06MAGNA |
3,1800 |
17:00 |
27 |
3.22 |
-1.24 % |
653 |
3.1700 |
3.1800 |
1823 |
10 |
31 |
[+] |
06N |
3.16 3.24 |
2.9000 3.5400 |
16:47 16:40 16:19 15:36
|
80 150 500 1
|
3,1700 3,1800 3,1800 3,2100
|
1 1 1 1 |
515 5 5 5 |
3.1600 3.1550 3.1500 3.1450 |
3.2000 3.2100 3.2200 3.2400 |
1000 76 730 342 |
1 2 1 1 |
|
11B |
537,0000 |
17:00 |
20 |
528.00 |
2.09 % |
10 |
537.0000 |
538.0000 |
18 |
10 |
5 257 |
[+] |
11B |
528.00 545.00 |
475.5000 580.0000 |
17:00 17:00 17:00 17:00
|
3 5 2 2
|
537,0000 537,0000 537,0000 537,0000
|
1 1 1 1 |
6 10 3 9 |
536.0000 534.0000 533.0000 532.0000 |
543.0000 544.0000 545.0000 547.0000 |
3 51 54 64 |
1 2 6 1 |
|
3RGAMES |
0,2730 |
17:04 |
2600 |
0.29 |
-5.86 % |
18449 |
0.2700 |
0.2730 |
688 |
381 |
105 |
[+] |
3RG |
0.26 0.29 |
0.2610 0.3170 |
17:00 16:28 16:28 15:58
|
4000 452 60 11842
|
0,2730 0,2730 0,2730 0,2720
|
6 1 2 2 |
9352 5090 101 10000 |
0.2690 0.2680 0.2670 0.2660 |
0.2750 0.2760 0.2780 0.2790 |
9479 7978 2436 3000 |
1 4 2 1 |
|
ABPL |
88,6000 |
17:00 |
7 |
88.20 |
0.45 % |
172 |
88.4000 |
88.6000 |
87 |
1 |
120 |
[+] |
ABE |
88.00 88.60 |
79.4000 97.0000 |
17:00 16:39 16:39 16:27
|
21 5 25 3
|
88,6000 88,6000 88,4000 88,4000
|
1 5 2 3 |
4 108 32 46 |
88.2000 88.0000 87.8000 87.4000 |
88.8000 89.0000 89.2000 89.4000 |
50 45 38 103 |
1 1 2 4 |
|
ACAUTOGAZ |
31,8000 |
16:10 |
4 |
31.00 |
2.58 % |
295 |
31.2000 |
31.8000 |
305 |
2 |
69 |
[+] |
ACG |
31.00 32.00 |
27.9000 34.1000 |
16:10 15:58 15:37 15:35
|
1 300 1 28
|
31,8000 31,8000 32,0000 32,0000
|
1 1 2 1 |
20 50 365 32 |
31.0000 30.9000 30.8000 30.7000 |
32.0000 32.1000 32.2000 32.3000 |
1214 92 90 235 |
4 2 2 1 |
|
ACTION |
19,4400 |
17:03 |
25 |
19.50 |
-0.51 % |
1 |
19.3400 |
19.4400 |
342 |
3 |
59 |
[+] |
ACT |
19.26 19.50 |
17.5600 21.4500 |
17:00 17:00 17:00 16:45
|
1 51 24 1
|
19,4400 19,4400 19,4400 19,4400
|
1 1 1 2 |
1 1 1 466 |
19.3200 19.3000 19.2800 19.2600 |
19.4600 19.5000 19.5200 19.5400 |
295 3413 6 6 |
1 4 6 6 |
|
ADIUVO |
0,9120 |
16:11 |
9000 |
0.94 |
-2.98 % |
1 |
0.8800 |
0.9120 |
400 |
9 |
8 |
[+] |
ADV |
0.91 0.94 |
0.8460 1.0300 |
09:00 09:00 09:00 09:00
|
20 20 20 20
|
0,9400 0,9400 0,9400 0,9400
|
1 1 1 0 |
33 1000 1 0 |
0.7700 0.4020 0.4000 0.0000 |
0.9400 0.9600 0.9620 0.9700 |
2407 840 8993 1943 |
1 1 1 1 |
|
AGORA |
10,4000 |
17:01 |
86 |
10.52 |
-1.33 % |
31 |
10.3600 |
10.4000 |
109 |
114 |
1 209 |
[+] |
AGO |
10.34 10.70 |
9.4700 11.5600 |
17:00 17:00 17:00 17:00
|
49 351 149 263
|
10,4000 10,4000 10,4000 10,4000
|
4 3 3 1 |
825 734 1111 300 |
10.3400 10.3200 10.3000 10.2800 |
10.4200 10.4600 10.5000 10.5200 |
25 700 76 260 |
1 1 1 1 |
|
AGROTON |
3,0400 |
16:39 |
14 |
3.00 |
0.00 % |
7 |
3.0000 |
3.0400 |
1485 |
2 |
7 |
[+] |
AGT |
3.00 3.04 |
2.7000 3.3000 |
16:39 16:38 16:36 09:57
|
995 1125 1 200
|
3,0000 3,0000 3,0400 3,0000
|
1 1 2 1 |
10 10 35 11 |
2.9600 2.9500 2.9100 2.9000 |
3.0500 3.0700 3.0800 3.1000 |
688 15 100 1707 |
3 1 1 3 |
|
AIGAMES |
1,4550 |
15:06 |
10 |
1.49 |
-2.35 % |
2020 |
1.4500 |
1.4900 |
3200 |
1 |
1 |
[+] |
ALG |
1.46 1.49 |
1.3450 1.6350 |
11:58 11:58 11:58 09:19
|
100 50 350 50
|
1,4900 1,4900 1,4900 1,4900
|
1 2 4 2 |
50 2800 2708 3050 |
1.4200 1.4050 1.4000 1.3600 |
1.4950 1.5000 1.5400 1.5500 |
836 3356 690 1606 |
2 4 1 1 |
|
AILLERON |
16,2400 |
17:00 |
1 |
16.00 |
1.50 % |
409 |
16.1400 |
16.2400 |
464 |
3 |
55 |
[+] |
ALL |
15.94 16.26 |
14.4000 17.6000 |
16:48 16:48 16:43 16:40
|
56 5 12 15
|
16,1400 16,2200 16,2400 16,2200
|
2 3 2 2 |
206 360 150 595 |
16.1200 16.1000 16.0200 16.0000 |
16.2600 16.2800 16.3000 16.3200 |
176 197 500 480 |
1 1 1 1 |
|
AIRWAY |
0,2870 |
17:00 |
1138 |
0.28 |
3.80 % |
6000 |
0.2830 |
0.2870 |
9762 |
630 |
176 |
[+] |
AWM |
0.27 0.29 |
0.2475 0.3025 |
17:00 17:00 17:00 17:00
|
3862 800 338 2314
|
0,2870 0,2870 0,2870 0,2870
|
1 3 2 1 |
220 1960 6469 1860 |
0.2715 0.2710 0.2700 0.2685 |
0.2890 0.2895 0.2900 0.2920 |
4000 12000 84361 5000 |
1 2 3 1 |
|
ALIOR |
101,8000 |
17:00 |
446 |
101.50 |
0.20 % |
418 |
101.7500 |
101.8000 |
152 |
164 |
16 586 |
[+] |
ALR |
100.15 102.45 |
91.3600 111.6500 |
17:00 17:00 17:00 17:00
|
222 63 62 79
|
101,8000 101,8000 101,8000 101,8000
|
1 2 1 2 |
429 1234 1100 418 |
101.7000 101.6000 101.5000 101.4500 |
102.0000 102.1000 102.2500 102.3000 |
30 30 145 7 |
1 1 1 1 |
|
ALLEGRO |
33,2700 |
17:03 |
1122 |
32.61 |
3.00 % |
9146 |
33.2650 |
33.2700 |
10878 |
2 694 |
90 188 |
[+] |
ALE |
32.61 33.90 |
29.3450 35.8650 |
17:02 17:01 17:01 17:00
|
12216 149 5513 500
|
33,2700 33,2700 33,2700 33,2700
|
5 2 2 2 |
8578 1136 9152 1048 |
33.2500 33.2450 33.2400 33.2300 |
33.3700 33.4500 33.4700 33.4800 |
500 264 2890 35 |
1 1 2 1 |
|
ALTA |
2,0600 |
16:49 |
1 |
1.96 |
6.74 % |
575 |
2.0000 |
2.0600 |
1249 |
12 |
25 |
[+] |
AAT |
1.96 2.10 |
1.7650 2.1500 |
16:49 15:36 15:36 15:36
|
1129 925 538 752
|
2,0500 2,0000 2,0000 1,9950
|
1 1 2 3 |
100 1100 4395 6000 |
1.9600 1.9450 1.9400 1.9000 |
2.0800 2.0900 2.1300 2.2000 |
1200 558 612 1593 |
1 1 1 3 |
|
ALTUSTFI |
2,9500 |
17:00 |
382 |
2.89 |
0.34 % |
2942 |
2.8900 |
2.9500 |
57 |
35 |
100 |
[+] |
ALI |
2.80 3.00 |
2.6100 3.1700 |
17:00 17:00 17:00 16:48
|
1 117 5 557
|
2,9500 2,9500 2,9500 2,8900
|
1 2 1 1 |
5 279 5 5 |
2.8600 2.8500 2.8400 2.8300 |
3.0000 3.0900 3.1000 3.1600 |
3700 800 5100 372 |
2 1 2 1 |
|
AMBRA |
27,9000 |
17:03 |
25 |
27.90 |
2.57 % |
36 |
27.8500 |
27.9000 |
961 |
2 |
44 |
[+] |
AMB |
27.85 28.10 |
25.1500 30.6500 |
17:00 17:00 16:43 16:43
|
3 1 3 150
|
27,9000 27,9000 27,9000 28,0000
|
1 2 1 5 |
17 130 111 150 |
27.5000 27.3000 27.2500 27.2000 |
28.0000 28.1000 28.2000 28.3000 |
143 491 350 200 |
1 3 1 1 |
|
AMICA |
70,6000 |
16:49 |
1 |
70.40 |
-0.28 % |
10 |
70.3000 |
70.6000 |
176 |
1 |
88 |
[+] |
AMC |
70.20 71.00 |
63.4000 77.4000 |
16:41 16:35 16:35 16:35
|
12 1 1 1
|
70,2000 70,2000 70,2000 70,2000
|
4 5 12 2 |
48 94 572 52 |
70.2000 70.1000 70.0000 69.9000 |
70.7000 70.8000 70.9000 71.0000 |
1 1 2 293 |
1 1 2 6 |
|
AMREST |
25,9500 |
17:00 |
240 |
25.55 |
1.57 % |
300 |
25.5000 |
25.9500 |
260 |
32 |
825 |
[+] |
EAT |
25.45 26.00 |
23.0000 28.1000 |
17:00 17:00 17:00 17:00
|
76 70 42 24
|
25,9500 25,9500 25,9500 25,9500
|
2 2 1 1 |
568 502 69 50 |
25.4000 25.3000 25.2500 25.0000 |
26.0000 26.2000 26.3000 26.5000 |
790 2925 200 355 |
6 2 1 3 |
|
ANSWEAR |
23,7500 |
16:48 |
3 |
23.60 |
0.64 % |
50 |
23.5500 |
23.7500 |
509 |
5 |
125 |
[+] |
ANR |
23.00 24.00 |
21.2500 25.9500 |
16:47 16:47 16:47 16:47
|
332 36 95 37
|
23,7000 23,7000 23,7000 23,7000
|
1 2 1 2 |
111 354 75 211 |
23.2500 23.2000 23.1500 23.1000 |
23.8000 24.0000 24.0500 24.1000 |
500 341 90 34 |
1 1 1 1 |
|
APATOR |
14,8600 |
16:44 |
50 |
14.54 |
2.48 % |
21 |
14.8600 |
14.9400 |
714 |
11 |
170 |
[+] |
APT |
14.54 15.00 |
13.1000 15.9800 |
16:26 16:26 16:08 16:06
|
57 10 1 1
|
14,9000 14,9000 14,8800 14,9000
|
1 2 2 1 |
130 135 1131 19 |
14.8400 14.8200 14.8000 14.7600 |
14.9600 14.9800 15.0000 15.0200 |
246 494 5104 120 |
4 2 14 1 |
|
APLISENS |
22,5000 |
17:00 |
2 |
22.50 |
0.00 % |
300 |
22.1000 |
22.5000 |
1974 |
1 |
11 |
[+] |
APN |
22.10 22.50 |
20.3000 24.7000 |
16:43 12:57 12:57 12:57
|
5 321 97 60
|
22,5000 22,1000 22,1000 22,2000
|
3 1 2 3 |
1000 140 80 612 |
22.0000 21.8000 21.2000 21.0000 |
22.8000 22.9000 23.0000 23.2000 |
87 100 899 463 |
1 1 4 2 |
|
APSENERGY |
2,8700 |
17:00 |
1 |
3.24 |
-13.81 % |
49 |
2.8400 |
2.8700 |
817 |
52 |
155 |
[+] |
APE |
2.83 3.24 |
2.6300 3.2100 |
17:00 16:49 16:47 16:45
|
349 251 251 10
|
2,8700 2,8400 2,8300 2,8300
|
5 2 2 4 |
2685 260 282 2300 |
2.8300 2.8200 2.8100 2.8000 |
2.8800 2.9000 2.9100 2.9200 |
420 1274 770 2048 |
2 1 1 3 |
|
ARCHICOM |
34,4000 |
17:01 |
71 |
34.00 |
1.18 % |
302 |
34.3000 |
35.4000 |
290 |
3 |
120 |
[+] |
ARH |
34.00 35.90 |
30.6000 37.4000 |
17:01 17:00 17:00 17:00
|
229 271 5 141
|
34,4000 34,4000 34,4000 34,4000
|
1 1 1 1 |
333 100 50 100 |
34.2000 34.0000 33.4000 33.3000 |
35.5000 35.6000 35.7000 35.8000 |
245 188 110 119 |
2 1 2 1 |
|
ARCTIC |
20,8400 |
17:00 |
29 |
21.06 |
-1.14 % |
251 |
20.8400 |
20.9400 |
1 |
16 |
329 |
[+] |
ATC |
20.64 21.08 |
18.9600 23.1600 |
17:00 17:00 17:00 17:00
|
20 2 1 115
|
20,8400 20,8400 20,8400 20,8400
|
3 4 1 3 |
503 317 1 1002 |
20.8200 20.8000 20.7800 20.7600 |
20.9600 21.0000 21.0400 21.0600 |
95 153 62 208 |
1 2 1 2 |
|
ARTIFEX |
29,2000 |
17:00 |
11 |
29.00 |
0.69 % |
6 |
28.4000 |
29.2000 |
663 |
8 |
235 |
[+] |
ART |
28.10 29.40 |
26.1000 31.9000 |
17:00 16:48 16:48 16:44
|
96 107 244 1
|
29,2000 28,8000 28,4000 28,8000
|
2 1 1 3 |
60 500 226 61 |
28.3000 28.2000 28.1000 27.9000 |
29.3000 29.4000 29.5000 29.6000 |
100 1120 544 812 |
1 1 1 4 |
|
ASBIS |
24,6800 |
16:49 |
71 |
24.50 |
0.82 % |
9 |
24.5600 |
24.7200 |
102 |
58 |
1 414 |
[+] |
ASB |
24.34 24.74 |
22.0600 26.9400 |
16:49 16:48 16:48 16:48
|
7 5 167 68
|
24,6600 24,6600 24,5800 24,5800
|
1 4 3 4 |
807 378 534 691 |
24.5200 24.5000 24.4800 24.4400 |
24.7400 24.7600 24.7800 24.8000 |
819 143 100 918 |
2 3 1 1 |
|
ASMGROUP |
0,2400 |
16:48 |
807 |
0.00 |
0.00 % |
100 |
0.2400 |
0.1200 |
1802 |
0 |
0 |
[+] |
ASM |
0.00 0.00 |
0.2160 0.2640 |
16:48 16:44 16:39 16:39
|
7500 10000 5556 6005
|
0,2400 0,2400 0,2420 0,2440
|
1 1 1 0 |
2223 40000 1 0 |
0.2260 0.2000 0.0500 0.0000 |
0.1500 0.2200 0.2500 0.2740 |
737 330 35000 5000 |
1 1 1 1 |
|
ASSECOBS |
60,4000 |
17:00 |
3 |
61.60 |
-2.58 % |
17 |
60.4000 |
60.6000 |
10 |
1 |
54 |
[+] |
ABS |
59.00 61.60 |
55.6000 67.6000 |
17:00 16:49 16:43 16:33
|
7 1 2 20
|
60,4000 60,6000 60,6000 60,6000
|
2 3 1 1 |
54 127 100 50 |
60.2000 60.0000 59.6000 59.4000 |
61.8000 62.0000 62.2000 62.4000 |
70 25 13 152 |
1 1 1 3 |
|
ASSECOPOL |
79,2000 |
17:00 |
1 |
79.25 |
0.00 % |
138 |
79.2000 |
79.2500 |
199 |
90 |
7 112 |
[+] |
ACP |
78.85 79.85 |
71.3500 87.1500 |
17:00 17:00 17:00 17:00
|
212 55 724 658
|
79,2000 79,2000 79,2000 79,2000
|
2 2 2 3 |
1316 978 739 399 |
79.1500 79.1000 79.0500 79.0000 |
79.3500 79.4000 79.4500 79.5500 |
76 276 198 932 |
1 3 2 2 |
|
ASSECOSEE |
49,7000 |
17:00 |
1 |
50.60 |
-0.60 % |
59 |
49.7000 |
49.8000 |
183 |
1 |
72 |
[+] |
ASE |
49.70 50.60 |
45.6000 55.6000 |
16:48 16:43 16:43 16:42
|
1 1 2 4
|
49,8000 49,7000 49,7000 49,8000
|
3 2 1 1 |
87 12 11 3 |
49.6000 49.5000 49.4000 49.2000 |
50.0000 50.4000 50.6000 50.8000 |
40 41 1176 42 |
1 1 4 1 |
|
ASTARTA |
27,7000 |
17:00 |
16 |
26.85 |
2.59 % |
43 |
27.3000 |
27.7000 |
940 |
5 |
137 |
[+] |
AST |
26.85 27.75 |
24.2000 29.5000 |
17:00 17:00 16:46 16:46
|
34 10 5 50
|
27,7000 27,7000 27,7000 27,3000
|
3 4 1 1 |
123 242 200 2 |
27.2500 27.2000 27.1500 27.1000 |
27.7500 27.8000 27.8500 27.9000 |
201 607 90 173 |
3 5 1 3 |
|
ATAL |
61,0000 |
16:49 |
25 |
60.10 |
1.50 % |
7 |
60.2000 |
61.0000 |
215 |
2 |
103 |
[+] |
1AT |
60.10 61.00 |
54.1000 66.1000 |
16:48 16:35 16:31 16:31
|
10 15 9 6
|
61,0000 60,4000 60,4000 60,4000
|
5 5 1 1 |
173 216 103 8 |
60.1000 60.0000 59.9000 59.6000 |
61.1000 61.3000 61.5000 61.6000 |
50 50 331 27 |
1 1 2 2 |
|
ATENDE |
3,0800 |
17:00 |
65 |
3.14 |
-3.14 % |
728 |
3.0800 |
3.1000 |
1936 |
33 |
102 |
[+] |
ATD |
3.05 3.17 |
2.8300 3.4500 |
17:00 17:00 16:30 16:24
|
207 10 45 500
|
3,0800 3,0800 3,1000 3,1000
|
4 3 3 2 |
21993 2719 2260 1500 |
3.0700 3.0600 3.0500 3.0400 |
3.1200 3.1600 3.1800 3.2000 |
1000 9728 536 13263 |
1 1 1 4 |
|
ATLANTAPL |
18,7000 |
13:51 |
1 |
18.40 |
-0.53 % |
55 |
18.4000 |
18.7000 |
958 |
0 |
0 |
[+] |
ATP |
18.40 18.70 |
16.6000 20.2000 |
13:51 13:47 12:50 12:45
|
2 8 5 7
|
18,4000 18,4000 18,8000 18,4000
|
2 1 1 3 |
193 420 285 355 |
18.2500 18.2000 18.1000 18.0000 |
18.8000 18.9000 19.0000 19.1500 |
1222 400 602 53 |
1 1 2 1 |
|
ATLANTIS |
2,1400 |
12:40 |
1 |
2.12 |
1.90 % |
1688 |
2.1100 |
2.1400 |
2908 |
22 |
47 |
[+] |
ATS |
2.10 2.18 |
1.9100 2.3300 |
12:35 12:30 12:28 11:59
|
7371 928 772 47
|
2,1000 2,1100 2,1100 2,1100
|
5 1 3 1 |
10449 5 503 333 |
2.1000 2.0800 2.0500 2.0400 |
2.1500 2.1600 2.1700 2.1800 |
3305 1120 475 4777 |
3 2 1 4 |
|
ATMGRUPA |
3,9000 |
17:02 |
80 |
3.92 |
0.00 % |
4188 |
3.9000 |
3.9200 |
1950 |
59 |
229 |
[+] |
ATG |
3.63 3.94 |
3.5300 4.3100 |
17:00 17:00 16:42 16:19
|
500 50 2 12
|
3,9000 3,9000 3,9200 3,9000
|
1 1 3 1 |
5000 500 8500 4034 |
3.8800 3.8600 3.8500 3.8000 |
3.9400 3.9500 3.9600 3.9700 |
1744 1800 1365 1500 |
3 2 2 1 |
|
ATREM |
12,3500 |
17:00 |
33 |
12.40 |
-0.40 % |
272 |
12.1000 |
12.3500 |
977 |
2 |
30 |
[+] |
ATR |
12.10 12.40 |
11.2000 13.6000 |
17:00 16:45 16:44 16:43
|
274 100 54 89
|
12,3500 12,2000 12,2000 12,2000
|
1 1 3 1 |
290 500 1800 200 |
12.0500 12.0000 11.9000 11.8500 |
12.4000 12.5500 12.6000 12.7500 |
255 1861 150 200 |
2 5 1 1 |
|
AUTOPARTN |
25,8000 |
17:03 |
51 |
25.50 |
1.18 % |
10 |
25.5500 |
25.8500 |
761 |
12 |
318 |
[+] |
APR |
25.35 25.80 |
22.9500 28.0500 |
17:03 17:03 17:00 17:00
|
80 42 10 70
|
25,8000 25,8000 25,8000 25,8000
|
1 1 2 2 |
570 570 610 583 |
25.5000 25.4500 25.4000 25.3500 |
25.9000 25.9500 26.0000 26.0500 |
2635 3570 4992 712 |
7 5 19 2 |
|
BBIDEVNFI |
4,1100 |
17:00 |
100 |
3.93 |
0.24 % |
62 |
3.9300 |
4.1100 |
1937 |
0 |
0 |
[+] |
BBD |
3.93 4.11 |
3.5400 4.3200 |
12:23 11:42 10:51 17:00
|
14 1 1 100
|
3,9300 3,9300 3,9300 4,1000
|
1 1 1 1 |
430 370 440 725 |
3.9200 3.9100 3.8800 3.8100 |
4.1600 4.1900 4.3600 4.3700 |
1500 3842 300 382 |
2 1 1 1 |
|
BEDZIN |
27,7500 |
16:49 |
500 |
27.20 |
2.78 % |
1 |
26.9000 |
27.7000 |
114 |
3 |
85 |
[+] |
BDZ |
26.50 27.80 |
24.5000 29.9000 |
16:41 16:41 16:41 16:41
|
5 127 48 92
|
27,8000 27,6500 27,6000 27,5000
|
1 2 4 2 |
48 61 86 281 |
26.8000 26.6000 26.5000 26.3500 |
27.7500 27.8000 27.9000 27.9500 |
219 295 61 34 |
1 3 2 1 |
|
BENEFIT |
2 730,0000 |
17:00 |
1 |
2,690.00 |
0.74 % |
30 |
2730.0000 |
2760.0000 |
15 |
1 |
3 506 |
[+] |
BFT |
2,690.00 2,765.00 |
2425.0000 2955.0000 |
17:00 17:00 17:00 17:00
|
9 2 3 6
|
2 730,0000 2 730,0000 2 730,0000 2 730,0000
|
5 1 2 3 |
22 18 6 12 |
2725.0000 2720.0000 2715.0000 2710.0000 |
2765.0000 2770.0000 2775.0000 2780.0000 |
30 13 54 51 |
2 6 3 6 |
|
BEST |
19,8000 |
17:00 |
214 |
20.00 |
-1.00 % |
5 |
19.7000 |
19.8000 |
55 |
1 |
12 |
[+] |
BST |
19.80 20.00 |
18.0000 22.0000 |
17:00 17:00 17:00 16:43
|
28 20 33 253
|
19,8000 19,8000 19,8000 20,0000
|
1 2 1 1 |
20 420 20 20 |
19.6000 19.4000 19.2000 19.1000 |
20.0000 20.2000 20.4000 20.6000 |
2 420 20 261 |
1 2 1 2 |
|
BETACOM |
5,8000 |
15:44 |
35 |
5.80 |
0.00 % |
1880 |
5.5500 |
5.8000 |
1560 |
0 |
1 |
[+] |
BCM |
5.80 5.80 |
5.2500 6.3500 |
15:44 15:05 15:05 15:05
|
50 2 2 2
|
5,8000 5,8000 5,8000 5,8000
|
2 1 1 1 |
637 100 200 121 |
5.5000 5.3500 5.3000 5.2500 |
6.0000 6.1000 6.1500 6.2500 |
579 1127 389 1468 |
3 4 1 2 |
|
BIGCHEESE |
21,0000 |
16:49 |
57 |
21.00 |
0.48 % |
5 |
20.7500 |
21.0000 |
228 |
2 |
50 |
[+] |
BCS |
20.50 21.00 |
18.9000 23.1000 |
16:49 16:49 16:49 16:48
|
25 89 20 350
|
20,9000 20,8500 20,8500 20,8500
|
2 1 2 3 |
51 100 5165 132 |
20.7000 20.5500 20.5000 20.4000 |
21.2000 21.5000 21.8000 21.9000 |
40 107 124 40 |
1 1 1 1 |
|
BIOCELTIX |
67,5000 |
17:00 |
74 |
65.00 |
2.12 % |
25 |
67.5000 |
67.9000 |
17 |
1 |
81 |
[+] |
BCX |
65.00 67.90 |
58.5000 71.5000 |
17:00 17:00 16:38 16:37
|
1 3 30 10
|
67,5000 67,5000 67,5000 67,5000
|
1 1 1 1 |
100 130 20 8 |
67.1000 66.5000 66.2000 66.1000 |
68.0000 68.3000 68.6000 68.7000 |
222 20 18 20 |
2 1 1 1 |
|
BIOMAXIMA |
15,1500 |
17:00 |
3 |
15.15 |
-0.66 % |
50 |
14.7500 |
15.1500 |
92 |
1 |
14 |
[+] |
BMX |
14.65 15.25 |
13.6500 16.6500 |
17:00 16:41 16:41 16:41
|
49 1 100 49
|
15,1500 15,1000 15,0500 15,0500
|
1 4 1 2 |
50 102 100 52 |
14.7000 14.6500 14.6000 14.5000 |
15.2000 15.2500 15.3000 15.4000 |
48 123 238 49 |
2 4 2 1 |
|
BIOTON |
3,5050 |
17:00 |
4 |
3.49 |
0.14 % |
694 |
3.5050 |
3.5100 |
2970 |
133 |
464 |
[+] |
BIO |
3.43 3.52 |
3.1450 3.8350 |
17:00 17:00 16:49 16:40
|
302 36 10 2000
|
3,5050 3,5050 3,5050 3,5000
|
2 1 1 1 |
1996 6 6 6 |
3.5000 3.4850 3.4800 3.4750 |
3.5150 3.5200 3.5250 3.5300 |
16 5416 12 5044 |
3 11 2 8 |
|
BLOOBER |
23,0000 |
17:02 |
150 |
22.55 |
2.22 % |
5 |
22.8500 |
23.0000 |
1350 |
7 |
153 |
[+] |
BLO |
22.30 23.00 |
20.3000 24.8000 |
17:02 17:00 17:00 17:00
|
50 50 307 50
|
23,0000 23,0000 23,0000 23,0000
|
1 3 2 2 |
25 27 215 202 |
22.6000 22.5500 22.5000 22.4500 |
23.0500 23.1000 23.2000 23.6000 |
1 1 30 450 |
1 1 1 3 |
|
BNPPL |
104,0000 |
17:00 |
2 |
104.50 |
-0.48 % |
199 |
102.0000 |
104.0000 |
47 |
2 |
182 |
[+] |
BNP |
102.50 106.50 |
94.2000 114.5000 |
17:00 16:34 16:34 16:34
|
2 3 45 17
|
104,0000 102,5000 103,0000 103,5000
|
2 4 1 1 |
25 175 300 10 |
101.5000 101.0000 100.5000 100.0000 |
104.5000 105.0000 106.0000 108.0000 |
150 409 43 69 |
1 2 1 2 |
|
BOGDANKA |
29,5000 |
17:00 |
89 |
29.60 |
0.68 % |
523 |
29.5000 |
29.5200 |
20 |
83 |
2 473 |
[+] |
LWB |
29.30 30.20 |
26.6400 32.5600 |
17:00 17:00 17:00 17:00
|
2 7 213 105
|
29,5000 29,5000 29,5000 29,5000
|
2 2 4 2 |
12 576 147 22 |
29.4600 29.4400 29.4200 29.3800 |
29.5600 29.5800 29.6000 29.6200 |
10 22 100 32 |
1 2 1 2 |
|
BOOMBIT |
11,1500 |
17:00 |
30 |
11.15 |
0.00 % |
100 |
11.1500 |
11.2000 |
250 |
1 |
10 |
[+] |
BBT |
11.00 11.30 |
10.0500 12.2500 |
16:21 16:21 16:21 16:21
|
69 30 6 25
|
11,0000 11,0000 11,0500 11,0500
|
2 1 3 1 |
420 127 315 174 |
11.0000 10.9500 10.9000 10.8500 |
11.3000 11.3500 11.4000 11.5000 |
107 461 194 916 |
1 4 2 1 |
|
BORYSZEW |
6,1200 |
17:00 |
3 |
6.15 |
0.33 % |
1002 |
6.0700 |
6.1200 |
277 |
16 |
99 |
[+] |
BRS |
6.08 6.16 |
5.5400 6.7600 |
17:00 17:00 16:48 16:48
|
1 19 163 500
|
6,1200 6,1200 6,0800 6,0800
|
5 7 2 1 |
1630 3381 1300 1003 |
6.0600 6.0500 6.0400 6.0300 |
6.1400 6.1600 6.1800 6.1900 |
350 1429 350 534 |
2 2 1 1 |
|
BOS |
15,7000 |
17:00 |
100 |
15.65 |
-0.95 % |
311 |
15.6500 |
15.7000 |
125 |
4 |
69 |
[+] |
BOS |
15.65 16.00 |
14.1000 17.2000 |
16:18 16:18 16:18 16:18
|
24 20 10 15
|
15,6500 15,7000 15,7000 15,7000
|
6 3 3 4 |
1501 501 855 305 |
15.6000 15.5500 15.5000 15.4000 |
15.8000 15.9500 16.0000 16.0500 |
209 257 525 131 |
1 2 2 2 |
|
BOWIM |
6,8600 |
17:00 |
368 |
6.85 |
1.03 % |
102 |
6.8600 |
6.9400 |
6 |
6 |
39 |
[+] |
BOW |
6.78 6.95 |
6.1700 7.5300 |
16:49 15:10 15:10 14:48
|
30 29 11 200
|
6,8600 6,9500 6,9400 6,9500
|
1 1 2 3 |
2 2 1002 304 |
6.8500 6.8400 6.8300 6.8200 |
6.9500 6.9600 6.9700 6.9800 |
152 500 200 1 |
2 1 1 1 |
|
BRAND24 |
49,8000 |
17:00 |
195 |
49.80 |
1.43 % |
123 |
49.1000 |
49.8000 |
705 |
2 |
76 |
[+] |
B24 |
48.60 49.90 |
44.9000 54.6000 |
16:47 16:22 16:22 15:51
|
25 103 25 30
|
49,9000 49,8000 49,8000 49,0000
|
4 2 1 1 |
413 298 27 18 |
49.0000 48.9000 48.7000 48.6000 |
49.9000 50.0000 50.2000 50.4000 |
1350 150 70 6 |
2 1 1 1 |
|
BUDIMEX |
683,0000 |
17:00 |
16 |
678.50 |
1.86 % |
399 |
683.0000 |
684.5000 |
66 |
22 |
14 984 |
[+] |
BDX |
674.50 687.00 |
611.0000 746.0000 |
17:00 17:00 17:00 17:00
|
4 11 15 15
|
683,0000 683,0000 683,0000 683,0000
|
2 3 2 3 |
78 220 80 496 |
682.5000 682.0000 681.5000 680.5000 |
685.0000 685.5000 686.0000 686.5000 |
2500 51 68 238 |
1 2 2 2 |
|
BUMECH |
12,1600 |
17:00 |
2 |
12.40 |
-1.30 % |
66 |
12.1600 |
12.2200 |
830 |
10 |
117 |
[+] |
BMC |
12.14 12.46 |
11.1600 13.6400 |
17:00 17:00 16:48 16:48
|
148 4 16 332
|
12,1600 12,1600 12,2000 12,2000
|
1 2 1 3 |
3833 151 150 4340 |
12.1400 12.1200 12.1000 12.0600 |
12.2400 12.2600 12.2800 12.3000 |
110 150 627 140 |
1 1 1 1 |
|
CAPITEA |
0,5680 |
16:45 |
300 |
0.58 |
-1.39 % |
5102 |
0.5700 |
0.5740 |
7797 |
194 |
111 |
[+] |
CAP |
0.57 0.58 |
0.5220 0.6340 |
16:45 15:43 15:16 15:16
|
1000 700 2500 1000
|
0,5680 0,5720 0,5680 0,5680
|
1 2 2 8 |
1700 7110 1900 18900 |
0.5680 0.5660 0.5620 0.5600 |
0.5760 0.5780 0.5800 0.5820 |
15990 20719 13563 4000 |
2 4 3 2 |
|
CAVATINA |
15,9000 |
16:48 |
1 |
15.45 |
2.91 % |
75 |
15.5500 |
15.9000 |
349 |
1 |
20 |
[+] |
CAV |
15.45 16.00 |
13.9500 16.9500 |
16:20 12:51 12:51 12:51
|
25 130 99 50
|
15,5500 16,0000 16,0000 15,9500
|
1 1 1 1 |
100 50 50 100 |
15.5000 15.4000 15.3500 15.3000 |
16.0000 16.1000 16.2000 16.3000 |
738 50 190 95 |
3 1 1 1 |
|
CCC |
87,5000 |
17:01 |
494 |
85.50 |
2.70 % |
205 |
87.4000 |
87.5500 |
1048 |
137 |
11 890 |
[+] |
CCC |
85.45 87.50 |
76.9500 94.0500 |
17:01 17:00 17:00 17:00
|
481 1747 45 45
|
87,5000 87,5000 87,5000 87,5000
|
1 2 2 2 |
456 478 169 24 |
87.3000 87.0000 86.9500 86.9000 |
87.6000 87.6500 87.7000 87.7500 |
896 2601 350 1141 |
3 4 2 3 |
|
CDPROJEKT |
116,1500 |
17:00 |
18 |
115.60 |
1.35 % |
126 |
116.1000 |
116.1500 |
535 |
177 |
20 473 |
[+] |
CDR |
114.90 116.80 |
104.0500 127.1500 |
17:00 17:00 17:00 17:00
|
63 631 276 10
|
116,1500 116,1500 116,1500 116,1500
|
2 2 2 3 |
648 2400 382 1021 |
116.0500 116.0000 115.9500 115.9000 |
116.2500 116.3000 116.3500 116.4000 |
252 336 13 448 |
2 2 1 3 |
|
CDRL |
13,2000 |
11:02 |
25 |
13.30 |
3.94 % |
5 |
12.8000 |
13.2000 |
195 |
0 |
3 |
[+] |
CDL |
13.20 13.30 |
12.0000 14.6000 |
10:05 09:13 09:01 09:00
|
100 52 13 2
|
13,2000 13,3000 13,3000 13,3000
|
1 1 1 1 |
630 27 30 40 |
12.7000 12.5000 12.0000 11.8000 |
13.3000 13.5000 13.8000 14.0000 |
590 411 6 4 |
1 1 1 1 |
|
CELTIC |
3,9000 |
16:49 |
10 |
3.90 |
5.41 % |
659 |
3.8000 |
3.9000 |
78 |
12 |
48 |
[+] |
CPD |
3.76 3.91 |
3.5100 4.2900 |
16:48 16:48 16:48 16:47
|
6 64 10 5
|
3,8000 3,8100 3,8100 3,9000
|
1 1 1 1 |
4000 235 1500 400 |
3.7400 3.7100 3.7000 3.6600 |
3.9100 3.9200 3.9400 4.0000 |
1298 4800 1400 1199 |
2 4 1 2 |
|
CEZ |
146,8000 |
17:00 |
2 |
144.80 |
1.38 % |
20 |
146.0000 |
146.8000 |
4 |
0 |
12 |
[+] |
CEZ |
144.80 146.80 |
130.4000 159.2000 |
17:00 14:51 14:51 12:48
|
1 19 1 7
|
146,8000 145,4000 145,4000 145,2000
|
1 1 2 1 |
23 13 23 13 |
145.4000 144.1000 144.0000 143.5000 |
146.9000 147.0000 150.6000 150.9000 |
1 30 25 7 |
1 1 1 1 |
|
CFI |
0,2270 |
10:30 |
4 |
0.23 |
0.00 % |
743 |
0.2200 |
0.2270 |
8545 |
0 |
0 |
[+] |
CFI |
0.23 0.23 |
0.2050 0.2490 |
14:19 14:02 11:47 11:27
|
601 400 543 2000
|
0,2270 0,2190 0,2260 0,2190
|
1 2 1 4 |
143 205 3500 7600 |
0.2190 0.2180 0.2170 0.2160 |
0.2280 0.2290 0.2300 0.2310 |
6442 60 9479 100 |
3 1 2 1 |
|
CIGAMES |
1,5500 |
17:03 |
2000 |
1.53 |
1.57 % |
5000 |
1.5480 |
1.5500 |
8000 |
732 |
1 149 |
[+] |
CIG |
1.53 1.61 |
1.3770 1.6830 |
17:03 17:02 17:02 17:01
|
6000 3000 4000 1000
|
1,5500 1,5500 1,5500 1,5500
|
2 2 1 1 |
20 1010 14 10 |
1.5450 1.5440 1.5430 1.5420 |
1.5550 1.5590 1.5600 1.5620 |
3062 10 5805 50 |
1 1 2 1 |
|
CLNPHARMA |
15,2400 |
17:00 |
40 |
15.16 |
1.87 % |
250 |
14.9600 |
15.2400 |
4489 |
25 |
377 |
[+] |
CLN |
15.08 15.30 |
13.6600 16.6600 |
17:00 17:00 17:00 17:00
|
93 80 126 32
|
15,2400 15,2400 15,2400 15,2400
|
1 1 2 3 |
70 95 1085 244 |
14.9400 14.9000 14.8600 14.8400 |
15.2600 15.2800 15.3000 15.3200 |
20 338 1804 286 |
1 2 6 1 |
|
CLOUD |
74,4000 |
17:00 |
207 |
71.60 |
3.91 % |
22 |
71.0000 |
74.6000 |
50 |
1 |
63 |
[+] |
CLD |
69.20 74.40 |
64.6000 78.6000 |
17:00 16:44 16:44 16:30
|
1 4 42 36
|
74,4000 74,2000 73,8000 72,0000
|
1 1 1 1 |
57 23 64 15 |
69.6000 69.4000 69.2000 68.2000 |
75.8000 76.0000 76.4000 76.8000 |
637 130 100 80 |
1 1 1 1 |
|
COALENERG |
1,0880 |
17:04 |
2000 |
1.09 |
0.00 % |
2000 |
1.0640 |
1.0880 |
1700 |
10 |
11 |
[+] |
CLE |
1.03 1.09 |
0.9800 1.1960 |
17:03 17:03 17:00 17:00
|
754 876 8 518
|
1,0880 1,0880 1,0880 1,0880
|
1 4 1 2 |
925 240 10 99 |
1.0600 1.0480 1.0460 1.0440 |
1.0900 1.0960 1.0980 1.1000 |
4000 2957 30 1486 |
1 2 1 3 |
|
COGNOR |
8,2000 |
17:02 |
150 |
8.42 |
-2.38 % |
50 |
8.2000 |
8.2050 |
179 |
204 |
1 679 |
[+] |
COG |
8.12 8.49 |
7.5750 9.2550 |
17:00 17:00 17:00 17:00
|
5484 104 4484 48
|
8,2000 8,2000 8,2000 8,2000
|
1 3 2 1 |
1000 65 301 3000 |
8.1900 8.1800 8.1700 8.1650 |
8.2100 8.2150 8.2200 8.2250 |
175 381 1300 180 |
1 2 2 1 |
|
COLUMBUS |
5,0000 |
16:37 |
5 |
4.96 |
0.00 % |
6 |
4.9800 |
5.0000 |
3010 |
29 |
143 |
[+] |
CLC |
4.90 5.05 |
4.4650 5.4500 |
16:32 16:01 15:23 14:29
|
500 26 450 35
|
5,0000 4,9800 5,0000 5,0300
|
1 1 1 1 |
100 3 126 400 |
4.9700 4.9550 4.9500 4.9400 |
5.0500 5.0700 5.0800 5.0900 |
4150 346 499 1499 |
3 2 1 2 |
|
COMARCH |
250,5000 |
17:00 |
2 |
249.50 |
0.60 % |
2 |
250.0000 |
250.5000 |
3 |
0 |
84 |
[+] |
CMR |
247.00 251.50 |
225.0000 274.0000 |
16:46 16:42 16:42 16:42
|
5 7 4 8
|
250,5000 250,0000 250,0000 250,0000
|
1 2 3 2 |
40 109 244 20 |
249.0000 248.0000 247.0000 246.0000 |
251.0000 252.0000 253.0000 254.0000 |
27 17 68 18 |
3 2 2 2 |
|
COMP |
79,4000 |
17:00 |
1 |
79.40 |
-0.25 % |
31 |
78.2000 |
79.4000 |
43 |
3 |
265 |
[+] |
CMP |
77.20 79.40 |
71.6000 87.2000 |
17:00 17:00 17:00 17:00
|
25 6 19 30
|
79,4000 79,4000 79,4000 79,4000
|
1 1 2 1 |
100 31 222 41 |
78.0000 77.8000 77.6000 77.4000 |
79.6000 79.8000 80.0000 80.6000 |
47 74 597 23 |
1 2 3 1 |
|
COMPERIA |
6,7000 |
15:47 |
150 |
0.00 |
0.00 % |
1050 |
6.7000 |
6.9500 |
2500 |
0 |
0 |
[+] |
CPL |
0.00 0.00 |
6.0500 7.3500 |
10:47 16:05 15:23 14:52
|
1100 1100 1153 86
|
7,0000 7,0000 7,0000 6,9500
|
1 1 0 0 |
180 198 0 0 |
5.6000 5.2000 0.0000 0.0000 |
7.0000 7.0500 7.2000 7.4500 |
4100 5000 1000 255 |
2 1 1 1 |
|
COMPREMUM |
2,1300 |
16:42 |
1 |
2.07 |
2.90 % |
1131 |
2.1000 |
2.1300 |
326 |
16 |
33 |
[+] |
CPR |
2.06 2.13 |
1.8650 2.2700 |
16:41 16:03 16:03 16:02
|
1500 113 887 887
|
2,1100 2,1000 2,1000 2,1000
|
1 1 1 6 |
3000 960 50 3472 |
2.0900 2.0800 2.0700 2.0500 |
2.1400 2.1500 2.1700 2.1800 |
985 477 95 1420 |
1 1 1 2 |
|
CORMAY |
0,6040 |
17:00 |
120 |
0.59 |
1.00 % |
17 |
0.5920 |
0.6040 |
25 |
23 |
14 |
[+] |
CRM |
0.58 0.61 |
0.5320 0.6480 |
17:00 16:18 16:18 16:18
|
20 7 20 20
|
0,6040 0,6080 0,6080 0,6080
|
1 1 2 1 |
1686 41 60 200 |
0.5900 0.5880 0.5860 0.5840 |
0.6100 0.6200 0.6240 0.6260 |
3601 7640 4249 1450 |
1 4 1 1 |
|
CREEPYJAR |
568,0000 |
17:00 |
5 |
565.00 |
-0.35 % |
2 |
560.0000 |
570.0000 |
17 |
0 |
249 |
[+] |
CRJ |
560.00 568.00 |
509.0000 621.0000 |
17:00 17:00 17:00 16:44
|
39 6 9 4
|
568,0000 568,0000 568,0000 564,0000
|
3 3 3 1 |
23 9 31 10 |
558.0000 557.0000 556.0000 553.0000 |
579.0000 580.0000 589.0000 594.0000 |
2 34 12 14 |
1 2 1 2 |
|
CREOTECH |
180,0000 |
17:00 |
20 |
181.00 |
-0.55 % |
1 |
179.5000 |
180.0000 |
28 |
2 |
296 |
[+] |
CRI |
178.50 184.50 |
163.0000 199.0000 |
16:43 16:43 16:33 16:26
|
8 2 17 7
|
180,0000 180,0000 180,0000 180,0000
|
5 4 5 4 |
162 155 229 32 |
179.0000 178.5000 178.0000 177.0000 |
182.5000 184.0000 184.5000 185.0000 |
21 22 10 22 |
1 1 1 2 |
|
CYBERFLKS |
112,0000 |
17:00 |
3 |
109.00 |
3.70 % |
53 |
112.0000 |
113.0000 |
1016 |
3 |
365 |
[+] |
CBF |
108.00 114.00 |
98.2000 119.5000 |
16:30 16:17 16:16 16:16
|
10 19 14 5
|
113,0000 112,0000 112,5000 113,0000
|
1 1 3 1 |
61 61 155 77 |
111.0000 110.5000 110.0000 109.5000 |
114.0000 114.5000 115.0000 115.5000 |
127 221 680 3339 |
3 3 7 1 |
|
CYFRPLSAT |
9,9500 |
17:04 |
100 |
10.04 |
0.51 % |
99 |
9.9500 |
9.9900 |
5 |
583 |
5 817 |
[+] |
CPS |
9.90 10.06 |
9.0320 11.0350 |
17:01 17:00 17:00 17:00
|
150 192 192 650
|
9,9500 9,9500 9,9500 9,9500
|
3 2 2 1 |
2420 5194 124 200 |
9.9400 9.9380 9.9360 9.9300 |
9.9980 10.0100 10.0150 10.0200 |
210 208 60 11828 |
1 8 6 6 |
|
DADELO |
18,3500 |
17:04 |
50 |
18.60 |
-0.81 % |
358 |
18.3500 |
18.6000 |
49 |
1 |
23 |
[+] |
DAD |
18.20 18.70 |
16.7500 20.4000 |
16:42 14:43 14:29 14:11
|
80 73 2 2
|
18,3500 18,6000 18,6000 18,6000
|
1 1 1 1 |
600 55 100 30 |
18.3000 18.0000 17.9500 17.9000 |
18.7000 19.0000 19.1500 19.4000 |
744 320 269 40 |
2 2 2 1 |
|
DATAWALK |
60,8000 |
17:01 |
37 |
56.00 |
10.14 % |
1564 |
60.8000 |
61.0000 |
2468 |
50 |
2 839 |
[+] |
DAT |
53.10 60.80 |
50.4000 61.6000 |
17:00 17:00 17:00 17:00
|
248 100 14 6
|
60,8000 60,8000 60,8000 60,8000
|
2 2 1 1 |
169 45 20 20 |
60.4000 60.3000 60.2000 60.1000 |
61.5000 61.6000 61.7000 61.8000 |
53 117 25 28 |
2 2 1 1 |
|
DBENERGY |
17,7500 |
12:22 |
4 |
17.20 |
3.20 % |
36 |
17.3000 |
17.7500 |
6 |
0 |
2 |
[+] |
DBE |
17.20 17.75 |
15.5000 18.9000 |
12:22 09:19 09:06 09:00
|
10 10 5 25
|
17,7000 17,6000 17,2000 17,2000
|
1 1 1 1 |
100 150 10 20 |
17.2500 17.2000 17.1000 17.0000 |
17.8000 17.8500 17.9000 18.0000 |
20 70 10 1010 |
2 1 1 2 |
|
DEBICA |
81,8000 |
17:03 |
49 |
79.80 |
2.76 % |
49 |
81.8000 |
82.0000 |
488 |
6 |
444 |
[+] |
DBC |
79.60 81.80 |
72.0000 87.6000 |
17:03 17:03 17:02 17:00
|
52 70 105 17
|
81,8000 81,8000 81,8000 81,8000
|
1 1 1 4 |
22 18 1 105 |
81.2000 81.0000 80.8000 80.4000 |
82.4000 82.6000 82.8000 83.0000 |
39 95 281 163 |
2 1 5 6 |
|
DECORA |
58,6000 |
17:00 |
23 |
59.60 |
-0.34 % |
18 |
58.6000 |
60.0000 |
208 |
2 |
108 |
[+] |
DCR |
57.80 60.80 |
53.8000 65.4000 |
17:00 17:00 17:00 17:00
|
22 23 20 5
|
58,6000 58,6000 58,6000 58,6000
|
1 2 2 2 |
50 51 141 117 |
58.4000 58.2000 58.0000 57.8000 |
60.2000 60.4000 60.6000 60.8000 |
166 665 44 386 |
1 4 2 4 |
|
DEKPOL |
50,2000 |
15:49 |
33 |
49.90 |
-0.40 % |
38 |
48.9000 |
50.2000 |
27 |
0 |
9 |
[+] |
DEK |
48.80 50.40 |
45.0000 54.8000 |
12:35 12:04 11:35 11:35
|
52 1 1 2
|
50,4000 50,4000 48,8000 48,9000
|
1 1 2 1 |
2 20 44 250 |
48.7000 48.3000 48.2000 48.0000 |
50.4000 50.6000 50.8000 51.2000 |
589 1000 150 302 |
4 1 1 2 |
|
DELKO |
9,5000 |
16:33 |
177 |
9.54 |
-0.42 % |
129 |
9.5000 |
9.6000 |
100 |
4 |
42 |
[+] |
DEL |
9.50 9.66 |
8.6000 10.4500 |
16:33 16:33 16:33 16:33
|
500 120 250 50
|
9,5000 9,5000 9,5000 9,5000
|
1 2 2 2 |
10 220 250 700 |
9.4800 9.4600 9.4400 9.4200 |
9.6400 9.6600 9.6800 9.7000 |
427 1191 231 413 |
1 2 1 1 |
|
DEVELIA |
6,5300 |
17:00 |
885 |
6.64 |
-1.66 % |
1115 |
6.5300 |
6.5500 |
200 |
211 |
1 371 |
[+] |
DVL |
6.36 6.64 |
5.9800 7.3000 |
17:00 17:00 17:00 17:00
|
1000 215 772 700
|
6,5300 6,5300 6,5300 6,5300
|
1 1 1 1 |
15 1827 1827 1827 |
6.5000 6.4600 6.4500 6.4400 |
6.5700 6.5800 6.5900 6.6000 |
2604 1877 1827 2483 |
2 2 1 4 |
|
DGA |
18,3000 |
17:00 |
18 |
18.40 |
-0.54 % |
348 |
17.6000 |
18.3000 |
76 |
2 |
29 |
[+] |
DGA |
17.50 18.40 |
16.6000 20.2000 |
16:45 16:45 16:43 16:38
|
6 12 1 8
|
18,3000 17,7000 17,6000 18,3000
|
1 1 1 1 |
104 126 98 427 |
17.5000 17.2000 17.1000 16.6000 |
18.4000 18.5000 18.6000 18.7000 |
219 316 99 80 |
3 2 1 1 |
|
DIGITANET |
49,6000 |
17:00 |
5 |
49.60 |
0.20 % |
223 |
49.5000 |
49.6000 |
313 |
3 |
135 |
[+] |
DIG |
49.40 49.60 |
44.7000 54.4000 |
17:00 16:44 16:44 16:43
|
1 50 50 2
|
49,6000 49,6000 49,6000 49,5000
|
2 1 1 1 |
107 100 40 10 |
49.4000 49.3000 49.1000 49.0000 |
50.0000 50.2000 50.8000 51.0000 |
2135 2325 100 59 |
3 2 1 2 |
|
DINOPL |
385,1000 |
17:04 |
4 |
373.10 |
5.19 % |
1500 |
385.1000 |
385.3000 |
1608 |
687 |
264 285 |
[+] |
DNP |
372.80 392.20 |
335.8000 410.4000 |
17:03 17:01 17:01 17:01
|
4 50 149 413
|
385,1000 385,1000 385,1000 385,1000
|
3 1 1 1 |
251 306 7 2323 |
385.0000 384.7000 384.5000 384.1000 |
385.4000 385.6000 385.7000 385.9000 |
3343 1034 520 588 |
2 2 2 2 |
|
DMGROUP |
3,5000 |
16:14 |
639 |
3.48 |
1.74 % |
590 |
3.4400 |
3.5000 |
2361 |
25 |
88 |
[+] |
DMG |
3.44 3.60 |
3.1400 3.8200 |
16:13 16:13 15:55 15:37
|
2000 3000 2000 250
|
3,5000 3,5000 3,5000 3,6000
|
1 1 1 1 |
550 1600 2000 4 |
3.3100 3.2800 3.2100 3.1700 |
3.5900 3.6000 3.6200 3.6500 |
5577 2573 547 800 |
2 3 1 1 |
|
DOMDEV |
174,0000 |
17:00 |
28 |
174.80 |
0.12 % |
40 |
173.4000 |
174.2000 |
150 |
9 |
1 488 |
[+] |
DOM |
173.00 175.00 |
157.4000 192.2000 |
17:00 16:49 16:46 16:43
|
1 110 82 7
|
174,0000 174,2000 174,2000 174,2000
|
1 4 1 2 |
1 30 52 53 |
173.2000 173.0000 172.6000 172.4000 |
175.2000 175.4000 175.6000 176.0000 |
52 52 52 58 |
1 1 1 2 |
|
DRAGOENT |
25,5000 |
17:00 |
1 |
25.00 |
1.59 % |
77 |
24.8000 |
25.5000 |
999 |
0 |
11 |
[+] |
DGE |
24.40 25.80 |
22.5000 27.5000 |
17:00 17:00 17:00 17:00
|
4 15 8 22
|
25,5000 25,5000 25,5000 25,5000
|
1 2 3 1 |
4 130 364 20 |
24.6000 24.5000 24.4000 24.3000 |
25.7000 25.8000 25.9000 26.1000 |
100 1 34 325 |
1 1 1 2 |
|
DROZAPOL |
3,8600 |
16:43 |
31 |
3.90 |
0.00 % |
793 |
3.8600 |
3.9200 |
700 |
0 |
1 |
[+] |
DPL |
3.86 3.90 |
3.5100 4.2900 |
14:59 14:59 15:49 15:49
|
106 20 496 1
|
3,9000 3,9000 3,8600 3,8800
|
1 1 2 1 |
1500 4255 450 200 |
3.8300 3.8200 3.8000 3.7100 |
3.9600 3.9700 4.0000 4.0300 |
315 497 28 4494 |
1 1 1 1 |
|
ECHO |
4,7500 |
17:00 |
3870 |
4.72 |
0.85 % |
1000 |
4.6800 |
4.7500 |
2572 |
36 |
171 |
[+] |
ECH |
4.70 4.77 |
4.2500 5.1800 |
17:00 16:14 15:47 15:47
|
130 370 183 500
|
4,7500 4,7500 4,7000 4,7100
|
2 2 3 1 |
2000 4573 1497 218 |
4.6600 4.6400 4.6000 4.5800 |
4.7600 4.7700 4.8000 4.8500 |
5820 5000 2145 500 |
1 1 3 1 |
|
EDINVEST |
8,4800 |
16:46 |
2 |
8.30 |
-0.24 % |
2 |
8.4000 |
8.4600 |
30 |
2 |
14 |
[+] |
EDI |
8.12 8.58 |
7.4800 9.1200 |
16:40 15:48 14:47 14:13
|
38 32 5 10
|
8,4000 8,4000 8,5200 8,1800
|
1 1 1 3 |
200 123 195 801 |
8.3000 8.1800 8.1600 8.1400 |
8.5000 8.5400 8.5600 8.6000 |
3000 100 1143 900 |
1 1 1 1 |
|
ELEKTROTI |
23,8000 |
17:02 |
200 |
22.90 |
3.48 % |
86 |
23.6500 |
23.8000 |
707 |
47 |
1 102 |
[+] |
ELT |
22.90 24.10 |
20.6500 25.1500 |
17:02 17:00 17:00 17:00
|
800 160 100 33
|
23,8000 23,8000 23,8000 23,8000
|
2 4 3 2 |
2910 3707 155 112 |
23.6000 23.5000 23.3000 23.2500 |
23.9500 24.0000 24.0500 24.1000 |
48 1669 50 684 |
1 7 1 4 |
|
ELKOP |
0,4700 |
17:00 |
64 |
0.49 |
-2.69 % |
6336 |
0.4700 |
0.4740 |
44 |
91 |
44 |
[+] |
EKP |
0.47 0.49 |
0.4440 0.5420 |
17:00 16:35 16:35 16:34
|
2900 50 950 41
|
0,4700 0,4840 0,4780 0,4780
|
1 1 1 1 |
4942 17048 4091 3000 |
0.4690 0.4680 0.4600 0.4540 |
0.4830 0.4850 0.4870 0.4890 |
900 1050 2000 34538 |
1 2 1 2 |
|
EMC |
11,0000 |
09:05 |
2 |
11.00 |
0.00 % |
300 |
10.3000 |
10.6000 |
15 |
0 |
0 |
[+] |
EMC |
11.00 11.00 |
9.9000 12.1000 |
09:01 09:01 09:00 09:00
|
2 2 2 2
|
11,0000 11,0000 11,0000 11,0000
|
1 1 1 0 |
70 10 150 0 |
9.8000 8.0000 0.0100 0.0000 |
11.0000 11.9000 12.0000 12.8000 |
301 250 260 250 |
2 1 1 1 |
|
ENEA |
8,4000 |
17:00 |
573 |
8.27 |
1.57 % |
53641 |
8.4000 |
8.4250 |
526 |
650 |
5 510 |
[+] |
ENA |
8.25 8.66 |
7.4450 9.0950 |
17:00 17:00 17:00 17:00
|
241 324 241 16
|
8,4000 8,4000 8,4000 8,4000
|
1 2 3 2 |
711 1698 3214 2216 |
8.3950 8.3900 8.3850 8.3800 |
8.4300 8.4450 8.4500 8.4550 |
1690 3326 1747 1128 |
2 2 1 2 |
|
ENELMED |
17,9000 |
10:29 |
95 |
18.20 |
-1.65 % |
120 |
17.9000 |
18.4000 |
160 |
0 |
4 |
[+] |
ENE |
17.70 18.20 |
16.4000 20.0000 |
10:29 10:29 10:29 10:29
|
2 2 2 2
|
17,8000 17,8000 17,7000 17,7000
|
1 0 0 0 |
48 0 0 0 |
10.9000 0.0000 0.0000 0.0000 |
18.5000 18.6000 19.0000 19.4000 |
100 99 60 146 |
1 2 1 2 |
|
ENERGA |
9,5100 |
17:00 |
88 |
9.49 |
0.11 % |
2600 |
9.4600 |
9.5100 |
1125 |
18 |
168 |
[+] |
ENG |
9.41 9.58 |
8.5500 10.4200 |
17:00 16:41 16:36 16:27
|
12 3 447 222
|
9,5100 9,5100 9,5000 9,5200
|
1 1 1 5 |
150 50 1000 3917 |
9.4500 9.4300 9.4200 9.4000 |
9.5200 9.5500 9.5900 9.6300 |
2056 23 130 350 |
1 1 1 1 |
|
ENERGOINS |
2,5300 |
17:04 |
1999 |
2.60 |
-2.13 % |
700 |
2.5250 |
2.5300 |
1 |
21 |
53 |
[+] |
ENI |
2.53 2.65 |
2.3400 2.8600 |
17:02 17:02 17:02 17:02
|
1300 1858 96 154
|
2,5300 2,5300 2,5300 2,5300
|
2 1 1 10 |
1152 900 900 24488 |
2.5200 2.5100 2.5050 2.5000 |
2.5700 2.6300 2.6350 2.6400 |
5174 1492 3490 416 |
2 3 2 1 |
|
ENTER |
66,0000 |
17:00 |
8 |
67.90 |
-2.37 % |
67 |
66.0000 |
66.7000 |
30 |
80 |
5 372 |
[+] |
ENT |
66.00 68.00 |
61.2000 74.6000 |
17:00 17:00 16:49 16:49
|
18 3 1 7
|
66,0000 66,0000 66,8000 66,1000
|
2 1 1 3 |
28 15 7 45 |
65.9000 65.8000 65.7000 65.5000 |
66.8000 67.0000 67.2000 67.4000 |
202 100 34 195 |
3 1 1 3 |
|
ERBUD |
40,4000 |
17:00 |
200 |
39.30 |
2.80 % |
25 |
40.2000 |
40.4000 |
361 |
2 |
89 |
[+] |
ERB |
39.30 40.50 |
35.4000 43.2000 |
16:43 16:43 16:41 16:41
|
23 4 26 24
|
40,3000 40,3000 40,3000 40,3000
|
1 1 4 2 |
100 10 252 138 |
40.1000 39.9000 39.8000 39.7000 |
40.5000 40.6000 40.7000 40.8000 |
100 27 282 49 |
1 1 3 1 |
|
ERG |
54,5000 |
17:00 |
2 |
0.00 |
0.00 % |
270 |
53.0000 |
54.0000 |
1561 |
0 |
0 |
[+] |
ERG |
0.00 0.00 |
49.2000 59.5000 |
10:37 09:41 09:40 12:45
|
10 144 50 55
|
53,0000 53,0000 53,5000 54,0000
|
1 0 0 0 |
90 0 0 0 |
52.0000 0.0000 0.0000 0.0000 |
54.5000 55.0000 56.0000 57.0000 |
107 280 137 67 |
1 1 1 1 |
|
ESOTIQ |
36,0000 |
17:00 |
1 |
34.50 |
5.88 % |
200 |
35.7000 |
36.0000 |
399 |
6 |
218 |
[+] |
EAH |
34.00 36.00 |
31.1000 37.9000 |
16:24 16:23 16:07 14:34
|
50 111 30 52
|
35,9000 36,0000 35,9000 35,9000
|
2 1 1 1 |
330 44 20 100 |
35.6000 35.4000 35.0000 34.8000 |
36.1000 36.2000 36.3000 36.4000 |
50 120 70 50 |
1 2 2 2 |
|
ESTAR |
1,4600 |
10:01 |
14 |
0.00 |
0.00 % |
1985 |
1.4600 |
13.3000 |
33 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.3200 1.6000 |
09:52 09:00 09:19 13:56
|
1 16 5 5
|
1,4000 1,2800 1,2770 1,3300
|
1 0 0 0 |
1 0 0 0 |
1.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
EUCO |
1,1150 |
13:17 |
20 |
1.12 |
-1.33 % |
11 |
1.1050 |
1.1150 |
3538 |
0 |
0 |
[+] |
EUC |
1.12 1.12 |
1.0050 1.2250 |
09:06 15:55 15:55 15:25
|
2 2 28 50
|
1,1150 1,1300 1,1200 1,0950
|
1 1 2 2 |
50 1111 17253 4150 |
1.0750 1.0600 1.0550 1.0500 |
1.1200 1.1350 1.1400 1.1500 |
479 143 44 1997 |
1 1 1 1 |
|
EUROCASH |
13,5400 |
17:00 |
199 |
13.41 |
0.97 % |
809 |
13.5400 |
13.5900 |
230 |
122 |
1 665 |
[+] |
EUR |
13.41 13.75 |
12.0700 14.7500 |
17:00 17:00 17:00 17:00
|
31 787 113 195
|
13,5400 13,5400 13,5400 13,5400
|
2 1 3 2 |
388 131 508 3665 |
13.5200 13.5100 13.5000 13.4900 |
13.6100 13.6200 13.6300 13.6400 |
264 50 308 600 |
1 1 2 1 |
|
EUROHOLD |
2,4200 |
12:44 |
60 |
2.22 |
9.01 % |
83 |
2.4200 |
2.4400 |
720 |
0 |
1 |
[+] |
EHG |
2.22 2.42 |
2.0000 2.4400 |
12:44 11:18 11:18 09:15
|
57 50 214 100
|
2,4200 2,3000 2,3000 2,2200
|
3 1 1 2 |
107 100 367 1405 |
2.3000 2.2400 2.2200 2.2000 |
2.8200 2.8600 2.8800 2.9000 |
550 249 500 715 |
1 1 1 1 |
|
EUROTEL |
47,4000 |
16:45 |
11 |
47.20 |
0.85 % |
391 |
46.6000 |
47.5000 |
825 |
2 |
117 |
[+] |
ETL |
47.00 47.80 |
42.5000 51.8000 |
16:38 16:38 15:26 14:16
|
1 99 1 40
|
47,0000 47,0000 47,0000 47,0000
|
2 1 2 1 |
175 36 1070 38 |
46.5000 46.1000 46.0000 45.6000 |
47.6000 47.7000 47.8000 48.0000 |
130 115 100 161 |
1 2 1 3 |
|
FABRITY |
37,0000 |
17:00 |
35 |
38.40 |
-3.65 % |
204 |
36.6000 |
37.0000 |
113 |
6 |
213 |
[+] |
FAB |
36.50 38.40 |
34.6000 42.2000 |
17:00 17:00 16:49 16:47
|
28 20 1 8
|
37,0000 37,0000 37,0000 37,0000
|
2 4 1 1 |
20 241 7000 50 |
36.5000 36.4000 36.3000 36.2000 |
37.3000 37.4000 37.5000 37.8000 |
51 10 71 62 |
1 1 1 1 |
|
FASING |
13,8000 |
17:00 |
110 |
14.20 |
1.47 % |
395 |
13.5000 |
13.8000 |
190 |
8 |
113 |
[+] |
FSG |
13.50 14.70 |
12.8000 15.6000 |
16:28 16:28 11:59 11:35
|
1 1 2 4
|
13,5000 13,9000 14,0000 13,5000
|
1 1 1 1 |
560 70 100 400 |
13.4000 13.3000 13.2000 13.1000 |
13.9000 14.0000 14.3000 14.4000 |
129 536 425 940 |
1 1 2 1 |
|
FEERUM |
6,5000 |
17:00 |
16 |
6.88 |
-5.52 % |
3513 |
6.5000 |
6.8800 |
634 |
0 |
1 |
[+] |
FEE |
6.50 6.88 |
6.2000 7.5600 |
17:00 17:00 17:00 17:00
|
2 2 2 2
|
6,5000 6,5000 6,5000 6,5000
|
1 1 1 2 |
260 298 2 302 |
6.2600 6.1000 6.0000 5.9000 |
6.9600 7.0000 7.0200 7.1200 |
360 1299 430 1052 |
1 3 1 1 |
|
FERRO |
35,0000 |
17:00 |
1 |
34.80 |
1.16 % |
6 |
35.0000 |
35.2000 |
99 |
1 |
22 |
[+] |
FRO |
34.30 35.30 |
31.4000 38.2000 |
16:48 16:48 16:42 16:39
|
3 2 35 13
|
35,2000 35,2000 35,2000 35,0000
|
3 1 2 2 |
604 200 280 698 |
34.5000 34.4000 34.1000 34.0000 |
35.3000 35.4000 35.9000 36.0000 |
52 233 503 1815 |
1 1 2 3 |
|
FERRUM |
4,2600 |
17:00 |
6 |
4.28 |
-2.74 % |
594 |
4.2200 |
4.2600 |
325 |
8 |
33 |
[+] |
FER |
4.18 4.36 |
3.8600 4.7000 |
16:44 16:44 16:44 16:44
|
2 22 162 333
|
4,2600 4,3400 4,2000 4,2000
|
1 2 2 4 |
331 581 433 1055 |
4.2000 4.1800 4.1600 4.1400 |
4.2800 4.3400 4.3600 4.4200 |
333 244 305 1236 |
1 1 1 2 |
|
FMG |
117,0000 |
17:00 |
15 |
114.00 |
3.08 % |
1 |
115.0000 |
117.0000 |
5 |
0 |
28 |
[+] |
FMG |
112.00 118.00 |
103.0000 125.0000 |
17:00 15:51 15:49 15:47
|
20 1 1 10
|
117,0000 116,5000 113,5000 115,0000
|
1 1 1 1 |
1 19 19 20 |
113.0000 108.5000 108.0000 107.5000 |
118.0000 118.5000 119.0000 119.5000 |
34 22 19 172 |
1 1 1 3 |
|
FON |
5,0000 |
17:00 |
400 |
5.02 |
0.00 % |
25 |
5.0000 |
5.0400 |
10 |
4 |
20 |
[+] |
FON |
5.00 5.18 |
4.5200 5.5200 |
17:00 17:00 17:00 17:00
|
449 19 146 256
|
5,0000 5,0000 5,0000 5,0000
|
1 1 1 1 |
260 248 205 50 |
4.9900 4.9200 4.9000 4.8000 |
5.1400 5.1800 5.2000 5.2600 |
250 100 637 250 |
1 2 1 1 |
|
FORTE |
23,0000 |
16:23 |
17 |
23.10 |
0.00 % |
40 |
22.9000 |
23.0000 |
279 |
0 |
8 |
[+] |
FTE |
22.80 23.10 |
20.8000 25.4000 |
16:18 16:05 15:26 13:39
|
90 116 100 17
|
23,0000 23,0000 23,0000 23,1000
|
2 2 5 2 |
207 112 615 142 |
22.8000 22.7000 22.6000 22.5000 |
23.1000 23.2000 23.4000 23.5000 |
153 143 237 632 |
2 2 2 5 |
|
GAMEOPS |
23,9000 |
17:00 |
104 |
25.00 |
-7.36 % |
85 |
23.6000 |
23.9000 |
667 |
66 |
1 584 |
[+] |
GOP |
23.25 25.65 |
22.5000 27.5000 |
17:00 17:00 17:00 17:00
|
211 10 100 344
|
23,9000 23,9000 23,9000 23,9000
|
2 1 2 5 |
581 90 129 1179 |
23.5000 23.4500 23.4000 23.3500 |
24.0000 24.1000 24.1500 24.3000 |
860 204 70 727 |
1 2 1 2 |
|
GAMFACTOR |
12,8500 |
16:30 |
1 |
12.55 |
2.39 % |
41 |
12.6500 |
12.8500 |
577 |
1 |
13 |
[+] |
GIF |
12.55 12.90 |
11.3000 13.8000 |
16:18 16:18 15:56 15:52
|
9 1 100 60
|
12,6500 12,6500 12,9000 12,9000
|
2 2 1 2 |
105 1001 1389 200 |
12.6000 12.5500 12.5000 12.2500 |
12.9000 12.9500 13.0000 13.0500 |
1037 5 511 300 |
2 1 3 1 |
|
GENOMTEC |
12,5000 |
17:00 |
394 |
12.98 |
-2.80 % |
10 |
12.3800 |
12.5000 |
700 |
39 |
493 |
[+] |
GMT |
11.82 13.28 |
11.7000 14.2600 |
17:00 17:00 17:00 17:00
|
106 21 100 77
|
12,5000 12,5000 12,5000 12,5000
|
1 1 2 1 |
100 300 1413 1543 |
12.3200 12.3000 12.2000 12.1600 |
12.6600 12.6800 12.7800 12.8000 |
179 98 312 200 |
1 1 2 1 |
|
GETIN |
0,4650 |
17:04 |
38000 |
0.47 |
-2.82 % |
13499 |
0.4605 |
0.4650 |
788 |
544 |
255 |
[+] |
GTN |
0.46 0.48 |
0.4275 0.5210 |
17:00 17:00 17:00 17:00
|
20000 283 217 203
|
0,4650 0,4650 0,4650 0,4650
|
5 2 2 2 |
10191 9615 4500 83102 |
0.4600 0.4565 0.4560 0.4550 |
0.4685 0.4690 0.4700 0.4705 |
2659 2084 2562 37576 |
1 2 1 1 |
|
GOBARTO |
45,6000 |
16:28 |
3 |
43.20 |
5.56 % |
83 |
45.0000 |
45.6000 |
26 |
1 |
36 |
[+] |
GOB |
43.20 46.00 |
38.9000 47.5000 |
16:28 15:53 15:53 15:34
|
22 14 12 3
|
45,6000 45,6000 45,5000 45,0000
|
1 1 1 1 |
8 21 54 280 |
44.9000 43.4000 43.2000 43.0000 |
45.7000 45.9000 46.0000 46.2000 |
325 49 587 10 |
1 1 4 1 |
|
GPPI |
61,0000 |
17:00 |
200 |
63.00 |
-2.40 % |
304 |
60.5000 |
61.0000 |
254 |
1 |
77 |
[+] |
GPP |
60.60 63.00 |
56.7000 69.3000 |
17:00 17:00 17:00 17:00
|
7 51 20 89
|
61,0000 61,0000 61,0000 61,0000
|
3 1 3 1 |
649 97 120 97 |
60.4000 60.1000 60.0000 59.9000 |
61.3000 61.4000 61.5000 61.6000 |
366 6 97 97 |
1 1 1 1 |
|
GPW |
43,6000 |
17:00 |
18 |
43.75 |
0.46 % |
405 |
43.1500 |
43.6000 |
3481 |
50 |
2 185 |
[+] |
GPW |
43.10 43.75 |
39.4000 48.1000 |
17:00 17:00 17:00 17:00
|
69 62 242 233
|
43,6000 43,6000 43,6000 43,6000
|
2 3 4 1 |
406 149 113 1 |
43.1000 43.0500 43.0000 42.9500 |
43.6500 43.7000 43.7500 43.8000 |
50 815 2886 4206 |
1 4 11 9 |
|
GREENX |
2,1700 |
17:02 |
819 |
2.22 |
-0.91 % |
3066 |
2.1700 |
2.1860 |
1000 |
391 |
852 |
[+] |
GRX |
2.15 2.22 |
1.9970 2.4380 |
17:02 17:02 17:02 17:02
|
1000 1500 500 443
|
2,1700 2,1700 2,1700 2,1700
|
1 1 4 1 |
620 1000 13000 23000 |
2.1640 2.1620 2.1600 2.1560 |
2.1880 2.1900 2.1920 2.1980 |
1935 900 2000 2500 |
2 1 1 1 |
|
GRENEVIA |
2,3600 |
17:00 |
242 |
2.35 |
0.85 % |
16990 |
2.3600 |
2.3700 |
9995 |
321 |
764 |
[+] |
GEA |
2.35 2.43 |
2.1150 2.5850 |
16:49 16:47 16:41 16:41
|
1388 90 1000 42
|
2,3600 2,3600 2,3600 2,3650
|
1 4 6 3 |
562 6333 14664 3041 |
2.3550 2.3500 2.3400 2.3350 |
2.3750 2.3800 2.3850 2.3900 |
1887 1995 1995 2001 |
1 1 1 2 |
|
GRODNO |
11,0000 |
17:00 |
40 |
11.00 |
1.29 % |
150 |
10.8600 |
11.0200 |
74 |
5 |
49 |
[+] |
GRN |
10.84 11.04 |
9.9000 12.1000 |
17:00 17:00 17:00 16:18
|
50 25 351 5
|
11,0000 11,0000 11,0000 11,0000
|
3 3 3 1 |
867 740 225 77 |
10.8400 10.8200 10.8000 10.7600 |
11.0400 11.0600 11.0800 11.1000 |
108 47 21 2545 |
3 1 2 6 |
|
GRUPAAZOTY |
21,9600 |
17:03 |
135 |
22.00 |
-0.18 % |
376 |
21.9400 |
21.9600 |
2577 |
105 |
2 318 |
[+] |
ATT |
21.88 22.48 |
19.8000 24.2000 |
17:00 17:00 17:00 17:00
|
2288 12 86 367
|
21,9600 21,9600 21,9600 21,9600
|
5 9 6 5 |
320 1630 2277 1081 |
21.9200 21.9000 21.8800 21.8600 |
22.0000 22.0200 22.0600 22.0800 |
143 48 563 10 |
3 2 4 1 |
|
GTC |
5,6000 |
17:00 |
4 |
5.62 |
0.00 % |
5 |
5.4600 |
5.6000 |
1099 |
2 |
13 |
[+] |
GTC |
5.44 5.62 |
5.0600 6.1800 |
17:00 15:31 15:31 14:31
|
5 87 533 2
|
5,6000 5,5000 5,5200 5,5400
|
1 3 5 6 |
5 40 29 23 |
5.4400 5.4200 5.4000 5.3800 |
5.6400 5.7000 5.7400 5.7600 |
208 946 421 5200 |
1 1 2 2 |
|
HANDLOWY |
112,0000 |
17:00 |
10 |
112.80 |
0.90 % |
42 |
111.8000 |
112.0000 |
4286 |
18 |
1 989 |
[+] |
BHW |
111.20 112.80 |
101.6000 124.0000 |
17:00 17:00 17:00 17:00
|
15 49 1 15
|
112,0000 112,0000 112,0000 112,0000
|
2 3 4 14 |
42 159 146 716 |
111.6000 111.4000 111.2000 111.0000 |
112.2000 112.4000 112.6000 112.8000 |
110 10 298 408 |
2 1 3 4 |
|
HARPER |
6,6800 |
16:48 |
75 |
6.82 |
-0.30 % |
287 |
6.6000 |
6.6800 |
622 |
2 |
12 |
[+] |
HRP |
6.60 6.82 |
6.1400 7.5000 |
15:23 15:20 15:20 15:20
|
400 313 67 10
|
6,6000 6,6000 6,6100 6,6100
|
2 1 1 1 |
188 335 142 10 |
6.5700 6.5600 6.5500 6.5200 |
6.7000 6.7600 6.8000 6.8200 |
186 180 2817 2287 |
1 1 1 6 |
|
HELIO |
24,0000 |
17:00 |
2 |
23.80 |
-0.83 % |
32 |
23.6000 |
24.0000 |
674 |
1 |
26 |
[+] |
HEL |
23.60 24.40 |
21.6000 26.0000 |
16:43 16:14 15:30 12:40
|
1 19 60 161
|
23,6000 24,0000 24,0000 23,8000
|
1 2 2 2 |
60 200 300 245 |
23.2000 23.0000 22.4000 22.2000 |
24.2000 24.4000 24.8000 25.0000 |
219 100 41 80 |
3 1 1 1 |
|
HERCULES |
0,8240 |
14:41 |
1000 |
0.83 |
-0.48 % |
1447 |
0.7980 |
0.8180 |
100 |
2 |
2 |
[+] |
HRS |
0.80 0.83 |
0.7440 0.9080 |
14:41 14:26 11:59 11:15
|
936 50 253 14
|
0,8240 0,8240 0,7980 0,8240
|
1 1 2 1 |
1700 2200 2450 1000 |
0.7920 0.7900 0.7800 0.7780 |
0.8200 0.8240 0.8260 0.8280 |
2000 1666 2548 3500 |
1 1 2 1 |
|
HUUUGE |
24,7000 |
17:00 |
1134 |
25.15 |
-1.79 % |
84 |
24.6500 |
24.7000 |
1496 |
24 |
601 |
[+] |
HUG |
24.70 25.20 |
22.6500 27.6500 |
17:00 17:00 17:00 17:00
|
44 64 108 110
|
24,7000 24,7000 24,7000 24,7000
|
1 2 6 1 |
50 542 374 1 |
24.6000 24.5500 24.5000 24.4000 |
24.7500 25.0000 25.0500 25.1500 |
1137 253 374 271 |
2 2 2 1 |
|
HYDROTOR |
32,5000 |
16:43 |
2 |
32.50 |
0.00 % |
238 |
32.5000 |
33.5000 |
59 |
0 |
0 |
[+] |
HDR |
32.50 32.50 |
29.3000 35.7000 |
16:43 09:00 13:16 09:55
|
2 1 65 37
|
32,5000 32,5000 32,5000 32,5000
|
1 2 1 1 |
235 142 10 28 |
32.0000 31.0000 30.6000 30.3000 |
33.6000 33.8000 34.0000 34.1000 |
234 100 547 65 |
2 1 3 1 |
|
IBSM |
117,5000 |
17:00 |
1 |
119.00 |
3.98 % |
2 |
113.0000 |
117.5000 |
65 |
0 |
12 |
[+] |
IBS |
114.00 119.00 |
107.5000 130.5000 |
16:33 14:19 14:19 11:21
|
9 1 3 10
|
115,0000 117,5000 117,0000 117,0000
|
2 1 2 1 |
20 73 48 16 |
112.5000 112.0000 109.0000 108.0000 |
118.5000 120.0000 121.0000 125.0000 |
18 125 5 65 |
1 2 1 1 |
|
IDMSAPL |
0,5900 |
17:00 |
33 |
0.56 |
6.31 % |
2673 |
0.5550 |
0.5900 |
5666 |
2 |
1 |
[+] |
IDM |
0.56 0.59 |
0.5000 0.6100 |
15:35 13:28 10:46 09:00
|
8 2 800 1219
|
0,5550 0,5600 0,5550 0,5550
|
1 3 2 2 |
14364 7612 5256 538 |
0.5500 0.5450 0.5400 0.5350 |
0.6000 0.6150 0.6200 0.6250 |
14000 2770 2290 1999 |
1 1 1 1 |
|
IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
50 |
5.3000 |
PKC |
4816 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
4.7700 5.8200 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
4.4000 4.5000 5.0000 5.3000 |
191 180 2223 3370 |
1 1 1 7 |
|
IFIRMA |
21,9000 |
17:01 |
12 |
23.80 |
-7.98 % |
14 |
21.8000 |
21.9000 |
38 |
26 |
580 |
[+] |
IFI |
21.00 23.80 |
19.3500 23.6000 |
17:00 17:00 17:00 17:00
|
37 3 30 3
|
21,9000 21,9000 21,9000 21,9000
|
1 3 2 2 |
100 283 50 153 |
21.7000 21.6000 21.5000 21.4000 |
22.0000 22.2000 22.3000 22.5000 |
904 50 145 88 |
1 1 2 2 |
|
IFSA |
6,6800 |
17:00 |
233 |
0.00 |
99.99 % |
49000 |
PKC |
PKC |
13013 |
0 |
0 |
[+] |
IFR |
0.00 0.00 |
0.3540 0.4320 |
17:00 17:00 17:00 17:00
|
806 500 1000 200
|
6,6800 6,6800 6,6800 6,6800
|
1 1 1 1 |
8000 3000 2500 9 |
0.7000 0.5500 0.5000 0.4400 |
0.3500 0.3930 0.7400 1.0100 |
42 60 3378 505 |
1 2 1 1 |
|
IIAAV |
99,7000 |
11:29 |
8 |
0.00 |
0.00 % |
1 |
87.7000 |
99.0000 |
450 |
0 |
0 |
[+] |
IIA |
0.00 0.00 |
89.8000 109.6000 |
09:10 10:41 10:41 14:02
|
15 27 2 1
|
102,4000 103,0000 103,0000 101,4000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
103.0000 108.0000 108.6000 120.0000 |
4 10 2 34 |
1 1 1 1 |
|
IMCOMPANY |
8,2000 |
15:44 |
85 |
8.18 |
1.99 % |
315 |
8.2000 |
8.3400 |
200 |
2 |
14 |
[+] |
IMC |
8.10 8.38 |
7.3800 8.9800 |
12:12 12:12 10:17 10:17
|
14 22 244 22
|
8,3600 8,3400 8,3800 8,3200
|
1 1 1 1 |
2 1250 400 1000 |
8.1000 8.0800 8.0600 8.0400 |
8.3600 8.4000 8.4800 8.7600 |
1236 538 500 300 |
1 2 1 1 |
|
IMMOBILE |
3,5800 |
17:00 |
3 |
3.45 |
5.29 % |
50 |
3.5700 |
3.5800 |
1348 |
9 |
32 |
[+] |
GKI |
3.40 3.63 |
3.1100 3.7900 |
16:49 16:48 16:11 15:37
|
300 335 3 11
|
3,5800 3,5800 3,5800 3,5800
|
1 1 1 1 |
379 3 198 1000 |
3.4100 3.4000 3.3600 3.3300 |
3.6200 3.6400 3.6500 3.6900 |
492 494 2814 388 |
1 1 1 1 |
|
IMS |
4,2500 |
16:49 |
11 |
4.18 |
0.24 % |
1958 |
4.2100 |
4.2500 |
989 |
19 |
80 |
[+] |
IMS |
4.18 4.27 |
3.7700 4.5900 |
16:49 16:49 16:49 16:49
|
42 1458 500 761
|
4,2100 4,2500 4,2300 4,2300
|
2 1 1 2 |
1110 100 125 1100 |
4.2000 4.1900 4.1800 4.1700 |
4.2700 4.2800 4.2900 4.3000 |
48 100 100 2100 |
1 1 1 3 |
|
INC SA |
2,5200 |
16:23 |
15 |
2.58 |
-2.33 % |
3007 |
2.5100 |
2.5700 |
675 |
2 |
6 |
[+] |
INC |
2.51 2.58 |
2.3300 2.8300 |
12:38 12:38 11:50 10:44
|
1622 197 181 278
|
2,5100 2,5200 2,5500 2,5200
|
2 2 1 2 |
6847 2190 1222 1298 |
2.5000 2.4800 2.3700 2.3000 |
2.5900 2.6400 2.6600 2.6700 |
2900 670 670 686 |
1 1 1 2 |
|
INGBSK |
312,0000 |
17:00 |
21 |
314.00 |
-0.64 % |
30 |
311.0000 |
312.0000 |
120 |
4 |
1 291 |
[+] |
ING |
309.50 315.50 |
283.0000 345.0000 |
17:00 17:00 17:00 17:00
|
41 1 3 4
|
312,0000 312,0000 312,0000 312,0000
|
2 2 2 4 |
6 65 11 222 |
310.5000 310.0000 309.5000 309.0000 |
312.5000 313.0000 313.5000 314.0000 |
72 33 10 218 |
4 3 2 4 |
|
INPRO |
7,7000 |
15:48 |
2 |
7.90 |
-2.53 % |
2950 |
7.5000 |
7.7000 |
592 |
1 |
8 |
[+] |
INP |
7.55 7.90 |
7.1500 8.6500 |
15:48 15:48 15:48 15:36
|
2 2 760 2
|
7,7000 7,7000 7,5500 7,7000
|
1 1 2 1 |
933 257 2500 553 |
7.1500 7.0500 7.0000 6.9500 |
7.9000 7.9500 8.0000 8.1000 |
1432 99 394 1129 |
2 1 2 3 |
|
INSTALKRK |
44,5000 |
16:15 |
15 |
44.00 |
0.23 % |
211 |
44.2000 |
45.0000 |
10 |
0 |
17 |
[+] |
INK |
44.00 44.70 |
39.6000 48.4000 |
15:42 15:42 15:42 15:42
|
154 48 41 19
|
44,7000 44,5000 44,4000 44,3000
|
2 1 1 1 |
141 41 77 51 |
44.1000 43.8000 43.7000 43.6000 |
45.2000 45.4000 45.5000 45.6000 |
34 116 25 136 |
1 1 1 3 |
|
INTERAOLT |
11,5400 |
17:00 |
43 |
0.00 |
17.76 % |
100 |
0.5000 |
PKC |
4619 |
0 |
0 |
[+] |
IRL |
0.00 0.00 |
8.8500 10.7000 |
17:00 17:00 17:00 17:00
|
139 361 147 132
|
11,5400 11,5400 11,5400 11,5400
|
1 0 0 0 |
10000 0 0 0 |
0.0100 0.0000 0.0000 0.0000 |
0.0100 0.5000 1.0000 8.9000 |
180 100 800 44 |
2 1 1 1 |
|
INTERBUD |
2,9400 |
17:01 |
891 |
3.07 |
-0.34 % |
70 |
2.9300 |
2.9400 |
1033 |
27 |
79 |
[+] |
ITB |
2.86 3.07 |
2.7700 3.3700 |
16:49 16:49 16:49 16:46
|
7 59 99 1
|
2,9400 2,9300 2,9300 2,9300
|
3 1 1 1 |
4350 90 999 1425 |
2.8700 2.8500 2.8200 2.7600 |
2.9500 3.0000 3.0500 3.0700 |
699 20 989 1595 |
1 1 2 1 |
|
INTERCARS |
563,0000 |
17:00 |
2 |
568.00 |
-0.18 % |
6 |
558.0000 |
563.0000 |
3 |
1 |
436 |
[+] |
CAR |
554.00 569.00 |
512.0000 624.0000 |
17:00 17:00 17:00 17:00
|
13 3 8 5
|
563,0000 563,0000 563,0000 563,0000
|
1 1 2 2 |
12 12 17 8 |
557.0000 556.0000 555.0000 554.0000 |
564.0000 565.0000 566.0000 567.0000 |
21 2 12 57 |
1 1 1 3 |
|
INTERSPPL |
0,8000 |
17:00 |
11 |
0.85 |
-5.66 % |
9539 |
0.8000 |
0.8200 |
9000 |
32 |
27 |
[+] |
IPO |
0.80 0.85 |
0.7640 0.9320 |
16:31 15:59 15:59 15:59
|
1000 6100 2500 400
|
0,8180 0,8020 0,8040 0,8060
|
1 2 1 1 |
250 3960 888 1675 |
0.7900 0.7780 0.7700 0.7660 |
0.8260 0.8280 0.8400 0.8500 |
400 5901 4875 13163 |
1 1 2 3 |
|
INTROL |
9,9000 |
17:00 |
150 |
10.00 |
-1.00 % |
893 |
9.9000 |
10.1000 |
837 |
0 |
4 |
[+] |
INL |
9.90 10.10 |
9.0000 11.0000 |
17:00 17:00 16:35 16:35
|
10 20 50 3
|
9,9000 9,9000 10,1000 10,1000
|
3 2 1 2 |
22 63 200 205 |
9.8800 9.8400 9.8200 9.8000 |
10.2000 10.2500 10.3000 10.4500 |
111 1603 130 600 |
2 2 1 2 |
|
IPOPEMA |
3,7400 |
16:28 |
2000 |
3.70 |
1.36 % |
55 |
3.7400 |
3.7500 |
8776 |
7 |
26 |
[+] |
IPE |
3.70 3.74 |
3.3300 4.0700 |
16:26 16:18 15:34 15:29
|
445 1 1031 500
|
3,7400 3,7400 3,7400 3,7400
|
1 2 1 1 |
14 12 3 400 |
3.7300 3.6800 3.6700 3.6300 |
3.7600 3.7800 3.8000 3.8300 |
2771 6000 2474 20000 |
3 2 2 1 |
|
IZOLACJA |
3,3500 |
15:08 |
300 |
3.38 |
-0.89 % |
2865 |
3.2000 |
3.3800 |
934 |
1 |
4 |
[+] |
IZO |
3.28 3.38 |
3.0500 3.7100 |
13:21 12:45 10:33 10:33
|
680 100 152 8
|
3,2800 3,3500 3,3500 3,3400
|
1 2 1 1 |
800 600 1000 250 |
3.1000 3.0000 2.9000 1.8000 |
3.3900 3.5000 3.5500 3.6300 |
736 1100 344 298 |
1 1 1 1 |
|
IZOSTAL |
2,6100 |
15:59 |
430 |
2.61 |
0.38 % |
370 |
2.6100 |
2.6400 |
54 |
6 |
17 |
[+] |
IZS |
2.61 2.68 |
2.3500 2.8700 |
15:59 15:59 15:51 15:51
|
5 235 303 300
|
2,6100 2,6200 2,6200 2,6200
|
6 4 5 4 |
1458 2281 1185 1404 |
2.6000 2.5900 2.5800 2.5700 |
2.6500 2.6600 2.6700 2.6800 |
100 700 1000 1095 |
1 2 2 2 |
|
JSW |
30,3400 |
17:04 |
2383 |
30.64 |
-0.30 % |
2403 |
30.3400 |
30.4000 |
1292 |
608 |
18 653 |
[+] |
JSW |
30.25 31.14 |
27.5800 33.7000 |
17:04 17:04 17:02 17:00
|
400 217 3 100
|
30,3400 30,3400 30,3400 30,3400
|
1 1 3 7 |
50 47 295 2897 |
30.3300 30.3200 30.3100 30.3000 |
30.4400 30.4600 30.4800 30.5000 |
50 368 282 716 |
1 2 3 3 |
|
JWWINVEST |
3,8000 |
16:47 |
128 |
3.68 |
3.26 % |
210 |
3.7400 |
3.8000 |
100 |
13 |
50 |
[+] |
JWW |
3.68 3.87 |
3.3200 4.0400 |
16:46 16:46 16:23 16:03
|
292 208 33 419
|
3,8000 3,8100 3,8300 3,8100
|
2 2 1 3 |
400 230 200 850 |
3.7300 3.7200 3.7100 3.7000 |
3.8200 3.8300 3.8400 3.8600 |
872 367 200 1500 |
1 1 1 1 |
|
KCI |
0,8380 |
17:00 |
1300 |
0.86 |
-2.33 % |
1081 |
0.8380 |
0.8500 |
4331 |
18 |
15 |
[+] |
KCI |
0.84 0.86 |
0.7720 0.9400 |
17:00 17:00 12:19 12:04
|
19 950 120 2234
|
0,8380 0,8380 0,8560 0,8360
|
1 1 1 1 |
2760 2000 196 1800 |
0.8360 0.8320 0.8300 0.8200 |
0.8520 0.8560 0.8580 0.8600 |
2000 5000 15000 11079 |
1 1 2 3 |
|
KERNEL |
10,1000 |
17:00 |
336 |
10.10 |
0.00 % |
2695 |
10.1000 |
10.3800 |
200 |
27 |
271 |
[+] |
KER |
10.00 10.50 |
9.0900 11.1000 |
17:00 17:00 17:00 16:49
|
39 10 32 179
|
10,1000 10,1000 10,1000 10,1000
|
1 2 5 5 |
120 599 1290 1745 |
10.0600 10.0400 10.0200 10.0000 |
10.4000 10.4200 10.4400 10.4800 |
4037 9249 200 640 |
1 3 1 3 |
|
KETY |
851,0000 |
17:00 |
8 |
837.50 |
1.79 % |
2 |
850.0000 |
851.0000 |
101 |
16 |
13 251 |
[+] |
KTY |
836.50 853.50 |
754.0000 921.0000 |
17:00 17:00 17:00 17:00
|
2 10 2 7
|
851,0000 851,0000 851,0000 851,0000
|
1 1 3 3 |
16 9 245 204 |
849.0000 848.5000 847.0000 846.5000 |
851.5000 852.0000 852.5000 853.0000 |
45 17 86 3 |
2 2 2 3 |
|
KGHM |
139,7000 |
17:04 |
39 |
141.05 |
1.27 % |
5813 |
139.6000 |
139.7000 |
796 |
967 |
135 884 |
[+] |
KGH |
139.55 142.75 |
126.9500 155.1500 |
17:03 17:02 17:00 17:00
|
20 35 200 100
|
139,7000 139,7000 139,7000 139,7000
|
7 9 3 3 |
12404 1632 7893 1010 |
139.5500 139.5000 139.4500 139.4000 |
139.7500 139.8000 139.8500 139.9000 |
1248 4806 2962 4052 |
2 5 3 4 |
|
KGL |
15,3000 |
17:00 |
52 |
15.90 |
-3.16 % |
298 |
15.3000 |
16.0000 |
491 |
1 |
15 |
[+] |
KGL |
15.30 16.00 |
14.4000 17.4000 |
12:49 09:30 09:30 09:00
|
300 100 472 4
|
16,0000 15,9000 15,9000 15,9000
|
1 1 1 0 |
112 6 131 0 |
15.1000 13.6000 10.0000 0.0000 |
16.2000 16.3000 16.5000 16.8000 |
830 100 120 670 |
4 1 1 2 |
|
KINOPOL |
13,8000 |
17:00 |
82 |
13.80 |
-0.72 % |
68 |
13.8000 |
14.0000 |
150 |
15 |
209 |
[+] |
KPL |
13.75 14.05 |
12.4500 15.1500 |
17:00 17:00 17:00 17:00
|
200 1 399 101
|
13,8000 13,8000 13,8000 13,8000
|
2 5 1 3 |
61 2160 563 2174 |
13.7500 13.7000 13.6500 13.6000 |
14.0500 14.1000 14.2500 14.3000 |
160 170 295 642 |
1 2 2 1 |
|
KOGENERA |
49,3000 |
17:00 |
4 |
48.90 |
1.65 % |
14 |
48.4500 |
49.3000 |
203 |
9 |
439 |
[+] |
KGN |
48.30 50.40 |
44.0500 53.7000 |
17:00 16:19 16:19 16:19
|
1 1 2 6
|
49,3000 49,7500 49,7000 48,7000
|
1 2 3 4 |
32 228 451 1175 |
48.4000 48.3500 48.2500 48.2000 |
49.7000 49.7500 49.9000 50.6000 |
31 113 88 80 |
2 1 1 1 |
|
KOMPAP |
24,0000 |
15:57 |
250 |
0.00 |
0.00 % |
10 |
24.2000 |
25.0000 |
370 |
0 |
0 |
[+] |
KMP |
0.00 0.00 |
21.6000 26.4000 |
14:53 14:53 14:45 11:05
|
250 50 200 100
|
24,0000 24,2000 24,2000 24,2000
|
1 1 1 1 |
70 800 300 1398 |
24.0000 23.0000 22.2000 21.0000 |
25.8000 26.2000 28.8000 29.6000 |
1000 500 45 500 |
1 1 1 1 |
|
KOMPUTRON |
4,8900 |
14:25 |
3 |
4.97 |
-0.20 % |
282 |
4.8250 |
4.8850 |
10 |
1 |
3 |
[+] |
KOM |
4.83 4.97 |
4.4750 5.4600 |
14:24 14:24 14:24 14:24
|
4 9 4 4
|
4,8250 4,8300 4,8300 4,8350
|
1 1 1 1 |
1500 3 445 1200 |
4.7100 4.7050 4.6650 4.6100 |
4.9000 4.9300 4.9500 4.9700 |
1519 10 633 700 |
3 1 1 1 |
|
KPPD |
48,0000 |
16:43 |
2 |
48.00 |
-0.41 % |
19 |
48.0000 |
49.8000 |
220 |
0 |
3 |
[+] |
KPD |
48.00 48.00 |
43.2000 52.5000 |
09:14 09:14 12:17 12:12
|
2 48 11 2
|
48,0000 48,0000 48,2000 48,4000
|
1 1 1 1 |
160 1 20 60 |
47.8000 47.6000 47.2000 46.6000 |
50.0000 52.0000 55.0000 56.0000 |
219 67 167 181 |
2 4 2 1 |
|
KRAKCHEM |
0,3300 |
11:02 |
1 |
0.33 |
-2.94 % |
9998 |
0.3160 |
0.3360 |
4996 |
4 |
1 |
[+] |
KCH |
0.33 0.33 |
0.2980 0.3620 |
11:00 15:00 11:06 11:06
|
3897 4 5432 48
|
0,3300 0,3400 0,3280 0,3280
|
1 1 1 3 |
2345 4000 2468 10985 |
0.3140 0.3100 0.3060 0.3000 |
0.3380 0.3460 0.3700 0.3820 |
2045 2661 1834 7235 |
1 1 2 1 |
|
KREDYTIN |
18,0000 |
13:36 |
98 |
17.90 |
0.00 % |
1 |
17.8500 |
17.9500 |
101 |
0 |
5 |
[+] |
KRI |
17.85 18.00 |
16.1500 19.6500 |
13:36 11:30 11:30 09:38
|
2 99 1 99
|
17,9500 17,8500 17,8500 17,8500
|
1 1 2 1 |
2 2 275 100 |
17.5000 17.4000 17.3500 17.2500 |
18.0000 19.3000 19.5000 20.3000 |
6 252 106 69 |
1 3 1 1 |
|
KRKA |
538,0000 |
16:16 |
1 |
550.00 |
-1.47 % |
8 |
536.0000 |
542.0000 |
14 |
0 |
193 |
[+] |
KRK |
536.00 550.00 |
495.0000 604.0000 |
16:16 16:16 15:55 15:44
|
2 1 18 1
|
538,0000 538,0000 536,0000 538,0000
|
1 1 1 1 |
1 10 5 100 |
534.0000 532.0000 528.0000 526.0000 |
548.0000 550.0000 556.0000 562.0000 |
10 109 2 2 |
1 2 1 1 |
|
KRUK |
440,8000 |
17:01 |
11 |
435.00 |
2.37 % |
555 |
440.8000 |
441.0000 |
310 |
26 |
11 151 |
[+] |
KRU |
430.80 444.80 |
391.6000 478.4000 |
17:01 17:01 17:00 17:00
|
15 2 10 62
|
440,8000 440,8000 440,8000 440,8000
|
1 1 2 1 |
25 1 23 102 |
440.4000 440.2000 440.0000 439.8000 |
441.4000 441.8000 442.0000 442.4000 |
221 41 324 170 |
3 3 4 4 |
|
KRVITAMIN |
11,2500 |
16:28 |
118 |
11.80 |
-5.06 % |
337 |
11.1500 |
11.3000 |
673 |
4 |
46 |
[+] |
KVT |
11.05 11.90 |
10.6500 12.9500 |
16:18 14:18 13:17 12:22
|
3 2 575 2
|
11,2500 11,2500 11,2500 11,5500
|
2 1 1 1 |
2 250 2000 1 |
11.1000 11.0500 11.0000 10.9500 |
11.5000 11.6000 11.7500 11.8500 |
404 1 3 12 |
2 1 2 3 |
|
KSGAGRO |
1,4500 |
16:18 |
1000 |
1.48 |
2.11 % |
10 |
1.4400 |
1.4450 |
3059 |
1 |
2 |
[+] |
KSG |
1.45 1.48 |
1.3350 1.6250 |
09:53 09:53 09:53 16:47
|
25 14 11 49
|
1,4800 1,4800 1,4800 1,4200
|
1 2 2 2 |
2000 197 59 112 |
1.4250 1.4200 1.4150 1.4100 |
1.4750 1.4800 1.4850 1.4900 |
11 1000 57 15 |
1 1 3 1 |
|
LABOPRINT |
20,0000 |
16:41 |
9 |
19.80 |
2.04 % |
50 |
19.9000 |
20.0000 |
366 |
2 |
32 |
[+] |
LAB |
19.80 21.60 |
17.9000 21.6000 |
15:30 15:30 14:56 13:36
|
144 6 262 3
|
19,9000 20,0000 19,9000 20,4000
|
1 2 1 1 |
5 62 393 50 |
19.5000 19.3000 19.1000 19.0000 |
20.4000 21.6000 22.2000 22.6000 |
6 150 20 189 |
1 1 1 1 |
|
LARQ |
2,9800 |
17:00 |
17 |
2.54 |
17.32 % |
1610 |
2.8800 |
2.9800 |
3473 |
177 |
501 |
[+] |
LRQ |
2.52 3.02 |
2.5200 3.0400 |
16:45 16:45 16:38 16:25
|
5 75 3 5
|
2,9800 2,8800 2,8800 2,9800
|
2 2 2 1 |
3674 2405 2211 7335 |
2.8600 2.8200 2.8000 2.7800 |
3.0000 3.0200 3.0400 3.0600 |
3989 1548 3000 4601 |
3 1 2 2 |
|
LENA |
3,7000 |
17:00 |
300 |
3.70 |
0.00 % |
150 |
3.6800 |
3.7000 |
3367 |
2 |
7 |
[+] |
LEN |
3.65 3.70 |
3.3300 4.0700 |
16:14 15:53 15:33 14:43
|
270 5 8 1
|
3,7000 3,7000 3,7000 3,6500
|
2 1 2 2 |
5999 3 1003 367 |
3.6500 3.6400 3.6100 3.6000 |
3.7500 3.7600 3.7700 3.7900 |
881 744 1000 1000 |
2 1 1 1 |
|
LENTEX |
6,6800 |
15:20 |
796 |
6.76 |
-1.18 % |
1067 |
6.6800 |
6.7800 |
380 |
32 |
217 |
[+] |
LTX |
6.68 6.76 |
6.1000 7.4200 |
15:18 14:54 13:24 13:20
|
6000 1000 3500 137
|
6,7000 6,7000 6,6800 6,6800
|
2 4 3 3 |
325 5873 5440 1810 |
6.6600 6.6400 6.6200 6.6000 |
6.8000 6.8200 6.8600 6.8800 |
1424 475 1238 690 |
3 2 4 3 |
|
LESS |
0,2320 |
17:00 |
2 |
0.23 |
-0.43 % |
6077 |
0.2290 |
0.2320 |
48 |
16 |
4 |
[+] |
LES |
0.23 0.24 |
0.2100 0.2560 |
16:43 16:43 16:43 16:40
|
447 50 1710 300
|
0,2290 0,2290 0,2300 0,2300
|
1 1 3 4 |
50 50 10550 15153 |
0.2280 0.2270 0.2260 0.2250 |
0.2340 0.2350 0.2360 0.2370 |
2854 826 5400 7850 |
2 2 2 2 |
|
LIBET |
1,4000 |
16:45 |
495 |
1.62 |
-10.83 % |
21 |
1.4000 |
1.4400 |
13393 |
106 |
157 |
[+] |
LBT |
1.39 1.62 |
1.3200 1.6000 |
16:45 16:45 16:35 16:32
|
1000 127 2873 500
|
1,4000 1,4000 1,4000 1,3900
|
2 1 2 3 |
800 930 1400 12550 |
1.3900 1.3800 1.3700 1.3500 |
1.4500 1.4600 1.5000 1.5500 |
7732 13700 77855 120000 |
2 1 4 2 |
|
LOKUM |
26,4000 |
16:40 |
49 |
26.40 |
0.00 % |
18 |
26.0000 |
26.4000 |
120 |
0 |
6 |
[+] |
LKD |
26.40 26.40 |
23.8000 29.0000 |
16:40 16:40 15:23 16:45
|
4 119 50 1
|
26,4000 26,4000 26,4000 26,4000
|
1 1 5 2 |
154 20 611 92 |
25.8000 25.6000 25.0000 24.8000 |
26.6000 26.8000 27.0000 27.2000 |
368 174 256 461 |
4 3 3 3 |
|
LPP |
15 550,0000 |
17:00 |
1 |
15,200.00 |
3.32 % |
2 |
15550.0000 |
15590.0000 |
5 |
3 |
45 198 |
[+] |
LPP |
15,180.00 15,650.00 |
13680.0000 16720.0000 |
17:00 17:00 17:00 17:00
|
2 1 1 3
|
15 550,0000 15 550,0000 15 550,0000 15 550,0000
|
3 2 2 1 |
13 14 6 1 |
15540.0000 15530.0000 15520.0000 15500.0000 |
15600.0000 15610.0000 15620.0000 15630.0000 |
15 2 13 29 |
4 2 3 7 |
|
LSISOFT |
15,0000 |
15:52 |
550 |
0.00 |
0.00 % |
200 |
14.6000 |
15.1000 |
100 |
0 |
0 |
[+] |
LSI |
0.00 0.00 |
13.5000 16.5000 |
15:52 15:52 15:52 15:47
|
1444 8 269 8
|
15,0000 14,9000 14,6000 14,6000
|
2 1 3 3 |
665 145 470 2678 |
14.5000 14.2000 14.1000 14.0000 |
15.3000 15.4000 15.5000 16.0000 |
250 997 85 328 |
1 2 1 1 |
|
LUBAWA |
3,7900 |
17:00 |
483 |
3.78 |
1.88 % |
500 |
3.7400 |
3.7900 |
5846 |
325 |
1 225 |
[+] |
LBW |
3.68 3.85 |
3.4020 4.1580 |
17:00 17:00 17:00 17:00
|
560 138 881 17
|
3,7900 3,7900 3,7900 3,7900
|
1 2 2 1 |
200 20 20 10 |
3.7340 3.7300 3.7260 3.7240 |
3.7920 3.7940 3.8000 3.8020 |
2125 5 7500 3277 |
2 1 2 2 |
|
MABION |
16,5000 |
17:00 |
1 |
16.50 |
-0.12 % |
143 |
16.5000 |
16.5200 |
268 |
12 |
198 |
[+] |
MAB |
16.38 16.60 |
14.8600 18.1400 |
17:00 17:00 16:49 16:49
|
1 132 26 73
|
16,5000 16,5000 16,4400 16,4400
|
4 4 2 4 |
146 285 405 535 |
16.4200 16.4000 16.3800 16.3600 |
16.6000 16.6200 16.6600 16.6800 |
59 3 20 172 |
3 1 2 2 |
|
MAKARONPL |
21,0000 |
17:01 |
255 |
21.30 |
-0.94 % |
570 |
21.0000 |
21.4000 |
241 |
16 |
347 |
[+] |
MAK |
21.00 21.70 |
19.2000 23.4000 |
17:00 17:00 17:00 17:00
|
39 150 500 113
|
21,0000 21,0000 21,0000 21,0000
|
1 1 2 4 |
200 16 149 366 |
20.9000 20.8000 20.7000 20.6000 |
21.5000 21.6000 21.7000 21.8000 |
559 847 123 584 |
4 5 3 2 |
|
MANGATA |
89,8000 |
16:26 |
1 |
89.80 |
0.00 % |
3 |
89.2000 |
89.8000 |
360 |
0 |
5 |
[+] |
MGT |
89.00 89.80 |
81.0000 98.6000 |
16:26 13:34 13:34 13:34
|
1 12 5 1
|
89,6000 89,0000 89,0000 89,0000
|
2 1 2 2 |
21 5 24 60 |
89.0000 88.8000 88.6000 88.0000 |
90.8000 91.0000 92.0000 92.8000 |
1 1 2 50 |
1 1 2 1 |
|
MARVIPOL |
9,6400 |
17:02 |
300 |
9.60 |
1.69 % |
1000 |
9.6200 |
9.6400 |
1747 |
112 |
1 068 |
[+] |
MVP |
9.52 9.66 |
8.6400 10.5500 |
17:00 17:00 17:00 17:00
|
167 185 110 143
|
9,6400 9,6400 9,6400 9,6400
|
6 1 4 3 |
2310 200 550 1671 |
9.6000 9.5800 9.5600 9.5400 |
9.6600 9.6800 9.7000 9.7200 |
2374 384 5807 106 |
3 2 10 2 |
|
MAXCOM |
11,0000 |
12:46 |
600 |
11.00 |
0.00 % |
200 |
10.7000 |
11.5000 |
690 |
1 |
14 |
[+] |
MXC |
10.80 11.00 |
9.9000 12.1000 |
12:46 10:07 10:07 10:07
|
14 14 14 621
|
11,0000 10,8000 10,8000 10,8000
|
1 3 1 2 |
2 353 150 567 |
10.6000 10.5000 10.4500 10.3500 |
11.5500 11.6000 11.7000 11.7500 |
1710 502 300 150 |
1 1 1 1 |
|
MBANK |
678,0000 |
17:02 |
50 |
674.00 |
0.92 % |
1 |
678.0000 |
680.0000 |
4 |
12 |
8 096 |
[+] |
MBK |
671.60 683.00 |
606.6000 741.4000 |
17:01 17:01 17:00 17:00
|
2 1 35 3
|
678,0000 678,0000 678,0000 678,0000
|
1 1 3 1 |
27 20 169 27 |
677.6000 677.4000 677.0000 676.6000 |
680.6000 681.0000 681.2000 681.6000 |
1 24 2 20 |
1 2 2 1 |
|
MBWS |
13,6000 |
09:06 |
2 |
13.60 |
0.00 % |
0 |
0.0000 |
13.6000 |
242 |
0 |
0 |
[+] |
MBW |
13.60 13.60 |
12.2500 14.9500 |
09:02 09:02 11:14 13:02
|
2 2 70 83
|
13,6000 13,6000 12,6000 12,6000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
13.7000 13.8000 14.2000 14.7000 |
327 125 8 220 |
2 1 1 1 |
|
MCI |
28,2000 |
17:00 |
121 |
28.80 |
-2.08 % |
379 |
28.2000 |
28.8000 |
1854 |
20 |
578 |
[+] |
MCI |
28.10 28.80 |
26.0000 31.6000 |
17:00 16:43 16:19 16:12
|
134 15 268 255
|
28,2000 28,2000 28,3000 28,4000
|
6 3 1 1 |
1016 267 187 100 |
28.1000 28.0000 27.9000 27.8000 |
29.0000 29.1000 29.2000 29.3000 |
4408 210 100 340 |
4 2 1 2 |
|
MDIENERGIA |
1,5200 |
15:27 |
3 |
1.51 |
-2.25 % |
1548 |
1.4800 |
1.5200 |
535 |
2 |
3 |
[+] |
MDI |
1.45 1.56 |
1.3600 1.6600 |
11:42 10:53 10:18 09:23
|
1 1 4 2
|
1,4800 1,4800 1,4800 1,5400
|
1 1 2 1 |
1750 20 2020 5300 |
1.4500 1.4400 1.4300 1.4250 |
1.5300 1.5400 1.5500 1.5550 |
2129 78 79 798 |
2 4 1 1 |
|
MEDICALG |
27,0000 |
17:03 |
16 |
26.30 |
3.45 % |
134 |
26.9200 |
27.0000 |
384 |
14 |
391 |
[+] |
MDG |
26.00 27.40 |
23.6800 28.9200 |
17:03 17:00 16:48 16:42
|
34 1 110 170
|
27,0000 27,0000 27,0000 27,0000
|
2 1 2 2 |
101 1 5 192 |
26.9000 26.8400 26.8200 26.8000 |
27.0200 27.0600 27.0800 27.1000 |
2 2 23 2 |
1 1 2 2 |
|
MEDINICE |
7,8000 |
17:00 |
2 |
7.98 |
-2.26 % |
2 |
7.7900 |
7.8000 |
298 |
49 |
383 |
[+] |
ICE |
7.59 8.00 |
7.1900 8.7700 |
16:49 16:49 16:43 16:43
|
148 2 10 2
|
7,7400 7,7500 7,7400 7,7500
|
1 2 1 1 |
105 142 500 500 |
7.7600 7.7400 7.7200 7.7100 |
7.8900 7.9000 7.9400 7.9500 |
498 700 1000 1000 |
2 2 1 1 |
|
MENNICA |
19,0000 |
17:01 |
36 |
19.00 |
0.00 % |
100 |
18.9000 |
19.0000 |
24 |
5 |
102 |
[+] |
MNC |
18.85 19.40 |
17.1000 20.9000 |
16:46 15:45 15:06 14:45
|
64 75 1 7
|
19,0000 19,0500 19,3000 19,1000
|
5 3 2 1 |
721 507 464 5 |
18.8500 18.8000 18.7500 18.7000 |
19.3000 19.3500 19.4000 19.5000 |
549 95 94 396 |
1 1 2 3 |
|
MERCATOR |
41,9000 |
17:00 |
120 |
41.90 |
0.00 % |
70 |
41.8500 |
41.9000 |
1028 |
1 |
55 |
[+] |
MRC |
41.90 42.45 |
37.7500 46.0500 |
17:00 17:00 17:00 17:00
|
72 1 12 50
|
41,9000 41,9000 41,9000 41,9000
|
5 2 4 2 |
84 5 237 20 |
41.8000 41.7500 41.7000 41.6500 |
42.4500 42.5000 42.6000 42.7000 |
69 38 45 40 |
2 1 1 1 |
|
MERCOR |
24,2000 |
17:00 |
1 |
24.40 |
-0.41 % |
225 |
24.2000 |
24.4000 |
756 |
3 |
69 |
[+] |
MCR |
24.00 24.40 |
22.0000 26.8000 |
15:57 15:35 15:25 13:40
|
253 174 100 246
|
24,3000 24,2000 24,2000 24,3000
|
2 2 2 4 |
32 42 112 337 |
24.0000 23.9000 23.8000 23.7000 |
24.5000 24.7000 24.8000 24.9000 |
1349 807 610 1370 |
2 1 2 2 |
|
MEXPOLSKA |
4,4500 |
17:00 |
2 |
4.33 |
2.77 % |
125 |
4.2700 |
4.4500 |
98 |
2 |
9 |
[+] |
MEX |
4.32 4.45 |
3.9000 4.7600 |
10:49 10:49 10:02 10:02
|
800 93 292 400
|
4,3500 4,3500 4,3500 4,3400
|
1 2 1 1 |
327 1100 294 359 |
4.2300 4.2000 4.1200 4.1100 |
4.5000 4.5200 4.5900 4.8000 |
599 722 4080 1034 |
3 1 1 1 |
|
MFO |
35,2000 |
17:00 |
5 |
34.80 |
1.15 % |
2 |
34.6000 |
35.2000 |
55 |
4 |
153 |
[+] |
MFO |
34.40 35.90 |
31.4000 38.2000 |
16:36 16:26 16:26 16:25
|
10 2 53 10
|
34,6000 35,1000 35,1000 34,4000
|
1 3 1 1 |
23 109 50 5 |
34.4000 34.3000 33.6000 33.3000 |
35.4000 35.9000 36.0000 36.6000 |
109 353 428 71 |
1 1 2 1 |
|
MILKILAND |
0,5960 |
17:00 |
94 |
0.58 |
3.11 % |
620 |
0.5560 |
0.5960 |
906 |
4 |
2 |
[+] |
MLK |
0.55 0.60 |
0.5220 0.6380 |
17:00 17:00 17:00 17:00
|
400 106 100 100
|
0,5960 0,5960 0,5960 0,5960
|
2 1 1 1 |
2707 2500 25 4044 |
0.5520 0.5500 0.5440 0.5420 |
0.5980 0.6020 0.6040 0.6060 |
2071 70 2019 52 |
2 1 1 1 |
|
MILLENNIUM |
9,1500 |
17:03 |
250 |
9.25 |
-1.08 % |
5720 |
9.1500 |
9.1700 |
76 |
860 |
7 864 |
[+] |
MIL |
9.07 9.34 |
8.3250 10.1600 |
17:00 17:00 17:00 17:00
|
1720 1400 1633 410
|
9,1500 9,1500 9,1500 9,1500
|
3 1 2 1 |
2278 1225 5059 1000 |
9.1400 9.1300 9.1250 9.1200 |
9.1900 9.2000 9.2100 9.2150 |
1114 3494 2576 1533 |
2 4 2 2 |
|
MIRACULUM |
1,2000 |
10:35 |
100 |
1.20 |
0.00 % |
950 |
1.1750 |
1.2000 |
2790 |
0 |
0 |
[+] |
MIR |
1.20 1.20 |
1.0800 1.3200 |
17:00 14:12 11:13 11:13
|
10 200 100 1900
|
1,2000 1,1850 1,2000 1,2000
|
3 1 2 1 |
3700 1000 2507 4800 |
1.1700 1.1650 1.1600 1.1550 |
1.2100 1.2200 1.2400 1.2550 |
1500 2748 2200 7650 |
1 2 1 2 |
|
MIRBUD |
9,9000 |
17:00 |
75 |
9.73 |
2.06 % |
348 |
9.8200 |
9.9000 |
9921 |
187 |
1 853 |
[+] |
MRB |
9.73 9.97 |
8.7600 10.7000 |
17:00 17:00 17:00 17:00
|
130 150 54 139
|
9,9000 9,9000 9,9000 9,9000
|
2 3 1 2 |
125 1725 500 1834 |
9.8100 9.8000 9.7700 9.7500 |
9.9200 9.9400 9.9500 9.9600 |
1259 1634 3826 4949 |
3 3 4 3 |
|
MLPGROUP |
80,0000 |
16:21 |
20 |
80.60 |
0.00 % |
100 |
78.8000 |
80.0000 |
37 |
0 |
5 |
[+] |
MLG |
80.00 80.60 |
72.6000 88.6000 |
15:10 09:30 09:30 09:00
|
3 20 20 5
|
80,0000 80,0000 80,0000 80,6000
|
1 3 1 1 |
13 123 30 60 |
78.6000 78.4000 76.6000 76.4000 |
80.6000 80.8000 81.6000 81.8000 |
49 136 9 15 |
2 1 1 1 |
|
MLSYSTEM |
49,6000 |
17:00 |
51 |
49.45 |
2.06 % |
81 |
48.8500 |
49.6000 |
12 |
6 |
296 |
[+] |
MLS |
48.70 50.70 |
44.5500 54.3000 |
16:49 16:49 16:32 16:32
|
9 1 10 82
|
49,4500 48,8500 49,4500 49,0000
|
1 1 1 2 |
300 100 59 69 |
48.8000 48.5500 48.5000 48.4000 |
49.6500 49.7000 49.8000 50.0000 |
64 4 37 40 |
1 1 1 1 |
|
MOBRUK |
325,0000 |
17:00 |
4 |
322.00 |
0.78 % |
1 |
324.5000 |
325.0000 |
8 |
2 |
696 |
[+] |
MBR |
320.50 326.00 |
290.0000 354.0000 |
17:00 17:00 17:00 17:00
|
4 2 2 1
|
325,0000 325,0000 325,0000 325,0000
|
1 2 2 2 |
51 4 13 4 |
323.0000 322.5000 322.0000 321.5000 |
326.0000 327.5000 328.0000 328.5000 |
37 1 25 58 |
1 1 2 3 |
|
MOJ |
1,7000 |
11:28 |
900 |
1.70 |
0.00 % |
1270 |
1.7400 |
1.7800 |
970 |
1 |
2 |
[+] |
MOJ |
1.70 1.70 |
1.5300 1.8700 |
11:28 09:15 15:38 14:44
|
200 5000 150 5000
|
1,7000 1,7000 1,6000 1,6000
|
1 1 1 1 |
1199 3600 3000 773 |
1.7300 1.7000 1.5700 1.5600 |
1.8000 1.8300 1.9100 1.9600 |
23110 333 345 1274 |
3 1 1 2 |
|
MOL |
33,0800 |
16:48 |
30 |
32.94 |
-0.06 % |
120 |
32.8000 |
33.2600 |
400 |
3 |
104 |
[+] |
MOL |
32.80 33.28 |
29.6600 36.2200 |
16:43 16:43 16:11 15:54
|
30 30 5 1
|
33,0800 33,1000 33,0800 33,2400
|
2 1 1 1 |
105 2 50 30 |
32.6000 32.5000 32.3400 32.3200 |
33.2800 33.3000 33.3200 33.3600 |
308 166 1 5 |
1 2 1 1 |
|
MOLECURE |
14,5000 |
17:00 |
62 |
14.68 |
-2.42 % |
138 |
14.5000 |
14.6600 |
500 |
14 |
209 |
[+] |
MOC |
14.32 14.86 |
13.2200 16.1400 |
17:00 16:48 16:46 16:46
|
6 31 31 256
|
14,5000 14,4000 14,4000 14,4000
|
2 2 2 4 |
817 50 181 526 |
14.4000 14.3400 14.3200 14.3000 |
14.8000 14.8400 14.8600 14.9000 |
938 297 543 1600 |
2 1 3 2 |
|
MONNARI |
5,3200 |
17:00 |
5 |
5.18 |
0.38 % |
13 |
5.2000 |
5.3200 |
595 |
1 |
7 |
[+] |
MON |
5.18 5.34 |
4.6700 5.6800 |
16:49 16:49 16:49 15:37
|
437 350 3 207
|
5,2000 5,2000 5,2200 5,2200
|
1 1 3 3 |
385 300 1300 4119 |
5.1800 5.1600 5.1400 5.1200 |
5.3400 5.3600 5.3800 5.4000 |
379 993 729 3742 |
1 2 2 4 |
|
MOSTALPLC |
13,7500 |
15:16 |
2 |
13.70 |
1.10 % |
93 |
13.5000 |
13.7500 |
39 |
0 |
6 |
[+] |
MSP |
13.20 13.80 |
12.3500 15.0500 |
14:48 14:44 14:44 14:44
|
1 5 8 29
|
13,5000 13,8000 13,8000 13,7500
|
1 2 1 1 |
10 61 51 100 |
13.4500 13.4000 13.3500 13.3000 |
13.8000 13.9000 14.1500 14.2000 |
70 10 172 73 |
1 1 1 1 |
|
MOSTALWAR |
6,6800 |
17:00 |
1 |
6.54 |
-0.30 % |
600 |
6.5400 |
6.6800 |
130 |
4 |
27 |
[+] |
MSW |
6.46 6.76 |
5.9000 7.1800 |
17:00 17:00 16:48 16:31
|
19 51 67 131
|
6,6800 6,6800 6,5600 6,5200
|
2 3 2 2 |
469 473 296 220 |
6.5200 6.5000 6.4800 6.4600 |
6.7000 6.7200 6.7400 6.7600 |
111 222 188 1123 |
1 1 1 2 |
|
MOSTALZAB |
4,6200 |
17:00 |
341 |
4.64 |
0.00 % |
159 |
4.6200 |
4.6850 |
500 |
54 |
255 |
[+] |
MSZ |
4.62 4.78 |
4.1800 5.1000 |
17:00 17:00 17:00 17:00
|
4 20 635 365
|
4,6200 4,6200 4,6200 4,6200
|
2 2 2 5 |
573 1292 775 1164 |
4.6100 4.6000 4.5900 4.5500 |
4.6900 4.7000 4.7300 4.7350 |
26 15179 500 500 |
1 1 1 1 |
|
MOVIEGAMES |
29,8000 |
17:00 |
10 |
29.90 |
0.00 % |
50 |
29.6500 |
29.8000 |
98 |
5 |
163 |
[+] |
MOV |
29.35 30.15 |
26.9500 32.8500 |
17:00 17:00 16:48 16:47
|
5 17 159 1
|
29,8000 29,8000 29,8000 30,0500
|
3 1 4 2 |
226 45 1552 51 |
29.6000 29.5500 29.5000 29.4500 |
30.0000 30.1000 30.1500 30.2000 |
300 341 1152 20 |
2 3 2 1 |
|
MURAPOL |
43,7000 |
16:47 |
103 |
43.78 |
0.14 % |
5 |
43.1600 |
43.7600 |
53 |
7 |
286 |
[+] |
MUR |
42.88 43.78 |
39.4200 48.1400 |
16:47 16:47 16:47 16:47
|
36 114 5 24
|
43,7000 43,7000 43,6600 43,6400
|
1 1 1 1 |
39 109 5 94 |
43.1400 43.1000 43.0800 42.9400 |
43.7800 43.8000 43.9000 43.9200 |
128 200 182 329 |
2 1 5 2 |
|
MUZA |
15,0000 |
16:35 |
4 |
15.00 |
0.00 % |
50 |
14.7500 |
15.0000 |
2558 |
0 |
0 |
[+] |
MZA |
15.00 15.00 |
13.5000 16.5000 |
09:52 15:26 14:58 14:00
|
25 100 30 68
|
15,0000 15,0000 14,6000 14,6000
|
1 2 2 1 |
280 514 1018 100 |
14.7000 14.6000 14.5000 14.3000 |
15.2000 15.4500 15.5000 15.8000 |
994 2232 294 250 |
2 1 2 2 |
|
MWTRADE |
5,9000 |
10:35 |
1 |
5.90 |
0.00 % |
100 |
5.6500 |
5.8500 |
200 |
0 |
0 |
[+] |
MWT |
5.90 5.90 |
5.3500 6.4500 |
10:12 16:48 16:48 11:14
|
10 1 200 13
|
5,9000 5,9000 5,8000 5,7500
|
2 1 2 1 |
464 300 329 1000 |
5.6000 5.5500 5.4000 5.3000 |
5.9000 6.0000 6.3000 6.3500 |
1242 1300 4540 656 |
2 2 2 1 |
|
NANOGROUP |
1,0200 |
17:00 |
3500 |
1.00 |
-0.49 % |
6000 |
1.0050 |
1.0200 |
1711 |
105 |
107 |
[+] |
NNG |
1.00 1.04 |
0.9000 1.1000 |
17:00 15:54 15:54 15:54
|
1500 27869 2500 6000
|
1,0200 1,0400 1,0300 1,0300
|
3 3 1 4 |
30869 22355 1000 5620 |
1.0000 0.9980 0.9900 0.9800 |
1.0350 1.0400 1.0450 1.0500 |
15000 23131 26000 3230 |
2 4 2 4 |
|
NEUCA |
904,0000 |
17:01 |
15 |
895.00 |
1.01 % |
29 |
901.0000 |
904.0000 |
66 |
2 |
1 517 |
[+] |
NEU |
895.00 905.00 |
806.0000 984.0000 |
17:01 17:00 16:47 16:25
|
35 2 10 3
|
904,0000 904,0000 904,0000 901,0000
|
1 1 1 1 |
14 15 15 5 |
900.0000 896.0000 895.0000 891.0000 |
905.0000 907.0000 909.0000 910.0000 |
213 139 21 79 |
6 1 2 6 |
|
NEWAG |
26,5000 |
17:00 |
150 |
26.50 |
0.00 % |
50 |
26.5000 |
26.6000 |
50 |
9 |
249 |
[+] |
NWG |
26.20 26.70 |
23.9000 29.1000 |
17:00 16:39 16:39 16:39
|
1 50 50 50
|
26,5000 26,6000 26,6000 26,6000
|
2 2 5 3 |
109 203 529 804 |
26.4000 26.3000 26.2000 26.1000 |
26.7000 26.8000 26.9000 27.0000 |
1726 2551 854 3172 |
9 10 8 9 |
|
NOVAVISGR |
2,0800 |
17:00 |
400 |
2.16 |
-3.70 % |
3581 |
2.0400 |
2.0800 |
3435 |
88 |
182 |
[+] |
NVG |
1.95 2.20 |
1.9450 2.3700 |
17:00 16:49 16:08 15:53
|
50 1000 15 2
|
2,0800 2,0400 2,1000 2,1100
|
3 8 1 3 |
3335 8864 1200 3521 |
2.0100 2.0000 1.9600 1.9500 |
2.0900 2.1100 2.1200 2.1300 |
400 1308 725 20000 |
1 1 2 1 |
|
NOVITA |
101,0000 |
15:25 |
1 |
100.00 |
0.00 % |
35 |
99.2000 |
101.0000 |
22 |
0 |
2 |
[+] |
NVT |
100.00 101.00 |
90.0000 110.0000 |
15:25 11:03 11:03 11:03
|
17 1 2 2
|
101,0000 100,0000 100,0000 100,0000
|
4 2 2 3 |
24 17 16 51 |
99.0000 98.4000 98.2000 98.0000 |
101.5000 102.0000 102.5000 103.0000 |
80 5 7 78 |
4 1 2 2 |
|
NTCAPITAL |
0,6900 |
15:03 |
15 |
0.69 |
0.00 % |
2000 |
0.6540 |
0.6860 |
4466 |
32 |
22 |
[+] |
NTC |
0.66 0.70 |
0.6220 0.7580 |
13:43 13:43 13:41 13:31
|
85 15 1936 15
|
0,6960 0,6900 0,6600 0,6800
|
1 2 1 2 |
1967 4848 200 3200 |
0.6520 0.6500 0.6380 0.6360 |
0.6880 0.6960 0.6980 0.7000 |
8000 1823 4390 1926 |
1 1 1 2 |
|
NTTSYSTEM |
6,5000 |
16:31 |
47 |
6.40 |
1.56 % |
7 |
6.3400 |
6.5000 |
853 |
0 |
1 |
[+] |
NTT |
6.28 6.50 |
5.7600 7.0400 |
16:31 14:07 09:40 09:01
|
3 3 58 2
|
6,4000 6,3400 6,2800 6,4000
|
1 1 1 3 |
443 900 500 760 |
6.3200 6.2800 6.2600 6.2400 |
6.5200 6.5600 6.5800 6.6000 |
541 925 400 10 |
1 2 1 1 |
|
ODLEWNIE |
9,6000 |
17:03 |
4334 |
9.60 |
0.00 % |
167 |
9.5800 |
9.6000 |
2000 |
8 |
81 |
[+] |
ODL |
9.56 9.60 |
8.6400 10.5500 |
17:01 17:00 17:00 17:00
|
666 134 22 134
|
9,6000 9,6000 9,6000 9,6000
|
2 1 1 6 |
210 15 230 1907 |
9.5600 9.5400 9.5200 9.5000 |
9.6200 9.6800 9.7000 9.7600 |
900 231 920 40 |
1 2 2 1 |
|
OEX |
52,0000 |
10:07 |
5 |
53.60 |
-1.52 % |
31 |
52.6000 |
53.2000 |
41 |
0 |
13 |
[+] |
OEX |
52.00 53.60 |
48.3000 58.8000 |
10:07 10:07 10:07 10:07
|
37 31 41 41
|
52,0000 52,2000 52,4000 53,0000
|
1 1 1 1 |
90 41 108 31 |
52.4000 52.2000 52.0000 51.0000 |
53.6000 54.0000 54.4000 55.0000 |
49 550 60 2 |
1 3 1 1 |
|
ONDE |
14,1200 |
17:00 |
35 |
13.90 |
2.32 % |
196 |
14.0200 |
14.1200 |
6680 |
9 |
124 |
[+] |
OND |
13.90 14.20 |
12.5200 15.2800 |
17:00 16:46 16:45 16:44
|
197 25 1 1
|
14,1200 14,1800 14,2000 14,0200
|
2 2 2 2 |
250 4614 886 595 |
13.9200 13.9000 13.8400 13.8000 |
14.1800 14.2000 14.2200 14.2400 |
404 684 400 26 |
1 1 1 2 |
|
ONESANO |
1,2800 |
16:34 |
8 |
1.29 |
0.00 % |
7200 |
1.2500 |
1.2800 |
2172 |
24 |
31 |
[+] |
ONO |
1.21 1.33 |
1.1650 1.4150 |
16:13 16:01 16:01 16:01
|
180 142 10 1250
|
1,2550 1,2100 1,2100 1,2150
|
1 1 1 2 |
22 1000 6998 20 |
1.2200 1.2150 1.2100 1.2050 |
1.2850 1.2950 1.3000 1.3050 |
1070 350 1400 110 |
1 2 1 3 |
|
OPONEOPL |
56,8000 |
17:00 |
375 |
56.80 |
0.00 % |
199 |
56.0000 |
57.0000 |
60 |
2 |
94 |
[+] |
OPN |
56.00 56.80 |
51.2000 62.4000 |
17:00 17:00 16:48 16:48
|
1 1 118 148
|
56,8000 56,8000 56,8000 56,6000
|
1 1 2 2 |
150 222 209 222 |
55.8000 55.6000 55.4000 55.2000 |
57.2000 57.4000 57.6000 57.8000 |
100 89 17 83 |
1 2 1 1 |
|
OPTEAM |
5,6000 |
17:00 |
100 |
5.60 |
-0.36 % |
60 |
5.5800 |
5.6000 |
120 |
1 |
4 |
[+] |
OPM |
5.60 5.76 |
5.0400 6.1600 |
17:00 15:45 15:00 14:42
|
30 13 50 100
|
5,6000 5,6200 5,7600 5,7600
|
1 2 2 5 |
100 1419 204 532 |
5.5600 5.5200 5.5000 5.4800 |
5.7600 5.7800 5.8000 5.8600 |
1730 1471 100 738 |
1 2 1 11 |
|
ORANGEPL |
7,8980 |
17:00 |
2586 |
7.89 |
-0.40 % |
15056 |
7.8980 |
7.9000 |
400 |
830 |
6 580 |
[+] |
OPL |
7.89 8.01 |
7.1020 8.6780 |
17:00 17:00 17:00 17:00
|
675 1128 4033 500
|
7,8980 7,8980 7,8980 7,8980
|
1 3 2 2 |
6132 9964 7132 6748 |
7.8940 7.8900 7.8880 7.8860 |
7.9260 7.9580 7.9600 7.9680 |
4 1885 2098 6543 |
1 1 1 2 |
|
ORCOGROUP |
2,3000 |
14:23 |
100 |
2.30 |
0.00 % |
1999 |
2.2200 |
2.4000 |
350 |
0 |
0 |
[+] |
OPG |
2.30 2.30 |
2.0800 2.5200 |
13:00 11:41 11:41 11:41
|
2222 152 4492 350
|
2,3000 2,2400 2,2400 2,2400
|
3 1 1 1 |
27231 5000 4875 20000 |
2.2000 2.1400 2.1200 2.1000 |
2.4200 2.4400 2.4600 2.4800 |
2422 10978 1055 3009 |
1 2 2 3 |
|
OTLOG |
31,1000 |
16:46 |
100 |
31.65 |
-1.74 % |
111 |
31.1500 |
31.8500 |
36 |
3 |
82 |
[+] |
OTS |
30.90 31.95 |
28.5000 34.8000 |
16:45 16:41 16:37 16:37
|
70 30 31 33
|
31,1000 31,1000 31,1000 31,1000
|
2 1 1 1 |
123 160 38 28 |
31.1000 31.0500 31.0000 30.9000 |
31.9000 31.9500 32.0000 32.6500 |
1100 89 110 102 |
2 2 2 1 |
|
OTMUCHOW |
4,6600 |
14:25 |
500 |
4.84 |
0.00 % |
983 |
4.6400 |
4.6600 |
1000 |
1 |
2 |
[+] |
OTM |
4.66 4.84 |
4.3600 5.3000 |
12:36 09:00 12:55 12:01
|
17 3 500 97
|
4,6600 4,8400 4,6600 4,6200
|
1 1 1 1 |
97 10 400 1 |
4.5800 4.3200 4.3000 4.1800 |
4.8400 4.8600 4.8800 4.9000 |
92 914 1460 7105 |
1 2 2 2 |
|
OVOSTAR |
67,8000 |
12:01 |
11 |
67.80 |
0.00 % |
5 |
67.8000 |
69.6000 |
1 |
0 |
1 |
[+] |
OVO |
67.80 67.80 |
61.2000 74.4000 |
09:47 11:38 10:52 10:23
|
8 1 68 10
|
67,8000 72,0000 70,0000 70,0000
|
1 1 1 4 |
10 9 3 2000 |
66.6000 65.0000 63.4000 62.0000 |
69.8000 71.8000 72.0000 72.4000 |
1996 100 57 228 |
1 1 1 1 |
|
PAMAPOL |
2,5100 |
16:46 |
500 |
2.55 |
0.00 % |
12 |
2.4900 |
2.5100 |
1472 |
4 |
9 |
[+] |
PMP |
2.51 2.55 |
2.3000 2.8000 |
16:03 16:03 13:49 13:02
|
5 1035 351 39
|
2,5100 2,5100 2,5400 2,5400
|
1 4 2 1 |
5 732 682 244 |
2.4700 2.4600 2.4500 2.4400 |
2.5400 2.5500 2.6700 2.6800 |
204 3516 617 10 |
1 2 1 1 |
|
PANOVA |
16,0000 |
15:49 |
111 |
15.95 |
0.31 % |
199 |
15.8500 |
16.1500 |
329 |
2 |
27 |
[+] |
NVA |
15.75 16.00 |
14.4000 17.5000 |
14:56 14:56 14:53 14:09
|
50 100 500 7
|
16,0000 16,0000 15,8000 15,7500
|
1 1 2 1 |
111 138 183 300 |
15.8000 15.7500 15.7000 15.6500 |
16.2000 16.3000 16.4000 16.4500 |
301 572 106 100 |
2 2 1 1 |
|
PASSUS |
32,0000 |
17:00 |
55 |
31.20 |
3.23 % |
289 |
31.4000 |
32.0000 |
44 |
1 |
22 |
[+] |
PAS |
31.00 32.20 |
28.1000 34.3000 |
16:22 15:05 14:49 14:31
|
1 5 49 1
|
32,0000 31,5000 31,4000 32,2000
|
5 1 1 1 |
190 20 30 30 |
31.0000 30.6000 30.2000 30.1000 |
32.2000 32.5000 32.8000 32.9000 |
17 18 35 49 |
1 1 1 2 |
|
PATENTUS |
3,9300 |
17:03 |
2398 |
3.97 |
-1.01 % |
2000 |
3.9300 |
4.0300 |
6660 |
22 |
89 |
[+] |
PAT |
3.93 4.12 |
3.5750 4.3650 |
17:00 17:00 17:00 17:00
|
102 215 220 10
|
3,9300 3,9300 3,9300 3,9300
|
1 1 1 3 |
999 14582 6 2000 |
3.9150 3.9000 3.8800 3.8500 |
4.0350 4.0400 4.0500 4.0600 |
1500 100 5000 4000 |
1 1 1 1 |
|
PCCEXOL |
2,7550 |
16:31 |
192 |
2.77 |
-0.36 % |
180 |
2.7700 |
2.7750 |
350 |
7 |
20 |
[+] |
PCX |
2.75 2.79 |
2.4950 3.0450 |
16:31 15:57 15:06 15:03
|
528 72 410 600
|
2,7550 2,7550 2,7500 2,7500
|
2 1 2 3 |
248 1590 800 588 |
2.7550 2.7500 2.7350 2.7300 |
2.7800 2.7900 2.7950 2.8000 |
500 615 1500 3350 |
1 2 2 3 |
|
PCCROKITA |
101,0000 |
17:00 |
12 |
101.00 |
0.00 % |
43 |
101.0000 |
102.0000 |
357 |
2 |
172 |
[+] |
PCR |
101.00 102.40 |
90.9000 111.0000 |
17:00 16:41 16:37 15:43
|
34 20 17 7
|
101,0000 102,0000 102,0000 102,0000
|
4 2 3 4 |
351 70 156 241 |
100.8000 100.6000 100.4000 100.2000 |
102.2000 102.4000 102.6000 102.8000 |
25 125 224 220 |
1 5 3 7 |
|
PCFGROUP |
17,7800 |
17:00 |
3 |
17.48 |
1.72 % |
285 |
17.3000 |
17.7800 |
282 |
1 |
25 |
[+] |
PCF |
17.04 17.78 |
15.7400 19.2200 |
16:49 16:48 16:48 16:48
|
1 1 1 9
|
17,7800 17,2000 17,3600 17,3600
|
1 2 1 1 |
162 184 399 150 |
17.2000 17.1000 17.0800 17.0600 |
17.8800 17.9800 18.3800 19.0000 |
10 106 4 255 |
1 1 1 2 |
|
PEKABEX |
25,4000 |
17:00 |
75 |
25.80 |
-0.39 % |
71 |
25.4000 |
25.7000 |
198 |
6 |
163 |
[+] |
PBX |
25.00 26.10 |
23.3000 28.3000 |
17:00 16:40 16:37 16:34
|
12 150 47 5
|
25,4000 25,4000 25,4000 25,4000
|
1 4 1 4 |
250 491 1 473 |
25.3000 25.2000 25.1000 25.0000 |
25.8000 25.9000 26.0000 26.1000 |
904 400 1099 337 |
3 2 5 3 |
|
PEKAO |
173,0500 |
17:04 |
50 |
171.20 |
1.79 % |
275 |
173.0500 |
173.1000 |
527 |
648 |
111 664 |
[+] |
PEO |
170.55 173.15 |
154.1000 188.3000 |
17:04 17:02 17:02 17:00
|
10 100 194 67
|
173,0500 173,0500 173,0500 173,0500
|
2 2 2 2 |
2896 1973 4904 1664 |
173.0000 172.9000 172.8500 172.8000 |
173.2000 173.2500 173.3000 173.3500 |
641 250 1033 643 |
7 1 2 3 |
|
PEPCO |
19,2850 |
17:01 |
20 |
19.58 |
-0.39 % |
70 |
19.2700 |
19.2850 |
1361 |
1 464 |
28 095 |
[+] |
PCO |
18.85 19.70 |
17.6250 21.5300 |
17:00 17:00 17:00 17:00
|
28 12 50 52
|
19,2850 19,2850 19,2850 19,2850
|
2 1 1 3 |
580 432 5 1571 |
19.2500 19.2400 19.2300 19.2000 |
19.2900 19.2950 19.3000 19.3100 |
2477 200 3992 1386 |
3 1 5 3 |
|
PEPEES |
1,0700 |
17:00 |
10 |
1.06 |
-1.38 % |
60 |
1.0450 |
1.0700 |
22099 |
21 |
22 |
[+] |
PPS |
1.04 1.09 |
0.9500 1.1600 |
16:00 16:00 16:00 16:00
|
1905 2000 5000 330
|
1,0500 1,0500 1,0500 1,0600
|
1 2 1 2 |
430 700 1063 2052 |
1.0400 1.0350 1.0300 1.0200 |
1.0800 1.0850 1.1050 1.1450 |
6230 1401 5000 963 |
2 1 1 1 |
|
PGE |
6,0660 |
17:00 |
17371 |
6.00 |
1.78 % |
49565 |
6.0660 |
6.0820 |
8750 |
5 960 |
36 415 |
[+] |
PGE |
5.99 6.22 |
5.4000 6.6000 |
17:00 17:00 17:00 17:00
|
345 255 500 1959
|
6,0660 6,0660 6,0660 6,0660
|
1 3 8 2 |
1000 18559 10022 11406 |
6.0640 6.0620 6.0600 6.0580 |
6.0840 6.0860 6.0880 6.0900 |
4372 584 9000 9 |
2 2 2 3 |
|
PGFGROUP |
0,4850 |
15:40 |
300 |
0.49 |
-0.82 % |
3500 |
0.4750 |
0.4850 |
3493 |
21 |
10 |
[+] |
PGV |
0.48 0.49 |
0.4410 0.5360 |
15:39 15:39 15:38 15:33
|
7 46 2488 15
|
0,4850 0,4830 0,4770 0,4770
|
2 1 1 1 |
290 2207 1708 2195 |
0.4740 0.4730 0.4720 0.4710 |
0.4900 0.4940 0.4990 0.5000 |
2535 5551 3425 22510 |
1 1 2 1 |
|
PHARMENA |
6,5000 |
16:33 |
2 |
6.76 |
-4.13 % |
50 |
6.4600 |
6.5000 |
197 |
12 |
79 |
[+] |
PHR |
6.24 6.78 |
6.1000 7.4200 |
16:21 15:50 15:46 15:46
|
2 2 165 5
|
6,5000 6,5400 6,4200 6,4400
|
1 1 1 1 |
150 120 2 400 |
6.4200 6.4000 6.3600 6.3400 |
6.5200 6.5600 6.6400 6.6800 |
262 461 3358 1407 |
1 1 2 1 |
|
PHN |
11,7500 |
12:30 |
1000 |
11.85 |
-0.42 % |
1000 |
11.7000 |
11.8000 |
1000 |
1 |
12 |
[+] |
PHN |
11.75 11.85 |
10.7000 13.0000 |
12:30 12:30 09:05 09:05
|
13 13 2 2
|
11,7500 11,7500 11,8500 11,8500
|
1 4 2 1 |
78 618 165 20 |
11.6000 11.5000 11.4500 11.4000 |
11.8500 11.9000 11.9500 12.0000 |
388 974 530 83 |
2 1 3 1 |
|
PHOTON |
7,6600 |
17:00 |
147 |
7.54 |
0.26 % |
1065 |
7.5200 |
7.6600 |
99 |
6 |
48 |
[+] |
PEN |
7.52 7.66 |
6.8000 8.2800 |
17:00 17:00 15:21 15:21
|
276 74 134 200
|
7,6600 7,6600 7,5200 7,5400
|
3 1 2 3 |
1220 199 300 218 |
7.5000 7.4800 7.4400 7.4200 |
7.6800 7.7000 7.7200 7.8000 |
2359 570 2 500 |
2 2 1 1 |
|
PKNORLEN |
67,3200 |
17:02 |
60 |
67.10 |
0.93 % |
5841 |
67.3200 |
67.3700 |
272 |
645 |
43 464 |
[+] |
PKN |
67.10 67.81 |
60.3900 73.8100 |
17:00 17:00 17:00 17:00
|
756 1 3976 1827
|
67,3200 67,3200 67,3200 67,3200
|
4 2 1 3 |
1024 659 200 510 |
67.3000 67.2800 67.2700 67.2500 |
67.4000 67.4100 67.4300 67.4400 |
1398 583 1507 88 |
2 1 1 1 |
|
PKOBP |
61,7000 |
17:00 |
477 |
62.30 |
-0.48 % |
25957 |
61.7000 |
61.7200 |
4181 |
2 998 |
185 238 |
[+] |
PKO |
61.42 62.72 |
56.0800 68.5200 |
17:00 17:00 17:00 17:00
|
4423 248 454 338
|
61,7000 61,7000 61,7000 61,7000
|
2 4 2 4 |
3401 4098 4977 5726 |
61.6800 61.6600 61.6400 61.6200 |
61.7400 61.7600 61.7800 61.8200 |
4559 7628 790 10624 |
1 1 1 2 |
|
PKPCARGO |
12,2400 |
17:00 |
250 |
12.40 |
0.33 % |
252 |
12.1800 |
12.2400 |
1822 |
57 |
704 |
[+] |
PKP |
12.14 12.44 |
11.1600 13.6400 |
17:00 17:00 16:49 16:49
|
129 50 3211 98
|
12,2400 12,2400 12,2200 12,2200
|
1 4 8 11 |
110 660 1720 1452 |
12.1600 12.1400 12.1200 12.1000 |
12.2800 12.3000 12.3200 12.3400 |
251 1 25 150 |
3 1 1 1 |
|
PLAYWAY |
296,5000 |
17:00 |
1 |
294.00 |
2.07 % |
10 |
292.5000 |
296.5000 |
28 |
1 |
358 |
[+] |
PLW |
291.00 297.50 |
265.0000 323.0000 |
17:00 16:49 16:49 16:49
|
5 40 9 19
|
296,5000 296,5000 296,5000 296,5000
|
2 1 2 1 |
105 16 30 4 |
290.0000 287.0000 286.0000 285.5000 |
297.0000 297.5000 298.0000 299.0000 |
143 6 30 200 |
2 1 2 1 |
|
PLAZACNTR |
2,9100 |
16:45 |
1 |
2.96 |
0.69 % |
77 |
2.8650 |
2.9100 |
453 |
5 |
14 |
[+] |
PLZ |
2.85 2.96 |
2.6650 3.2550 |
16:14 14:21 14:21 13:56
|
200 723 444 50
|
2,8650 2,8700 2,8750 2,9300
|
2 1 1 1 |
3500 777 677 555 |
2.8600 2.8500 2.8400 2.8300 |
2.9300 2.9350 2.9400 2.9450 |
1078 500 2400 2500 |
1 1 2 1 |
|
POINTGROUP |
3,5000 |
16:13 |
658 |
3.50 |
-3.31 % |
20 |
3.4200 |
3.5000 |
1510 |
6 |
22 |
[+] |
PGM |
3.46 3.50 |
3.1600 3.8400 |
12:14 12:02 12:02 11:07
|
2168 995 5 1260
|
3,4600 3,4800 3,4800 3,5000
|
1 1 1 2 |
2250 2246 500 1064 |
3.4000 3.3400 3.1000 3.0600 |
3.5600 3.6000 3.7800 3.8600 |
2150 25 1000 350 |
1 1 1 1 |
|
POLENERGIA |
65,0000 |
17:00 |
5 |
66.00 |
0.00 % |
48 |
64.0000 |
65.0000 |
168 |
1 |
82 |
[+] |
PEP |
64.00 66.00 |
59.4000 72.6000 |
16:01 16:01 14:57 14:57
|
40 10 10 10
|
65,0000 64,8000 64,6000 64,6000
|
3 1 1 1 |
33 30 4 1 |
63.0000 62.6000 62.2000 62.0000 |
65.4000 65.8000 66.0000 66.2000 |
70 200 180 100 |
2 1 4 1 |
|
POLICE |
11,2500 |
16:42 |
89 |
11.05 |
0.90 % |
232 |
11.0000 |
11.2500 |
179 |
0 |
2 |
[+] |
PCE |
11.05 11.25 |
9.9600 12.1500 |
14:29 11:03 10:43 10:12
|
11 26 50 11
|
11,2500 11,0500 11,0500 11,0500
|
4 2 2 1 |
953 201 740 13 |
10.9500 10.8500 10.8000 10.7500 |
11.3000 11.3500 11.4500 11.5000 |
205 111 3430 814 |
1 2 2 2 |
|
POLIMEXMS |
3,4400 |
17:00 |
434 |
3.54 |
-2.22 % |
1099 |
3.4400 |
3.4500 |
934 |
582 |
2 029 |
[+] |
PXM |
3.43 3.55 |
3.1900 3.8980 |
17:00 17:00 17:00 17:00
|
266 34 320 246
|
3,4400 3,4400 3,4400 3,4400
|
1 1 5 1 |
400 750 2163 6000 |
3.4340 3.4320 3.4300 3.4220 |
3.4640 3.4780 3.4800 3.4900 |
750 1000 71083 4500 |
1 1 2 2 |
|
POLWAX |
1,8100 |
16:36 |
1 |
1.81 |
1.40 % |
3958 |
1.7700 |
1.8050 |
2222 |
4 |
7 |
[+] |
PWX |
1.77 1.81 |
1.6300 1.9900 |
16:33 16:33 16:30 16:30
|
568 406 694 100
|
1,7700 1,7700 1,7700 1,7700
|
1 1 1 1 |
10 6 1000 975 |
1.7650 1.7600 1.7550 1.7500 |
1.8100 1.8150 1.8250 1.8400 |
1903 12 1920 1000 |
2 2 2 1 |
|
PRAGMAINK |
4,5600 |
10:48 |
20 |
4.70 |
-2.98 % |
20 |
4.5200 |
4.7000 |
4172 |
0 |
0 |
[+] |
PRI |
4.56 4.70 |
4.2300 5.1600 |
09:02 13:39 12:36 10:44
|
5 5 5 5
|
4,7000 4,7000 4,7000 4,7000
|
1 1 1 1 |
20 20 20 20 |
4.5000 4.4800 4.4600 4.4400 |
4.7200 4.7400 4.7500 4.7600 |
20 40 30 20 |
1 2 1 1 |
|
PROCHEM |
32,4000 |
17:00 |
19 |
33.80 |
-4.14 % |
21 |
32.4000 |
33.6000 |
81 |
0 |
9 |
[+] |
PRM |
32.40 33.80 |
30.6000 37.0000 |
17:00 17:00 17:00 17:00
|
51 31 39 10
|
32,4000 32,4000 32,4000 32,4000
|
1 2 2 1 |
51 252 111 51 |
32.2000 32.0000 31.8000 31.4000 |
33.8000 34.0000 34.6000 34.8000 |
135 215 50 110 |
2 1 1 2 |
|
PROJPRZEM |
18,8000 |
17:00 |
21 |
19.45 |
-3.34 % |
3039 |
18.8000 |
19.4000 |
100 |
1 |
19 |
[+] |
PJP |
18.80 19.45 |
17.5500 21.3000 |
17:00 14:32 14:32 12:56
|
28 5 95 5
|
18,8000 19,4000 19,3500 19,3500
|
1 1 1 1 |
598 300 200 1000 |
18.7000 18.6000 18.5500 18.4000 |
19.5000 20.1000 20.4000 20.5000 |
1373 530 546 89 |
1 1 1 1 |
|
PROTEKTOR |
1,8800 |
16:49 |
4 |
1.94 |
-3.09 % |
669 |
1.8350 |
1.8400 |
3000 |
58 |
108 |
[+] |
PRT |
1.83 1.94 |
1.7450 2.1200 |
16:49 16:49 16:48 16:48
|
106 200 212 10
|
1,8700 1,8700 1,8750 1,8750
|
4 3 6 5 |
2640 1067 10360 3963 |
1.8300 1.8200 1.8150 1.8100 |
1.8600 1.8800 1.8900 1.8950 |
4100 1010 950 930 |
1 2 2 1 |
|
PULAWY |
57,4000 |
15:17 |
9 |
57.00 |
-1.03 % |
25 |
57.6000 |
58.0000 |
297 |
0 |
8 |
[+] |
ZAP |
57.00 58.00 |
51.4000 62.6000 |
13:46 13:18 11:40 11:40
|
40 12 2 1
|
58,0000 58,0000 58,0000 58,0000
|
2 1 1 2 |
101 6 22 80 |
57.4000 57.0000 56.8000 56.6000 |
58.6000 58.8000 59.0000 59.4000 |
85 152 112 39 |
2 3 3 1 |
|
PURE |
7,8100 |
16:48 |
40 |
7.80 |
0.64 % |
80 |
7.8300 |
7.9700 |
83 |
5 |
40 |
[+] |
PUR |
7.80 8.02 |
7.0200 8.5800 |
16:48 16:47 16:26 16:25
|
2 2 50 409
|
7,8700 7,9200 7,8100 7,9700
|
1 3 1 1 |
410 1128 150 18 |
7.8100 7.8000 7.7800 7.7500 |
7.9800 7.9900 8.0000 8.0300 |
650 400 250 44 |
1 1 1 1 |
|
PZU |
51,5000 |
17:04 |
50 |
51.10 |
0.98 % |
13861 |
51.5000 |
51.5400 |
10331 |
1 094 |
56 244 |
[+] |
PZU |
50.92 51.82 |
45.9900 56.2000 |
17:04 17:02 17:02 17:01
|
1089 1000 130 250
|
51,5000 51,5000 51,5000 51,5000
|
2 3 2 2 |
3684 2008 11038 14464 |
51.4800 51.4600 51.4400 51.4200 |
51.5600 51.6000 51.6200 51.6400 |
1637 18624 7354 356 |
1 5 3 2 |
|
QUERCUS |
6,4600 |
17:04 |
165 |
6.52 |
-0.62 % |
5523 |
6.4600 |
6.5000 |
1232 |
8 |
54 |
[+] |
QRS |
6.46 6.52 |
5.8800 7.1600 |
17:04 17:00 17:00 16:36
|
18 652 2 98
|
6,4600 6,4600 6,4600 6,5000
|
2 1 3 2 |
520 500 1505 7 |
6.4200 6.4000 6.3800 6.3600 |
6.5200 6.6400 6.6600 6.6800 |
7763 1390 4717 61856 |
1 1 4 1 |
|
RAEN |
0,6980 |
17:00 |
1270 |
0.69 |
2.35 % |
3113 |
0.6980 |
0.7000 |
11034 |
139 |
93 |
[+] |
RAE |
0.67 0.70 |
0.6210 0.7590 |
17:00 17:00 17:00 17:00
|
2000 1617 2000 1000
|
0,6980 0,6980 0,6980 0,6980
|
1 1 3 1 |
617 1340 9121 3000 |
0.6900 0.6710 0.6700 0.6580 |
0.7020 0.7200 0.7260 0.7300 |
5106 2500 222 1000 |
1 2 1 1 |
|
RAFAKO |
1,0000 |
17:00 |
1000 |
0.96 |
1.83 % |
20 |
0.9880 |
1.0000 |
7998 |
98 |
97 |
[+] |
RFK |
0.96 1.01 |
0.8660 1.0580 |
17:00 16:48 16:48 16:39
|
959 43 1378 1122
|
1,0000 1,0000 1,0000 1,0000
|
1 1 1 2 |
20 120 20 280 |
0.9870 0.9860 0.9850 0.9820 |
1.0080 1.0100 1.0120 1.0140 |
10700 79 3400 15957 |
2 1 3 1 |
|
RAFAMET |
15,0000 |
10:31 |
49 |
0.00 |
0.00 % |
1 |
15.0000 |
15.3000 |
30 |
0 |
0 |
[+] |
RAF |
0.00 0.00 |
13.5000 16.5000 |
10:31 10:31 17:00 17:00
|
50 20 15 85
|
15,2000 15,3000 15,5000 15,5000
|
1 1 1 1 |
50 20 20 50 |
14.8000 14.5000 14.3000 14.1000 |
15.4000 15.5000 15.6000 15.7000 |
30 85 50 288 |
1 1 1 1 |
|
RAINBOW |
86,4000 |
17:00 |
103 |
79.90 |
8.00 % |
42 |
85.9000 |
86.4000 |
284 |
90 |
7 485 |
[+] |
RBW |
79.70 86.50 |
72.0000 87.8000 |
17:00 17:00 17:00 17:00
|
40 73 27 50
|
86,4000 86,4000 86,4000 86,4000
|
2 2 1 2 |
122 91 500 304 |
85.8000 85.7000 85.5000 85.4000 |
86.5000 86.6000 86.8000 86.9000 |
113 127 450 135 |
3 3 3 1 |
|
RANKPROGR |
3,8000 |
17:00 |
5 |
3.78 |
0.53 % |
500 |
3.7500 |
3.8000 |
378 |
7 |
26 |
[+] |
RNK |
3.68 3.80 |
3.4100 4.1500 |
17:00 17:00 16:11 15:57
|
58 42 5 10
|
3,8000 3,8000 3,7900 3,7800
|
1 1 1 1 |
42 10 122 500 |
3.7300 3.7200 3.7100 3.7000 |
3.8300 3.8500 3.8900 3.9000 |
202 1000 3 1300 |
1 1 1 1 |
|
RAWLPLUG |
14,0000 |
12:46 |
4 |
13.80 |
1.45 % |
6551 |
13.8000 |
14.0000 |
6377 |
0 |
0 |
[+] |
RWL |
13.80 14.00 |
12.4500 15.1500 |
09:00 17:00 17:00 15:46
|
2 5 695 15
|
13,8000 13,8000 13,8000 14,0000
|
2 2 3 2 |
1072 1575 3979 160 |
13.7000 13.6000 13.5000 13.4500 |
14.5000 14.9000 14.9500 15.0000 |
100 847 255 725 |
1 2 2 2 |
|
REDAN |
0,3080 |
16:31 |
1220 |
0.30 |
-1.28 % |
10380 |
0.2800 |
0.3080 |
2230 |
18 |
5 |
[+] |
RDN |
0.29 0.31 |
0.2690 0.3270 |
16:15 16:04 16:00 16:00
|
1220 500 3500 1952
|
0,2900 0,2900 0,2900 0,2900
|
1 1 1 1 |
1000 8000 1114 2540 |
0.2780 0.2760 0.2720 0.2540 |
0.3090 0.3100 0.3120 0.3150 |
5500 6890 1553 2600 |
1 2 1 1 |
|
RELPOL |
6,7000 |
15:52 |
883 |
6.80 |
-1.47 % |
9 |
6.7000 |
6.7800 |
286 |
1 |
8 |
[+] |
RLP |
6.70 6.80 |
6.1200 7.4800 |
14:56 12:51 12:49 12:48
|
214 5 5 10
|
6,7600 6,8000 6,8000 6,8000
|
1 1 2 1 |
220 190 345 200 |
6.6800 6.6600 6.6200 6.6000 |
6.8000 6.8600 6.8800 6.9000 |
464 600 1000 2300 |
2 2 1 3 |
|
REMAK |
15,3000 |
15:10 |
100 |
15.30 |
0.00 % |
85 |
15.1000 |
15.3000 |
446 |
0 |
2 |
[+] |
RMK |
15.30 15.30 |
13.8000 16.8000 |
12:34 09:00 17:00 16:41
|
1 2 10 30
|
15,3000 15,3000 15,3000 15,1000
|
1 1 1 1 |
3 25 5 90 |
15.0500 15.0000 14.9500 14.8500 |
15.7000 15.7500 15.8000 15.9000 |
140 107 134 310 |
1 1 2 2 |
|
RESBUD |
0,6560 |
16:18 |
320 |
0.61 |
7.54 % |
1050 |
0.6240 |
0.6560 |
4082 |
69 |
43 |
[+] |
RES |
0.60 0.66 |
0.5500 0.6700 |
16:03 16:03 14:31 11:38
|
2951 1241 300 9
|
0,6560 0,6560 0,6560 0,6560
|
1 1 1 1 |
3900 3000 12296 2000 |
0.6160 0.6120 0.6100 0.6000 |
0.6600 0.6700 0.6780 0.6800 |
19557 3000 10000 20000 |
4 1 1 3 |
|
ROPCZYCE |
31,4000 |
09:40 |
6 |
31.30 |
0.32 % |
28 |
30.5000 |
31.1000 |
40 |
0 |
2 |
[+] |
RPC |
31.30 31.40 |
28.2000 34.4000 |
09:40 09:06 09:00 09:00
|
10 20 18 7
|
31,3000 31,3000 31,3000 31,3000
|
1 2 1 3 |
20 60 20 204 |
30.4000 30.3000 30.2000 30.0000 |
31.3000 31.4000 31.5000 31.6000 |
10 1241 20 53 |
1 4 1 2 |
|
RYVU |
49,3000 |
17:01 |
29 |
49.70 |
-1.00 % |
50 |
49.2500 |
49.3000 |
52 |
4 |
214 |
[+] |
RVU |
49.10 49.90 |
44.7500 54.6000 |
16:49 16:49 16:44 16:30
|
67 22 24 150
|
49,3000 49,3000 49,3000 49,2500
|
2 2 6 1 |
219 125 105 1 |
49.2000 49.1000 49.0000 48.9000 |
49.4000 49.5000 49.8000 49.9000 |
52 320 63 731 |
2 1 1 1 |
|
SANOK |
22,8000 |
17:00 |
2 |
22.65 |
0.44 % |
98 |
22.7000 |
22.8000 |
2843 |
1 |
20 |
[+] |
SNK |
22.50 22.80 |
20.4000 24.9000 |
16:12 15:55 15:46 15:35
|
2 20 75 500
|
22,6000 22,6000 22,5000 22,6000
|
1 1 1 3 |
10 20 330 302 |
22.5000 22.3000 22.2500 22.2000 |
23.0000 23.0500 23.1000 23.3000 |
30 364 150 100 |
1 1 2 1 |
|
SANPL |
562,4000 |
17:00 |
21 |
564.80 |
0.25 % |
194 |
562.4000 |
565.4000 |
100 |
33 |
18 473 |
[+] |
SPL |
557.60 566.80 |
508.4000 621.2000 |
17:00 17:00 17:00 17:00
|
29 69 82 92
|
562,4000 562,4000 562,4000 562,4000
|
1 1 2 1 |
445 2 473 376 |
562.2000 562.0000 561.6000 561.0000 |
566.2000 566.4000 566.8000 567.0000 |
575 128 160 108 |
1 1 2 2 |
|
SANTANDER |
20,9200 |
16:43 |
330 |
21.00 |
1.45 % |
1000 |
20.7000 |
21.1950 |
1000 |
14 |
286 |
[+] |
SAN |
20.70 21.20 |
18.9000 23.1000 |
16:20 16:20 16:20 15:18
|
4005 5000 1000 9
|
20,7000 20,8100 20,8850 21,1950
|
1 2 2 1 |
1000 1016 370 1000 |
20.6050 20.6000 20.0000 19.6040 |
21.2000 21.5000 21.6800 21.7000 |
387 71 85 100 |
1 1 1 1 |
|
SANWIL |
1,6650 |
17:00 |
807 |
1.67 |
-1.77 % |
5964 |
1.6600 |
1.6650 |
176 |
10 |
17 |
[+] |
SNW |
1.67 1.70 |
1.5050 1.8350 |
17:00 17:00 14:31 14:31
|
250 250 1950 50
|
1,6650 1,6650 1,6650 1,6650
|
5 1 6 1 |
2471 15000 10103 23 |
1.6500 1.6400 1.6350 1.6300 |
1.7000 1.7050 1.7100 1.7200 |
995 1800 1293 1010 |
2 1 2 2 |
|
SATIS |
0,4330 |
16:43 |
42 |
0.44 |
-1.59 % |
278 |
0.4330 |
0.4570 |
264 |
4 |
2 |
[+] |
STS |
0.43 0.46 |
0.3960 0.4840 |
16:43 13:59 13:52 10:13
|
222 233 767 445
|
0,4340 0,4580 0,4580 0,4580
|
2 1 1 1 |
80 1231 1321 1200 |
0.4310 0.4210 0.4200 0.4150 |
0.4580 0.4610 0.4640 0.4650 |
1267 2568 5585 5000 |
1 2 2 1 |
|
SCPFL |
164,4000 |
17:03 |
20 |
166.20 |
-1.08 % |
78 |
164.2000 |
165.8000 |
125 |
6 |
965 |
[+] |
SCP |
164.20 168.00 |
149.6000 182.8000 |
17:02 17:02 17:02 17:02
|
6 10 3 11
|
164,4000 164,4000 164,4000 164,4000
|
6 2 2 4 |
306 35 251 153 |
164.0000 163.0000 162.2000 162.0000 |
166.0000 166.4000 166.6000 167.0000 |
37 47 21 100 |
1 2 1 1 |
|
SECOGROUP |
31,8000 |
12:51 |
100 |
31.80 |
0.00 % |
330 |
31.0000 |
31.8000 |
391 |
0 |
3 |
[+] |
SWG |
31.80 31.80 |
28.8000 34.8000 |
17:00 11:41 11:39 11:23
|
24 146 250 36
|
31,8000 31,8000 31,2000 31,0000
|
1 1 1 1 |
45 80 51 355 |
30.0000 29.2000 29.0000 28.0000 |
32.2000 33.0000 33.4000 33.8000 |
250 36 1237 63 |
1 1 1 1 |
|
SEKO |
13,8500 |
16:49 |
100 |
13.80 |
-0.36 % |
250 |
13.8000 |
13.8500 |
100 |
2 |
23 |
[+] |
SEK |
13.80 13.95 |
12.4500 15.1500 |
13:33 12:54 11:11 11:11
|
340 200 5 659
|
13,9500 13,9500 13,8000 13,8000
|
2 1 1 1 |
548 150 150 5 |
13.7500 13.7000 13.6500 13.5500 |
13.9000 14.0000 14.1000 14.1500 |
245 230 360 820 |
1 1 2 5 |
|
SELENAFM |
34,4000 |
17:00 |
30 |
34.40 |
0.29 % |
29 |
33.9000 |
34.4000 |
525 |
1 |
40 |
[+] |
SEL |
33.00 34.60 |
31.0000 37.8000 |
15:33 15:20 14:12 14:09
|
2 1 1 19
|
34,4000 34,0000 34,4000 34,0000
|
2 4 1 2 |
160 253 154 375 |
33.5000 33.1000 33.0000 32.6000 |
34.6000 34.7000 34.8000 34.9000 |
177 390 1037 1183 |
2 2 2 3 |
|
SELVITA |
67,0000 |
15:32 |
44 |
67.50 |
-1.47 % |
50 |
66.9000 |
67.4000 |
20 |
1 |
89 |
[+] |
SLV |
67.00 68.60 |
60.8000 74.2000 |
15:32 14:40 14:40 14:40
|
7 6 7 100
|
67,0000 67,0000 67,0000 67,0000
|
1 1 1 2 |
30 50 100 70 |
66.7000 66.6000 66.5000 66.3000 |
67.5000 68.3000 68.4000 68.5000 |
187 80 7 90 |
1 1 1 1 |
|
SERINUS |
3,0000 |
17:00 |
1 |
3.02 |
0.00 % |
2031 |
2.9600 |
3.0000 |
1293 |
24 |
73 |
[+] |
SEN |
2.95 3.05 |
2.7200 3.3200 |
15:55 15:54 15:54 15:54
|
1 469 10 10
|
3,0000 2,9600 2,9600 2,9600
|
3 1 1 2 |
46223 1550 510 620 |
2.9500 2.9400 2.9300 2.9200 |
3.0300 3.0500 3.0600 3.0700 |
50 3815 600 1224 |
1 6 1 2 |
|
SFINKS |
0,7180 |
17:00 |
10 |
0.74 |
-2.71 % |
1100 |
0.6910 |
0.7180 |
1683 |
56 |
39 |
[+] |
SFS |
0.67 0.74 |
0.6660 0.8120 |
15:32 15:25 15:25 15:25
|
5 1693 1500 600
|
0,7200 0,6740 0,6740 0,6760
|
1 1 3 2 |
300 2000 3016 5021 |
0.6900 0.6820 0.6800 0.6750 |
0.7200 0.7300 0.7370 0.7380 |
1231 2000 2550 7700 |
1 1 1 3 |
|
SILVANO |
5,0000 |
16:18 |
2 |
0.00 |
0.00 % |
150 |
4.8900 |
5.0000 |
3998 |
0 |
0 |
[+] |
SFG |
0.00 0.00 |
4.5000 5.5000 |
09:00 09:00 09:00 17:00
|
5 31 5 1
|
4,8600 4,8600 4,8600 4,8600
|
2 1 1 3 |
547 551 420 1454 |
4.8500 4.7700 4.7600 4.7300 |
5.0800 5.1000 5.2000 5.5000 |
579 4400 500 1607 |
1 2 1 2 |
|
SIMFABRIC |
3,5450 |
16:15 |
153 |
3.55 |
-0.14 % |
2 |
3.4900 |
3.5400 |
847 |
11 |
40 |
[+] |
SIM |
3.49 3.60 |
3.1950 3.9050 |
16:13 16:12 16:12 15:13
|
5 132 1715 5
|
3,5500 3,5450 3,5450 3,5450
|
1 2 1 1 |
500 600 800 330 |
3.4600 3.4500 3.4400 3.4200 |
3.5500 3.5900 3.6000 3.6150 |
1330 600 2292 400 |
1 1 2 1 |
|
SKARBIEC |
21,6000 |
15:23 |
40 |
22.20 |
-2.70 % |
85 |
21.3000 |
21.5000 |
2 |
8 |
164 |
[+] |
SKH |
21.10 22.20 |
20.0000 24.4000 |
15:23 15:23 15:14 15:14
|
158 1 43 50
|
21,6000 21,5000 21,2000 21,2000
|
5 6 2 1 |
187 233 101 200 |
21.2000 21.1000 21.0000 20.7000 |
21.6000 21.7000 21.8000 21.9000 |
485 91 67 1 |
5 3 3 1 |
|
SKYLINE |
1,4900 |
17:00 |
1 |
1.49 |
0.00 % |
7358 |
1.4000 |
1.4900 |
2799 |
4 |
6 |
[+] |
SKL |
1.41 1.49 |
1.3450 1.6350 |
16:48 16:48 15:44 14:41
|
1000 1000 1600 500
|
1,4100 1,4200 1,4900 1,4900
|
1 1 1 2 |
3000 3000 2000 1500 |
1.3500 1.3000 1.2500 1.2000 |
1.5000 1.6000 1.8500 1.9000 |
5000 4688 2000 3000 |
1 1 1 1 |
|
SNIEZKA |
86,4000 |
16:44 |
12 |
86.60 |
-0.23 % |
65 |
86.4000 |
87.0000 |
432 |
0 |
24 |
[+] |
SKA |
86.40 88.40 |
78.0000 95.2000 |
16:43 16:38 16:26 16:11
|
131 4 5 15
|
87,0000 88,2000 88,4000 88,2000
|
1 2 1 2 |
10 12 20 18 |
86.0000 85.4000 85.2000 85.0000 |
88.4000 88.6000 88.8000 89.0000 |
49 12 213 175 |
2 1 2 2 |
|
SONEL |
14,6000 |
16:26 |
50 |
14.55 |
2.82 % |
20 |
14.5500 |
14.6000 |
37 |
5 |
72 |
[+] |
SON |
14.55 14.80 |
13.1000 16.0000 |
15:55 15:55 13:34 12:07
|
105 45 2 3
|
14,6000 14,6000 14,6000 14,6000
|
4 3 3 3 |
444 535 226 651 |
14.5000 14.4500 14.4000 14.3500 |
14.6500 14.7000 14.7500 14.8000 |
150 150 200 11333 |
1 1 2 1 |
|
SOPHARMA |
13,0500 |
11:38 |
50 |
0.00 |
0.00 % |
130 |
13.1000 |
13.8500 |
44 |
0 |
0 |
[+] |
SPH |
0.00 0.00 |
11.7500 14.3500 |
09:00 09:00 17:00 11:06
|
1 44 1 10
|
13,0500 13,0500 13,7000 13,0500
|
1 2 1 2 |
100 600 188 117 |
13.0500 13.0000 12.8000 12.5000 |
13.9000 14.0000 14.1500 14.2000 |
597 690 100 500 |
1 2 1 1 |
|
SPYROSOFT |
406,0000 |
16:49 |
1 |
414.00 |
1.00 % |
5 |
406.0000 |
411.0000 |
7 |
0 |
123 |
[+] |
SPR |
405.00 428.00 |
373.0000 455.0000 |
16:49 16:43 16:40 16:25
|
1 2 34 1
|
406,0000 409,0000 408,0000 408,0000
|
5 1 1 1 |
91 20 2 4 |
405.0000 404.0000 403.0000 402.0000 |
412.0000 423.0000 424.0000 425.0000 |
1 15 1 37 |
1 1 1 2 |
|
STALEXP |
2,9600 |
17:00 |
33 |
2.98 |
-0.67 % |
2850 |
2.9500 |
2.9600 |
7 |
92 |
277 |
[+] |
STX |
2.94 3.04 |
2.6850 3.2750 |
17:00 17:00 17:00 17:00
|
467 47 1500 38
|
2,9600 2,9600 2,9600 2,9600
|
2 2 2 6 |
2619 1693 4476 3124 |
2.9450 2.9400 2.9350 2.9300 |
2.9850 2.9900 3.0050 3.0100 |
2000 3000 5166 1476 |
1 1 2 1 |
|
STALPROD |
212,5000 |
17:01 |
10 |
214.50 |
-0.47 % |
60 |
212.0000 |
212.5000 |
6 |
2 |
382 |
[+] |
STP |
212.00 216.00 |
193.2000 235.5000 |
17:00 17:00 17:00 17:00
|
34 16 39 11
|
212,5000 212,5000 212,5000 212,5000
|
4 4 2 10 |
54 58 23 228 |
211.5000 211.0000 210.5000 210.0000 |
213.0000 214.0000 215.5000 216.0000 |
100 21 50 30 |
1 1 1 2 |
|
STALPROFI |
8,2600 |
16:39 |
2 |
8.26 |
0.00 % |
2837 |
8.2400 |
8.2600 |
538 |
3 |
23 |
[+] |
STF |
8.26 8.36 |
7.4400 9.0800 |
16:39 16:39 16:12 15:56
|
140 28 50 22
|
8,2600 8,2600 8,2600 8,2800
|
3 6 4 3 |
859 5676 1100 1970 |
8.2200 8.2000 8.1800 8.1600 |
8.2800 8.3400 8.3800 8.4000 |
8453 248 270 348 |
2 2 1 3 |
|
STAPORKOW |
2,3200 |
16:30 |
202 |
2.32 |
-0.85 % |
461 |
2.3200 |
2.3800 |
48 |
7 |
16 |
[+] |
ZUK |
2.32 2.40 |
2.1000 2.5400 |
16:30 11:50 11:38 11:07
|
48 400 500 112
|
2,3400 2,4000 2,4000 2,4000
|
1 1 4 2 |
5 100 8745 50 |
2.2800 2.2600 2.2200 2.2000 |
2.4000 2.4200 2.6000 2.6800 |
3713 3200 542 2351 |
2 1 2 1 |
|
SUNEX |
11,4000 |
17:00 |
150 |
11.32 |
0.88 % |
81 |
11.3400 |
11.4000 |
2086 |
12 |
140 |
[+] |
SNX |
11.32 11.68 |
10.2000 12.4400 |
17:00 16:49 16:38 16:30
|
50 10 645 100
|
11,4000 11,3400 11,3800 11,4000
|
1 6 1 1 |
400 477 100 500 |
11.3200 11.3000 11.2800 11.2600 |
11.5600 11.5800 11.6600 11.6800 |
300 258 20 345 |
2 1 1 2 |
|
SYGNITY |
65,4000 |
17:00 |
50 |
63.80 |
2.83 % |
133 |
65.0000 |
65.4000 |
873 |
1 |
87 |
[+] |
SGN |
63.00 65.40 |
57.6000 70.0000 |
16:34 16:34 16:24 16:19
|
153 2 4 80
|
65,4000 65,4000 65,4000 65,4000
|
1 1 1 1 |
40 2 10 45 |
64.4000 64.0000 63.8000 63.2000 |
65.6000 65.8000 66.0000 66.8000 |
176 52 25 150 |
2 1 1 1 |
|
SYNEKTIK |
132,2000 |
17:04 |
50 |
125.80 |
5.09 % |
365 |
132.0000 |
132.2000 |
44 |
25 |
3 300 |
[+] |
SNT |
125.20 132.40 |
113.4000 138.2000 |
17:01 17:01 17:01 17:01
|
16 10 120 15
|
132,2000 132,2000 132,2000 132,2000
|
1 1 1 1 |
792 529 84 15 |
131.8000 131.4000 131.2000 131.0000 |
132.4000 132.6000 132.8000 133.0000 |
806 527 1326 1691 |
10 4 6 6 |
|
SYNTHAVERSE |
4,9000 |
17:00 |
147 |
4.83 |
1.55 % |
1652 |
4.9000 |
4.9150 |
200 |
46 |
226 |
[+] |
SVE |
4.83 4.97 |
4.3450 5.3000 |
17:00 17:00 17:00 17:00
|
153 163 53 284
|
4,9000 4,9000 4,9000 4,9000
|
1 1 2 1 |
369 885 7092 50 |
4.8950 4.8850 4.8800 4.8700 |
4.9300 4.9400 4.9450 4.9500 |
1460 3322 1500 3406 |
2 2 1 3 |
|
TALEX |
17,2000 |
09:07 |
2 |
17.20 |
0.00 % |
1274 |
15.8000 |
17.2000 |
408 |
0 |
0 |
[+] |
TLX |
17.20 17.20 |
15.5000 18.9000 |
09:02 09:00 09:00 09:00
|
2 2 2 2
|
17,2000 17,2000 17,2000 17,2000
|
1 1 1 1 |
63 90 50 100 |
15.5000 15.0000 14.2000 14.0000 |
17.5000 18.0000 18.5000 18.9000 |
46 761 317 152 |
1 1 2 1 |
|
TARCZYNSKI |
51,4000 |
13:13 |
1 |
50.20 |
0.39 % |
4 |
50.2000 |
51.4000 |
21 |
0 |
5 |
[+] |
TAR |
50.20 51.40 |
45.2000 55.2000 |
12:30 09:31 09:00 09:00
|
6 2 90 10
|
51,4000 51,4000 50,2000 50,2000
|
4 1 2 2 |
114 20 55 114 |
50.0000 49.6000 49.5000 49.4000 |
52.8000 53.0000 54.0000 54.4000 |
20 3 95 4 |
1 2 4 1 |
|
TATRY MOUNTAIN |
119,0000 |
17:00 |
10 |
0.00 |
0.00 % |
80 |
117.0000 |
125.0000 |
68 |
0 |
0 |
[+] |
TMR |
0.00 0.00 |
108.0000 130.0000 |
16:14 12:45 15:43 13:56
|
25 30 41 25
|
119,0000 119,0000 119,0000 119,0000
|
1 0 0 0 |
5 0 0 0 |
102.0000 0.0000 0.0000 0.0000 |
127.0000 128.0000 129.0000 130.0000 |
49 30 9 41 |
2 1 1 2 |
|
TAURONPE |
2,9400 |
17:00 |
1257 |
2.83 |
4.74 % |
6700 |
2.9400 |
2.9510 |
6176 |
6 955 |
20 549 |
[+] |
TPE |
2.82 3.04 |
2.5470 3.1130 |
17:00 17:00 17:00 17:00
|
48 1583 300 3749
|
2,9400 2,9400 2,9400 2,9400
|
3 1 2 2 |
7704 1640 11122 5712 |
2.9370 2.9350 2.9340 2.9330 |
2.9520 2.9550 2.9560 2.9600 |
2914 2404 7800 18599 |
2 2 3 4 |
|
TERMOREX |
0,6950 |
09:18 |
15 |
0.70 |
0.00 % |
3187 |
0.6800 |
0.6950 |
2737 |
0 |
0 |
[+] |
TRR |
0.70 0.70 |
0.6300 0.7600 |
14:09 14:09 16:49 16:49
|
1326 124 30 500
|
0,6950 0,6950 0,6950 0,6900
|
1 1 1 1 |
500 500 500 500 |
0.6750 0.6650 0.6500 0.6400 |
0.7000 0.7100 0.7150 0.7250 |
3500 500 500 500 |
2 1 1 1 |
|
TESGAS |
3,2100 |
17:00 |
10 |
3.19 |
0.94 % |
75 |
3.2000 |
3.2100 |
8974 |
5 |
16 |
[+] |
TSG |
3.18 3.21 |
2.8800 3.5000 |
16:10 16:10 16:08 16:08
|
2625 800 320 138
|
3,2000 3,2000 3,1900 3,1900
|
1 1 3 1 |
1022 559 1340 500 |
3.1900 3.1700 3.1600 3.1200 |
3.2200 3.2400 3.2500 3.2600 |
1000 800 10000 500 |
1 1 1 1 |
|
TEXT |
90,3000 |
17:00 |
19 |
90.00 |
0.89 % |
43 |
90.2000 |
90.9000 |
102 |
14 |
1 232 |
[+] |
TXT |
90.00 91.80 |
81.0000 99.0000 |
17:00 17:00 17:00 17:00
|
60 20 299 101
|
90,3000 90,3000 90,3000 90,3000
|
6 10 1 2 |
246 321 28 167 |
90.1000 90.0000 89.9000 89.8000 |
91.0000 91.1000 91.2000 91.3000 |
224 361 25 656 |
4 4 1 3 |
|
TORPOL |
32,7000 |
17:01 |
40 |
32.30 |
1.24 % |
137 |
32.7000 |
32.8500 |
49 |
13 |
412 |
[+] |
TOR |
32.20 32.90 |
29.1000 35.5000 |
17:00 17:00 17:00 17:00
|
143 28 62 62
|
32,7000 32,7000 32,7000 32,7000
|
1 4 4 1 |
250 1870 2517 120 |
32.6000 32.5500 32.5000 32.4000 |
32.9000 32.9500 33.0000 33.3500 |
300 90 15335 50 |
2 1 2 1 |
|
TOWERINV |
4,3000 |
14:33 |
300 |
0.00 |
0.00 % |
100 |
4.3000 |
4.3800 |
300 |
0 |
0 |
[+] |
TOW |
0.00 0.00 |
3.8800 4.7200 |
10:47 10:06 10:06 12:53
|
100 200 300 1000
|
4,4000 4,4000 4,4000 4,3400
|
1 1 1 1 |
469 4 191 1500 |
4.2800 4.2600 4.2400 4.2200 |
4.4000 4.5000 4.5800 4.8000 |
1800 387 173 1591 |
1 1 1 1 |
|
TOYA |
7,4400 |
17:00 |
67 |
7.32 |
1.64 % |
1538 |
7.3900 |
7.4400 |
29905 |
38 |
283 |
[+] |
TOA |
7.32 7.44 |
6.5900 8.0500 |
17:00 17:00 16:36 16:27
|
654 20 2 10963
|
7,4400 7,4400 7,4400 7,4000
|
1 1 2 1 |
2 2000 650 1000 |
7.3800 7.3600 7.3500 7.3300 |
7.4600 7.4800 7.4900 7.5000 |
405 500 1000 6279 |
1 1 1 4 |
|
TRAKCJA |
2,5100 |
17:00 |
138 |
2.48 |
-0.79 % |
6242 |
2.4700 |
2.5100 |
2616 |
75 |
189 |
[+] |
TRK |
2.48 2.55 |
2.2400 2.7200 |
17:00 17:00 16:49 16:49
|
4639 3 42 135
|
2,5100 2,5100 2,5200 2,4800
|
4 8 3 4 |
13000 13579 4707 3784 |
2.4600 2.4500 2.4400 2.4300 |
2.5200 2.5300 2.5400 2.5500 |
4108 4358 4420 11337 |
5 4 6 8 |
|
TRANSPOL |
3,6200 |
13:49 |
72 |
3.52 |
2.84 % |
2835 |
3.5400 |
3.5600 |
35 |
4 |
14 |
[+] |
TRN |
3.52 3.62 |
3.1700 3.8700 |
13:49 13:30 12:21 12:13
|
69 32 839 60
|
3,5600 3,5600 3,5600 3,5600
|
1 1 2 2 |
2907 400 706 600 |
3.4800 3.4700 3.4600 3.4000 |
3.6200 3.6800 3.7000 3.7900 |
2928 1350 2074 2150 |
1 1 1 2 |
|
TSGAMES |
86,0000 |
17:00 |
15 |
86.50 |
-0.12 % |
9 |
85.8500 |
86.0000 |
526 |
36 |
3 151 |
[+] |
TEN |
85.00 88.30 |
77.8500 95.1500 |
17:00 17:00 17:00 17:00
|
15 15 93 71
|
86,0000 86,0000 86,0000 86,0000
|
2 1 3 3 |
6 1 3 312 |
85.8000 85.7500 85.7000 85.6000 |
86.3000 86.3500 86.4000 86.5000 |
1 50 1 3 |
1 1 1 3 |
|
ULMA |
74,0000 |
09:44 |
1 |
73.00 |
-0.67 % |
5 |
73.0000 |
74.0000 |
19 |
0 |
0 |
[+] |
ULM |
73.00 74.00 |
66.0000 80.0000 |
09:00 09:01 15:04 09:02
|
1 1 1 1
|
73,0000 74,5000 74,5000 74,5000
|
1 1 2 1 |
20 17 80 28 |
72.0000 71.0000 70.0000 69.0000 |
74.5000 75.0000 75.5000 76.5000 |
222 364 11 139 |
3 1 1 1 |
|
ULTGAMES |
11,2000 |
14:54 |
9 |
11.15 |
0.45 % |
30 |
10.8500 |
11.1500 |
250 |
1 |
6 |
[+] |
ULG |
10.80 11.20 |
10.0500 12.2500 |
14:22 14:21 14:21 14:21
|
20 5 11 67
|
11,2000 11,1500 11,1500 11,1500
|
1 2 2 1 |
5 29 200 552 |
10.8000 10.6500 10.6000 10.5500 |
11.2000 11.2500 11.3000 11.3500 |
679 84 231 116 |
4 2 2 2 |
|
UNIBEP |
9,3000 |
16:04 |
200 |
9.44 |
0.00 % |
100 |
9.2800 |
9.4400 |
193 |
7 |
63 |
[+] |
UNI |
9.30 9.44 |
8.5000 10.3500 |
16:04 16:04 16:04 16:04
|
321 876 100 400
|
9,3000 9,3000 9,3200 9,3200
|
1 1 1 3 |
5 50 50 659 |
9.2600 9.2400 9.2200 9.2000 |
9.4600 9.4800 9.5000 9.6000 |
51 405 941 100 |
1 2 4 1 |
|
UNICREDIT |
151,7800 |
13:30 |
101 |
152.26 |
0.62 % |
1 |
139.2400 |
153.5000 |
145 |
0 |
31 |
[+] |
UCG |
151.78 152.26 |
137.0400 167.4800 |
11:50 10:15 10:14 09:04
|
100 92 26 4
|
152,2600 150,8400 153,1000 153,4600
|
1 1 0 0 |
14 1 0 0 |
108.0200 64.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
UNIMOT |
133,8000 |
16:48 |
2 |
132.20 |
1.52 % |
39 |
133.4000 |
134.0000 |
472 |
2 |
199 |
[+] |
UNT |
129.60 134.00 |
119.0000 145.4000 |
16:48 16:44 16:43 16:15
|
13 5 1 2
|
133,8000 133,4000 133,4000 133,8000
|
1 1 3 2 |
27 120 211 54 |
133.2000 133.0000 132.6000 132.4000 |
134.4000 134.6000 134.8000 135.0000 |
100 129 41 1435 |
1 2 2 5 |
|
URTESTE |
96,0000 |
15:25 |
14 |
96.00 |
0.00 % |
12 |
94.0000 |
96.0000 |
94 |
0 |
2 |
[+] |
URT |
96.00 96.00 |
86.4000 105.5000 |
15:16 11:45 17:00 12:06
|
5 3 1 100
|
96,0000 96,0000 96,0000 95,0000
|
2 1 2 1 |
190 40 26 80 |
92.0000 90.0000 85.4000 81.6000 |
100.0000 104.5000 105.0000 106.0000 |
42 20 16 1 |
2 1 1 1 |
|
VERCOM |
115,5000 |
16:23 |
43 |
114.00 |
0.43 % |
65 |
115.0000 |
115.5000 |
12 |
1 |
69 |
[+] |
VRC |
114.00 116.00 |
103.0000 125.0000 |
15:17 14:28 13:10 12:16
|
35 5 2 4
|
115,5000 115,0000 115,0000 115,5000
|
2 4 4 2 |
46 52 59 39 |
114.0000 113.5000 113.0000 112.5000 |
116.0000 116.5000 117.0000 117.5000 |
619 186 50 193 |
2 2 1 2 |
|
VIGOSYS |
459,0000 |
16:18 |
1 |
464.00 |
-1.50 % |
26 |
459.0000 |
464.0000 |
20 |
0 |
104 |
[+] |
VGO |
459.00 466.00 |
418.0000 510.0000 |
16:01 15:59 15:43 15:13
|
1 26 15 8
|
460,0000 460,0000 460,0000 460,0000
|
1 1 1 2 |
5 30 75 5 |
458.0000 456.0000 454.0000 453.0000 |
466.0000 467.0000 469.0000 473.0000 |
10 7 1 8 |
1 1 1 2 |
|
VINDEXUS |
11,2500 |
17:00 |
312 |
11.20 |
0.00 % |
14 |
11.1000 |
11.3500 |
71 |
3 |
29 |
[+] |
VIN |
11.05 11.35 |
10.1000 12.3000 |
17:00 17:00 17:00 16:39
|
211 81 9 9
|
11,2500 11,2500 11,2500 11,3500
|
2 6 2 1 |
459 2184 2050 1 |
11.0500 11.0000 10.9000 10.8000 |
11.4000 11.5000 11.6000 11.7000 |
219 788 940 618 |
2 2 1 3 |
|
VIVID |
0,6000 |
13:18 |
780 |
0.59 |
1.35 % |
20 |
0.5900 |
0.5980 |
40 |
1 |
1 |
[+] |
VVD |
0.59 0.60 |
0.5360 0.6520 |
13:18 09:49 09:49 09:49
|
20 175 150 20
|
0,5980 0,6000 0,5980 0,5980
|
1 1 1 2 |
20 22 20 40 |
0.5860 0.5840 0.5820 0.5800 |
0.6000 0.6060 0.6080 0.6100 |
9928 20 1840 5040 |
9 1 4 3 |
|
VOTUM |
46,0000 |
17:00 |
18 |
46.35 |
0.77 % |
162 |
46.0000 |
46.3000 |
85 |
9 |
398 |
[+] |
VOT |
46.00 46.80 |
41.7500 50.9000 |
17:00 17:00 17:00 17:00
|
28 108 29 7
|
46,0000 46,0000 46,0000 46,0000
|
1 1 2 3 |
30 69 140 67 |
45.9500 45.9000 45.8000 45.7000 |
46.4000 46.5500 46.6000 46.6500 |
597 89 151 50 |
3 1 1 2 |
|
VOXEL |
90,4000 |
17:04 |
13 |
91.00 |
-1.09 % |
17 |
90.4000 |
91.2000 |
29 |
1 |
121 |
[+] |
VOX |
90.20 92.00 |
82.0000 100.0000 |
17:04 17:00 16:42 16:36
|
8 2 1 35
|
90,4000 90,4000 91,2000 90,2000
|
5 8 5 2 |
124 342 311 49 |
90.2000 90.0000 89.8000 89.6000 |
91.4000 91.6000 91.8000 92.0000 |
38 120 3104 468 |
1 2 3 5 |
|
VRGSA |
3,3200 |
17:00 |
3 |
3.31 |
0.30 % |
90 |
3.2700 |
3.3200 |
980 |
5 |
15 |
[+] |
VRG |
3.27 3.33 |
2.9800 3.6400 |
17:00 16:41 16:38 16:28
|
6 50 40 67
|
3,3200 3,2700 3,2700 3,2700
|
4 1 1 2 |
2543 26 100 3040 |
3.2600 3.2500 3.2400 3.2300 |
3.3300 3.3400 3.3500 3.3600 |
106 1588 2900 72 |
1 2 2 1 |
|
WARIMPEX |
3,7300 |
16:27 |
20 |
3.72 |
3.61 % |
276 |
3.6300 |
3.7300 |
1508 |
4 |
14 |
[+] |
WXF |
3.60 3.73 |
3.3500 4.0900 |
16:27 16:27 16:17 15:38
|
30 1 210 1
|
3,7200 3,7200 3,6400 3,7200
|
2 2 1 1 |
299 1300 1528 205 |
3.6000 3.5500 3.5400 3.5300 |
3.7800 3.8000 3.8600 3.8700 |
735 547 232 215 |
1 1 1 1 |
|
WASKO |
1,6150 |
11:11 |
55 |
1.62 |
0.00 % |
1700 |
1.5650 |
1.5900 |
2467 |
12 |
20 |
[+] |
WAS |
1.56 1.62 |
1.4550 1.7750 |
11:11 11:11 11:11 11:11
|
500 500 500 500
|
1,6100 1,6050 1,6000 1,5950
|
4 2 2 3 |
2927 1311 700 2400 |
1.5600 1.5550 1.5500 1.5450 |
1.5950 1.6000 1.6050 1.6100 |
450 500 500 1730 |
1 1 1 3 |
|
WAWEL |
630,0000 |
15:34 |
3 |
626.00 |
0.32 % |
7 |
624.0000 |
628.0000 |
11 |
0 |
29 |
[+] |
WWL |
626.00 630.00 |
564.0000 688.0000 |
14:46 13:08 13:08 10:36
|
1 2 30 4
|
626,0000 626,0000 626,0000 626,0000
|
4 6 1 1 |
13 58 5 11 |
622.0000 620.0000 618.0000 616.0000 |
630.0000 632.0000 634.0000 638.0000 |
13 6 16 16 |
1 3 1 1 |
|
WIELTON |
7,8600 |
17:00 |
40 |
7.90 |
0.77 % |
320 |
7.8600 |
7.8900 |
188 |
25 |
197 |
[+] |
WLT |
7.81 7.90 |
7.1100 8.6900 |
17:00 17:00 17:00 17:00
|
150 101 10 56
|
7,8600 7,8600 7,8600 7,8600
|
4 1 3 2 |
1050 10 554 450 |
7.8500 7.8400 7.8200 7.8100 |
7.9000 7.9300 7.9400 7.9700 |
1409 494 250 348 |
1 1 1 1 |
|
WIKANA |
7,1000 |
17:00 |
129 |
7.10 |
-4.05 % |
475 |
7.1000 |
7.3500 |
554 |
1 |
5 |
[+] |
WIK |
7.10 7.35 |
6.4000 7.8000 |
16:49 16:49 11:31 11:28
|
1 49 1 555
|
7,3500 7,3000 7,3000 7,1000
|
1 1 1 1 |
1100 190 85 380 |
7.0500 6.6500 6.5000 6.0000 |
7.4000 7.4500 7.5000 7.5500 |
1129 500 500 1298 |
2 1 1 1 |
|
WIRTUALNA |
118,2000 |
17:00 |
3 |
120.00 |
-1.50 % |
200 |
118.0000 |
119.6000 |
20 |
0 |
57 |
[+] |
WPL |
117.00 120.00 |
108.0000 132.0000 |
17:00 17:00 16:42 16:39
|
2 1 10 12
|
118,2000 118,2000 117,8000 117,8000
|
3 3 1 2 |
229 80 1 43 |
117.0000 116.2000 115.6000 115.2000 |
120.0000 120.2000 120.4000 121.0000 |
154 50 19 300 |
2 1 1 1 |
|
WITTCHEN |
30,4500 |
17:01 |
50 |
30.10 |
1.50 % |
174 |
30.3500 |
30.4500 |
620 |
34 |
1 024 |
[+] |
WTN |
30.10 30.90 |
27.1000 33.1000 |
17:00 17:00 17:00 17:00
|
53 77 23 24
|
30,4500 30,4500 30,4500 30,4500
|
2 2 7 3 |
100 226 1651 410 |
30.3000 30.2500 30.2000 30.1500 |
30.5000 30.5500 30.6500 30.7000 |
882 220 200 410 |
4 1 1 2 |
|
WOJAS |
8,1800 |
15:35 |
992 |
8.18 |
0.25 % |
8 |
8.1800 |
8.2000 |
16041 |
3 |
21 |
[+] |
WOJ |
8.16 8.18 |
7.3800 8.9800 |
15:31 15:05 15:05 12:32
|
110 5 5 1500
|
8,1600 8,1800 8,1800 8,1800
|
3 2 2 1 |
8629 16418 514 6 |
8.1600 8.1400 8.1200 8.1000 |
8.2400 8.2800 8.3000 8.3800 |
508 3094 400 400 |
1 2 1 1 |
|
XPLUS |
1,5250 |
16:46 |
19 |
1.65 |
-2.24 % |
147 |
1.5100 |
1.5250 |
3227 |
5 |
8 |
[+] |
XPL |
1.52 1.65 |
1.4850 1.8150 |
16:45 14:29 12:44 12:44
|
7 7 12 140
|
1,5200 1,5250 1,5200 1,5200
|
3 2 1 2 |
6414 430 30 31 |
1.5000 1.4700 1.4600 1.4500 |
1.5500 1.5900 1.5950 1.6000 |
82 300 30 230 |
2 1 1 2 |
|
XTB |
62,7800 |
17:01 |
1000 |
61.80 |
1.59 % |
16 |
62.7000 |
62.7800 |
356 |
254 |
15 850 |
[+] |
XTB |
61.60 62.84 |
55.6200 67.9800 |
17:01 17:00 17:00 17:00
|
644 45 80 160
|
62,7800 62,7800 62,7800 62,7800
|
1 1 1 5 |
4 98 229 953 |
62.6600 62.6400 62.6200 62.6000 |
62.8000 62.8200 62.8400 62.8600 |
90 602 447 1000 |
3 4 4 1 |
|
XTPL |
144,0000 |
17:00 |
93 |
141.80 |
4.35 % |
20 |
141.0000 |
144.0000 |
72 |
4 |
617 |
[+] |
XTP |
136.20 144.00 |
127.8000 155.8000 |
17:00 17:00 17:00 17:00
|
10 24 26 3
|
144,0000 144,0000 144,0000 144,0000
|
1 1 1 2 |
165 20 100 42 |
140.2000 140.0000 138.6000 138.0000 |
144.2000 144.8000 145.0000 146.6000 |
10 122 5 2 |
1 2 1 1 |
|
ZAMET |
1,6350 |
17:00 |
2382 |
1.57 |
3.15 % |
10 |
1.5800 |
1.6350 |
4448 |
12 |
19 |
[+] |
ZMT |
1.57 1.64 |
1.4100 1.7200 |
17:00 17:00 17:00 17:00
|
17 29 4 1000
|
1,6350 1,6350 1,6350 1,6350
|
2 1 1 1 |
2322 533 10 5000 |
1.5750 1.5650 1.5550 1.5500 |
1.6400 1.6500 1.6800 1.6850 |
2300 3000 300 2500 |
2 1 1 1 |
|
ZEPAK |
19,7000 |
17:00 |
3 |
19.78 |
0.82 % |
73 |
19.6200 |
19.7000 |
376 |
4 |
72 |
[+] |
ZEP |
19.50 19.78 |
17.8200 21.7500 |
17:00 16:37 16:12 16:12
|
1 1 207 93
|
19,7000 19,7000 19,7000 19,7000
|
1 4 4 1 |
188 469 990 100 |
19.5400 19.5200 19.5000 19.4800 |
19.7200 19.7600 19.7800 19.8000 |
60 485 145 588 |
1 1 1 3 |
|
ZREMB |
3,7750 |
16:49 |
20 |
3.72 |
1.75 % |
766 |
3.7200 |
3.7750 |
1246 |
16 |
59 |
[+] |
ZRE |
3.70 3.81 |
3.3450 4.0850 |
16:48 15:43 15:30 15:30
|
110 20 6 100
|
3,7200 3,7750 3,7750 3,7000
|
2 1 1 2 |
1490 49 303 1200 |
3.7150 3.7100 3.7000 3.6900 |
3.7800 3.7850 3.7900 3.8100 |
540 100 1430 499 |
1 1 1 1 |
|
ZUE |
10,9500 |
17:00 |
133 |
10.80 |
1.39 % |
377 |
10.9500 |
11.3000 |
182 |
12 |
135 |
[+] |
ZUE |
10.80 11.30 |
9.7200 11.8500 |
17:00 17:00 17:00 17:00
|
100 50 100 9
|
10,9500 10,9500 10,9500 10,9500
|
4 2 2 3 |
1857 254 79 503 |
10.9000 10.8500 10.8000 10.7000 |
11.3500 11.4000 11.4500 11.5000 |
494 1966 352 485 |
3 5 3 1 |
|