Quote board 2019-09-13 17:30

Stock Open Pos. Bid size Bid limit Ask limit Ask size Price % Chg Volume Value Time Ref Open Low High
11BIT 7 405.00 407.00 22 406.00 -1.22 7 761 3 159 243.00 17:01:04 411.00 411.00 404.00 411.00
4FUNMEDIA 784 6.50 6.66 300 6.50 0.31 8 106 52 172.82 17:00:00 6.48 6.32 6.32 6.50
ABPL 50 18.50 19.00 200 18.80 0.27 1 293 24 292.10 16:35:12 18.75 18.80 18.50 18.95
ACAUTOGAZ 86 40.20 40.80 200 40.20 0.00 1 886 76 162.20 17:00:00 40.20 40.20 40.20 40.60
ACTION 440 3.24 3.29 1 385 3.29 -1.20 4 170 13 463.69 13:39:49 3.33 3.24 3.22 3.29
ADIUVO 30 8.00 8.38 112 8.38 11.14 6 364 50 963.38 17:00:00 7.54 7.68 7.40 8.40
AGORA 210 9.62 9.74 100 9.70 -2.02 25 309 245 551.72 17:00:00 9.90 9.90 9.54 9.90
AGROTON 658 3.03 3.07 2 488 3.07 0.66 1 826 5 611.19 16:43:49 3.05 3.00 3.00 3.095
AILLERON 20 7.30 7.38 1 000 7.30 -1.35 3 608 26 103.76 15:37:32 7.40 7.22 7.22 7.30
AIRWAY 150 0.644 0.666 1 600 0.668 -1.76 5 203 3 382.324 15:44:30 0.68 0.678 0.642 0.678
ALIOR 605 40.98 41.00 296 41.00 1.04 332 098 13 575 874.50 17:00:00 40.58 40.62 40.58 41.20
ALTA 3 265 2.30 2.40 3 150 2.44 4.27 23 53.46 11:05:50 2.34 2.44 2.30 2.44
ALTUSTFI 81 1.998 2.03 1 470 2.03 4.42 5 174 10 388.772 17:00:00 1.944 1.99 1.99 2.04
ALUMETAL 150 34.90 35.00 863 35.00 -1.13 4 252 148 726.40 17:00:00 35.40 35.60 34.80 35.60
AMBRA 605 17.50 17.60 100 17.50 2.34 9 133 158 873.55 17:00:48 17.10 17.10 17.10 17.70
AMICA 413 113.60 114.60 9 114.60 0.35 20 754 2 348 880.40 16:41:29 114.20 114.40 113.00 114.80
AMREST 719 43.25 PKC/PCR 13 43.25 -0.92 80 616 3 512 552.35 17:00:00 43.65 43.65 43.25 43.95
APATOR 621 22.10 22.50 150 22.10 0.00 3 198 71 464.80 16:18:42 22.10 22.40 22.10 22.80
APLISENS 5 10.20 10.40 640 10.40 0.00 14 145.60 09:00:00 10.40 10.40 10.40 10.40
APSENERGY 4 200 1.86 1.96 3 999 2.00 0.00 21 42.00 09:00:00 2.00 2.00 2.00 2.00
ARCHICOM 150 13.70 14.55 200 14.50 7.81 60 076 852 409.20 17:00:00 13.45 14.00 14.00 14.50
ARCTIC 850 3.04 3.13 200 3.13 0.00 300 939.00 17:00:00 3.13 3.13 3.13 3.13
ARCUS 3 2.82 2.84 1 000 2.86 10.00 55 898 149 710.46 16:49:45 2.60 2.52 2.50 2.86
ARTERIA 640 6.00 6.30 299 6.30 6.78 4 320 25 993.85 17:00:00 5.90 5.90 5.90 6.30
ARTIFEX 500 3.34 3.40 3 3.40 -4.36 2 372 8 187.78 16:13:16 3.555 3.50 3.40 3.50
ASBIS 3 650 2.43 2.45 3 983 2.45 1.24 62 403 152 165.775 17:04:44 2.42 2.40 2.39 2.45
ASMGROUP 2 400 3.28 3.42 2 700 0.00 - 0.00 3.30
ASSECOBS 100 27.20 28.60 153 28.60 3.62 2 57.20 09:00:35 27.60 28.60 28.60 28.60
ASSECOPOL 165 51.50 51.70 4 51.70 -0.19 36 713 1 915 611.85 17:03:52 51.80 51.90 51.40 52.95
ASSECOSEE 1 286 19.70 19.80 1 100 19.70 -0.51 2 456 48 500.50 16:15:07 19.80 19.70 19.70 19.80
ASTARTA 432 22.70 22.90 89 22.70 -0.87 1 792 41 026.80 16:39:34 22.90 22.90 22.70 22.90
ATAL 300 37.00 37.10 378 37.10 1.09 2 806 103 053.40 17:00:00 36.70 36.50 36.50 37.10
ATENDE 1 000 3.46 3.54 122 3.56 2.89 20 863 73 924.00 14:37:51 3.46 3.46 3.46 3.56
ATLANTAPL 1 700 4.66 4.84 293 4.84 -0.41 1 000 4 840.00 10:52:11 4.86 4.84 4.84 4.84
ATLASEST 1 000 1.38 1.45 438 1.46 0.00 3 000 4 390.00 10:26:14 1.46 1.47 1.46 1.47
ATM 100 10.24 10.52 745 10.52 0.38 508 5 115.00 17:00:00 10.48 10.80 10.06 10.80
ATMGRUPA 918 4.56 4.68 505 4.69 0.21 205 961.45 10:21:37 4.68 4.69 4.69 4.69
ATREM 2 2.06 2.07 3 700 0.00 - 0.00 2.01
AUGA 300 0.01 2.07 529 2.07 -0.96 6 12.42 15:29:40 2.09 2.07 2.07 2.07
AUTOPARTN 1 100 4.11 4.14 561 4.14 1.72 79 558 328 756.62 17:00:00 4.07 4.13 4.09 4.18
AWBUD 19 0.65 0.725 935 0.65 -10.34 11 7.15 17:00:38 0.725 0.65 0.65 0.65
BAHOLDING 1 500 1.60 1.616 640 1.616 1.13 13 091 20 790.24 16:19:54 1.598 1.552 1.552 1.62
BALTONA 20 6.15 6.25 435 6.25 -0.79 12 75.00 16:33:42 6.30 6.25 6.25 6.25
BBIDEV 2 455 0.445 0.459 1 669 0.459 2.23 11 729 5 327.964 15:43:05 0.449 0.449 0.443 0.459
BEDZIN 478 15.70 16.40 56 16.00 -0.62 2 971 47 505.70 14:32:52 16.10 16.50 15.90 16.50
BENEFIT 30 694.00 708.00 22 694.00 -0.29 303 211 678.00 17:00:00 696.00 700.00 694.00 704.00
BEST 404 21.40 22.00 49 0.00 - 0.00 22.00
BETACOM 120 9.68 10.02 120 10.48 -0.19 5 52.40 09:00:00 10.50 10.48 10.48 10.48
BETAM40TR 17 52.58 53.90 10 52.59 0.02 9 335 493 061.01 17:02:00 52.58 52.99 52.59 53.09
BETAW20TR 40 37.645 37.85 1 200 37.66 0.16 1 709 64 448.895 17:02:00 37.60 37.65 37.635 37.87
BIK 559 15.22 15.70 50 15.70 -1.26 10 157.50 15:19:19 15.90 15.80 15.70 15.80
BIOMEDLUB 4 775 0.94 0.98 2 160 0.98 0.00 200 196.00 17:00:00 0.98 0.98 0.98 0.98
BIOTON 337 4.33 4.345 6 699 4.33 -0.92 8 643 37 629.055 16:38:37 4.37 4.37 4.30 4.40
BNPPPL 29 68.00 69.00 180 68.60 0.88 2 746 188 374.40 10:56:45 68.00 68.00 68.00 68.60
BOGDANKA 10 38.95 39.80 156 39.70 -1.49 46 106 1 814 125.10 17:00:00 40.30 40.30 38.80 40.40
BOOMBIT 100 22.02 22.29 390 22.29 2.25 13 114 290 290.485 17:00:00 21.80 21.90 21.90 22.50
BORYSZEW 1 406 4.295 4.32 1 678 4.32 0.23 93 192 400 533.88 17:04:22 4.31 4.24 4.24 4.345
BOS 200 7.30 7.44 343 7.44 1.36 11 850 87 242.80 17:00:00 7.34 7.36 7.24 7.46
BOWIM 3 970 1.90 1.99 82 1.96 -2.00 4 700 9 216.00 13:09:53 2.00 1.98 1.96 1.98
BPHFIZBI2 20 160.00 0.00 - 0.00 146.10
BPHFIZBI4 203 119.30 0.00 - 0.00 119.80
BPHFIZBI5 21 118.10 0.00 - 0.00 120.22
BPHFIZDS 20 120.00 0.00 - 0.00 112.10
BPHFIZMLI 133 84.35 88.95 73 0.00 - 0.00 84.15
BRASTER 1 774 1.24 1.25 330 1.24 -2.82 86 121 108 821.544 16:28:27 1.276 1.274 1.24 1.29
BSCDRUK 245 35.90 36.50 30 35.90 1.41 2 090 74 974.60 11:25:53 35.40 35.90 35.50 35.90
BUDIMEX 17 139.00 140.40 201 140.40 1.59 3 063 426 912.00 17:00:00 138.20 139.40 137.00 142.60
BUMECH 50 3.54 3.62 820 3.62 -1.36 720 2 561.50 16:14:45 3.67 3.60 3.54 3.62
CCC 587 139.00 139.10 66 139.10 -1.83 133 505 18 588 742.20 17:00:00 141.70 141.00 137.50 142.30
CDPROJEKT 2 334 248.70 248.90 1 248.70 -0.92 169 211 42 235 875.30 17:00:00 251.00 251.00 248.00 253.00
CDRL 203 18.85 19.15 1 550 19.10 0.53 2 268 43 319.50 17:00:00 19.00 19.45 19.10 19.45
CELTIC 1 455 5.50 5.80 963 5.80 0.87 1 475 8 260.10 12:16:10 5.75 5.70 5.40 5.80
CEZ 20 86.70 88.25 9 87.70 1.15 6 528.95 16:03:49 86.70 88.25 87.70 88.25
CIECH 10 37.50 37.75 256 37.70 -2.20 37 470 1 420 224.25 17:00:00 38.55 38.55 37.30 38.85
CIGAMES 17 200 0.99 0.994 4 299 0.99 -1.39 531 274 528 970.71 16:49:21 1.004 1.008 0.982 1.012
CITYSERV 1 900 9.75 9.999 300 9.75 0.00 101 985.049 13:08:29 9.75 9.999 9.75 9.999
CLNPHARMA 1 189 40.50 41.00 100 40.50 0.87 10 672 431 371.10 17:03:28 40.15 40.15 39.90 41.30
CNT 5 692 13.50 13.70 20 13.50 0.00 2 27.00 09:12:09 13.50 13.50 13.50 13.50
COALENERG 70 0.41 0.434 14 110 0.00 - 0.00 0.434
COGNOR 6 806 1.735 1.76 2 552 1.76 0.57 61 059 106 378.02 16:36:13 1.75 1.75 1.735 1.76
COMARCH 10 177.50 179.00 63 179.00 0.00 20 3 580.00 13:07:18 179.00 179.00 179.00 179.00
COMP 5 680 70.00 71.60 35 70.00 3.24 135 784 9 493 167.20 17:00:00 67.80 67.40 67.40 71.60
COMPERIA 2 700 3.10 3.24 4 998 0.00 - 0.00 3.24
CORMAY 794 0.998 1.018 3 399 0.998 2.46 210 260 213 601.699 17:00:00 0.974 0.975 0.975 1.048
CPGROUP 1 415 6.02 6.16 1 299 6.16 2.33 2 607 15 653.78 17:00:00 6.02 5.99 5.99 6.16
CYFRPLSAT 3 829 27.64 27.74 21 584 27.74 0.14 255 150 7 070 040.94 17:00:00 27.70 27.48 27.34 28.14
DATAWALK 28 44.50 45.00 813 45.00 1.35 4 934 220 314.70 17:00:00 44.40 44.80 43.80 45.00
DEBICA 30 89.80 91.00 750 90.00 0.90 1 096 98 686.80 16:42:29 89.20 91.40 89.40 91.40
DECORA 100 18.50 18.75 96 18.75 0.54 392 7 272.60 10:40:50 18.65 18.60 18.50 18.75
DEKPOL 69 26.00 32.70 1 818 26.80 0.37 879 23 322.30 17:00:00 26.70 26.70 26.00 26.80
DELKO 231 8.25 8.40 452 8.40 0.00 1 548 13 003.20 16:23:00 8.40 8.40 8.40 8.40
DEVELIA 829 2.295 2.31 2 000 2.295 0.66 37 933 87 416.555 17:00:00 2.28 2.28 2.28 2.32
DGA 339 6.62 6.84 118 6.84 0.00 21 143.64 09:00:00 6.84 6.84 6.84 6.84
DINOPL 1 539 159.90 160.00 20 936 160.00 -0.25 246 298 39 362 082.80 17:01:04 160.40 159.10 158.50 160.50
DOMDEV 124 81.60 82.60 4 82.80 -0.48 25 2 044.40 12:53:35 83.20 83.20 80.80 83.20
DROZAPOL 1 000 1.26 1.34 5 600 1.34 -3.94 11 179 14 949.545 16:42:54 1.395 1.395 1.33 1.395
ECHO 2 207 4.72 4.735 4 996 4.735 -1.76 78 797 371 932.095 17:00:31 4.82 4.84 4.62 4.86
EDINVEST 7 442 2.06 2.10 157 0.00 - 0.00 2.10
EFEKT 124 17.50 18.00 71 18.00 0.00 5 90.00 09:00:00 18.00 18.00 18.00 18.00
EKOEXPORT 50 3.80 3.875 488 3.875 0.26 51 107 194 647.085 17:00:00 3.865 3.86 3.63 3.985
ELBUDOWA 6 711 6.90 6.94 400 6.90 -19.58 138 379 1 059 199.96 17:01:39 8.58 8.40 6.82 8.58
ELEKTROTI 48 3.80 3.90 30 3.90 5.69 1 796 6 975.88 17:00:00 3.69 3.74 3.70 3.95
ELEMENTAL 3 094 1.20 1.218 6 000 1.20 -6.54 690 352 834 948.082 17:04:13 1.284 1.288 1.172 1.288
ELKOP 1 176 0.56 0.658 317 0.658 0.00 2 748 1 686.488 14:20:47 0.658 0.658 0.60 0.658
ELZAB 10 2.36 2.42 3 160 2.30 -3.36 250 575.00 09:12:40 2.38 2.30 2.30 2.30
EMCINSMED 75 4.72 4.92 1 526 0.00 - 0.00 4.92
ENAP 1 920 1.11 1.15 1 735 1.15 -0.86 2 2.30 09:00:00 1.16 1.15 1.15 1.15
ENEA 169 8.825 8.88 2 889 8.88 0.57 101 380 900 242.76 17:00:00 8.83 8.90 8.805 8.97
ENELMED 721 14.50 14.70 250 14.50 0.00 1 819 26 371.50 17:00:00 14.50 14.40 14.40 14.60
ENERGA 120 6.91 6.965 1 927 6.965 1.68 142 363 989 737.84 17:00:00 6.85 6.87 6.87 7.00
ENERGOINS 1 160 0.942 0.98 690 1.00 -0.99 20 20.00 09:00:00 1.01 1.00 1.00 1.00
ENTER 220 34.30 35.50 825 35.50 0.57 5 758 201 812.40 17:00:00 35.30 35.30 35.00 35.50
ERBUD 100 14.90 15.25 700 15.40 2.67 656 9 825.10 13:52:13 15.00 15.50 14.90 15.50
ERG 261 29.00 32.60 221 32.60 0.00 9 276.60 16:31:16 32.60 32.60 30.20 32.60
ERGIS 2 020 2.48 2.53 3 210 2.49 -4.60 56 703 142 845.44 17:00:00 2.61 2.61 2.49 2.61
ESOTIQ 550 13.70 15.00 90 15.00 2.39 1 774 24 792.65 16:43:13 14.65 14.70 13.80 15.00
ESSYSTEM 440 2.66 2.70 1 000 2.68 0.75 5 291 14 265.70 14:07:13 2.66 2.70 2.68 2.70
ESTAR 100 1.46 0.00 - 0.00 1.50
ETFDAX 2 498.80 512.00 4 509.00 0.04 67 34 147.90 16:47:46 508.80 508.70 508.40 510.20
ETFSP500 5 119.80 122.00 108 119.88 -1.02 709 85 343.12 16:41:05 121.12 120.40 119.88 120.78
ETFW20L 8 272.00 273.10 40 273.00 0.96 417 113 572.25 15:20:02 270.40 270.40 270.40 274.40
EUCO 250 2.38 2.45 1 871 2.45 0.00 524 1 264.48 17:00:00 2.45 2.49 2.40 2.49
EUROCASH 85 767 22.40 22.44 112 22.40 -0.89 286 896 6 423 676.44 17:00:00 22.60 22.52 22.12 22.68
EUROHOLD 5.50 100 0.00 - 0.00 5.85
EUROTEL 15 20.50 20.60 109 20.50 -0.97 8 215 170 702.70 17:02:56 20.70 20.80 20.50 21.00
EVEREST 1 0.60 0.65 48 0.65 0.00 2 1.30 09:00:00 0.65 0.65 0.65 0.65
F1MWF20 0 100 98.31 98.39 100 0.00 - 0.00 98.36
F1MWG20 0 100 98.32 98.40 100 0.00 - 0.00 98.37
F1MWU19 0 100 98.31 98.37 100 0.00 - 0.00 98.34
F1MWV19 0 100 98.30 98.38 100 0.00 - 0.00 98.34
F1MWX19 0 100 98.31 98.39 100 0.00 - 0.00 98.35
F1MWZ19 0 100 98.31 98.39 100 0.00 - 0.00 98.35
F3MWF20 0 200 98.25 98.33 200 0.00 - 0.00 98.30
F3MWG20 0 200 98.27 98.33 200 0.00 - 0.00 98.31
F3MWH20 0 200 98.26 98.34 200 0.00 - 0.00 98.32
F3MWH21 0 200 98.30 98.42 200 0.00 - 0.00 98.43
F3MWJ20 0 200 98.27 98.35 200 0.00 - 0.00 98.32
F3MWK20 0 200 98.28 98.34 200 0.00 - 0.00 98.33
F3MWM20 2 100 98.26 98.38 100 0.00 - 0.00 98.34
F3MWU19 0 200 98.25 98.31 200 0.00 - 0.00 98.28
F3MWU20 0 200 98.27 98.39 200 0.00 - 0.00 98.37
F3MWV19 0 200 98.25 98.31 200 0.00 - 0.00 98.28
F3MWX19 0 200 98.26 98.32 200 0.00 - 0.00 98.29
F3MWZ19 2 200 98.25 98.33 200 0.00 - 0.00 98.29
F3MWZ20 0 200 98.28 98.40 200 0.00 - 0.00 98.40
F6MWF20 0 100 98.17 98.25 100 0.00 - 0.00 98.22
F6MWG20 0 100 98.19 98.25 100 0.00 - 0.00 98.23
F6MWH20 0 100 98.16 98.28 100 0.00 - 0.00 98.24
F6MWM20 0 100 98.18 98.30 100 0.00 - 0.00 98.27
F6MWU19 2 100 98.18 98.24 100 0.00 - 0.00 98.21
F6MWU20 0 100 98.20 98.32 100 0.00 - 0.00 98.31
F6MWV19 0 100 98.17 98.23 100 0.00 - 0.00 98.21
F6MWX19 0 100 98.17 98.23 100 0.00 - 0.00 98.21
F6MWZ19 0 100 98.17 98.25 100 0.00 - 0.00 98.22
F6MWZ20 0 100 98.21 98.33 100 0.00 - 0.00 98.34
FAMUR 1 966 3.92 3.925 4 000 3.925 -1.13 142 872 565 012.26 17:00:00 3.97 3.96 3.91 3.99
FASING 50 14.50 14.75 350 14.90 0.34 1 010 14 626.00 15:21:12 14.85 14.40 14.40 14.90
FEERUM 700 9.60 9.98 52 9.98 0.00 20 199.60 16:29:46 9.98 9.98 9.98 9.98
FENGHUA PKC/PCR 803 0.00 - 0.00 17.50
FERRO 11 12.65 12.70 119 12.65 2.43 1 665 20 844.60 16:12:48 12.35 12.40 12.40 12.65
FERRUM 17 3.65 3.89 872 0.00 - 0.00 3.54
FLTBH20 0 100 121.82 123.32 100 0.00 - 0.00 121.44
FLTBU19 0 100 121.89 123.39 100 0.00 - 0.00 121.61
FLTBZ19 0 100 121.00 122.50 100 0.00 - 0.00 120.72
FMTBH20 0 100 112.27 112.97 100 0.00 - 0.00 113.16
FMTBU19 0 100 112.46 113.16 100 0.00 - 0.00 113.13
FMTBZ19 0 100 111.61 112.31 100 0.00 - 0.00 112.28
FORTE 6 22.70 23.10 72 22.70 -2.16 7 755 177 097.35 17:03:56 23.20 23.55 22.50 23.70
FSTBH20 0 100 105.17 105.67 100 0.00 - 0.00 105.38
FSTBU19 0 100 105.31 105.81 100 0.00 - 0.00 105.56
FSTBZ19 0 100 105.21 105.71 100 0.00 - 0.00 105.49
GETIN 17 302 0.952 0.962 833 0.952 0.74 207 916 200 018.792 17:00:58 0.945 0.945 0.942 0.984
GETINOBLE 2 000 0.3385 0.3395 15 456 0.3395 -0.15 1 578 864 540 427.442 17:03:23 0.34 0.3485 0.333 0.3535
GLCOSMED 5 580 1.345 1.445 5 195 1.50 4.17 15 22.50 09:00:00 1.44 1.50 1.50 1.50
GPRE 11 765 6.72 6.76 363 6.72 0.00 440 2 956.80 09:00:00 6.72 6.72 6.72 6.72
GPW 200 40.30 40.65 575 40.65 -0.12 3 906 158 309.90 17:00:00 40.70 40.75 40.35 40.75
GROCLIN 1 000 1.74 1.768 1 000 1.77 -0.34 12 598 22 010.23 15:15:31 1.776 1.776 1.73 1.778
GRODNO 225 3.72 3.79 100 3.72 0.00 658 2 481.30 17:00:00 3.72 3.85 3.72 3.85
GRUPAAZOTY 274 36.90 37.00 1 000 37.00 -1.33 20 820 772 415.18 17:04:53 37.50 37.36 36.80 37.98
GTC 1 000 9.30 9.35 500 9.35 0.00 42 312 395 492.56 17:00:00 9.35 9.40 9.31 9.45
HANDLOWY 2 540 51.30 51.70 763 51.70 0.58 66 050 3 406 488.90 17:00:00 51.40 51.30 51.30 51.80
HELIO 1 875 10.60 10.70 1 691 10.70 0.00 225 2 395.00 17:00:00 10.70 10.60 10.60 10.70
HMINWEST 60 13.70 14.00 50 0.00 - 0.00 14.10
HOLLYWOOD 2 750 0.986 0.996 33 131 0.986 -1.00 4 024 3 968.274 13:17:44 0.996 0.996 0.986 0.996
HYDROTOR 55 35.00 35.40 42 35.40 0.57 88 3 103.20 15:06:02 35.20 35.40 35.00 35.40
I2DEV 15 6.05 6.10 1 230 0.00 - 0.00 6.10
IDEABANK 11 337 2.13 2.14 3 684 2.13 0.95 74 974 160 661.685 17:00:00 2.11 2.15 2.09 2.20
IDMSA 220 1.07 1.15 6 155 1.15 7.48 1 311 1 499.62 16:43:25 1.07 1.07 1.07 1.15
IFCAPITAL 10 515 0.55 0.65 392 0.00 - 0.00 0.655
IFIRMA 100 3.05 3.08 1 315 3.08 0.00 6 593 20 411.22 17:01:28 3.08 3.08 3.08 3.12
IIAAV 8 100.00 110.00 84 0.00 - 0.00 107.00
IMCOMPANY 498 15.10 15.45 650 15.50 0.00 5 77.50 09:00:00 15.50 15.50 15.50 15.50
IMMOBILE 34 2.67 2.72 96 2.72 0.74 385 1 039.55 15:05:18 2.70 2.70 2.67 2.72
IMPEL 270 7.60 7.65 1 071 7.60 10.95 36 944 272 598.95 17:02:15 6.85 6.80 6.65 7.70
IMPERA 887 1.10 1.15 7 460 1.10 0.00 5 5.50 15:14:29 1.10 1.10 1.10 1.10
IMS 500 3.72 3.80 500 3.82 -0.78 1 768 6 770.98 15:02:13 3.85 3.88 3.79 3.88
INC 90 0.80 0.91 4 787 0.91 0.00 120 105.00 17:00:00 0.91 0.86 0.86 0.91
INDYKPOL 800 61.00 62.50 50 61.00 0.00 1 020 62 220.00 09:00:00 61.00 61.00 61.00 61.00
INGBSK 394 193.00 194.60 342 193.00 1.15 7 872 1 516 462.80 17:00:00 190.80 191.20 189.40 194.60
INPRO 1 744 4.36 4.80 476 4.80 -1.23 230 1 049.96 15:54:46 4.86 4.90 4.56 4.90
INSTALKRK 275 17.00 17.20 170 17.00 0.00 1 865 31 644.00 17:00:00 17.00 17.00 16.65 17.00
INTERAOLT 626 12.40 12.50 2 877 12.50 0.00 3 113 38 735.35 16:00:15 12.50 12.50 12.35 12.50
INTERCARS 14 211.00 213.00 217 211.00 -1.40 585 124 165.00 17:00:00 214.00 216.00 209.00 216.00
INTERFERI 500 3.62 4.02 337 0.00 - 0.00 4.06
INTERSPPL 3 890 1.98 2.02 3 890 2.03 0.50 4 271 8 569.68 11:10:58 2.02 1.94 1.94 2.03
INTLADS05520 5 000 97.80 97.90 5 000 0.00 - 0.00 99.10
INTLADS05538 5 000 99.55 99.65 5 000 0.00 - 0.00 100.90
INTLADS06221 5 000 101.10 101.20 5 000 0.00 - 0.00 102.50
INTLADS07393 5 000 96.10 96.20 5 000 0.00 - 0.00 97.35
INTLADS07807 5 000 94.25 94.35 5 000 0.00 - 0.00 95.55
INTLADS10777 5 000 92.35 92.45 5 000 0.00 - 0.00 93.60
INTLADS11155 5 000 90.30 90.40 5 000 0.00 - 0.00 91.55
INTLADS11338 5 000 88.10 88.20 5 000 0.00 - 0.00 89.30
INTLADS11635 5 000 85.70 85.80 5 000 0.00 - 0.00 86.95
INTLADS13086 5 000 83.20 83.30 5 000 0.00 - 0.00 84.45
INTLADS13409 5 000 80.50 80.60 5 000 0.00 - 0.00 81.70
INTLADS13532 5 000 77.65 77.75 5 000 0.00 - 0.00 78.85
INTLADS13987 5 000 74.55 74.65 5 000 0.00 - 0.00 75.75
INTLADS14787 5 000 71.30 71.40 5 000 0.00 - 0.00 72.45
INTLADS14902 5 000 67.80 67.90 5 000 0.00 - 0.00 68.95
INTLADS16832 5 000 64.05 64.15 5 000 0.00 - 0.00 65.25
INTLADS17350 5 000 60.10 60.20 5 000 0.00 - 0.00 61.25
INTLADS17996 5 000 55.85 55.95 5 000 55.65 -2.28 15 834.75 09:55:16 56.95 55.65 55.65 55.65
INTLADS19117 5 000 51.30 51.40 5 000 51.30 -2.19 10 513.00 11:08:41 52.45 51.30 51.30 51.30
INTLAPL05256 24 548.50 0.00 - 0.00 586.70
INTLAPL05264 100 583.90 0.00 - 0.00 622.30
INTLAPL15750 100 458.00 0.00 - 0.00 490.80
INTLBCO12542 5 000 142.20 142.50 5 000 0.00 - 0.00 141.30
INTLBCO12559 5 000 113.10 113.40 5 000 0.00 - 0.00 112.00
INTLBCO12567 5 000 118.60 118.90 5 000 0.00 - 0.00 117.50
INTLBCO12674 5 000 101.70 102.00 5 000 0.00 - 0.00 100.50
INTLBCO12963 5 000 98.45 98.75 5 000 0.00 - 0.00 97.20
INTLBCO13235 5 000 85.20 85.50 5 000 0.00 - 0.00 83.90
INTLBCO13243 5 000 92.00 92.30 5 000 93.10 2.65 11 1 024.10 09:53:26 90.70 93.10 93.10 93.10
INTLBCO19216 5 000 76.50 76.80 5 000 0.00 - 0.00 75.15
INTLBCO19356 5 000 67.35 67.65 5 000 66.50 0.91 110 7 315.00 10:24:20 65.90 66.50 66.50 66.50
INTLBCO22541 10 000 48.57 48.87 10 000 0.00 - 0.00 47.05
INTLBCO22558 5 000 58.20 58.50 5 000 0.00 - 0.00 56.75
INTLBCO22806 10 000 38.51 38.81 10 000 0.00 - 0.00 36.93
INTLBCO24844 5 000 28.69 28.99 5 000 0.00 - 0.00 27.06
INTLBCO25023 5 000 18.37 18.67 5 000 18.29 9.65 35 624.20 16:39:07 16.68 17.90 17.28 18.29
INTLBMW11031 10 000 6.37 6.57 10 000 0.00 - 0.00 6.18
INTLBMW14779 10 000 8.20 8.40 10 000 0.00 - 0.00 8.02
INTLBND00059 1 000 132.10 132.50 1 000 0.00 - 0.00 139.20
INTLBND00497 1 000 150.60 151.00 1 000 0.00 - 0.00 157.80
INTLBND05025 5 000 114.90 115.30 5 000 0.00 - 0.00 121.90
INTLBND05595 5 000 96.70 97.10 5 000 0.00 - 0.00 103.70
INTLBND11098 9 990 79.15 79.55 9 979 80.85 -6.04 10 815.50 12:44:24 86.05 82.25 80.85 82.25
INTLCCC23960 2 000 3.88 3.98 2 000 3.87 -8.29 9 440 35 516.60 16:38:21 4.22 3.81 3.74 3.87
INTLCCC24323 2 000 4.89 4.99 2 000 5.02 -4.02 6 170 31 146.20 15:54:50 5.23 5.04 5.02 5.06
INTLCCC24430 2 000 5.80 5.90 2 000 0.00 - 0.00 6.14
INTLCCC25007 2 000 2.87 2.97 2 000 3.04 -5.30 10 400 30 326.00 12:37:41 3.21 2.88 2.88 3.04
INTLCDR22277 2 000 15.93 16.03 2 000 0.00 - 0.00 16.27
INTLCDR22285 2 000 14.58 14.68 2 000 0.00 - 0.00 14.91
INTLCDR22392 2 000 12.94 13.04 2 000 0.00 - 0.00 13.27
INTLCDR22509 2 000 11.71 11.81 2 000 11.84 -1.66 219 2 607.20 16:48:25 12.04 12.00 11.84 12.00
INTLCDR22517 2 000 12.34 12.44 2 000 0.00 - 0.00 12.67
INTLCDR22848 2 000 9.62 9.72 2 000 9.88 -0.70 102 1 007.76 11:38:46 9.95 9.88 9.88 9.88
INTLCDR22855 100 10.40 10.45 2 000 10.58 -0.94 450 4 777.00 16:19:14 10.68 10.84 10.58 10.84
INTLCDR22863 2 000 11.04 11.14 2 000 0.00 - 0.00 11.38
INTLCDR23192 2 000 8.04 8.14 2 000 0.00 - 0.00 8.38
INTLCDR23200 2 000 8.85 8.95 2 000 8.94 -2.61 500 4 470.00 14:00:33 9.18 8.94 8.94 8.94
INTLCDR23747 2 000 7.21 7.31 2 000 0.00 - 0.00 7.54
INTLCDR24315 2 000 6.33 6.43 2 000 6.41 -3.75 35 224.35 13:00:17 6.66 6.41 6.41 6.41
INTLCDR24729 2 000 4.43 4.53 2 000 4.47 -6.29 1 640 7 397.80 15:06:54 4.77 4.52 4.47 4.53
INTLCDR24737 2 000 5.41 5.51 2 000 0.00 - 0.00 5.74
INTLCDR24992 2 000 3.42 3.52 2 000 0.00 - 0.00 3.75
INTLDAX00281 5 000 152.40 152.70 5 000 0.00 - 0.00 149.70
INTLDAX00752 5 000 168.00 168.30 5 000 0.00 - 0.00 165.40
INTLDAX01800 5 000 137.10 137.40 5 000 0.00 - 0.00 134.40
INTLDAX12864 5 000 187.40 187.70 5 000 0.00 - 0.00 184.80
INTLDAX12872 2 000 200.10 200.40 2 000 0.00 - 0.00 197.60
INTLDAX13136 5 000 121.20 121.50 5 000 0.00 - 0.00 118.40
INTLDAX13169 2 500 208.30 208.60 2 500 0.00 - 0.00 205.80
INTLDAX13300 5 000 111.40 111.70 5 000 0.00 - 0.00 108.50
INTLDAX14829 5 000 102.90 103.20 5 000 0.00 - 0.00 99.95
INTLDAX15016 5 000 94.25 94.55 5 000 92.00 0.71 46 4 232.00 11:23:19 91.35 92.00 92.00 92.00
INTLDAX22574 10 000 85.45 85.75 10 000 85.00 3.03 12 1 020.00 14:41:15 82.50 85.00 85.00 85.00
INTLDAX22954 10 000 76.45 76.75 10 000 0.00 - 0.00 73.45
INTLDAX23051 10 000 67.25 67.55 10 000 0.00 - 0.00 64.25
INTLDAX24471 10 000 57.90 58.20 10 000 0.00 - 0.00 54.85
INTLDAX24919 10 000 48.39 48.69 10 000 0.00 - 0.00 45.31
INTLDAX24935 10 000 38.70 39.00 10 000 38.02 6.86 420 15 958.59 15:17:31 35.58 36.97 36.97 39.03
INTLDNP23457 1 000 7.87 7.97 1 000 0.00 - 0.00 7.98
INTLDNP23523 1 000 6.12 6.22 1 000 0.00 - 0.00 6.22
INTLDNP23531 1 000 6.59 6.69 1 000 0.00 - 0.00 6.70
INTLDNP23549 1 000 7.04 7.14 1 000 0.00 - 0.00 7.14
INTLDNP23762 1 000 5.63 5.73 1 000 0.00 - 0.00 5.73
INTLDNP23911 1 000 5.11 5.21 1 000 0.00 - 0.00 5.22
INTLDNP24760 1 000 4.00 4.10 1 000 4.00 -2.44 100 400.00 11:02:29 4.10 4.00 4.00 4.00
INTLDNP24778 1 000 4.57 4.67 1 000 0.00 - 0.00 4.68
INTLDOW00372 2 000 489.90 490.40 2 000 0.00 - 0.00 493.40
INTLDOW00380 1 000 524.50 525.00 1 000 0.00 - 0.00 528.20
INTLDOW00877 200 557.30 557.80 200 559.20 -0.34 4 2 236.80 13:58:58 561.10 559.20 559.20 559.20
INTLDOW03251 2 000 455.30 455.80 2 000 0.00 - 0.00 458.60
INTLDOW13482 2 000 388.60 389.10 2 000 0.00 - 0.00 391.60
INTLDOW16790 2 000 352.00 352.50 2 000 0.00 - 0.00 354.70
INTLDOW17806 2 000 313.40 313.90 2 000 0.00 - 0.00 316.00
INTLDOW18978 2 000 273.80 274.30 2 000 0.00 - 0.00 276.10
INTLDOW20040 2 000 232.70 233.20 2 000 0.00 - 0.00 234.80
INTLDOW22970 5 000 189.80 190.30 5 000 0.00 - 0.00 191.70
INTLDOW23986 5 000 146.10 146.60 5 000 0.00 - 0.00 147.70
INTLESX00307 10 000 60.10 60.35 10 000 0.00 - 0.00 59.75
INTLESX00778 10 000 66.25 66.50 10 000 0.00 - 0.00 65.90
INTLESX01818 10 000 54.05 54.30 10 000 0.00 - 0.00 53.65
INTLESX02097 10 000 47.62 47.87 10 000 0.00 - 0.00 47.23
INTLESX15677 10 000 35.38 35.63 10 000 0.00 - 0.00 34.95
INTLESX22962 10 000 29.28 29.53 10 000 0.00 - 0.00 28.83
INTLESX24489 10 000 23.09 23.34 10 000 0.00 - 0.00 22.61
INTLESX24943 10 000 16.60 16.85 10 000 0.00 - 0.00 16.10
INTLEUC07617 10 000 25.39 25.59 10 000 0.00 - 0.00 25.80
INTLEUD22988 14 932 14.10 14.20 3 656 15.49 15.60 88 1 336.60 12:14:34 13.40 15.10 15.10 15.49
INTLEUD23390 10 000 24.68 24.78 2 371 25.30 5.24 75 1 897.50 10:21:27 24.04 25.30 25.30 25.30
INTLEUD24331 10 000 35.02 35.12 10 000 36.38 5.63 5 181.90 12:05:02 34.44 36.38 36.38 36.38
INTLEUD24364 10 000 47.66 47.76 10 000 49.00 3.92 1 016 49 784.00 11:38:26 47.15 49.00 49.00 49.00
INTLEUD24539 10 000 20.23 20.33 10 000 0.00 - 0.00 19.52
INTLEUD24547 10 000 31.70 31.80 10 000 0.00 - 0.00 31.10
INTLEUR22996 10 000 18.13 18.33 10 000 0.00 - 0.00 19.74
INTLEUR23895 10 000 24.44 24.64 10 000 0.00 - 0.00 26.05
INTLEUR24059 10 000 30.62 30.82 10 000 0.00 - 0.00 32.23
INTLEUR24380 10 000 11.97 12.17 10 000 0.00 - 0.00 13.58
INTLGBU25106 10 000 37.36 37.56 10 000 37.76 11.91 10 377.60 10:57:48 33.74 37.76 37.76 37.76
INTLGBU25114 10 000 50.80 51.00 10 000 0.00 - 0.00 47.24
INTLGLD09746 5 000 133.60 133.90 5 000 134.40 -2.75 113 15 220.80 16:24:39 138.20 136.80 134.40 137.60
INTLGLD11726 5 000 151.70 152.00 5 000 151.70 -3.07 7 1 061.90 16:47:07 156.50 151.70 151.70 151.70
INTLGLD21873 7 169.50 169.50 5 000 173.70 -0.17 19 3 289.80 13:58:10 174.00 172.20 172.20 173.70
INTLGLD22525 5 000 115.70 116.00 5 000 0.00 - 0.00 120.30
INTLGLD23069 5 000 97.15 97.45 5 000 96.20 -5.32 22 2 155.40 16:45:44 101.60 100.10 96.20 100.10
INTLGLD23903 5 000 74.65 74.95 5 000 75.60 -4.24 50 3 864.00 14:42:01 78.95 77.65 75.60 77.75
INTLGLD24166 5 000 54.55 54.85 5 000 53.05 -9.63 112 6 213.10 16:36:30 58.70 57.50 53.05 57.80
INTLGLD24869 5 000 34.25 34.55 5 000 33.06 -13.68 357 12 388.87 16:43:33 38.30 38.70 33.06 38.70
INTLGOG04887 100 275.20 0.00 - 0.00 282.50
INTLGOG04895 100 296.00 0.00 - 0.00 303.40
INTLGOG06940 100 314.80 0.00 - 0.00 322.30
INTLGOG11858 100 206.60 0.00 - 0.00 213.60
INTLHSC00828 5 000 55.40 55.90 5 000 0.00 - 0.00 55.35
INTLHSC12625 5 000 66.85 67.35 5 000 0.00 - 0.00 66.85
INTLHSC12898 5 000 72.05 72.55 5 000 72.45 0.56 28 2 028.60 13:57:16 72.05 72.45 72.45 72.45
INTLHSC14472 5 000 49.44 49.94 5 000 0.00 - 0.00 49.34
INTLHSC15289 5 000 43.39 43.89 5 000 0.00 - 0.00 43.25
INTLHSC15685 5 000 36.95 37.45 5 000 0.00 - 0.00 36.77
INTLHSC18861 5 000 30.25 30.75 5 000 0.00 - 0.00 30.04
INTLHSC19273 5 000 23.30 23.80 5 000 0.00 - 0.00 23.05
INTLKGH12203 1 000 30.99 31.29 1 000 31.33 7.85 510 15 884.50 16:26:07 29.05 29.99 29.99 31.33
INTLKGH12385 1 000 33.76 34.06 1 000 0.00 - 0.00 31.82
INTLKGH12393 1 000 36.38 36.68 1 000 0.00 - 0.00 34.44
INTLKGH12773 1 000 28.25 28.55 1 000 28.55 8.51 170 4 853.50 16:40:28 26.31 28.55 28.55 28.55
INTLKGH14720 1 000 25.36 25.66 1 000 0.00 - 0.00 23.42
INTLKGH14852 1 000 19.13 19.43 1 000 19.07 10.94 1 457 27 549.83 16:48:38 17.19 18.43 18.43 19.07
INTLKGH14860 1 000 22.33 22.63 1 000 21.93 7.55 100 2 193.00 09:30:32 20.39 21.93 21.93 21.93
INTLKGH24984 1 000 15.90 16.20 1 000 15.76 12.89 825 12 754.00 15:26:45 13.96 15.52 15.40 15.76
INTLLTS23358 200 28.02 28.52 200 0.00 - 0.00 28.64
INTLLTS23366 200 33.90 34.40 200 0.00 - 0.00 34.52
INTLLTS23416 200 39.20 39.70 200 0.00 - 0.00 39.82
INTLLTS23689 200 22.15 22.65 200 22.15 -2.72 1 080 23 980.00 16:47:03 22.77 22.15 21.93 22.49
INTLNAG21071 10 000 2.97 3.07 10 000 2.93 -2.66 3 890 11 661.70 14:48:57 3.01 3.02 2.93 3.02
INTLNAG24497 10 000 3.66 3.76 10 000 3.82 2.97 1 380 5 271.60 11:00:02 3.71 3.82 3.82 3.82
INTLNAG24505 10 000 4.29 4.39 10 000 0.00 - 0.00 4.34
INTLNDX10629 5 000 146.60 146.90 5 000 0.00 - 0.00 149.50
INTLNDX10868 5 000 155.30 155.50 5 000 0.00 - 0.00 158.20
INTLNDX12906 5 000 163.50 163.70 5 000 0.00 - 0.00 166.40
INTLNDX13425 5 000 138.10 138.30 5 000 0.00 - 0.00 140.90
INTLNDX15297 5 000 129.00 129.30 5 000 0.00 - 0.00 131.70
INTLNDX17194 5 000 119.70 119.90 5 000 0.00 - 0.00 122.40
INTLNDX17814 5 000 109.90 110.20 5 000 0.00 - 0.00 112.60
INTLNDX18713 5 000 99.60 99.85 5 000 0.00 - 0.00 102.20
INTLNDX18879 10 000 88.90 89.15 10 000 0.00 - 0.00 91.35
INTLNDX20065 10 000 77.70 77.95 10 000 0.00 - 0.00 80.15
INTLNDX23127 5 000 53.95 54.20 5 000 0.00 - 0.00 56.25
INTLNDX23135 5 000 66.15 66.40 5 000 0.00 - 0.00 68.50
INTLNDX23994 2 000 41.26 41.51 2 000 40.64 -6.57 206 8 381.54 16:12:06 43.50 41.61 40.64 41.61
INTLNKX00315 2 000 339.90 340.90 2 000 0.00 - 0.00 334.80
INTLNKX00323 2 000 376.50 377.50 2 000 0.00 - 0.00 371.70
INTLNKX00794 2 000 410.80 411.80 2 000 0.00 - 0.00 406.20
INTLNKX01826 2 000 303.50 304.50 2 000 0.00 - 0.00 298.20
INTLNKX05413 2 000 265.10 266.10 2 000 0.00 - 0.00 259.40
INTLNKX16170 2 000 225.70 226.70 2 000 0.00 - 0.00 219.80
INTLNKX17061 2 000 183.50 184.50 2 000 0.00 - 0.00 177.30
INTLNKX18705 1 000 138.80 139.80 1 000 0.00 - 0.00 132.30
INTLNOK00190 5 000 14.87 15.37 5 000 0.00 - 0.00 15.11
INTLNOK00208 5 000 15.89 16.39 5 000 0.00 - 0.00 16.13
INTLNOK00968 5 000 16.80 17.30 5 000 0.00 - 0.00 17.04
INTLNOK01701 5 000 13.80 14.30 5 000 0.00 - 0.00 14.03
INTLNOK02485 5 000 9.94 10.44 5 000 0.00 - 0.00 10.16
INTLNOK02493 5 000 11.37 11.87 5 000 0.00 - 0.00 11.60
INTLNOK02501 5 000 12.64 13.14 5 000 0.00 - 0.00 12.87
INTLNOK08854 5 000 7.11 7.61 5 000 0.00 - 0.00 7.32
INTLNOK08862 5 000 8.60 9.10 5 000 0.00 - 0.00 8.82
INTLOPL21584 6 000 3.87 3.92 6 000 0.00 - 0.00 3.97
INTLOPL21626 6 000 2.40 2.45 6 000 2.40 -4.00 16 800 40 372.00 12:23:54 2.50 2.42 2.40 2.42
INTLPAL25031 1 500 75.60 76.40 1 500 0.00 - 0.00 81.85
INTLPAL25049 1 500 97.60 98.40 1 500 0.00 - 0.00 104.00
INTLPAL25072 1 500 118.30 119.10 1 500 0.00 - 0.00 124.80
INTLPAL25080 1 500 141.00 141.80 1 500 141.90 -3.86 32 4 570.70 16:45:56 147.60 145.60 141.90 145.60
INTLPEO16402 1 000 21.22 21.67 1 000 20.92 -2.47 160 3 347.20 15:52:51 21.45 20.92 20.92 20.92
INTLPEO22004 1 000 25.82 26.27 1 000 0.00 - 0.00 26.05
INTLPEO23507 1 000 30.18 30.63 1 000 0.00 - 0.00 30.42
INTLPGE24414 3 000 1.59 1.65 3 000 1.59 0.00 12 800 20 874.00 16:49:46 1.59 1.70 1.59 1.70
INTLPGE24422 3 000 1.98 2.04 3 000 2.07 4.02 2 000 4 140.00 15:04:41 1.99 2.07 2.07 2.07
INTLPGE24620 3 000 2.35 2.41 3 000 0.00 - 0.00 2.36
INTLPGE24976 3 000 1.20 1.26 3 000 0.00 - 0.00 1.20
INTLPGN04200 8 000 1.31 1.37 8 000 0.00 - 0.00 1.32
INTLPGN04713 8 000 1.64 1.70 8 000 0.00 - 0.00 1.65
INTLPGN04978 8 000 0.97 1.03 8 000 0.96 -2.04 3 666 3 519.36 11:09:34 0.98 0.96 0.96 0.96
INTLPKN04101 3 000 63.35 63.50 3 000 0.00 - 0.00 63.20
INTLPKN04119 3 000 65.50 65.65 3 000 0.00 - 0.00 65.35
INTLPKN05496 3 000 61.25 61.40 3 000 0.00 - 0.00 61.10
INTLPKN05835 3 000 59.05 59.20 3 000 0.00 - 0.00 58.90
INTLPKN06346 3 000 54.30 54.50 3 000 0.00 - 0.00 54.15
INTLPKN06353 3 000 56.75 56.90 3 000 0.00 - 0.00 56.60
INTLPKN06932 3 000 51.80 51.95 3 000 0.00 - 0.00 51.65
INTLPKN07013 3 000 49.13 49.30 3 000 0.00 - 0.00 48.99
INTLPKN07724 3 000 46.33 46.50 3 000 0.00 - 0.00 46.19
INTLPKN08367 3 000 43.39 43.56 3 000 0.00 - 0.00 43.26
INTLPKN13060 3 000 40.40 40.57 3 000 0.00 - 0.00 40.26
INTLPKN15131 3 000 37.35 37.52 3 000 0.00 - 0.00 37.21
INTLPKN15958 3 000 30.78 30.95 3 000 0.00 - 0.00 30.65
INTLPKN15966 3 000 34.16 34.33 3 000 0.00 - 0.00 34.03
INTLPKN16303 3 000 27.25 27.42 3 000 0.00 - 0.00 27.12
INTLPKN16758 3 000 23.54 23.71 3 000 23.90 2.09 508 12 116.20 16:41:19 23.41 23.80 23.80 23.90
INTLPKN17111 3 000 19.65 19.82 3 000 19.91 2.00 3 000 59 730.00 15:18:13 19.52 19.91 19.91 19.91
INTLPKN23655 3 000 15.84 16.01 3 000 15.96 1.59 2 430 39 402.80 16:46:38 15.71 16.58 15.96 16.58
INTLPKO12401 3 000 19.48 19.60 3 000 0.00 - 0.00 19.30
INTLPKO12781 3 000 20.65 20.77 3 000 0.00 - 0.00 20.47
INTLPKO15032 3 000 21.76 21.88 3 000 0.00 - 0.00 21.58
INTLPKO15123 3 000 18.31 18.43 3 000 0.00 - 0.00 18.14
INTLPKO15446 3 000 17.09 17.21 3 000 0.00 - 0.00 16.91
INTLPKO16956 3 000 15.80 15.92 3 000 0.00 - 0.00 15.62
INTLPKO17301 3 000 13.02 13.14 3 000 0.00 - 0.00 12.84
INTLPKO17541 3 000 11.53 11.65 3 000 11.52 1.50 200 2 304.00 15:03:35 11.35 11.52 11.52 11.52
INTLPKO17889 3 000 9.97 10.09 3 000 0.00 - 0.00 9.79
INTLPKO18812 3 000 8.32 8.44 3 000 8.14 -0.12 50 407.00 09:05:22 8.15 8.14 8.14 8.14
INTLPKO24661 3 000 6.68 6.80 3 000 0.00 - 0.00 6.51
INTLPZU14712 3 000 18.78 18.90 3 000 0.00 - 0.00 18.64
INTLPZU15610 3 000 20.12 20.24 3 000 0.00 - 0.00 19.98
INTLPZU15800 3 000 21.29 21.41 3 000 0.00 - 0.00 21.15
INTLPZU15941 3 000 17.55 17.67 3 000 0.00 - 0.00 17.41
INTLPZU16287 3 000 16.26 16.38 3 000 0.00 - 0.00 16.13
INTLPZU16568 3 000 14.90 15.02 3 000 0.00 - 0.00 14.77
INTLPZU16931 3 000 13.47 13.59 3 000 0.00 - 0.00 13.34
INTLPZU17103 3 000 11.98 12.10 3 000 0.00 - 0.00 11.84
INTLPZU17285 3 000 10.41 10.53 3 000 0.00 - 0.00 10.27
INTLPZU17517 3 000 8.76 8.88 3 000 8.76 1.62 400 3 504.00 16:44:29 8.62 8.76 8.76 8.76
INTLPZU21493 3 000 7.08 7.20 3 000 0.00 - 0.00 6.94
INTLPZU21659 3 000 5.32 5.33 550 5.34 3.09 4 444 23 481.64 16:48:01 5.18 5.06 5.06 5.37
INTLSLV21956 20 000 17.10 17.30 20 000 17.14 -7.00 471 8 593.54 16:32:33 18.43 18.44 17.14 18.47
INTLSLV21964 20 000 19.17 19.37 20 000 0.00 - 0.00 20.51
INTLSLV22350 20 000 21.17 21.37 20 000 21.01 -6.71 2 500 53 915.00 16:38:47 22.52 22.00 21.01 22.00
INTLSLV24133 10 000 12.80 13.00 10 000 12.92 -8.43 470 6 442.60 16:48:57 14.11 14.20 12.86 14.20
INTLSLV24182 10 000 10.53 10.73 10 000 10.50 -11.24 571 6 133.29 16:43:45 11.83 11.75 10.24 11.75
INTLSLV24828 10 000 5.72 5.92 10 000 5.66 -18.91 22 602 145 592.38 16:47:23 6.98 6.95 5.66 6.95
INTLSLV24836 10 000 8.18 8.38 10 000 8.89 -6.03 700 6 281.00 15:02:34 9.46 9.39 8.89 9.39
INTLSPX17822 10 000 26.31 26.43 10 000 26.53 -0.08 8 212.24 11:00:49 26.55 26.53 26.53 26.53
INTLSPX17830 10 000 31.14 31.26 10 000 0.00 - 0.00 31.40
INTLSPX17848 10 000 35.72 35.84 10 000 0.00 - 0.00 36.01
INTLSPX23499 10 000 21.73 21.85 10 000 0.00 - 0.00 21.94
INTLSPX23622 10 000 39.25 39.37 10 000 0.00 - 0.00 39.55
INTLSPX23887 10 000 16.94 17.06 10 000 0.00 - 0.00 17.12
INTLSPX24372 10 000 13.91 14.03 10 000 13.99 -0.57 1 370 19 167.30 10:58:45 14.07 14.09 13.99 14.09
INTLTNF25155 0.00 - 0.00 6.08
INTLTNF25163 15.82 -18.33 253 3 931.67 13:42:01 19.37 15.73 15.36 15.82
INTLUSD20602 10 000 51.00 51.20 10 000 0.00 - 0.00 53.25
INTLUSD20610 10 000 56.05 56.25 10 000 0.00 - 0.00 58.30
INTLUSD20826 10 000 61.05 61.25 10 000 0.00 - 0.00 63.30
INTLUSD20842 10 000 66.80 67.00 10 000 66.30 -3.98 195 12 904.50 14:29:04 69.05 67.20 66.05 67.20
INTLUSD21170 10 000 46.05 46.25 10 000 0.00 - 0.00 48.32
INTLUSD21261 10 000 30.21 30.41 10 000 0.00 - 0.00 32.48
INTLUSD21279 10 000 35.61 35.81 10 000 0.00 - 0.00 37.88
INTLUSD21287 10 000 40.90 41.10 10 000 0.00 - 0.00 43.16
INTLUSD22343 10 000 24.81 25.01 10 000 25.58 -5.54 100 2 558.00 09:39:11 27.08 25.58 25.58 25.58
INTLUSD24406 10 000 19.29 19.49 10 000 18.74 -13.08 63 1 180.62 14:28:40 21.56 18.74 18.74 18.74
INTLUSD24554 10 000 13.79 13.99 10 000 13.94 -13.20 1 280 17 909.98 16:45:21 16.06 13.99 13.94 14.85
INTLUSJ16220 10 000 34.67 34.87 10 000 0.00 - 0.00 34.43
INTLUSJ16238 10 000 41.76 41.96 10 000 0.00 - 0.00 41.57
INTLUSJ16360 10 000 27.57 27.77 10 000 0.00 - 0.00 27.28
INTLVOW11163 5 000 37.53 37.93 5 000 0.00 - 0.00 37.33
INTLVOW11171 5 000 39.98 40.38 5 000 0.00 - 0.00 39.80
INTLVOW12799 5 000 32.45 32.85 5 000 0.00 - 0.00 32.24
INTLVOW12807 5 000 35.07 35.47 5 000 0.00 - 0.00 34.88
INTLVOW13094 5 000 29.64 30.04 5 000 0.00 - 0.00 29.43
INTLVOW13763 5 000 26.90 27.30 5 000 0.00 - 0.00 26.67
INTLVOW15842 5 000 23.71 24.11 5 000 0.00 - 0.00 23.47
INTLVOW17137 5 000 20.30 20.70 5 000 20.64 2.94 15 309.60 11:02:27 20.05 20.64 20.64 20.64
INTLVOW19653 5 000 16.72 17.12 5 000 0.00 - 0.00 16.46
INTLW2012104 20 000 5.21 5.26 20 000 0.00 - 0.00 5.15
INTLW2012112 20 000 5.95 6.00 20 000 0.00 - 0.00 5.89
INTLW2012328 20 000 6.32 6.37 20 000 0.00 - 0.00 6.26
INTLW2012450 20 000 7.03 7.08 20 000 0.00 - 0.00 6.97
INTLW2012484 20 000 7.79 7.84 20 000 0.00 - 0.00 7.73
INTLW2014621 20 000 4.74 4.79 20 000 0.00 - 0.00 4.69
INTLW2014639 20 000 4.98 5.03 20 000 0.00 - 0.00 4.92
INTLW2015008 20 000 4.43 4.48 20 000 0.00 - 0.00 4.37
INTLW2016766 20 000 3.95 4.00 20 000 0.00 - 0.00 3.89
INTLW2016774 20 000 4.19 4.24 20 000 0.00 - 0.00 4.13
INTLW2016808 20 000 3.71 3.76 20 000 0.00 - 0.00 3.65
INTLW2017012 20 000 3.22 3.27 20 000 0.00 - 0.00 3.16
INTLW2017020 20 000 3.47 3.52 20 000 3.49 2.35 600 2 094.00 09:55:38 3.41 3.49 3.49 3.49
INTLW2017145 1 000 2.75 2.76 30 000 2.73 2.63 1 300 3 519.00 13:42:08 2.66 2.70 2.70 2.73
INTLW2017152 30 000 2.97 3.02 30 000 2.95 1.37 2 000 5 890.00 09:23:28 2.91 2.93 2.93 2.95
INTLW2017400 30 000 2.46 2.51 30 000 2.46 2.50 39 651 97 518.91 16:45:55 2.40 2.42 2.41 2.51
INTLW2024893 30 000 1.97 2.02 30 000 1.97 2.60 8 650 17 190.00 15:12:16 1.92 2.00 1.97 2.01
INTLW2024901 30 000 2.22 2.27 30 000 2.17 0.46 500 1 085.00 14:41:20 2.16 2.17 2.17 2.17
INTLW2024927 30 000 1.71 1.76 30 000 1.71 3.64 12 240 21 313.00 16:45:58 1.65 1.67 1.66 1.85
INTROL 3 000 2.78 2.88 1 000 0.00 - 0.00 2.86
INTSBCO01503 4 000 211.30 211.60 4 000 0.00 - 0.00 214.70
INTSBCO02378 2 500 237.90 238.20 2 500 0.00 - 0.00 241.50
INTSBCO05322 2 500 259.30 259.60 2 500 0.00 - 0.00 263.00
INTSBCO06700 5 000 103.70 104.00 5 000 0.00 - 0.00 106.50
INTSBCO22186 10 000 69.40 69.70 10 000 0.00 - 0.00 71.95
INTSBCO24042 5 000 54.05 54.35 5 000 0.00 - 0.00 56.55
INTSBCO24190 5 000 39.53 39.83 5 000 0.00 - 0.00 41.93
INTSBMW07799 10 000 14.84 15.04 10 000 0.00 - 0.00 15.31
INTSBMW08136 10 000 19.34 19.54 10 000 0.00 - 0.00 19.82
INTSBND24208 9 900 48.55 48.95 9 996 47.44 11.31 100 4 673.00 15:03:48 42.62 46.02 46.02 47.44
INTSBND25130 10 000 68.65 69.05 10 000 0.00 - 0.00 62.75
INTSBND25148 10 000 89.00 89.40 10 000 0.00 - 0.00 83.20
INTSCCC23242 2 000 17.46 17.56 2 000 17.68 2.73 190 3 359.20 10:48:25 17.21 17.68 17.68 17.68
INTSCCC23978 2 000 8.96 9.06 2 000 9.03 3.67 4 820 43 383.60 15:40:51 8.71 9.11 8.97 9.11
INTSCDR24745 2 000 7.30 7.37 650 7.28 3.12 1 425 10 243.18 15:09:36 7.06 7.10 7.10 7.28
INTSCDR24794 2 000 8.47 8.57 2 000 8.49 3.03 41 346.27 14:17:06 8.24 8.42 8.42 8.49
INTSCDR24802 2 000 9.59 9.69 2 000 9.33 -0.21 10 93.30 09:54:02 9.35 9.33 9.33 9.33
INTSCDR24810 2 000 10.77 10.80 500 10.68 1.42 558 5 956.28 16:27:14 10.53 10.66 10.66 10.68
INTSDAX18424 110 27.77 27.95 5 000 28.00 -10.83 2 600 74 497.00 16:46:04 31.40 28.96 28.00 29.08
INTSDAX18952 5 000 39.12 39.42 5 000 40.24 -6.22 90 3 621.60 15:14:53 42.91 40.24 40.24 40.24
INTSDAX19968 5 000 50.90 51.20 5 000 0.00 - 0.00 54.70
INTSDAX20180 5 000 62.80 63.10 5 000 63.50 -4.80 148 9 487.00 15:58:32 66.70 65.55 63.20 65.55
INTSDAX21303 10 000 16.49 16.60 10 16.49 -18.37 8 625 153 911.18 16:49:16 20.20 19.82 16.49 19.82
INTSDBK03426 5 000 104.00 104.10 5 000 0.00 - 0.00 105.50
INTSDBK03897 5 000 118.00 118.10 5 000 0.00 - 0.00 119.60
INTSDBK10306 5 000 90.85 90.95 5 000 0.00 - 0.00 92.30
INTSDBK10520 5 000 78.90 79.00 5 000 0.00 - 0.00 80.30
INTSDBK17566 5 000 58.15 58.25 5 000 0.00 - 0.00 59.45
INTSDBK18275 5 000 56.35 56.45 5 000 0.00 - 0.00 57.70
INTSDBK19000 5 000 48.21 48.31 5 000 0.00 - 0.00 49.50
INTSDBK22483 2 000 8.60 8.70 2 000 0.00 - 0.00 9.75
INTSDNP24786 1 000 3.63 3.73 1 000 3.70 1.37 4 270 16 102.90 15:12:50 3.65 3.78 3.70 3.80
INTSDOW20552 120.00 1 0.00 - 0.00 35.87
INTSDOW23481 5 000 87.35 87.85 5 000 85.05 -3.13 16 1 360.80 14:10:24 87.80 85.05 85.05 85.05
INTSDOW23580 4 000 145.60 146.10 4 000 0.00 - 0.00 146.50
INTSDOW24067 4 000 176.90 177.40 4 000 0.00 - 0.00 177.90
INTSDOW24075 5 000 116.30 116.80 5 000 114.60 -2.05 25 2 895.00 13:08:40 117.00 116.10 114.60 116.10
INTSESX20735 10 000 12.32 12.57 10 000 12.54 -4.86 100 1 254.00 11:46:26 13.18 12.54 12.54 12.54
INTSESX24950 10 000 20.67 20.92 10 000 0.00 - 0.00 21.56
INTSEUC21154 10 000 48.17 48.37 10 000 47.43 -1.72 13 616.59 09:26:07 48.26 47.43 47.43 47.43
INTSEUD02683 10 000 71.00 71.10 10 000 0.00 - 0.00 72.35
INTSEUD03764 3 000 83.65 83.75 3 000 0.00 - 0.00 85.05
INTSEUD05033 5 000 96.60 96.70 5 000 0.00 - 0.00 98.10
INTSEUD21246 10 000 58.45 58.55 10 000 0.00 - 0.00 59.70
INTSEUD21436 10 000 46.14 46.24 10 000 0.00 - 0.00 47.35
INTSEUD22194 10 000 34.16 34.26 10 000 0.00 - 0.00 35.30
INTSEUD24513 10 000 26.20 26.30 10 000 0.00 - 0.00 27.29
INTSEUD24521 10 000 17.46 17.56 10 000 0.00 - 0.00 18.50
INTSEUR12500 10 000 16.68 16.88 10 000 16.74 9.06 100 1 674.00 15:33:53 15.35 16.74 16.74 16.74
INTSEUR12534 10 000 29.39 29.59 10 000 0.00 - 0.00 28.05
INTSEUR24398 10 000 36.34 36.54 10 000 0.00 - 0.00 35.01
INTSGBU20107 5 000 94.25 94.45 5 000 0.00 - 0.00 98.85
INTSGBU21030 5 000 111.70 111.90 5 000 0.00 - 0.00 116.30
INTSGBU23440 10 000 43.57 43.77 10 000 0.00 - 0.00 47.91
INTSGBU25122 10 000 27.72 27.92 10 000 0.00 - 0.00 31.94
INTSGLD23770 5 000 45.69 45.99 5 000 42.44 -0.12 2 84.88 09:07:36 42.49 42.44 42.44 42.44
INTSGLD24174 5 000 70.95 71.25 5 000 0.00 - 0.00 67.90
INTSGLD24448 5 000 97.20 97.50 5 000 94.30 0.00 10 943.00 09:07:36 94.30 94.30 94.30 94.30
INTSGLD24877 5 000 115.60 115.90 5 000 0.00 - 0.00 112.80
INTSGLD24885 5 000 135.70 136.00 5 000 0.00 - 0.00 133.00
INTSHSC20537 5 000 30.45 30.95 5 000 0.00 - 0.00 31.56
INTSKGH00711 1 000 61.00 61.50 1 000 0.00 - 0.00 63.40
INTSKGH17988 1 000 71.20 71.70 1 000 72.20 -1.90 16 1 155.20 11:26:37 73.60 72.20 72.20 72.20
INTSKGH23341 1 000 41.46 41.76 1 000 42.24 -3.47 20 844.80 09:20:07 43.76 42.24 42.24 42.24
INTSKGH24307 1 000 16.92 17.22 1 000 17.30 -9.99 85 1 478.20 14:45:28 19.22 17.42 17.30 17.42
INTSLTS22939 200 39.26 39.76 200 0.00 - 0.00 39.11
INTSLTS23697 200 26.61 27.11 200 0.00 - 0.00 26.47
INTSNAG04085 10 000 16.08 16.18 10 000 0.00 - 0.00 16.24
INTSNAG04291 10 000 18.30 18.40 10 000 0.00 - 0.00 18.48
INTSNAG04606 10 000 20.30 20.40 10 000 0.00 - 0.00 20.48
INTSNAG07096 10 000 10.92 11.02 10 000 0.00 - 0.00 11.05
INTSNAG07104 10 000 12.47 12.57 10 000 0.00 - 0.00 12.61
INTSNAG24851 10 000 2.29 2.39 10 000 0.00 - 0.00 2.38
INTSNDX21857 5 000 17.99 18.24 5 000 18.34 11.90 286 5 307.36 16:48:41 16.39 16.86 16.86 18.88
INTSNDX23333 2 000 34.45 34.70 2 000 0.00 - 0.00 32.93
INTSNDX24000 2 000 42.53 42.78 2 000 0.00 - 0.00 41.06
INTSNDX24018 2 000 50.50 50.75 2 000 0.00 - 0.00 49.06
INTSNKX23572 5 000 65.10 66.10 5 000 0.00 - 0.00 74.15
INTSNKX24968 5 000 125.60 126.60 5 000 0.00 - 0.00 135.10
INTSNOK08888 5 000 8.82 9.32 5 000 0.00 - 0.00 9.17
INTSNOK09159 5 000 12.02 12.52 5 000 0.00 - 0.00 12.38
INTSOPL05967 6 000 7.14 7.22 6 000 0.00 - 0.00 7.11
INTSOPL06254 6 000 4.89 4.96 6 000 0.00 - 0.00 4.85
INTSOPL09274 6 000 3.86 3.93 6 000 0.00 - 0.00 3.82
INTSOPL09423 6 000 3.38 3.45 6 000 0.00 - 0.00 3.34
INTSOPL09555 6 000 2.53 2.60 6 000 2.50 0.40 4 000 10 000.00 11:00:38 2.49 2.50 2.50 2.50
INTSPAL25056 36.50 10 31.03 8.69 13 401.77 10:42:17 28.55 30.49 30.49 31.03
INTSPAL25064 69.00 100 0.00 - 0.00 55.05
INTSPAL25098 0.00 - 0.00 77.90
INTSPEO02766 1 000 51.10 51.55 1 000 0.00 - 0.00 51.40
INTSPEO02998 1 000 58.95 59.40 1 000 0.00 - 0.00 59.25
INTSPEO10025 1 000 37.86 38.31 1 000 38.41 0.60 33 1 267.53 11:20:23 38.18 38.41 38.41 38.41
INTSPEO23648 1 000 27.25 27.70 1 000 0.00 - 0.00 27.58
INTSPEO24687 1 000 17.85 18.30 1 000 18.65 2.64 535 9 977.75 14:36:39 18.17 18.65 18.65 18.65
INTSPGE05215 4 000 14.26 14.32 4 000 0.00 - 0.00 14.33
INTSPGE05959 3 000 15.65 15.71 3 000 0.00 - 0.00 15.72
INTSPGE06593 3 000 12.86 12.92 3 000 0.00 - 0.00 12.93
INTSPGE09381 3 000 11.54 11.60 3 000 0.00 - 0.00 11.61
INTSPGE10108 3 000 10.31 10.37 3 000 0.00 - 0.00 10.38
INTSPGE10272 3 000 9.14 9.20 3 000 0.00 - 0.00 9.21
INTSPGE10827 3 000 8.05 8.11 3 000 0.00 - 0.00 8.11
INTSPGE19752 3 000 7.08 7.14 3 000 0.00 - 0.00 7.14
INTSPGE23010 3 000 6.16 6.22 3 000 0.00 - 0.00 6.23
INTSPGE24299 3 000 2.34 2.40 3 000 0.00 - 0.00 2.41
INTSPGE24638 3 000 1.11 1.17 3 000 0.00 - 0.00 1.18
INTSPGE24646 3 000 1.71 1.77 3 000 0.00 - 0.00 1.78
INTSPGN24711 6 000 0.73 0.79 6 000 0.00 - 0.00 0.78
INTSPKN19828 1 000 44.06 44.31 1 000 0.00 - 0.00 44.37
INTSPKN20024 1 000 54.15 54.40 1 000 0.00 - 0.00 54.45
INTSPKN23663 3 000 25.06 25.23 3 000 0.00 - 0.00 25.32
INTSPKN24695 3 000 16.78 16.95 3 000 0.00 - 0.00 17.05
INTSPKO20693 100 11.40 11.53 3 000 11.51 -1.71 90 1 035.90 15:27:06 11.71 11.51 11.51 11.51
INTSPKO23630 3 000 7.61 7.73 3 000 0.00 - 0.00 7.94
INTSPZU20131 3 000 10.91 11.09 3 000 0.00 - 0.00 11.21
INTSPZU24653 3 000 7.49 7.61 3 000 0.00 - 0.00 7.76
INTSSLV02279 20 000 21.72 21.92 20 000 0.00 - 0.00 20.82
INTSSLV02345 20 000 25.37 25.57 20 000 0.00 - 0.00 24.48
INTSSLV02352 20 000 29.14 29.34 20 000 0.00 - 0.00 28.28
INTSSLV02584 20 000 14.55 14.75 20 000 0.00 - 0.00 13.61
INTSSLV02592 20 000 18.06 18.26 20 000 17.77 3.68 14 248.78 16:27:00 17.14 17.77 17.77 17.77
INTSSLV25015 10 000 11.18 11.38 10 000 0.00 - 0.00 10.22
INTSSP521865 10 000 6.74 6.86 10 000 6.73 -1.46 2 600 17 274.00 14:40:12 6.83 6.61 6.60 6.73
INTSSPX23606 10 200 4.08 4.20 10 000 4.22 1.44 3 088 12 245.32 15:58:13 4.16 4.12 3.89 4.22
INTSSPX23614 10 000 12.10 12.22 10 000 12.18 -0.33 1 099 13 284.11 15:52:49 12.22 12.01 11.90 12.22
INTSSPX24026 10 000 14.89 15.01 10 000 0.00 - 0.00 15.03
INTSSPX24034 10 000 18.50 18.62 10 000 18.66 0.00 3 006 55 621.35 16:35:00 18.66 18.59 18.34 18.66
INTSTNF25171 1 000 50.00 50.35 1 000 0.00 - 0.00 41.56
INTSTNF25189 1 000 57.80 58.15 1 000 0.00 - 0.00 49.41
INTSTNF25197 1 000 65.60 65.95 1 000 0.00 - 0.00 57.25
INTSTNF25205 1 000 73.45 73.75 1 000 0.00 - 0.00 65.10
INTSUSD24349 10 000 23.39 23.59 10 000 0.00 - 0.00 21.41
INTSUSD24562 10 000 29.71 29.91 10 000 29.70 7.07 500 14 850.00 09:10:57 27.74 29.70 29.70 29.70
INTSUSD24570 10 000 25.71 25.91 10 000 0.00 - 0.00 23.74
INTSUSD24588 10 000 28.21 28.41 10 000 0.00 - 0.00 26.24
INTSUSD24596 10 000 30.91 31.11 10 000 0.00 - 0.00 28.94
INTSUSD24604 10 000 33.41 33.61 10 000 0.00 - 0.00 31.43
INTSUSD24612 10 000 35.80 36.00 10 000 0.00 - 0.00 33.83
INTSUSJ16915 10 000 19.58 19.78 10 000 0.00 - 0.00 20.45
INTSUSJ17095 10 000 27.81 28.01 10 000 0.00 - 0.00 28.74
INTSVOW08144 5 000 32.55 32.95 5 000 0.00 - 0.00 33.41
INTSVOW08334 5 000 42.23 42.63 5 000 0.00 - 0.00 43.12
INTSVOW08904 5 000 23.08 23.48 5 000 0.00 - 0.00 23.91
INTSVOW09886 5 000 14.46 14.86 5 000 0.00 - 0.00 15.25
INTSW2005892 30 000 3.36 3.41 30 000 3.30 -4.90 200 660.00 09:35:54 3.47 3.30 3.30 3.30
INTSW2019307 30 000 3.70 3.75 30 000 0.00 - 0.00 3.81
INTSW2019430 30 000 4.04 4.09 30 000 0.00 - 0.00 4.16
INTSW2019588 30 000 4.40 4.45 30 000 0.00 - 0.00 4.51
INTSW2019596 30 000 4.74 4.79 30 000 0.00 - 0.00 4.85
INTSW2019893 20 000 6.59 6.64 20 000 6.67 -0.45 150 1 000.50 12:19:08 6.70 6.67 6.67 6.67
INTSW2019976 20 000 7.26 7.31 20 000 7.17 -2.71 500 3 585.00 09:30:14 7.37 7.17 7.17 7.17
INTSW2020727 30 000 3.04 3.09 30 000 0.00 - 0.00 3.15
INTSW2020859 30 000 2.06 2.11 30 000 0.00 - 0.00 2.17
INTSW2020867 30 000 2.39 2.44 30 000 0.00 - 0.00 2.50
INTSW2020875 30 000 2.71 2.76 30 000 2.69 -4.61 900 2 421.00 09:30:11 2.82 2.69 2.69 2.69
INTSW2024224 30 000 0.89 0.94 30 000 0.97 -3.00 15 000 14 330.00 15:32:37 1.00 1.00 0.90 1.00
INTSW2024232 30 000 1.18 1.23 30 000 1.23 -4.65 16 000 20 574.00 12:04:09 1.29 1.26 1.18 1.31
INTSW2024240 30 000 1.47 1.52 30 000 1.53 -3.16 400 612.00 15:07:50 1.58 1.53 1.53 1.53
INTSW2024257 30 000 1.77 1.82 30 000 0.00 - 0.00 1.88
INVCEEFIZ 3 475.10 499.90 2 0.00 - 0.00 471.10
INVFIZ 2 942.60 998.90 4 941.80 -0.56 2 1 883.60 10:48:47 947.11 941.80 941.80 941.80
INVGLDFIZ 14 1 556.10 1 600.00 1 0.00 - 0.00 1 578.00
INVISTA 4 200 0.50 0.56 94 0.00 - 0.00 0.56
INVPEFIZ 20 680.00 681.89 5 0.00 - 0.00 681.89
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
IPOGPARPA 250 98.00 100.40 250 0.00 - 0.00 98.05
IPOPEMA 5 300 1.43 1.52 3 271 1.60 1.59 20 32.00 09:00:27 1.575 1.60 1.60 1.60
ITMTRADE 333 2.15 2.30 4 224 2.30 -0.43 510 1 172.22 15:34:56 2.31 2.29 2.29 2.31
IZOBLOK 219 27.00 28.00 54 27.00 -3.57 696 19 182.00 14:19:12 28.00 28.00 27.00 28.00
IZOLACJA 1.56 380 1.56 -0.32 20 31.20 09:00:21 1.565 1.56 1.56 1.56
IZOSTAL 100 2.79 2.86 200 2.78 0.00 2 435 6 820.70 11:02:40 2.78 2.86 2.78 2.88
JHMDEV 1 500 1.53 1.59 5 355 1.59 0.00 5 7.95 12:05:49 1.59 1.59 1.59 1.59
JJAUTO PKC/PCR 689 0.00 - 0.00 9.70
JSW 2 541 28.00 28.02 4 450 28.02 -0.28 173 274 4 871 722.50 17:04:57 28.10 28.20 27.84 28.58
JWCONSTR 1 422 2.70 2.75 4 115 2.75 2.61 1 458 4 009.50 09:19:00 2.68 2.75 2.75 2.75
JWWINVEST 100 1.05 1.07 40 1.07 0.00 160 171.20 16:15:06 1.07 1.07 1.07 1.07
K2INTERNT 890 9.05 9.45 815 9.20 -2.65 420 3 865.25 10:06:53 9.45 9.45 9.20 9.45
KANIA 4 000 0.288 0.29 9 390 0.29 3.57 2 151 256 632 087.241 17:00:00 0.28 0.283 0.273 0.309
KERNEL 104 43.60 43.75 100 43.60 0.81 167 650 7 270 365.95 17:00:00 43.25 43.75 43.15 43.75
KETY 14 299.50 300.00 10 300.00 -0.83 2 979 898 616.50 17:04:54 302.50 301.00 299.00 305.00
KGHM 2 471 83.92 84.26 1 530 84.26 3.13 697 761 58 407 690.60 17:02:14 81.70 82.00 82.00 84.26
KGL 20 12.30 12.80 283 12.80 3.64 105 1 293.50 16:31:43 12.35 12.80 12.30 12.80
KINOPOL 50 10.90 11.00 843 11.00 0.92 4 841 52 777.30 17:00:00 10.90 10.90 10.90 11.00
KOGENERA 111 33.60 34.40 112 34.40 -0.29 290 9 834.80 17:00:00 34.50 34.40 33.60 34.40
KOMPAP 9 6.00 6.10 1 250 6.00 -1.64 1 6.00 16:23:49 6.10 6.00 6.00 6.00
KOMPUTRON 925 2.72 2.80 146 2.78 0.00 1 298 3 622.48 12:35:52 2.78 2.80 2.78 2.80
KONSSTALI 100 23.30 24.00 27 24.00 2.56 256 6 144.80 09:05:28 23.40 24.00 24.00 24.40
KPPD 500 23.60 24.20 320 0.00 - 0.00 23.80
KRAKCHEM 1 0.416 0.44 54 970 0.445 -2.41 6 032 2 516.63 11:06:02 0.456 0.45 0.417 0.45
KREC 2 384 4.17 4.28 1 500 4.19 1.95 127 413 511 296.18 15:14:09 4.11 4.10 4.00 4.19
KREDYTIN 180 7.60 7.85 123 0.00 - 0.00 7.85
KRKA 37 265.00 270.00 1 290 0.00 - 0.00 270.00
KRUK 9 159.60 160.20 35 160.20 1.26 14 838 2 354 770.40 17:00:00 158.20 157.00 157.00 160.20
KRUSZWICA 28 40.70 41.20 151 40.70 0.25 95 3 897.00 15:53:38 40.60 41.20 40.70 41.30
KRVITAMIN 1 900 4.12 4.30 115 4.30 2.63 1 216 5 131.32 17:00:00 4.19 4.19 4.11 4.32
LABOPRINT 2 9.90 9.94 779 9.92 0.20 22 218.24 09:53:42 9.90 9.92 9.92 9.92
LARQ 2 700 3.04 3.10 998 3.10 -1.90 3 152 9 641.20 16:49:19 3.16 3.02 3.02 3.10
LENA 330 3.17 3.18 17 3.16 -0.94 881 2 797.03 12:26:54 3.19 3.18 3.16 3.18
LENTEX 850 6.90 7.00 6 940 7.00 0.00 452 3 120.96 11:37:41 7.00 6.92 6.88 7.00
LIBET 7 000 0.518 0.546 7 990 0.546 1.11 43 403 22 940.514 17:00:00 0.54 0.538 0.51 0.546
LIVECHAT 127 35.60 36.30 19 35.60 -1.11 7 106 256 541.55 17:00:00 36.00 35.55 35.55 37.00
LMASFIZ 5 991.10 0.00 - 0.00 1 145.00
LMBSFIZ 2 992.30 1 039.90 2 0.00 - 0.00 1 002.00
LMCSFIZ 7 991.30 1 039.90 6 0.00 - 0.00 1 003.10
LMDSFIZ 7 991.30 1 039.90 2 0.00 - 0.00 1 000.00
LMESFIZ 7 993.30 0.00 - 0.00 1 035.10
LOKUM 220 12.70 12.90 231 12.90 -5.84 2 872 37 788.30 17:00:00 13.70 13.40 12.90 13.70
LOTOS 1 894 84.10 84.46 1 822 84.10 -0.71 163 692 13 768 205.60 17:04:05 84.70 84.38 83.20 84.58
LPP 64 7 885.00 7 920.00 3 7 920.00 2.52 5 199 40 574 835.00 17:00:00 7 725.00 7 785.00 7 575.00 7 945.00
LSISOFT 375 13.05 13.30 269 13.30 0.00 3 361 43 724.00 15:51:27 13.30 13.10 13.00 13.30
LUBAWA 2 787 0.846 0.86 47 227 0.86 3.37 123 960 105 263.078 17:03:19 0.832 0.84 0.838 0.86
MABION 21 85.50 85.80 197 85.80 3.37 5 201 443 183.60 17:01:01 83.00 83.90 83.90 85.80
MAKARONPL 1 000 4.22 4.32 176 4.32 0.00 22 95.04 09:00:00 4.32 4.32 4.32 4.32
MANGATA 102 64.50 65.00 288 64.50 -2.27 206 13 288.00 17:00:00 66.00 65.00 64.50 65.00
MARVIPOL 400 3.45 3.49 1 305 3.49 -0.29 27 327 95 136.40 17:00:00 3.50 3.48 3.42 3.50
MASTERPHA 17 5.64 5.70 1 270 5.64 -2.08 488 2 757.08 17:00:00 5.76 5.78 5.64 5.78
MAXCOM 41 18.10 18.50 104 18.10 0.56 81 1 458.90 15:57:27 18.00 18.00 18.00 18.10
MBANK 171 327.00 327.60 139 327.60 -0.97 25 182 8 330 111.00 17:00:00 330.80 330.00 322.80 340.20
MBWS 720 10.80 11.10 229 11.10 2.78 3 33.00 09:02:10 10.80 10.80 10.80 11.10
MCI 510 9.38 9.46 500 9.38 0.00 4 805 45 112.50 13:24:31 9.38 9.30 9.30 9.40
MDIENERGIA 269 3.34 3.40 2 075 3.34 -1.18 1 065 3 591.16 15:16:07 3.38 3.60 3.34 3.60
MEDIACAP 5 1.98 2.00 666 2.00 2.04 45 90.00 16:27:36 1.96 2.00 2.00 2.00
MEDICALG 20 30.35 31.00 1 538 31.00 0.65 1 503 46 089.55 16:49:51 30.80 31.40 30.30 31.40
MEDYCZNYFIZ 31 109.10 0.00 - 0.00 112.90
MENNICA 500 22.40 23.00 327 0.00 - 0.00 22.80
MERCATOR 100 6.30 6.37 194 6.37 2.08 3 666 22 957.18 16:17:21 6.24 6.24 6.21 6.37
MERCOR 39 7.70 7.90 869 7.70 -3.75 3 244 25 358.96 17:00:00 8.00 7.90 7.70 7.90
MEXPOLSKA 1 456 3.08 3.16 113 3.16 0.00 16 216 50 322.10 16:45:53 3.16 3.16 3.08 3.16
MFO 41 18.80 19.60 648 19.60 1.03 223 4 370.80 09:55:14 19.40 19.60 19.60 19.60
MILLENNIUM 6 685 6.46 6.47 2 152 6.46 0.94 529 411 3 424 918.51 17:00:13 6.40 6.395 6.365 6.54
MIRACULUM 885 1.24 1.29 860 1.29 4.88 1 655 2 090.65 14:41:14 1.23 1.23 1.23 1.29
MIRBUD 5 876 0.84 0.85 20 377 0.85 0.47 176 668 148 229.992 16:28:03 0.846 0.844 0.82 0.85
MLPGROUP 162 46.40 48.60 155 0.00 - 0.00 46.40
MLSYSTEM 15 20.80 21.00 125 21.00 0.00 627 13 122.00 14:54:28 21.00 21.00 20.50 21.00
MOBRUK 7 105.00 106.00 73 0.00 - 0.00 105.00
MOJ 11 000 0.69 0.72 1 800 0.00 - 0.00 0.72
MOL 77 36.98 41.60 19 37.50 1.63 2 453 92 088.60 15:01:05 36.90 39.00 36.96 39.00
MONNARI 71 4.47 4.55 457 4.50 0.22 4 150 18 629.81 16:27:19 4.49 4.52 4.48 4.54
MORIZON 600 0.682 0.69 1 200 0.69 -1.15 1 505 1 044.75 15:14:07 0.698 0.708 0.69 0.708
MOSTALPLC 666 6.14 6.22 250 6.22 0.32 1 145 7 028.68 16:33:45 6.20 6.24 6.06 6.24
MOSTALWAR 513 4.35 4.44 443 4.44 2.30 3 211 13 985.71 17:00:00 4.34 4.34 4.34 4.44
MUZA 2 800 2.72 2.82 350 0.00 - 0.00 2.72
MWTRADE 244 3.76 3.78 500 3.80 2.15 911 3 441.96 13:56:08 3.72 3.72 3.72 3.80
NETIA 465 4.46 4.59 520 4.59 1.10 53 630 241 302.33 17:00:00 4.54 4.52 4.47 4.59
NEUCA 20 358.00 360.00 201 360.00 0.84 1 212 428 585.00 17:00:00 357.00 351.00 347.00 360.00
NEWAG 389 18.55 18.85 408 18.55 -1.59 123 2 283.55 16:44:05 18.85 18.85 18.35 18.85
NORTCOAST 15 5.70 5.86 2 790 5.80 1.40 6 097 34 812.64 17:00:00 5.72 5.70 5.70 5.80
NOVATURAS 276 27.20 28.40 265 0.00 - 0.00 27.20
NOVITA 1 39.00 39.80 175 39.00 -2.01 331 12 915.80 12:24:17 39.80 39.20 39.00 39.20
NOWAGALA 109 490 0.735 0.74 9 991 0.735 0.00 73 877 54 299.64 13:48:33 0.735 0.735 0.735 0.74
NTTSYSTEM 13 086 2.16 2.20 2 798 2.20 1.85 12 334 26 659.08 16:29:14 2.16 2.16 2.16 2.20
OAT 460 10.00 10.45 800 10.00 -0.99 520 5 250.00 16:38:44 10.10 10.00 10.00 10.40
ODLEWNIE 228 3.26 3.30 2 296 3.26 0.00 15 429 50 304.94 14:34:18 3.26 3.26 3.26 3.28
OEX 550 16.70 17.40 1 482 17.40 4.82 10 174.00 09:32:50 16.60 17.40 17.40 17.40
OPENFIN 2 046 1.03 1.11 5 973 1.11 0.00 7 498 8 248.655 13:22:12 1.11 1.11 1.02 1.11
OPERA3GR 29 276.01 303.00 16 0.00 - 0.00 306.00
OPONEO.PL 300 22.10 22.90 92 22.90 4.57 4 020 88 488.40 17:00:00 21.90 21.90 21.70 22.90
OPTEAM 15 8.90 9.00 913 0.00 - 0.00 9.00
ORANGEPL 13 832 5.84 5.85 130 327 5.85 -0.85 1 807 009 10 552 556.895 17:03:18 5.90 5.895 5.78 5.98
ORBIS 37 95.40 96.40 97 95.40 -1.24 483 46 126.00 17:00:00 96.60 96.20 94.40 96.20
ORCOGROUP 404 1.51 1.70 2 394 1.62 1.89 16 125 26 021.50 15:41:50 1.59 1.59 1.59 1.63
ORION 450 6.20 6.40 1 175 6.70 8.94 2 704 17 596.90 14:04:35 6.15 6.70 6.15 6.70
ORZBIALY 20 9.84 10.15 48 10.15 1.00 306 3 052.60 16:46:16 10.05 10.00 9.86 10.15
OTLOG 275 6.85 7.00 1 228 6.85 -2.84 7 48.25 16:43:00 7.05 7.00 6.85 7.00
OTMUCHOW 260 1.53 1.59 677 1.59 4.61 5 7.95 09:00:00 1.52 1.59 1.59 1.59
OVOSTAR 103 73.50 77.00 98 75.00 -5.06 51 3 829.00 16:47:25 79.00 79.00 75.00 79.00
PAMAPOL 4 477 1.12 1.18 5 881 1.12 0.00 11 486 12 864.32 15:38:39 1.12 1.12 1.12 1.12
PANOVA 161 12.60 13.00 565 12.70 -2.31 2 490 32 444.20 15:13:11 13.00 13.50 12.70 13.50
PATENTUS 3 000 1.32 1.39 5 700 1.38 -0.72 982 1 363.16 15:04:10 1.39 1.39 1.38 1.39
PBKM 2 661 61.60 62.20 165 62.20 0.32 456 28 343.40 13:50:30 62.00 62.40 62.00 62.40
PCCEXOL 1 200 1.53 1.535 5 591 1.535 0.33 1 078 1 645.885 16:13:07 1.53 1.57 1.525 1.57
PCCROKITA 310 52.80 54.00 22 54.00 0.75 2 281 121 929.20 17:01:49 53.60 54.60 52.80 54.60
PEKABEX 3 132 7.55 7.75 968 7.70 0.00 9 621 73 284.70 17:00:00 7.70 7.85 7.55 7.85
PEKAO 2 761 107.35 107.40 3 420 107.35 -0.05 421 124 45 141 025.15 17:01:14 107.40 107.40 106.85 107.70
PEMANAGER 676 12.80 13.00 825 12.80 -3.76 1 526 19 582.00 17:00:00 13.30 13.05 12.80 13.05
PEP 400 25.50 25.80 2 25.90 3.60 2 445 62 439.50 16:46:03 25.00 25.60 25.10 25.90
PEPEES 1 000 1.78 1.82 1 820 1.83 0.00 4 890 8 974.00 09:24:19 1.83 1.83 1.83 1.84
PFLEIDER 300 26.30 26.40 737 26.20 -0.38 276 7 231.20 11:06:03 26.30 26.20 26.20 26.20
PGE 352 8.162 8.164 27 500 8.162 0.99 747 916 6 121 076.596 17:04:54 8.082 8.092 8.092 8.278
PGNIG 1 247 4.98 4.988 7 000 4.98 0.73 2 949 533 14 711 561.797 17:03:32 4.944 4.92 4.92 5.025
PGO 14 1.455 1.465 65 1.47 0.00 48 70.545 09:26:27 1.47 1.465 1.465 1.47
PGSSOFT 150 9.98 10.06 62 10.06 -0.40 933 9 351.40 17:00:00 10.10 10.10 10.00 10.10
PHARMENA 250 7.10 7.60 200 7.60 0.00 1 100 8 396.00 10:23:26 7.60 7.96 7.60 7.96
PHN 15 12.65 12.70 713 12.70 -0.39 693 8 762.30 15:03:02 12.75 12.65 12.60 12.70
PKNORLEN 2 137 93.60 93.64 238 93.64 0.88 355 502 33 282 766.10 17:00:00 92.82 93.60 92.90 94.20
PKOASZEWZ 25 95.50 96.30 385 0.00 - 0.00 94.82
PKOBP 2 528 41.20 41.25 1 035 41.20 0.64 2 047 074 84 120 325.98 17:01:54 40.94 40.82 40.82 41.40
PKOGD 67 105.50 106.60 270 106.60 1.14 30 3 198.00 09:38:42 105.40 106.60 106.60 106.60
PKOGS 21 97.31 98.99 582 0.00 - 0.00 97.30
PKOSO 61 107.52 108.50 500 0.00 - 0.00 107.52
PKPCARGO 200 27.20 27.45 920 27.45 0.37 21 578 590 900.40 17:00:00 27.35 27.50 27.00 27.65
PLASTBOX 1 201 1.90 1.96 5 500 2.00 4.71 5 10.00 09:00:00 1.91 2.00 2.00 2.00
PLAY 50 27.40 27.42 266 27.42 0.88 373 670 10 150 598.50 17:03:16 27.18 27.20 26.82 27.42
PLAYWAY 56 182.00 183.40 159 183.60 1.77 4 116 752 924.80 16:49:45 180.40 181.60 180.40 184.00
PLAZACNTR 3 128 1.53 1.62 751 1.62 0.00 3 631 5 683.90 16:14:07 1.62 1.61 1.53 1.62
PMPG 4 488 1.12 1.14 1 800 0.00 - 0.00 1.14
POLICE 586 14.00 14.30 170 14.30 0.00 200 2 845.00 17:00:00 14.30 14.00 14.00 14.30
POLIMEXMS 6 526 2.38 2.39 51 536 2.39 -0.83 367 399 887 179.24 17:04:23 2.41 2.38 2.37 2.48
POLNORD 224 4.50 4.51 2 000 4.50 -2.60 12 285 55 461.00 17:00:00 4.62 4.60 4.40 4.60
POLWAX 988 3.28 3.32 1 000 3.28 -0.61 1 662 5 516.56 17:00:00 3.30 3.37 3.28 3.37
POZBUD 275 2.07 2.09 1 987 2.09 -0.95 17 587 36 795.66 17:00:01 2.11 2.14 2.08 2.14
PRAGMAFA 150 11.40 11.60 60 11.80 0.00 10 118.00 09:40:51 11.80 11.80 11.80 11.80
PRAGMAINK 220 6.44 6.98 40 6.98 0.00 84 586.32 10:57:15 6.98 6.98 6.98 6.98
PRAIRIE 12 350 0.71 0.73 18 052 0.73 2.82 109 622 78 015.56 17:00:00 0.71 0.71 0.69 0.73
PRIMETECH 3 1.44 1.446 3 902 1.446 -0.14 28 40.488 14:04:39 1.448 1.446 1.446 1.446
PROCHEM 1 080 16.50 16.95 289 16.95 1.50 535 8 849.50 15:50:56 16.70 17.20 16.50 17.20
PROJPRZEM 150 15.60 16.00 490 15.60 0.00 200 3 120.00 12:51:04 15.60 15.60 15.60 15.60
PROTEKTOR 2 150 3.49 3.66 3 769 3.66 0.00 2 7.32 10:58:59 3.66 3.66 3.66 3.66
PROVIDENT 1 491 5.10 5.60 1 358 0.00 - 0.00 7.00
PULAWY 2 90.00 91.00 87 90.00 -2.17 237 21 628.00 16:45:21 92.00 93.00 90.00 93.00
PZU 425 37.87 37.96 7 288 37.87 0.58 1 084 806 41 043 828.03 17:02:11 37.65 37.43 37.43 38.11
PZUAKORD 223 118.80 119.20 100 118.80 -0.18 97 11 523.60 14:54:21 119.01 118.80 118.80 118.80
QMULTIFIZ 10 1 000.07 1 075.00 50 1 012.00 1.19 15 15 180.00 09:05:23 1 000.06 1 012.00 1 012.00 1 012.00
QUANTUM 119 14.10 15.50 42 15.50 0.00 150 2 325.00 17:00:00 15.50 15.50 15.50 15.50
QUERCUS 100 2.22 2.25 4 564 2.25 1.81 30 242 67 313.37 10:23:58 2.21 2.21 2.18 2.25
R22 100 19.55 19.70 99 19.55 -0.76 59 1 156.05 10:56:03 19.70 19.70 19.55 19.70
RADPOL 78 1.135 1.14 11 250 1.14 -1.72 9 186 10 523.47 16:42:52 1.16 1.16 1.14 1.16
RAFAKO 9 017 1.14 1.148 3 239 1.14 -2.40 818 594 952 091.12 17:02:27 1.168 1.186 1.14 1.186
RAFAMET 10 10.90 11.50 646 11.50 0.00 8 92.00 10:34:54 11.50 11.50 11.50 11.50
RAINBOW 194 25.10 25.30 74 25.30 -0.39 179 4 524.20 16:36:38 25.40 25.10 25.10 25.40
RANKPROGR 1 149 1.345 1.355 702 1.355 16.81 61 997 81 746.165 17:00:00 1.16 1.21 1.165 1.40
RAWLPLUG 107 8.72 9.10 846 9.26 1.54 2 18.52 09:00:00 9.12 9.26 9.26 9.26
RCFL10GOLD 45 12.84 18.40 50 15.53 -7.50 450 7 510.50 16:35:30 16.79 16.67 15.53 16.89
RCFL10OIL 600 1.75 1.90 700 1.80 9.76 35 024 63 633.56 15:34:31 1.64 1.80 1.67 1.94
RCFL10SILVE 87 20.50 32.00 700 21.30 -18.30 5 093 131 208.03 16:39:03 26.07 25.91 21.29 26.15
RCFL2ADS1 0.00 - 0.00 301.80
RCFL2ADS12 0.00 - 0.00 18.35
RCFL2ALV 0.00 - 0.00 184.20
RCFL2ALV1 0.00 - 0.00 14.45
RCFL2ALV2 0.00 - 0.00 13.90
RCFL2ARL 0.00 - 0.00 6.27
RCFL2BAS 0.00 - 0.00 72.30
RCFL2BAYG1 0.00 - 0.00 4.74
RCFL2BMW 0.00 - 0.00 60.35
RCFL2BOSS 0.00 - 0.00 7.18
RCFL2CBK 0.00 - 0.00 4.22
RCFL2CBK1 0.00 - 0.00 3.95
RCFL2CDPRO1 0.00 - 0.00 39.34
RCFL2COCO 0.00 - 0.00 7.82
RCFL2COFF 0.00 - 0.00 1.96
RCFL2CONG 0.00 - 0.00 36.19
RCFL2COPP 0.00 - 0.00 12.38
RCFL2CORN 0.00 - 0.00 4.42
RCFL2DB1 0.00 - 0.00 15.47
RCFL2DB11 0.00 - 0.00 30.02
RCFL2DBK 0.00 - 0.00 3.25
RCFL2DPW1 0.00 - 0.00 12.18
RCFL2DTE2 0.00 - 0.00 93.40
RCFL2DTE3 0.00 - 0.00 10.27
RCFL2DWNI 0.00 - 0.00 10.06
RCFL2EAD 0.00 - 0.00 16.53
RCFL2EON 0.00 - 0.00 13.36
RCFL2ESX 0.00 - 0.00 271.20
RCFL2FW202 0.00 - 0.00 10.12
RCFL2GASO 0.00 - 0.00 11.90
RCFL2GBF 0.00 - 0.00 39.75
RCFL2GOLD 0.00 - 0.00 73.70
RCFL2GOLD2 0.00 - 0.00 14.63
RCFL2HEIG 0.00 - 0.00 58.00
RCFL2HEIG1 0.00 - 0.00 12.68
RCFL2HEN3 0.00 - 0.00 9.43
RCFL2HNR 0.00 - 0.00 230.70
RCFL2HNR1 0.00 - 0.00 15.75
RCFL2HOT 0.00 - 0.00 54.05
RCFL2LEG 0.00 - 0.00 19.68
RCFL2LHA1 0.00 - 0.00 4.68
RCFL2LIGH 0.00 - 0.00 10.37
RCFL2LIGH2 0.00 - 0.00 5.69
RCFL2LTS 940.00 2 0.00 - 0.00 651.40
RCFL2LXS 0.00 - 0.00 9.68
RCFL2MGN 0.00 - 0.00 2.82
RCFL2MGT 0.00 - 0.00 9.74
RCFL2MRC 0.00 - 0.00 10.17
RCFL2MUV 0.00 - 0.00 179.10
RCFL2MUV2 0.00 - 0.00 16.38
RCFL2MWIG40 0.00 - 0.00 8.92
RCFL2NAG 0.00 - 0.00 5.59
RCFL2OIL 0.00 - 0.00 12.48
RCFL2OIL2 0.00 - 0.00 201.40
RCFL2OIL3 0.00 - 0.00 6.14
RCFL2PALL1 0.00 - 0.00 26.95
RCFL2PEO 0.00 - 0.00 50.20
RCFL2PKO 0.00 - 0.00 77.50
RCFL2PLAT1 0.00 - 0.00 11.06
RCFL2PLAY 0.00 - 0.00 5.24
RCFL2PSM 0.00 - 0.00 1.17
RCFL2PSM1 0.00 - 0.00 4.26
RCFL2RDX2 0.00 - 0.00 23.18
RCFL2RRTL 0.00 - 0.00 7.02
RCFL2RWE 0.00 - 0.00 40.00
RCFL2SAP1 0.00 - 0.00 11.65
RCFL2SBO 0.00 - 0.00 9.47
RCFL2SDF 0.00 - 0.00 7.62
RCFL2SIE 0.00 - 0.00 110.20
RCFL2SILVE 25.00 -0.83 54 1 350.00 14:14:16 25.21 25.00 25.00 25.00
RCFL2SILVE2 0.00 - 0.00 14.50
RCFL2SOY 0.00 - 0.00 6.28
RCFL2SUGA 0.00 - 0.00 1.41
RCFL2SUGA2 0.00 - 0.00 6.34
RCFL2SUGA3 0.00 - 0.00 6.07
RCFL2SZG 0.00 - 0.00 20.39
RCFL2TKAG 0.00 - 0.00 20.65
RCFL2VNA 0.00 - 0.00 18.49
RCFL2W20 0.00 - 0.00 96.50
RCFL2WHT 0.00 - 0.00 4.85
RCFL2WHT2 0.00 - 0.00 8.03
RCFL2ZALG 0.00 - 0.00 94.25
RCFL2ZALG2 0.00 - 0.00 10.02
RCFL3ACP 0.00 - 0.00 54.95
RCFL3ADS1 0.00 - 0.00 397.80
RCFL3ADS12 0.00 - 0.00 19.63
RCFL3ALR 0.00 - 0.00 22.81
RCFL3ALV 0.00 - 0.00 222.70
RCFL3ALV1 0.00 - 0.00 16.85
RCFL3ALV2 0.00 - 0.00 14.68
RCFL3ARL 0.00 - 0.00 4.11
RCFL3BAS 38.62 4.38 50 1 931.00 13:02:51 37.00 38.62 38.62 38.62
RCFL3BAYG1 0.00 - 0.00 2.61
RCFL3BMW 1 10.00 26.08 4.53 200 5 216.00 13:14:36 24.95 26.08 26.08 26.08
RCFL3BOSS 0.00 - 0.00 5.47
RCFL3BZW 0.00 - 0.00 44.73
RCFL3CBK 0.00 - 0.00 1.70
RCFL3CBK1 0.00 - 0.00 1.96
RCFL3CCC 500 11.67 13.50 600 12.69 -7.30 925 11 738.25 09:23:41 13.69 12.69 12.69 12.69
RCFL3CDPRO1 1 865 43.20 0.00 - 0.00 48.36
RCFL3CECE 0.00 - 0.00 8.73
RCFL3COCO 500 4.30 6.65 300 5.43 4.42 865 4 556.95 15:05:52 5.20 5.23 5.23 5.43
RCFL3COFF 0.75 2 000 0.67 -1.47 42 000 28 180.00 16:45:36 0.68 0.69 0.67 0.69
RCFL3CONG 0.00 - 0.00 16.08
RCFL3COPP 400 10.80 0.00 - 0.00 11.57
RCFL3CORN 2.70 4.65 350 945.00 15:40:06 2.58 2.70 2.70 2.70
RCFL3CPS 0.00 - 0.00 68.40
RCFL3DB1 0.00 - 0.00 18.16
RCFL3DB11 0.00 - 0.00 44.42
RCFL3DBK 0.00 - 0.00 0.18
RCFL3DBK02 0.00 - 0.00 2.23
RCFL3DPW1 0.00 - 0.00 12.42
RCFL3DTE2 0.00 - 0.00 81.35
RCFL3DTE3 0.00 - 0.00 9.43
RCFL3DWNI 0.00 - 0.00 8.47
RCFL3EAD 0.00 - 0.00 19.49
RCFL3EETX 0.00 - 0.00 12.96
RCFL3ENA 42.00 100 35.26 1.50 70 2 468.20 10:54:39 34.74 35.26 35.26 35.26
RCFL3ENG 50.00 40 0.00 - 0.00 25.78
RCFL3EON 0.00 - 0.00 12.82
RCFL3EUH 5.87 100 0.00 - 0.00 5.72
RCFL3FDX 15 123.00 152.70 12 147.00 0.48 2 294.00 09:07:39 146.30 147.00 147.00 147.00
RCFL3FW202 0.00 - 0.00 9.36
RCFL3GAMES 0.00 - 0.00 20.39
RCFL3GASO 0.00 - 0.00 10.67
RCFL3GBF 0.00 - 0.00 16.42
RCFL3GOLD 20 43.96 47.80 33 45.60 -0.24 50 2 280.00 11:07:46 45.71 45.60 45.60 45.60
RCFL3GOLD2 0.00 - 0.00 17.05
RCFL3HEIG 0.00 - 0.00 36.15
RCFL3HEIG1 0.00 - 0.00 13.22
RCFL3HEN3 0.00 - 0.00 8.40
RCFL3HNR 0.00 - 0.00 308.80
RCFL3HNR1 0.00 - 0.00 18.84
RCFL3HOT 0.00 - 0.00 30.91
RCFL3JMT 0.00 - 0.00 12.99
RCFL3KGH 2.89 900 2.89 8.24 21 640 61 550.60 16:44:26 2.67 2.80 2.80 2.89
RCFL3LEG 0.00 - 0.00 24.20
RCFL3LHA1 0.00 - 0.00 2.61
RCFL3LIGH 0.00 - 0.00 7.58
RCFL3LIGH2 0.00 - 0.00 3.53
RCFL3LPP 0.00 - 0.00 275.20
RCFL3LTS1 600 5.90 7.20 800 0.00 - 0.00 6.20
RCFL3LXS 0.00 - 0.00 8.15
RCFL3MBK 45.00 65 0.00 - 0.00 33.11
RCFL3MGN 0.00 - 0.00 0.10
RCFL3MGT 0.00 - 0.00 7.28
RCFL3MRC 0.00 - 0.00 9.64
RCFL3MUV 0.00 - 0.00 212.70
RCFL3MUV2 0.00 - 0.00 18.68
RCFL3MWIG40 100 8.18 0.00 - 0.00 8.22
RCFL3NAG 0.00 - 0.00 2.74
RCFL3OIL2 9 117.00 243.30 6 167.00 2.52 200 33 400.00 16:37:32 162.90 167.00 167.00 167.00
RCFL3OIL3 16.59 39 13.49 2.20 380 5 126.20 15:46:07 13.20 13.49 13.49 13.49
RCFL3OIL4 0.00 - 0.00 4.09
RCFL3OPL 0.00 - 0.00 7.12
RCFL3PALL1 0.00 - 0.00 36.33
RCFL3PEO 17.20 1 500 16.53 -1.78 80 000 1 322 600.00 15:50:30 16.83 16.55 16.53 16.55
RCFL3PGE 1.75 3 500 1.67 5.03 24 350 40 602.90 15:11:49 1.59 1.65 1.62 1.67
RCFL3PGN1 4.65 1 000 0.00 - 0.00 2.65
RCFL3PKN 135.00 18 0.00 - 0.00 114.40
RCFL3PKN1 0.00 - 0.00 5.41
RCFL3PKO 0.00 - 0.00 29.42
RCFL3PLAT1 0.00 - 0.00 10.30
RCFL3PLAY 2.48 0.00 1 250 3 100.00 10:57:20 2.48 2.48 2.48 2.48
RCFL3PSM 0.00 - 0.00 0.26
RCFL3PSM1 0.00 - 0.00 2.23
RCFL3PZU 0.00 - 0.00 48.64
RCFL3RDX2 0.00 - 0.00 26.91
RCFL3ROS 0.00 - 0.00 13.07
RCFL3RRTL 0.00 - 0.00 5.29
RCFL3RWE 0.00 - 0.00 58.05
RCFL3SAP1 0.00 - 0.00 11.14
RCFL3SBO 0.00 - 0.00 8.60
RCFL3SDF 0.00 - 0.00 5.92
RCFL3SIE 0.00 - 0.00 72.90
RCFL3SILVE 1 000 5.31 6.90 700 5.48 -6.00 6 380 36 857.60 16:39:16 5.83 5.80 5.48 5.80
RCFL3SILVE2 0.00 - 0.00 10.52
RCFL3SILVE3 300 14.90 0.00 - 0.00 16.32
RCFL3SOY 0.00 - 0.00 4.39
RCFL3SUGA 10.25 75 0.00 - 0.00 0.41
RCFL3SUGA2 0.00 - 0.00 3.95
RCFL3SUGA3 10 000 3.75 4.03 5.77 15 000 58 650.00 16:47:55 3.81 3.85 3.85 4.03
RCFL3SZG 0.00 - 0.00 5.87
RCFL3TKAG 1 000 3.50 0.00 - 0.00 5.73
RCFL3TPE 13.49 1 300 0.00 - 0.00 8.50
RCFL3VNA 0.00 - 0.00 21.80
RCFL3W20 25 62.10 67.20 30 66.30 2.16 120 7 864.00 13:28:11 64.90 65.15 65.15 66.30
RCFL3WHT 2.99 500 0.00 - 0.00 2.62
RCFL3WHT2 0.00 - 0.00 6.45
RCFL3ZALG 0.00 - 0.00 52.15
RCFL3ZALG2 0.00 - 0.00 6.08
RCFL4CDPRO 40 30.50 33.90 204 31.41 -2.45 276 8 768.51 15:59:02 32.20 32.71 31.39 32.74
RCFL4CECE 0.00 - 0.00 8.16
RCFL4COCO 1 000 2.50 0.00 - 0.00 3.22
RCFL4COFF 0.00 - 0.00 1.48
RCFL4COPP2 0.00 - 0.00 7.17
RCFL4CORN 0.00 - 0.00 6.57
RCFL4EETX 0.00 - 0.00 13.80
RCFL4ESX 7 261.70 316.50 1.54 336 106 298.00 14:32:58 311.70 314.40 314.40 317.30
RCFL4FACC 0.00 - 0.00 2.21
RCFL4FW202 0.00 - 0.00 8.32
RCFL4GAMES 24.40 30 24.40 1.04 20 488.00 09:05:26 24.15 24.40 24.40 24.40
RCFL4GASO 0.00 - 0.00 6.26
RCFL4GOLD 0.00 - 0.00 15.14
RCFL4JMT 0.00 - 0.00 13.64
RCFL4KGH 4.70 1 000 4.66 9.39 2 476 11 563.60 16:25:54 4.26 4.60 4.60 4.69
RCFL4LIGH 0.00 - 0.00 4.50
RCFL4LIGH2 0.00 - 0.00 1.94
RCFL4MWIG40 0.00 - 0.00 6.47
RCFL4NAG 0.00 - 0.00 0.96
RCFL4OIL 7.22 5.87 10 000 72 200.00 10:15:46 6.82 7.22 7.22 7.22
RCFL4OIL2 0.00 - 0.00 2.47
RCFL4PALL1 0.00 - 0.00 43.92
RCFL4PEO 7.66 0.13 101 773.66 14:33:58 7.65 7.66 7.66 7.66
RCFL4PGN 2.49 1 000 1.50 2.74 27 514 41 271.00 15:26:03 1.46 1.50 1.50 1.50
RCFL4PKN 500 3.10 6.50 530 0.00 - 0.00 3.97
RCFL4PKO 9.91 0.20 78 772.98 10:46:33 9.89 9.91 9.91 9.91
RCFL4PLAT1 0.00 - 0.00 9.07
RCFL4PZU 350 5.00 5.92 230 0.00 - 0.00 5.37
RCFL4RI 0.00 - 0.00 4.82
RCFL4SBO 0.00 - 0.00 8.01
RCFL4SILVE1 1 000 8.40 15.00 250 8.37 -7.41 22 334 193 177.73 16:43:54 9.04 9.04 8.37 9.04
RCFL4SOY 0.00 - 0.00 7.77
RCFL4SUGA1 0.00 - 0.00 2.54
RCFL4SUGA2 0.00 - 0.00 2.71
RCFL4WHT 5.21 6.76 60 312.60 12:01:16 4.88 5.21 5.21 5.21
RCFL4WHT1 0.00 - 0.00 3.07
RCFL5CECE 0.00 - 0.00 7.57
RCFL5COCO1 1 000 1.41 1.99 9 000 1.69 5.63 2 500 4 225.00 16:46:39 1.60 1.69 1.69 1.69
RCFL5COFF 5 000 0.60 0.72 60 447 0.68 4.62 17 000 11 470.00 15:35:16 0.65 0.71 0.66 0.71
RCFL5COPP 6.60 9.45 1 250 8 135.00 15:25:39 6.03 6.33 6.33 6.60
RCFL5CORN 1 000 4.70 7.01 546 5.89 11.34 1 660 9 777.40 12:59:49 5.29 5.89 5.89 5.89
RCFL5FW20 5 688 4.92 5.67 311 5.45 -1.27 10 000 54 500.00 11:25:59 5.52 5.45 5.45 5.45
RCFL5FW202 8.15 356 0.00 - 0.00 7.09
RCFL5GASO 0.00 - 0.00 5.08
RCFL5GOLD 15.63 0.51 5 78.15 13:55:09 15.55 15.63 15.63 15.63
RCFL5LIGH2 0.00 - 0.00 0.94
RCFL5MWIG40 0.00 - 0.00 5.69
RCFL5NAG1 0.00 - 0.00 3.83
RCFL5OIL 300 4.10 4.70 300 4.42 6.25 860 3 753.30 14:59:22 4.16 4.32 4.32 4.43
RCFL5OIL2 10 000 1.35 1.64 5 000 0.00 - 0.00 1.32
RCFL5PALL1 0.00 - 0.00 47.26
RCFL5PLAT1 7.40 -1.86 3 250 24 130.00 14:34:20 7.54 7.60 7.40 7.60
RCFL5SBO 0.00 - 0.00 7.06
RCFL5SILVE 250 5.45 5.90 1 000 5.45 -8.56 13 700 78 920.40 16:45:00 5.96 6.02 5.40 6.04
RCFL5SOY 7.18 5.90 1 365 9 800.70 15:37:24 6.78 7.18 7.18 7.18
RCFL5SUGA 15 000 1.60 1.69 4 000 1.62 6.58 48 533 78 637.46 16:33:10 1.52 1.64 1.60 1.64
RCFL5SUGA1 1 000 1.35 1.50 1 000 1.40 5.26 2 000 2 750.00 11:47:35 1.33 1.35 1.35 1.40
RCFL5WHT 20 255 2.56 3.57 2.88 4 000 14 280.00 09:24:59 3.47 3.57 3.57 3.57
RCFL5WHT1 2.99 1 000 0.00 - 0.00 1.78
RCFL6COCO 10.00 7.18 3 791 37 910.00 14:18:02 9.33 10.00 10.00 10.00
RCFL6COFF 0.00 - 0.00 3.99
RCFL6CORN 4.66 14.50 81 361.46 15:05:55 4.07 4.46 4.46 4.66
RCFL6GASO 0.00 - 0.00 3.98
RCFL6GOLD 20.91 -2.56 300 6 322.00 14:38:48 21.46 21.40 20.91 21.40
RCFL6NAG 0.00 - 0.00 2.74
RCFL6OIL 7.45 333 3.68 6.05 3 265 11 704.60 16:08:09 3.47 3.64 3.52 3.80
RCFL6PALL 0.00 - 0.00 6.90
RCFL6PLAT 0.00 - 0.00 17.49
RCFL6SILVE 200 14.00 17.37 -11.69 15 200 264 219.00 16:44:37 19.67 18.85 17.37 18.85
RCFL6SUGA 3.06 6.99 250 775.00 13:56:46 2.86 3.16 3.06 3.16
RCFL6WHT 0.00 - 0.00 9.06
RCFL8GOLD 0.00 - 0.00 15.61
RCFL8OIL 0.00 - 0.00 3.13
RCFL8PALL 0.00 - 0.00 9.72
RCFL8PLAT 0.00 - 0.00 22.16
RCFL8SILVE 0.00 - 0.00 23.73
RCFS10GOLD 6.33 350 4.65 0.22 400 1 860.00 12:49:33 4.64 4.65 4.65 4.65
RCFS10OIL 1 000 4.01 12.00 500 5.98 -13.08 1 000 6 225.00 14:58:14 6.88 6.47 5.98 6.47
RCFS10SILVE 500 1.25 1.40 700 1.42 20.34 13 100 16 337.50 16:45:59 1.18 1.16 1.15 1.42
RCFS1COCO 0.00 - 0.00 7.03
RCFS1COFF 0.00 - 0.00 15.92
RCFS1COPP 9.60 50 0.00 - 0.00 7.87
RCFS1CORN2 0.00 - 0.00 12.07
RCFS1GOLD 110.10 -0.54 7 770.70 09:05:00 110.70 110.10 110.10 110.10
RCFS1SILVE 0.00 - 0.00 128.90
RCFS1SUGA 0.00 - 0.00 18.79
RCFS2ADS1 0.00 - 0.00 12.35
RCFS2ALV 0.00 - 0.00 30.47
RCFS2ALV1 0.00 - 0.00 6.17
RCFS2BAS 0.00 - 0.00 24.47
RCFS2BAYG1 0.00 - 0.00 10.67
RCFS2BMW 0.00 - 0.00 24.66
RCFS2BOSS 0.00 - 0.00 9.94
RCFS2BZW 0.00 - 0.00 40.80
RCFS2CBK 0.00 - 0.00 5.29
RCFS2CBK1 0.00 - 0.00 13.01
RCFS2CCC 0.00 - 0.00 42.31
RCFS2COCO 0.00 - 0.00 4.37
RCFS2COFF 0.00 - 0.00 22.62
RCFS2CONG 0.00 - 0.00 100.80
RCFS2COPP 0.00 - 0.00 5.50
RCFS2CORN 0.00 - 0.00 13.87
RCFS2CPS 0.00 - 0.00 40.18
RCFS2DB1 0.00 - 0.00 5.27
RCFS2DBK 0.00 - 0.00 97.30
RCFS2DPW1 0.00 - 0.00 5.91
RCFS2DTE 0.00 - 0.00 10.18
RCFS2DTE2 0.00 - 0.00 62.65
RCFS2EAD 0.00 - 0.00 4.65
RCFS2EON 0.00 - 0.00 3.57
RCFS2ESX 0.00 - 0.00 14.16
RCFS2FW202 0.00 - 0.00 8.38
RCFS2GASO 0.00 - 0.00 4.22
RCFS2GBF 0.00 - 0.00 68.60
RCFS2GOLD 97.90 15 0.00 - 0.00 94.85
RCFS2GOLD2 0.00 - 0.00 7.10
RCFS2HEIG 0.00 - 0.00 80.60
RCFS2HEIG1 0.00 - 0.00 6.12
RCFS2HEN3 0.00 - 0.00 8.29
RCFS2HNR 0.00 - 0.00 24.57
RCFS2HNR1 0.00 - 0.00 5.42
RCFS2HOT 0.00 - 0.00 78.30
RCFS2KGH 0.00 - 0.00 23.50
RCFS2LIGH 0.00 - 0.00 5.01
RCFS2LIGH2 0.00 - 0.00 12.33
RCFS2LPP 0.00 - 0.00 8.94
RCFS2LXS 0.00 - 0.00 6.58
RCFS2MGT 0.00 - 0.00 5.33
RCFS2MRC 0.00 - 0.00 8.04
RCFS2MUV 0.00 - 0.00 31.23
RCFS2NAG 0.00 - 0.00 6.96
RCFS2OIL 0.00 - 0.00 68.25
RCFS2OIL2 0.00 - 0.00 14.83
RCFS2PALL1 0.00 - 0.00 2.98
RCFS2PKN 0.00 - 0.00 2.49
RCFS2PLAT1 0.00 - 0.00 8.48
RCFS2PSM 0.00 - 0.00 13.03
RCFS2PZU 0.00 - 0.00 13.86
RCFS2RRTL 0.00 - 0.00 10.39
RCFS2RWE 0.00 - 0.00 0.88
RCFS2SBO 0.00 - 0.00 10.95
RCFS2SIE 0.00 - 0.00 17.88
RCFS2SILVE2 0.00 - 0.00 6.63
RCFS2SOY 0.00 - 0.00 12.99
RCFS2SUGA 0.00 - 0.00 29.03
RCFS2SUGA2 0.00 - 0.00 17.49
RCFS2SZG 0.00 - 0.00 118.40
RCFS2TKAG 0.00 - 0.00 81.20
RCFS2W20 0.00 - 0.00 52.50
RCFS2WHT 0.00 - 0.00 8.21
RCFS2WHT2 0.00 - 0.00 10.62
RCFS2ZALG 0.00 - 0.00 18.83
RCFS2ZALG2 2.29 -2.14 5 000 11 450.00 14:27:29 2.34 2.29 2.29 2.29
RCFS3ACP 0.00 - 0.00 20.60
RCFS3ADS1 0.00 - 0.00 3.43
RCFS3ALR 23.90 -4.74 70 1 673.00 15:53:36 25.09 23.90 23.90 23.90
RCFS3ALV 0.00 - 0.00 15.82
RCFS3ALV1 0.00 - 0.00 4.76
RCFS3BAS 0.00 - 0.00 8.22
RCFS3BAYG1 0.00 - 0.00 9.20
RCFS3BMW 1 1.00 0.00 - 0.00 7.70
RCFS3BOSS 0.00 - 0.00 9.07
RCFS3BZW 0.00 - 0.00 17.25
RCFS3CBK 0.00 - 0.00 2.47
RCFS3CBK1 0.00 - 0.00 11.90
RCFS3CCC 16.00 100 15.46 6.92 936 14 415.46 14:33:10 14.46 14.33 14.33 15.51
RCFS3CDPRO1 3 500 0.30 0.30 23 000 0.00 - 0.00 0.16
RCFS3CDPRO2 20 000 1.60 44.33 360 1.71 1.79 4 500 7 670.00 14:32:51 1.68 1.70 1.70 1.71
RCFS3COCO 0.00 - 0.00 2.18
RCFS3COFF 0.00 - 0.00 26.85
RCFS3CONG 0.00 - 0.00 80.15
RCFS3COPP 0.00 - 0.00 3.45
RCFS3CORN 0.00 - 0.00 14.25
RCFS3CPS 0.00 - 0.00 18.33
RCFS3DB1 0.00 - 0.00 3.67
RCFS3DBK 0.00 - 0.00 32.77
RCFS3DPW1 0.00 - 0.00 4.30
RCFS3DTE 0.00 - 0.00 2.31
RCFS3DTE2 0.00 - 0.00 47.23
RCFS3EAD 0.00 - 0.00 2.96
RCFS3ENA 13.99 235 0.00 - 0.00 12.91
RCFS3ENG 0.00 - 0.00 16.53
RCFS3EON 0.00 - 0.00 1.86
RCFS3EUH1 0.00 - 0.00 3.05
RCFS3FDX 500 10.02 11.36 1 000 10.09 -1.75 18 617 188 625.41 16:40:51 10.27 10.23 10.08 10.23
RCFS3FW202 0.00 - 0.00 7.25
RCFS3GASO 0.00 - 0.00 2.25
RCFS3GBF 0.00 - 0.00 40.72
RCFS3GOLD 78.00 70 70.85 0.64 77 5 455.45 09:05:24 70.40 70.85 70.85 70.85
RCFS3GOLD2 0.00 - 0.00 5.77
RCFS3HEIG 0.00 - 0.00 62.70
RCFS3HEIG1 0.00 - 0.00 4.50
RCFS3HEN3 0.00 - 0.00 7.16
RCFS3HNR 0.00 - 0.00 11.35
RCFS3HNR1 0.00 - 0.00 3.87
RCFS3HOT 0.00 - 0.00 58.50
RCFS3KGH 10 000 3.55 6.60 1 000 3.64 -6.43 2 522 9 302.82 16:09:12 3.89 3.72 3.61 3.73
RCFS3LIGH 0.00 - 0.00 2.62
RCFS3LIGH2 0.00 - 0.00 11.47
RCFS3LPP 1 000 1.40 1.52 1 400 1.44 -7.69 3 900 5 659.00 15:48:08 1.56 1.45 1.44 1.47
RCFS3LTS 0.00 - 0.00 0.75
RCFS3LXS 0.00 - 0.00 4.65
RCFS3MBK 0.00 - 0.00 18.56
RCFS3MGT 0.00 - 0.00 3.18
RCFS3MRC 0.00 - 0.00 6.90
RCFS3MUV 0.00 - 0.00 16.41
RCFS3NAG 0.00 - 0.00 3.66
RCFS3OIL 25.57 500 0.00 - 0.00 18.93
RCFS3OIL2 38.00 500 0.00 - 0.00 2.99
RCFS3OPL 8.00 749 0.00 - 0.00 7.17
RCFS3PALL1 0.00 - 0.00 1.38
RCFS3PEO 0.00 - 0.00 7.25
RCFS3PGE 0.00 - 0.00 19.73
RCFS3PGN 0.00 - 0.00 18.61
RCFS3PKN 0.35 13 870 0.00 - 0.00 0.17
RCFS3PKN1 0.00 - 0.00 10.83
RCFS3PKO 15 000 2.75 9.30 350 0.00 - 0.00 3.13
RCFS3PLAT1 0.00 - 0.00 6.91
RCFS3PSM 0.00 - 0.00 12.61
RCFS3PZU 20.00 35 0.00 - 0.00 2.72
RCFS3RRTL 0.00 - 0.00 9.79
RCFS3RWE 0.00 - 0.00 0.20
RCFS3SBO 0.00 - 0.00 10.68
RCFS3SIE 0.00 - 0.00 5.32
RCFS3SILVE2 5.00 -0.79 700 3 500.00 10:13:34 5.04 5.00 5.00 5.00
RCFS3SOY 0.00 - 0.00 13.05
RCFS3SUGA 0.00 - 0.00 40.74
RCFS3SUGA2 0.00 - 0.00 18.61
RCFS3SZG 0.00 - 0.00 86.85
RCFS3TKAG 0.00 - 0.00 26.01
RCFS3TPE 0.00 - 0.00 51.40
RCFS3W20 826 24.00 33.00 50 26.02 -2.14 85 2 211.70 13:55:18 26.59 26.02 26.02 26.02
RCFS3WHT 0.00 - 0.00 5.70
RCFS3WHT2 0.00 - 0.00 9.79
RCFS3ZALG 0.00 - 0.00 4.14
RCFS3ZALG2 0.00 - 0.00 0.60
RCFS4CDPRO 523 0.59 0.81 3 000 0.79 3.95 12 514 9 848.52 14:52:06 0.76 0.78 0.77 0.79
RCFS4COCO 0.00 - 0.00 5.52
RCFS4COCO2 0.00 - 0.00 7.73
RCFS4COFF 0.00 - 0.00 15.22
RCFS4COPP 0.00 - 0.00 9.48
RCFS4CORN 0.00 - 0.00 8.68
RCFS4ESX 1 850 0.93 1.29 600 0.00 - 0.00 0.95
RCFS4FACC 0.00 - 0.00 9.28
RCFS4FW202 0.00 - 0.00 6.02
RCFS4GASO 0.00 - 0.00 10.01
RCFS4GOLD 0.00 - 0.00 5.53
RCFS4KGH 0.00 - 0.00 7.39
RCFS4LIGH 0.00 - 0.00 1.17
RCFS4LIGH2 0.00 - 0.00 9.64
RCFS4NAG 0.00 - 0.00 1.29
RCFS4OIL 2 000 0.26 1.20 6 000 0.00 - 0.00 0.33
RCFS4OIL2 0.00 - 0.00 9.08
RCFS4PALL1 0.00 - 0.00 0.57
RCFS4PEO 7.36 1.24 5 425 39 928.00 16:41:31 7.27 7.36 7.36 7.36
RCFS4PGN 0.00 - 0.00 20.67
RCFS4PKN 0.00 - 0.00 9.99
RCFS4PKO 6.98 1 000 0.00 - 0.00 5.29
RCFS4PLAT1 0.00 - 0.00 5.34
RCFS4PZU 0.00 - 0.00 11.34
RCFS4RI 0.00 - 0.00 6.13
RCFS4SBO 0.00 - 0.00 10.65
RCFS4SILVE 0.00 - 0.00 5.76
RCFS4SOY 0.00 - 0.00 9.25
RCFS4SUGA 0.00 - 0.00 22.28
RCFS4SUGA1 0.00 - 0.00 13.70
RCFS4WHT 0.00 - 0.00 8.48
RCFS4WHT1 0.00 - 0.00 7.13
RCFS5COCO 0.00 - 0.00 5.67
RCFS5COFF 0.00 - 0.00 12.16
RCFS5COPP 0.00 - 0.00 8.56
RCFS5CORN 0.00 - 0.00 7.53
RCFS5FW20 5.77 1 000 0.00 - 0.00 5.42
RCFS5FW202 4.78 -0.62 250 1 195.00 13:15:00 4.81 4.78 4.78 4.78
RCFS5GASO 0.00 - 0.00 9.14
RCFS5GOLD 10.36 500 4.62 5.00 1 600 7 392.00 16:43:55 4.40 4.62 4.62 4.62
RCFS5LIGH 0.00 - 0.00 7.31
RCFS5NAG1 500 7.71 9.00 121 8.45 -0.24 27 871 234 653.25 16:15:21 8.47 8.44 8.16 8.46
RCFS5OIL 1 000 0.55 0.73 15 000 0.00 - 0.00 0.73
RCFS5OIL2 200 5.90 6.50 200 6.00 -6.40 400 2 420.00 14:04:50 6.41 6.10 6.00 6.10
RCFS5PALL1 0.00 - 0.00 0.23
RCFS5PLAT1 0.00 - 0.00 3.92
RCFS5SBO 0.00 - 0.00 10.08
RCFS5SILVE 300 4.20 4.60 300 4.49 7.67 2 563 11 183.90 16:48:10 4.17 4.20 4.20 4.50
RCFS5SOY 0.00 - 0.00 8.39
RCFS5SUGA 0.00 - 0.00 21.00
RCFS5SUGA1 0.00 - 0.00 10.73
RCFS5WHT 0.00 - 0.00 6.86
RCFS5WHT1 0.00 - 0.00 4.86
RCFS6COCO 0.00 - 0.00 4.65
RCFS6COFF 0.00 - 0.00 4.46
RCFS6CORN 0.00 - 0.00 6.30
RCFS6GASO 0.00 - 0.00 8.05
RCFS6GOLD 0.00 - 0.00 3.76
RCFS6NAG 1 000 6.46 0.00 - 0.00 6.96
RCFS6OIL 8.50 4 509 0.00 - 0.00 5.83
RCFS6PALL 345 2.32 4.50 400 2.29 3.62 750 1 717.50 16:13:22 2.21 2.29 2.29 2.29
RCFS6PLAT 3.05 2 500 2.64 2.72 649 1 713.36 10:08:23 2.57 2.64 2.64 2.64
RCFS6SILVE 6.45 500 0.00 - 0.00 2.66
RCFS6SUGA 0.00 - 0.00 19.13
RCFS6WHT 0.00 - 0.00 2.31
RCFS8GOLD 0.00 - 0.00 5.60
RCFS8OIL 0.00 - 0.00 8.75
RCFS8PALL 470 4.08 5.55 150 4.00 3.09 8 240 33 248.24 16:01:59 3.88 4.09 3.96 4.16
RCFS8PLAT 0.00 - 0.00 2.72
RCFS8SILVE 2.06 -1.44 986 2 031.16 09:05:00 2.09 2.06 2.06 2.06
RCTLACP001 0.00 - 0.00 24.99
RCTLBEI 0.00 - 0.00 19.28
RCTLCOCO01 16.76 4.95 300 4 947.00 14:06:43 15.97 16.22 16.22 16.76
RCTLCOCO04 0.00 - 0.00 29.14
RCTLCOCO05 0.00 - 0.00 24.98
RCTLCOCO12 0.00 - 0.00 42.82
RCTLCOFF003 0.00 - 0.00 0.96
RCTLCOFF008 0.00 - 0.00 1.94
RCTLCOFF009 0.00 - 0.00 1.59
RCTLCOFF010 0.00 - 0.00 1.25
RCTLCOFF011 0.00 - 0.00 0.57
RCTLCOPP02 0.00 - 0.00 0.40
RCTLCOPP03 0.00 - 0.00 0.29
RCTLCORN06 0.00 - 0.00 4.02
RCTLDB11 0.00 - 0.00 28.03
RCTLDB12 0.00 - 0.00 21.04
RCTLEAD1 0.00 - 0.00 26.11
RCTLGAS1 0.00 - 0.00 7.04
RCTLGAS2 0.00 - 0.00 4.70
RCTLGOLD06 0.00 - 0.00 143.20
RCTLGOLD07 0.00 - 0.00 23.15
RCTLGOLD08 0.00 - 0.00 18.64
RCTLGOLD09 11.75 -1.18 25 293.75 09:13:02 11.89 11.75 11.75 11.75
RCTLGOLD11 0.00 - 0.00 13.06
RCTLGOLD12 0.00 - 0.00 11.05
RCTLHEIG1 0.00 - 0.00 11.82
RCTLHEIG2 0.00 - 0.00 10.55
RCTLHEIG3 0.00 - 0.00 9.23
RCTLHEN31 0.00 - 0.00 13.33
RCTLHEN32 0.00 - 0.00 11.27
RCTLHEN33 0.00 - 0.00 9.24
RCTLHNR1 0.00 - 0.00 31.03
RCTLHNR2 0.00 - 0.00 20.88
RCTLLIGH1 0.00 - 0.00 9.46
RCTLLIGH2 0.00 - 0.00 7.32
RCTLLIGH3 0.00 - 0.00 3.04
RCTLMRC1 0.00 - 0.00 12.56
RCTLMRC2 0.00 - 0.00 8.56
RCTLMRC3 0.00 - 0.00 6.58
RCTLOIL0012 0.00 - 0.00 8.30
RCTLOIL0015 0.00 - 0.00 6.06
RCTLOIL0016 3.70 2.49 300 1 110.00 10:24:20 3.61 3.70 3.70 3.70
RCTLOIL007 0.00 - 0.00 9.08
RCTLOIL008 0.00 - 0.00 8.25
RCTLPALL01 0.00 - 0.00 416.40
RCTLPALL03 0.00 - 0.00 450.50
RCTLPALL04 0.00 - 0.00 348.00
RCTLPGN002 0.00 - 0.00 1.16
RCTLPGN005 0.00 - 0.00 1.89
RCTLPLAT01 0.00 - 0.00 203.80
RCTLPLAT02 0.00 - 0.00 173.70
RCTLPLAT03 0.00 - 0.00 113.40
RCTLPZU002 0.00 - 0.00 22.18
RCTLRRTL1 0.00 - 0.00 4.74
RCTLSBO1 0.00 - 0.00 0.51
RCTLSBO2 0.00 - 0.00 0.40
RCTLSBO3 0.00 - 0.00 0.29
RCTLSBO4 0.00 - 0.00 0.18
RCTLSDF1 0.00 - 0.00 1.60
RCTLSILV07 415 2.30 2.90 325 0.00 - 0.00 2.65
RCTLSOY01 0.00 - 0.00 0.54
RCTLSOY04 0.00 - 0.00 14.92
RCTLSOY05 0.00 - 0.00 11.70
RCTLSOY06 0.00 - 0.00 8.89
RCTLSOY07 0.00 - 0.00 3.66
RCTLSUGA10 0.00 - 0.00 1.41
RCTLSUGA11 0.00 - 0.00 1.10
RCTLSUGA12 0.00 - 0.00 0.70
RCTLSUGA13 0.00 - 0.00 0.20
RCTLWHT003 0.00 - 0.00 3.49
RCTLWIG001 0.00 - 0.00 9.09
RCTLWIG003 0.00 - 0.00 6.39
RCTSBOSS1 0.00 - 0.00 5.89
RCTSBOSS2 0.00 - 0.00 7.34
RCTSBOSS3 0.00 - 0.00 8.82
RCTSCBK1 0.00 - 0.00 15.43
RCTSCBK2 0.00 - 0.00 17.26
RCTSCBK3 0.00 - 0.00 19.39
RCTSCOCO06 0.00 - 0.00 48.75
RCTSCOCO07 0.00 - 0.00 58.35
RCTSCOCO09 0.00 - 0.00 24.91
RCTSCOFF001 0.00 - 0.00 5.28
RCTSCOFF002 0.00 - 0.00 6.03
RCTSCOFF004 0.00 - 0.00 1.96
RCTSCOFF007 0.00 - 0.00 0.89
RCTSCOFF008 0.00 - 0.00 1.28
RCTSCOPP01 0.00 - 0.00 0.94
RCTSCOPP03 0.00 - 0.00 0.54
RCTSCOPP04 0.00 - 0.00 0.67
RCTSCOPP05 0.00 - 0.00 0.81
RCTSCORN07 0.00 - 0.00 6.40
RCTSCORN08 0.00 - 0.00 7.15
RCTSCORN09 0.00 - 0.00 7.91
RCTSCORN12 0.00 - 0.00 5.93
RCTSGASO2 0.00 - 0.00 6.95
RCTSGASO3 0.00 - 0.00 9.51
RCTSGASO4 0.00 - 0.00 12.04
RCTSGASO5 0.00 - 0.00 14.56
RCTSHEN32 0.00 - 0.00 5.70
RCTSHEN33 0.00 - 0.00 7.82
RCTSKGH015 0.00 - 0.00 9.22
RCTSKGH020 0.00 - 0.00 13.12
RCTSLIGH2 0.00 - 0.00 7.79
RCTSLXS2 0.00 - 0.00 2.77
RCTSLXS3 0.00 - 0.00 4.05
RCTSMRC2 0.00 - 0.00 4.14
RCTSNAG1 0.00 - 0.00 2.29
RCTSNAG2 0.00 - 0.00 3.45
RCTSNAG3 0.00 - 0.00 4.62
RCTSNAG4 0.00 - 0.00 5.75
RCTSNAG5 0.00 - 0.00 6.91
RCTSOIL018 0.00 - 0.00 6.34
RCTSPSM1 0.00 - 0.00 3.39
RCTSPSM2 0.00 - 0.00 3.86
RCTSPSM3 0.00 - 0.00 4.32
RCTSRRTL1 0.00 - 0.00 5.02
RCTSRRTL2 0.00 - 0.00 6.30
RCTSRRTL3 0.00 - 0.00 7.57
RCTSSBO1 0.00 - 0.00 0.19
RCTSSBO2 0.00 - 0.00 0.31
RCTSSBO3 0.00 - 0.00 0.43
RCTSSBO4 0.00 - 0.00 0.55
RCTSSBO5 0.00 - 0.00 0.67
RCTSSILV13 0.00 - 0.00 1.15
RCTSSILV14 0.00 - 0.00 3.48
RCTSSILV15 0.00 - 0.00 5.02
RCTSSOY01 0.00 - 0.00 1.33
RCTSSOY02 0.00 - 0.00 2.08
RCTSSUG010 0.00 - 0.00 8.12
RCTSSUGA07 0.00 - 0.00 5.34
RCTSSUGA08 0.00 - 0.00 5.72
RCTSSUGA09 0.00 - 0.00 6.10
RCTSSUGA11 0.00 - 0.00 1.48
RCTSSUGA12 0.00 - 0.00 2.02
RCTSSUGA13 0.00 - 0.00 2.53
RCTSSUGA14 0.00 - 0.00 3.07
RCTSSUGA15 0.00 - 0.00 3.58
RCTSWHT007 0.00 - 0.00 9.53
RCTSWHT008 0.00 - 0.00 11.40
RCTSWHT009 0.00 - 0.00 13.28
REINO 4 662 1.61 1.69 333 1.70 0.00 10 17.00 09:00:00 1.70 1.70 1.70 1.70
RELPOL 963 5.65 5.70 900 5.70 -1.72 6 285 36 027.15 15:17:25 5.80 5.95 5.70 5.95
REMAK 1 280 10.00 10.35 141 10.40 9.01 2 882 29 145.91 15:02:32 9.54 9.54 9.54 10.40
RONSON 3 0.825 0.835 1 000 0.84 1.82 9 455 7 942.31 15:12:27 0.825 0.85 0.84 0.85
ROPCZYCE 89 22.70 23.00 1 284 22.70 -0.44 524 11 868.30 16:06:34 22.80 22.20 22.20 22.90
RUBICON 8 0.96 0.968 10 691 0.968 0.00 49 47.108 16:49:15 0.968 0.968 0.912 0.968
SANOK 205 20.70 21.00 15 20.70 -0.48 626 13 093.20 15:47:40 20.80 21.00 20.60 21.20
SANPL 699 316.60 318.20 1 341 318.20 0.76 44 445 14 099 058.20 17:00:00 315.80 315.20 314.00 319.80
SANTANDER 3 088 16.20 16.58 231 16.58 2.35 129 2 138.82 16:18:55 16.20 16.58 16.58 16.58
SANWIL 10 407 0.57 0.61 12 750 0.57 0.00 167 95.19 11:03:29 0.57 0.57 0.57 0.57
SARE 2 047 4.44 4.60 760 4.44 0.91 1 790 7 947.60 16:38:49 4.40 4.44 4.44 4.44
SECOGROUP 520 14.80 15.20 190 15.20 -0.65 10 152.00 09:00:00 15.30 15.20 15.20 15.20
SEKO 470 8.65 8.80 880 8.65 -1.14 80 692.00 12:21:19 8.75 8.65 8.65 8.65
SELENAFM 20 11.00 11.10 112 11.10 0.91 2 22.20 15:59:08 11.00 11.10 11.10 11.10
SELVITA 16 59.80 60.00 199 60.00 0.00 463 27 640.00 16:46:07 60.00 60.40 59.60 60.40
SERINUS 96 403 0.565 0.575 16 736 0.575 -0.86 492 641 283 555.00 17:00:00 0.58 0.58 0.56 0.59
SESCOM 39 26.20 27.20 67 27.20 0.00 17 462.40 16:38:52 27.20 27.20 27.20 27.20
SETANTA 200 3.51 3.64 265 3.64 1.11 23 282 80 617.60 15:34:09 3.60 3.60 3.30 3.66
SFINKS 1 215 0.74 0.79 7 820 0.00 - 0.00 0.78
SGDDAXK0424 1 000 100.77 0.00 - 0.00 102.70
SGSXKP0624 1 000 99.60 0.00 - 0.00 101.02
SILVANO 1 9.40 9.70 1 0.00 - 0.00 9.66
SIMPLE 3 780 6.00 6.30 1 260 6.45 4.03 2 12.90 09:00:00 6.20 6.45 6.45 6.45
SKARBIEC 587 18.00 18.35 200 18.00 3.45 20 422 372 535.45 17:00:13 17.40 18.00 17.65 18.90
SKOTAN 2 602 1.03 1.09 1 930 1.03 -7.21 13 694 14 546.70 17:00:00 1.11 1.10 1.03 1.13
SKYLINE 250 0.61 0.68 500 0.00 - 0.00 0.64
SLEEPZAG 9 741 0.78 0.825 8 870 0.825 0.00 20 16.50 09:00:00 0.825 0.825 0.825 0.825
SNIEZKA 5 73.00 74.00 134 74.00 0.00 16 1 184.00 10:14:37 74.00 74.00 74.00 74.00
SOHODEV 1 995 0.642 0.698 739 0.636 -0.63 32 835 22 327.58 15:17:33 0.64 0.68 0.636 0.68
SOLAR 610 0.505 0.52 98 331 0.52 -3.70 4 929 2 533.18 16:44:49 0.54 0.52 0.505 0.52
SONEL 19 8.55 8.75 19 8.75 -0.57 200 1 721.10 09:01:56 8.80 8.55 8.55 8.75
SOPHARMA 1 000 0.01 10.00 18 10.00 0.00 27 270.00 09:01:49 10.00 10.00 10.00 10.00
STALEXP 1 927 3.23 3.26 650 3.24 -0.31 53 075 172 364.26 16:43:43 3.25 3.25 3.225 3.25
STALPROD 10 225.00 226.00 596 226.00 -0.66 1 037 234 254.50 17:00:00 227.50 228.50 223.00 229.00
STALPROFI 111 7.20 7.30 650 7.30 1.39 310 2 247.00 10:42:06 7.20 7.20 7.20 7.30
STAPORKOW 150 1.30 1.33 6 000 0.00 - 0.00 1.33
STARHEDGE 300 0.615 0.62 64 0.615 -0.81 3 200 1 983.00 17:00:00 0.62 0.62 0.615 0.62
SUNEX 600 6.70 6.90 1 100 6.88 5.52 10 721 72 749.00 17:00:00 6.52 6.66 6.50 6.90
SUWARY 155 10.90 11.80 83 11.80 -0.84 5 59.00 09:00:00 11.90 11.80 11.80 11.80
SWISSMED 200 2.43 2.48 900 2.49 5.51 29 119 73 223.59 16:47:32 2.36 2.38 2.38 2.65
SYGNITY 200 2.66 2.75 1 341 2.75 8.27 29 866 79 688.02 17:00:00 2.54 2.60 2.60 2.76
SYNEKTIK 362 13.96 14.40 816 14.40 3.60 360 5 027.60 16:15:46 13.90 14.40 13.94 14.40
TALANX 9 138.50 179.00 6 0.00 - 0.00 158.80
TALEX 100 14.00 14.40 813 14.40 0.00 80 1 152.00 09:03:38 14.40 14.40 14.40 14.40
TATRY 14 143.00 146.00 16 146.00 -0.68 9 1 314.00 14:16:32 147.00 146.00 146.00 146.00
TAURONPE 2 448 1.647 1.65 53 919 1.65 3.13 4 058 712 6 658 800.214 17:04:05 1.60 1.60 1.60 1.651
TBULL 105 22.10 22.60 434 22.10 -0.90 2 078 45 863.50 17:00:00 22.30 22.70 21.80 22.70
TERMOREX 10 0.786 0.828 287 0.828 -0.24 1 087 893.404 16:19:07 0.83 0.82 0.82 0.83
TESGAS 805 2.44 2.48 484 2.44 -1.61 199 485.72 15:39:45 2.48 2.48 2.44 2.48
TIM 400 8.12 8.38 290 8.38 -4.77 8 053 67 297.26 17:03:58 8.80 8.70 8.06 8.70
TORPOL 2 687 7.44 7.46 295 7.44 1.64 13 535 100 052.00 16:01:23 7.32 7.36 7.30 7.44
TOWERINVT 81 21.20 21.80 150 21.80 -3.96 350 7 630.00 10:36:33 22.70 21.80 21.80 21.80
TOYA 500 4.52 4.54 900 4.52 0.89 5 340 24 322.40 13:58:32 4.48 4.48 4.48 4.56
TRAKCJA 1 832 2.07 2.10 2 000 2.07 0.49 158 913 325 389.589 17:01:44 2.06 2.09 1.98 2.12
TRANSPOL 400 2.98 3.07 3 300 2.97 -4.81 1 005 2 985.675 10:25:39 3.12 3.135 2.97 3.135
TRIGONPP 37 56.12 60.23 17 0.00 - 0.00 56.25
TRIGONPP1 18 61.00 0.00 - 0.00 82.77
TRIGONPP2 18 58.00 60.80 17 60.00 -6.25 10 600.00 09:00:00 64.00 60.00 60.00 60.00
TRIGONPP3 17 60.00 67.00 15 0.00 - 0.00 64.00
TRIGONPP4 37 55.01 0.00 - 0.00 54.70
TRIGONPP5 50 57.11 65.00 38 0.00 - 0.00 57.50
TRIGONPP6 17 59.00 0.00 - 0.00 69.00
TRIGONPP7 19 59.00 70.00 55 0.00 - 0.00 70.00
TRIGONPP8 37 56.01 60.00 17 0.00 - 0.00 56.51
TRITON 99 1.74 1.81 4 223 1.81 1.12 3 578 6 266.11 14:23:23 1.79 1.75 1.74 1.81
TSGAMES 6 135.40 135.80 10 135.40 -1.46 5 719 772 711.20 17:00:37 137.40 137.00 134.00 137.00
ULMA 133 50.50 51.50 19 51.50 0.00 44 2 223.00 16:46:06 51.50 51.50 50.00 51.50
ULTGAMES 40 20.35 20.40 46 20.40 -0.97 39 154 808 506.18 17:00:00 20.60 20.45 19.86 21.25
UNIBEP 1 111 5.96 6.08 200 6.08 1.00 3 121 18 724.12 14:29:24 6.02 6.04 5.96 6.08
UNICREDIT 1 50.00 51.80 30 50.00 4.60 88 4 301.60 12:14:36 47.80 47.80 47.80 50.00
UNIMA 440 2.28 2.38 110 2.34 0.00 1 150 2 691.00 16:40:13 2.34 2.34 2.34 2.34
UNIMOT 60 24.60 24.90 214 24.90 2.89 40 168 998 997.10 17:00:00 24.20 24.70 24.30 25.40
URSUS 340 1.444 1.45 6 576 1.45 -1.09 687 070 1 000 554.826 17:03:20 1.466 1.45 1.42 1.51
VENTUREIN 5 020 1.495 1.595 4 710 1.70 0.00 5 8.50 09:00:00 1.70 1.70 1.70 1.70
VIGOSYS 50 300.00 306.00 5 306.00 -1.29 5 1 494.00 14:57:27 310.00 300.00 296.00 306.00
VINDEXUS 222 8.04 8.16 1 007 8.16 -0.24 500 4 080.00 15:39:45 8.18 8.16 8.16 8.16
VISTAL 120 2.00 2.02 243 2.02 -0.98 16 026 31 926.79 16:36:47 2.04 2.06 1.98 2.06
VIVID 30 1.28 1.29 21 1.29 -0.77 39 017 49 427.11 17:00:00 1.30 1.30 1.258 1.30
VOTUM 2 310 12.00 12.15 150 12.00 -1.64 10 694 130 122.15 16:00:32 12.20 12.35 12.00 12.40
VOXEL 20 32.40 32.50 402 32.50 -0.91 1 600 52 793.00 14:47:26 32.80 32.80 32.50 33.30
VRG 1 261 4.27 4.30 1 089 4.27 -0.35 97 859 417 884.71 17:00:00 4.285 4.30 4.27 4.30
WADEX 1 019 6.42 6.50 22 6.52 -0.31 587 3 832.98 11:44:31 6.54 6.54 6.52 6.54
WARIMPEX 5.92 6 0.00 - 0.00 6.00
WASKO 233 1.355 1.39 4 831 1.39 2.21 3 269 4 470.91 16:17:09 1.36 1.39 1.355 1.39
WAWEL 15 658.00 690.00 65 668.00 1.21 79 52 020.00 16:41:01 660.00 660.00 652.00 668.00
WIELTON 300 7.53 7.68 1 232 7.65 0.53 41 905 319 062.84 17:00:00 7.61 7.61 7.48 7.68
WIKANA 9 310 1.03 1.13 6 700 1.13 1.80 5 537 6 043.02 17:00:00 1.11 1.04 1.04 1.13
WIRTUALNA 60 60.00 63.00 10 63.00 0.00 3 028 189 619.60 17:00:00 63.00 62.00 60.80 63.00
WITTCHEN 290 15.45 15.75 480 15.45 -3.44 237 3 728.95 14:47:40 16.00 15.95 15.45 15.95
WOJAS 310 4.76 4.80 76 4.80 1.69 54 259.20 15:22:32 4.72 4.80 4.80 4.80
WORKSERV 1 115 1.06 1.062 100 1.062 -27.95 1 530 085 1 848 424.348 17:04:48 1.474 1.452 1.062 1.46
XTB 100 3.13 3.18 609 3.16 -1.25 502 1 565.40 10:06:23 3.20 3.20 3.09 3.20
XTPL 20 122.00 123.00 30 123.00 1.23 222 27 006.00 16:19:22 121.50 121.50 121.00 123.00
YOLO 15 1.795 1.80 4 170 0.00 - 0.00 1.80
ZAMET 5 0.60 0.85 9 0.895 0.00 30 26.85 09:05:39 0.895 0.895 0.895 0.895
ZEPAK 24 7.78 7.80 145 7.78 -0.26 5 330 41 501.58 17:00:00 7.80 7.80 7.72 7.80
ZPUE 57 132.00 135.00 7 133.00 -3.62 21 2 824.00 09:48:05 138.00 139.00 133.00 139.00
ZUE 211 4.70 5.15 85 5.20 0.00 1 006 5 031.30 12:19:41 5.20 5.25 5.00 5.25
ZYWIEC 32 478.00 484.00 6 478.00 -0.83 94 44 946.00 12:03:07 482.00 484.00 478.00 484.00