.13 306.00 50 0.00 - 0.00 306.00
OPONEO.PL 82 22.40 22.70 40 22.40 -0.44 187 4 225.80 16:07:42 22.50 22.60 22.40 22.80
OPTEAM 360 8.80 8.95 700 0.00 - 0.00 8.95
OPTIZENLB 100 0.155 0.168 238 0.00 - 0.00 0.167
OR10623 1 105.00 0.00 - 0.00 98.73
ORANGEPL 6 723 5.95 5.96 4 154 5.96 0.85 1 147 879 6 837 156.575 16:14:45 5.91 5.81 5.81 6.01
ORB0620 30 100.00 100.85 10 0.00 - 0.00 100.83
ORB0721 30 100.50 101.49 30 0.00 - 0.00 101.00
ORBIS 6 96.60 97.20 5 97.20 -0.21 535 51 274.20 16:15:21 97.40 94.80 94.80 97.20
ORCOGROUP 50 000 1.50 1.70 4 110 1.70 4.94 14 23.80 11:34:21 1.62 1.70 1.70 1.70
ORGANIC 210 4.86 5.20 205 0.00 - 0.00 5.15
ORION 5 6.55 6.70 84 6.70 -1.47 225 1 508.50 09:57:45 6.80 6.80 6.70 6.80
ORPHEE 2 528 123 1.95 1.97 30 874 1.95 0.00 951 041 1 854 529.95 15:07:40 1.95 1.95 1.95 1.95
ORZBIALY 100 10.00 10.10 100 10.10 -0.49 10 101.00 09:53:24 10.15 10.10 10.10 10.10
ORZLOPONY 667 0.75 0.98 1 500 0.95 26.67 60 57.00 15:02:16 0.75 0.95 0.95 0.95
OTLOG 1 167 6.45 6.70 1 125 6.70 -4.96 7 155 47 459.50 14:49:46 7.05 7.05 6.40 7.05
OTMUCHOW 1 000 1.51 1.59 667 1.50 -5.66 935 1 410.75 14:06:10 1.59 1.59 1.50 1.59
OTS0220 20 88.00 91.00 10 0.00 - 0.00 90.00
OTS1120 0.00 - 0.00 72.00
OUTDOORZY 500 0.42 0.448 1 000 0.00 - 0.00 0.462
OVOSTAR 399 78.00 78.50 20 78.50 0.64 1 78.50 09:00:00 78.00 78.50 78.50 78.50
OW20C201700 8 10 505.95 526.30 10 0.00 - 0.00 534.70
OW20C201800 2 10 413.15 429.75 10 0.00 - 0.00 438.90
OW20C201900 1 10 324.20 337.90 10 0.00 - 0.00 347.70
OW20C202000 1 10 241.55 253.50 10 0.00 - 0.00 262.65
OW20C202100 2 10 169.35 179.45 10 0.00 - 0.00 188.75
OW20C202200 25 10 110.60 118.70 10 0.00 - 0.00 125.45
OW20C202300 45 10 66.60 72.65 10 67.60 -13.28 10 676.00 13:06:39 77.95 67.60 67.60 67.60
OW20C202400 18 10 37.35 41.61 10 0.00 - 0.00 45.01
OW20C202500 71 1 20.00 22.43 11 21.60 -10.04 1 21.60 09:16:05 24.01 21.60 21.60 21.60
OW20C202600 138 10 9.58 12.34 11 0.00 - 0.00 13.02
OW20C202700 231 10 4.43 7.13 11 0.00 - 0.00 6.89
OW20C202800 127 10 1.93 4.57 11 0.00 - 0.00 3.90
OW20F201700 2 10 510.60 533.55 11 0.00 - 0.00 537.70
OW20F201800 1 10 421.35 440.50 10 0.00 - 0.00 445.65
OW20F201900 12 10 336.90 352.80 10 0.00 - 0.00 358.45
OW20F202000 11 10 258.90 272.75 10 0.00 - 0.00 279.00
OW20F202100 12 10 190.50 202.25 10 0.00 - 0.00 207.50
OW20F202200 14 10 133.60 143.30 10 141.45 -4.94 1 141.45 14:59:34 148.80 141.45 141.45 141.45
OW20F202300 46 10 89.00 96.70 10 0.00 - 0.00 101.95
OW20F202400 29 10 56.55 62.35 10 0.00 - 0.00 66.30
OW20F202500 19 10 34.48 38.68 10 0.00 - 0.00 41.44
OW20F202600 50 11 20.40 23.14 10 0.00 - 0.00 25.01
OW20F202700 133 11 11.65 14.44 10 0.00 - 0.00 14.15
OW20I191675 0 10 512.30 528.25 10 0.00 - 0.00 544.55
OW20I191700 1 10 487.80 503.00 10 0.00 - 0.00 519.55
OW20I191725 0 10 463.30 477.75 10 0.00 - 0.00 494.55
OW20I191750 0 10 438.80 452.50 10 0.00 - 0.00 469.55
OW20I191775 0 10 414.35 427.25 10 0.00 - 0.00 444.55
OW20I191800 6 10 389.85 402.00 10 0.00 - 0.00 419.55
OW20I191825 0 10 365.35 376.75 10 0.00 - 0.00 394.55
OW20I191850 0 10 340.85 351.50 10 0.00 - 0.00 368.60
OW20I191875 0 10 315.95 326.25 10 0.00 - 0.00 344.55
OW20I191900 3 10 290.95 301.00 10 0.00 - 0.00 318.70
OW20I191925 0 10 265.95 275.75 10 0.00 - 0.00 293.85
OW20I191950 1 10 240.95 250.50 10 0.00 - 0.00 268.80
OW20I191975 0 10 215.95 225.25 10 0.00 - 0.00 244.55
OW20I192000 14 10 190.95 200.00 10 0.00 - 0.00 218.65
OW20I192025 1 10 165.95 174.75 10 0.00 - 0.00 193.60
OW20I192050 78 10 141.00 149.50 10 0.00 - 0.00 168.75
OW20I192075 41 10 116.05 124.30 10 0.00 - 0.00 144.10
OW20I192100 243 2 92.00 97.00 2 97.00 -18.79 9 926.70 15:44:57 119.45 111.00 97.00 111.00
OW20I192125 57 5 67.00 74.50 10 64.65 -31.77 19 1 252.20 15:56:50 94.75 75.00 64.65 75.00
OW20I192150 282 11 44.31 50.95 11 48.20 -32.21 1 48.20 15:42:10 71.10 48.20 48.20 48.20
OW20I192175 53 11 26.09 29.00 1 25.30 -48.47 9 271.80 14:46:57 49.10 34.50 25.30 34.50
OW20I192200 766 11 12.90 15.63 3 13.13 -56.41 80 1 194.25 15:28:44 30.12 21.00 11.11 24.34
OW20I192225 69 1 5.00 6.66 11 7.14 -54.49 32 317.64 15:46:45 15.69 12.50 5.00 12.50
OW20I192250 262 11 2.00 3.89 1 2.10 -66.82 20 78.81 14:44:55 6.33 6.00 2.10 6.00
OW20I192275 96 1 0.62 0.70 32 0.70 -73.48 2 1.71 16:10:00 2.64 1.01 0.70 1.01
OW20I192300 307 10 0.02 0.70 1 0.00 - 0.00 0.99
OW20I192325 5 21 0.01 3.00 11 0.00 - 0.00 1.79
OW20I192350 304 9 0.02 3.00 11 0.00 - 0.00 0.53
OW20I192375 0 21 0.01 3.00 11 0.00 - 0.00 1.71
OW20I192400 412 1 0.02 0.70 1 0.00 - 0.00 0.48
OW20I192425 0 21 0.01 3.00 11 0.00 - 0.00 1.68
OW20I192450 112 7 0.02 2.99 6 0.00 - 0.00 1.67
OW20I192475 0 21 0.01 3.00 11 0.00 - 0.00 1.65
OW20I192500 593 2 0.15 0.70 10 0.00 - 0.00 0.68
OW20I192525 0 10 0.01 3.00 1 0.00 - 0.00 1.64
OW20I192550 13 10 0.01 3.09 1 0.00 - 0.00 1.68
OW20I192575 0 10 0.01 3.00 1 0.00 - 0.00 1.62
OW20I192600 74 10 0.01 2.84 1 0.00 - 0.00 0.55
OW20I192625 0 10 0.01 3.01 10 0.00 - 0.00 1.62
OW20I192650 0 10 0.01 3.00 1 0.00 - 0.00 0.66
OW20I192675 0 10 0.01 3.01 10 0.00 - 0.00 1.61
OW20I192700 82 10 0.01 0.49 1 0.00 - 0.00 0.28
OW20I192725 0 10 0.01 3.01 10 0.00 - 0.00 1.60
OW20I192750 0 10 0.01 3.00 1 0.00 - 0.00 1.60
OW20I192775 0 10 0.01 3.01 10 0.00 - 0.00 1.60
OW20I192800 132 10 0.01 0.49 1 0.00 - 0.00 0.27
OW20J191700 0 10 489.15 505.05 10 0.00 - 0.00 521.50
OW20J191750 0 10 440.25 454.55 10 0.00 - 0.00 471.60
OW20J191800 0 10 391.40 404.10 10 0.00 - 0.00 421.65
OW20J191850 0 10 342.60 353.75 10 0.00 - 0.00 371.30
OW20J191900 0 10 293.10 303.60 10 0.00 - 0.00 321.95
OW20J191950 1 10 244.00 253.85 10 0.00 - 0.00 272.55
OW20J192000 1 10 195.80 205.10 10 0.00 - 0.00 224.10
OW20J192050 11 10 149.75 158.30 10 0.00 - 0.00 176.80
OW20J192100 21 10 107.45 115.10 10 0.00 - 0.00 131.95
OW20J192150 48 10 70.40 76.80 10 0.00 - 0.00 91.05
OW20J192200 93 10 41.01 44.90 1 0.00 - 0.00 56.35
OW20J192250 127 11 21.22 23.74 10 21.22 -29.90 12 296.42 16:02:00 30.27 25.37 21.22 25.37
OW20J192300 127 11 9.86 11.62 10 9.69 -38.40 1 9.69 16:06:19 15.73 9.69 9.69 9.69
OW20J192350 123 11 4.29 5.98 10 0.00 - 0.00 7.70
OW20J192400 45 11 1.73 3.89 10 2.20 -40.54 1 2.20 13:17:00 3.70 2.20 2.20 2.20
OW20J192450 2 11 0.53 3.24 10 0.00 - 0.00 2.55
OW20J192500 21 1 1.00 2.99 3 0.00 - 0.00 1.86
OW20J192550 4 10 0.02 3.00 11 0.00 - 0.00 1.64
OW20J192600 4 21 0.01 3.00 11 0.00 - 0.00 1.62
OW20J192650 0 21 0.01 3.00 11 0.00 - 0.00 1.61
OW20J192700 0 21 0.01 3.00 11 0.00 - 0.00 1.60
OW20J192750 15 21 0.01 2.99 1 0.00 - 0.00 1.59
OW20K191650 0 10 543.25 561.60 10 0.00 - 0.00 573.50
OW20K191700 0 10 494.45 511.15 10 0.00 - 0.00 523.60
OW20K191750 0 10 445.70 460.75 10 0.00 - 0.00 473.75
OW20K191800 0 10 397.05 410.50 10 0.00 - 0.00 423.90
OW20K191850 0 10 348.70 360.50 10 0.00 - 0.00 374.45
OW20K191900 1 10 300.05 311.00 10 0.00 - 0.00 325.65
OW20K191950 0 10 252.20 262.50 10 0.00 - 0.00 277.40
OW20K192000 0 10 206.15 215.75 10 0.00 - 0.00 230.35
OW20K192050 0 10 162.90 171.75 10 0.00 - 0.00 185.75
OW20K192100 1 10 123.55 131.45 10 0.00 - 0.00 144.00
OW20K192150 1 10 88.90 95.75 10 0.00 - 0.00 106.65
OW20K192200 12 10 60.40 66.05 10 0.00 - 0.00 74.80
OW20K192250 78 10 38.29 42.01 11 0.00 - 0.00 49.92
OW20K192300 55 10 22.67 25.44 11 0.00 - 0.00 31.60
OW20K192350 43 10 12.28 15.14 11 0.00 - 0.00 19.02
OW20K192400 3 10 6.16 8.95 11 0.00 - 0.00 11.00
OW20K192450 3 10 2.88 5.42 11 0.00 - 0.00 6.23
OW20K192500 0 11 0.50 3.50 11 0.00 - 0.00 3.60
OW20K192550 0 0.00 - 0.00 2.06
OW20K192600 0 0.00 - 0.00 1.17
OW20L191700 0 10 495.85 513.45 10 0.00 - 0.00 526.00
OW20L191800 0 10 399.25 413.45 10 0.00 - 0.00 426.95
OW20L191900 3 10 304.20 315.75 10 0.00 - 0.00 330.80
OW20L192000 213 10 213.95 218.00 1 0.00 - 0.00 237.05
OW20L192100 1 191 10 135.20 143.50 10 0.00 - 0.00 153.70
OW20L192200 539 10 74.20 80.35 10 78.50 -9.51 10 785.00 13:04:57 86.75 78.50 78.50 78.50
OW20L192300 89 9 35.00 37.50 5 35.00 -16.53 1 35.00 13:05:53 41.93 35.00 35.00 35.00
OW20L192400 68 11 13.46 16.34 10 15.74 -9.02 10 157.40 13:05:18 17.30 15.74 15.74 15.74
OW20L192500 110 1 4.70 7.36 11 0.00 - 0.00 6.98
OW20L192600 92 10 1.26 3.94 11 0.00 - 0.00 3.14
OW20L192700 214 2 0.50 2.00 10 0.00 - 0.00 1.27
OW20L192800 131 10 0.07 1.00 8 0.00 - 0.00 0.58
OW20O201700 51 10 2.65 4.94 11 0.00 - 0.00 3.28
OW20O201800 98 10 6.69 9.35 11 8.00 20.12 1 8.00 10:12:49 6.66 8.00 8.00 8.00
OW20O201900 63 10 15.20 18.12 11 0.00 - 0.00 14.60
OW20O202000 1 500 10 31.08 34.74 10 0.00 - 0.00 28.69
OW20O202100 1 505 10 57.15 62.50 10 0.00 - 0.00 53.90
OW20O202200 34 10 96.55 103.75 10 0.00 - 0.00 89.75
OW20O202300 365 10 150.65 159.70 10 0.00 - 0.00 141.45
OW20O202400 10 10 219.60 230.60 10 0.00 - 0.00 207.60
OW20O202500 2 10 300.05 312.90 10 0.00 - 0.00 285.75
OW20O202600 0 10 387.85 403.45 10 0.00 - 0.00 373.95
OW20O202700 1 10 479.65 498.90 10 0.00 - 0.00 466.95
OW20O202800 0 10 574.05 597.15 10 0.00 - 0.00 563.10
OW20R201700 102 10 6.58 9.21 11 8.82 26.36 5 43.39 11:16:18 6.98 8.50 8.50 8.82
OW20R201800 1 647 11 13.90 16.70 10 13.39 -1.90 1 13.39 11:24:08 13.65 13.39 13.39 13.39
OW20R201900 43 11 26.53 29.65 10 28.21 11.94 1 28.21 11:24:00 25.20 28.21 28.21 28.21
OW20R202000 40 10 46.26 51.20 10 0.00 - 0.00 44.43
OW20R202100 42 10 75.75 82.40 10 0.00 - 0.00 71.70
OW20R202200 36 10 116.70 125.25 10 0.00 - 0.00 111.70
OW20R202300 18 10 169.90 180.50 10 0.00 - 0.00 163.55
OW20R202400 13 10 235.30 247.95 10 0.00 - 0.00 226.60
OW20R202500 1 10 311.15 325.95 10 0.00 - 0.00 300.45
OW20R202600 0 10 393.95 411.85 10 0.00 - 0.00 382.75
OW20R202700 0 10 481.70 503.55 10 0.00 - 0.00 470.60
OW20U191675 0 21 0.01 2.99 1 0.00 - 0.00 1.44
OW20U191700 55 21 0.01 2.99 1 0.00 - 0.00 1.43
OW20U191725 0 21 0.01 3.00 11 0.00 - 0.00 1.43
OW20U191750 0 21 0.01 2.99 1 0.00 - 0.00 1.43
OW20U191775 0 21 0.01 3.00 11 0.00 - 0.00 1.43
OW20U191800 109 1 0.02 2.99 1 0.00 - 0.00 1.42
OW20U191825 40 10 0.03 2.99 1 0.00 - 0.00 1.43
OW20U191850 102 3 0.10 0.69 3 0.00 - 0.00 0.45
OW20U191875 28 21 0.01 2.99 1 0.00 - 0.00 1.41
OW20U191900 415 1 0.10 0.70 2 0.00 - 0.00 0.56
OW20U191925 91 21 0.01 2.99 1 0.00 - 0.00 0.71
OW20U191950 98 1 0.10 0.99 1 0.00 - 0.00 0.65
OW20U191975 102 1 0.10 2.99 7 0.00 - 0.00 1.42
OW20U192000 787 2 0.10 2.99 4 0.00 - 0.00 0.48
OW20U192025 30 1 0.10 1.00 1 0.00 - 0.00 0.42
OW20U192050 275 2 0.25 1.00 2 0.00 - 0.00 0.56
OW20U192075 135 1 0.50 1.00 1 0.60 -34.78 2 1.20 16:04:36 0.92 0.60 0.60 0.60
OW20U192100 907 21 1.05 1.50 10 1.36 6.25 18 25.72 16:15:14 1.28 1.55 1.00 1.55
OW20U192125 139 1 1.60 2.89 1 2.25 44.23 8 18.00 09:23:57 1.56 2.25 2.25 2.25
OW20U192150 447 5 3.33 4.65 11 3.50 19.86 24 75.47 15:42:37 2.92 3.20 2.30 4.78
OW20U192175 134 3 7.88 9.99 1 10.00 69.20 48 433.19 15:35:50 5.91 5.39 5.39 11.00
OW20U192200 211 2 18.50 20.61 11 22.00 84.41 30 503.20 15:03:52 11.93 14.30 12.91 22.00
OW20U192225 12 11 33.17 38.14 11 34.93 55.31 2 69.86 13:00:34 22.49 34.93 34.93 34.93
OW20U192250 92 10 53.30 60.70 10 0.00 - 0.00 38.13
OW20U192275 0 10 77.20 85.05 10 0.00 - 0.00 59.45
OW20U192300 123 10 102.00 110.15 10 0.00 - 0.00 82.80
OW20U192325 0 10 126.95 135.35 10 0.00 - 0.00 108.60
OW20U192350 50 10 151.95 160.60 10 0.00 - 0.00 132.30
OW20U192375 0 10 176.95 185.85 10 0.00 - 0.00 158.50
OW20U192400 64 10 201.95 211.10 10 0.00 - 0.00 182.25
OW20U192425 0 10 226.95 236.35 10 0.00 - 0.00 208.45
OW20U192450 0 10 251.95 261.60 10 0.00 - 0.00 233.45
OW20U192475 0 10 276.95 286.85 10 0.00 - 0.00 258.40
OW20U192500 9 10 301.95 312.10 10 0.00 - 0.00 282.45
OW20U192525 0 10 326.95 337.35 10 0.00 - 0.00 308.40
OW20U192550 0 10 351.65 362.60 10 0.00 - 0.00 333.45
OW20U192575 0 10 376.15 387.85 10 0.00 - 0.00 358.35
OW20U192600 3 10 400.60 413.10 10 0.00 - 0.00 382.30
OW20U192625 0 10 425.10 438.35 10 0.00 - 0.00 408.35
OW20U192650 0 10 449.60 463.60 10 0.00 - 0.00 432.40
OW20U192675 0 10 474.10 488.85 10 0.00 - 0.00 458.35
OW20U192700 4 10 498.55 514.10 10 0.00 - 0.00 482.00
OW20U192725 0 10 523.05 539.35 10 0.00 - 0.00 508.30
OW20U192750 0 10 547.55 564.60 10 0.00 - 0.00 533.30
OW20U192775 0 10 572.05 589.85 10 0.00 - 0.00 558.30
OW20U192800 2 10 596.50 615.10 10 0.00 - 0.00 582.00
OW20V191700 5 10 0.02 2.99 1 0.00 - 0.00 1.43
OW20V191750 1 10 0.03 3.00 11 0.00 - 0.00 1.44
OW20V191800 15 5 0.20 3.00 11 0.00 - 0.00 1.46
OW20V191850 24 5 0.25 1.40 1 1.40 38.61 1 1.40 16:11:34 1.01 1.40 1.40 1.40
OW20V191900 71 10 0.49 3.00 1 0.00 - 0.00 1.59
OW20V191950 41 10 1.19 2.90 1 0.00 - 0.00 2.16
OW20V192000 958 1 3.01 5.96 11 0.00 - 0.00 3.61
OW20V192050 64 11 6.29 8.80 1 0.00 - 0.00 6.24
OW20V192100 202 10 13.26 15.51 11 15.82 39.88 15 175.12 16:12:36 11.31 10.50 10.50 15.95
OW20V192150 24 10 25.20 27.23 11 22.60 10.95 2 45.20 09:22:39 20.37 22.60 22.60 22.60
OW20V192200 7 10 44.48 48.17 11 0.00 - 0.00 35.59
OW20V192250 0 10 72.75 79.10 10 0.00 - 0.00 59.45
OW20V192300 20 10 109.60 117.20 10 0.00 - 0.00 94.85
OW20V192350 0 10 153.20 161.80 10 0.00 - 0.00 136.75
OW20V192400 0 10 200.75 210.05 10 0.00 - 0.00 182.70
OW20V192450 0 10 249.90 259.85 10 0.00 - 0.00 231.45
OW20V192500 0 10 299.65 310.15 10 0.00 - 0.00 280.70
OW20V192550 0 10 349.25 360.60 10 0.00 - 0.00 330.40
OW20V192600 0 10 398.15 411.10 10 0.00 - 0.00 380.35
OW20V192650 0 10 447.10 461.60 10 0.00 - 0.00 430.25
OW20V192700 0 10 496.00 512.10 10 0.00 - 0.00 480.20
OW20V192750 0 10 544.90 562.60 10 0.00 - 0.00 530.10
OW20W191650 11 10 0.18 2.99 1 0.00 - 0.00 1.52
OW20W191700 0 10 0.06 3.00 11 0.00 - 0.00 1.45
OW20W191750 0 10 0.13 3.00 11 0.00 - 0.00 1.47
OW20W191800 5 10 0.33 3.00 11 0.00 - 0.00 1.52
OW20W191850 7 10 0.76 3.37 11 0.00 - 0.00 1.92
OW20W191900 32 1 2.01 4.54 11 0.00 - 0.00 3.01