06MAGNA |
2,5300 |
17:00 |
30 |
2.51 |
-0.39 % |
2125 |
2.5000 |
2.5300 |
470 |
7 |
17 |
[+] |
06N |
2.50 2.54 |
2.2600 2.7600 |
16:34 15:58 15:15 15:15
|
5 348 50 1694
|
2,5000 2,5400 2,5300 2,5300
|
3 5 3 2 |
653 13589 7119 3825 |
2.4900 2.4800 2.4700 2.4600 |
2.5400 2.5500 2.5600 2.5700 |
1206 2123 20 420 |
1 5 2 5 |
|
11B |
185,2000 |
17:00 |
43 |
185.00 |
0.11 % |
4 |
185.2000 |
186.0000 |
38 |
4 |
800 |
[+] |
11B |
183.20 186.70 |
166.5000 203.4000 |
17:00 17:00 17:00 17:00
|
50 20 34 39
|
185,2000 185,2000 185,2000 185,2000
|
4 1 2 13 |
392 10 31 525 |
185.0000 184.5000 184.1000 184.0000 |
186.1000 186.3000 186.4000 186.7000 |
41 24 43 21 |
1 1 1 2 |
|
1SOLUTION |
0,0982 |
16:29 |
2 |
0.10 |
-1.01 % |
1000 |
0.0960 |
0.0982 |
34998 |
363 |
35 |
[+] |
ONE |
0.10 0.10 |
0.0678 0.1255 |
16:13 15:22 15:21 15:18
|
1000 10000 30000 1627
|
0,0980 0,0958 0,0956 0,0956
|
1 3 1 2 |
3415 69373 30000 24372 |
0.0958 0.0956 0.0954 0.0952 |
0.0992 0.0994 0.0996 0.0998 |
32000 9374 2528 1500 |
2 1 2 1 |
|
3RGAMES |
0,8460 |
17:00 |
100 |
0.86 |
3.42 % |
1211 |
0.8280 |
0.8460 |
490 |
246 |
206 |
[+] |
3RG |
0.81 0.88 |
0.7740 0.9460 |
17:00 16:49 16:49 16:06
|
10 100 100 100
|
0,8460 0,8500 0,8500 0,8280
|
1 1 1 1 |
200 4481 900 6500 |
0.8240 0.8200 0.8160 0.8120 |
0.8480 0.8560 0.8600 0.8760 |
13200 5043 2643 3000 |
3 1 1 1 |
|
4MASS |
4,6450 |
16:44 |
67 |
4.68 |
-0.75 % |
42 |
4.5700 |
4.6450 |
1005 |
17 |
81 |
[+] |
4MS |
4.57 4.68 |
4.2150 5.1400 |
16:42 16:42 16:42 16:41
|
999 326 190 700
|
4,6450 4,6450 4,5700 4,6450
|
2 1 1 1 |
1000 20 20 200 |
4.5600 4.5500 4.5400 4.5350 |
4.6500 4.6800 4.6900 4.7000 |
1298 10 1537 6500 |
1 1 2 3 |
|
4MOBILITY |
1,3800 |
15:36 |
15 |
1.54 |
-10.39 % |
225 |
1.3800 |
1.4300 |
100 |
2 |
3 |
[+] |
4MB |
1.38 1.54 |
1.2400 1.8400 |
15:33 13:55 13:29 13:29
|
15 863 680 140
|
1,4400 1,4200 1,4200 1,4200
|
2 1 4 2 |
55 8 104 16 |
1.3600 1.3500 1.3400 1.3300 |
1.4400 1.5000 1.5500 1.5600 |
916 100 140 871 |
1 1 2 2 |
|
7FIT |
7,0000 |
12:51 |
78 |
0.00 |
0.00 % |
155 |
7.1500 |
7.3000 |
276 |
0 |
0 |
[+] |
7FT |
0.00 0.00 |
5.6000 8.4000 |
12:51 12:51 12:50 12:50
|
50 246 24 274
|
7,0500 7,2500 7,2500 7,3000
|
1 2 2 1 |
5 105 302 5 |
7.1000 7.0500 7.0000 6.9500 |
7.6000 7.6500 8.4000 8.7500 |
96 110 300 208 |
2 1 1 1 |
|
7LEVELS |
7,7000 |
09:53 |
1 |
7.70 |
0.00 % |
141 |
7.1000 |
7.6500 |
15 |
0 |
0 |
[+] |
7LV |
7.70 7.70 |
6.2000 9.2000 |
09:00 09:00 09:00 09:00
|
1 1 2 2
|
7,7000 7,7000 7,7000 7,7000
|
1 0 0 0 |
100 0 0 0 |
6.2000 0.0000 0.0000 0.0000 |
7.7000 7.7500 13.0000 15.7000 |
17 132 1855 169 |
1 1 1 1 |
|
ABAK |
4,2000 |
13:35 |
17 |
0.00 |
0.00 % |
483 |
4.2000 |
4.4000 |
500 |
0 |
0 |
[+] |
ABK |
0.00 0.00 |
3.3600 5.0000 |
13:35 12:25 12:07 10:37
|
3 10 48 20
|
4,2000 4,4000 4,2000 4,4000
|
1 1 0 0 |
198 450 0 0 |
3.5200 3.3600 0.0000 0.0000 |
4.4800 4.5000 4.7000 700.0000 |
442 100 399 16 |
1 1 1 1 |
|
ABPL |
97,4000 |
17:00 |
1 |
96.90 |
0.52 % |
228 |
97.2000 |
97.4000 |
150 |
2 |
235 |
[+] |
ABE |
96.70 97.40 |
87.3000 106.4000 |
16:30 15:50 15:26 15:22
|
4 1 2 5
|
97,2000 97,2000 97,2000 97,4000
|
3 2 1 2 |
66 182 1 92 |
96.8000 96.7000 96.6000 96.5000 |
97.5000 97.9000 98.0000 98.3000 |
133 30 90 5 |
2 1 2 1 |
|
ABSINVEST |
0,5600 |
14:55 |
1800 |
0.60 |
-3.45 % |
2500 |
0.5600 |
0.5900 |
500 |
24 |
14 |
[+] |
AIN |
0.56 0.60 |
0.4800 0.7200 |
14:55 14:55 14:55 14:25
|
500 500 200 3300
|
0,5600 0,5650 0,5700 0,5700
|
2 1 1 1 |
9000 1000 4000 1999 |
0.5500 0.5400 0.5150 0.5100 |
0.5950 0.6000 0.6050 0.6150 |
500 9170 100 500 |
1 1 1 1 |
|
ACAUTOGAZ |
27,9000 |
16:49 |
2 |
28.70 |
-3.46 % |
2000 |
27.8000 |
27.9000 |
320 |
7 |
204 |
[+] |
ACG |
27.60 28.90 |
25.9000 31.5000 |
16:43 16:25 16:16 16:10
|
18 219 4 35
|
27,9000 27,9000 27,9000 27,9000
|
3 8 5 2 |
160 496 173 74 |
27.7000 27.6000 27.5000 27.4000 |
28.0000 28.2000 28.3000 28.5000 |
5049 111 270 111 |
2 1 1 1 |
|
ACTION |
27,3000 |
17:00 |
1 |
26.55 |
3.02 % |
201 |
27.2500 |
27.3000 |
1097 |
20 |
546 |
[+] |
ACT |
26.55 27.50 |
23.9000 29.2000 |
17:00 17:00 16:49 16:49
|
36 3 91 10
|
27,3000 27,3000 27,2500 27,2500
|
1 4 2 2 |
20 20 20 20 |
27.2000 27.1500 27.1000 27.0500 |
27.3500 27.4000 27.4500 27.5000 |
400 50 22 22 |
5 3 2 2 |
|
ADATEX |
0,2470 |
11:27 |
1 |
0.00 |
0.00 % |
99 |
0.2470 |
0.2590 |
160 |
0 |
0 |
[+] |
ADX |
0.00 0.00 |
0.1980 0.2960 |
17:00 17:00 17:00 16:45
|
140 160 100 61
|
0,2590 0,2590 0,2590 0,2470
|
1 1 1 1 |
342 100 1000 3702 |
0.2460 0.2450 0.2440 0.2430 |
0.2680 0.2690 0.2700 0.2750 |
7060 3275 100 100 |
1 1 1 1 |
|
ADIUVO |
0,8320 |
17:00 |
900 |
0.85 |
-0.24 % |
3737 |
0.8320 |
0.8460 |
5943 |
7 |
6 |
[+] |
ADV |
0.83 0.85 |
0.7620 0.9300 |
17:00 16:21 11:43 10:23
|
1500 246 1000 1000
|
0,8320 0,8320 0,8320 0,8320
|
1 1 2 1 |
1567 1570 3180 1578 |
0.8300 0.8280 0.8260 0.8240 |
0.8480 0.8580 0.8600 0.8640 |
80 6000 3500 1000 |
1 1 3 1 |
|
AERFINANC |
0,0450 |
11:00 |
200 |
0.00 |
0.00 % |
1000 |
0.0400 |
PKC |
244 |
0 |
0 |
[+] |
AER |
0.00 0.00 |
0.0315 0.0585 |
15:00 11:00 11:00 11:00
|
7799 200 100 5700
|
0,0450 0,0500 0,0555 0,0555
|
1 1 1 0 |
200 36665 50000 0 |
0.0355 0.0350 0.0100 0.0000 |
0.0400 0.0495 0.0500 0.0800 |
44212 200 34642 500 |
2 1 2 1 |
|
AFHOL |
2,5000 |
15:00 |
50 |
0.00 |
0.00 % |
100 |
1.1000 |
PKC |
2605 |
0 |
0 |
[+] |
AFH |
0.00 0.00 |
2.0000 3.0000 |
11:00 15:00 11:05 11:00
|
50 75 66 441
|
2,5000 2,3000 2,1000 2,1000
|
1 1 1 1 |
100 100 100 100 |
1.0000 0.9000 0.8000 0.5000 |
1.3000 1.4000 1.5000 1.9500 |
100 100 293 1687 |
1 1 4 1 |
|
AGORA |
9,2000 |
17:00 |
15 |
9.28 |
-0.65 % |
2 |
9.1400 |
9.2000 |
1795 |
7 |
61 |
[+] |
AGO |
9.12 9.28 |
8.3600 10.2000 |
17:00 16:05 16:05 15:36
|
2 190 90 3768
|
9,2000 9,2000 9,1800 9,1200
|
1 12 2 4 |
1232 527 4 206 |
9.1200 9.1000 9.0800 9.0600 |
9.2400 9.2600 9.2800 9.3000 |
147 350 2 4270 |
2 2 1 4 |
|
AGROLIGA |
23,4000 |
16:48 |
2 |
23.20 |
0.00 % |
85 |
23.2000 |
23.4000 |
28 |
0 |
2 |
[+] |
AGL |
23.20 23.40 |
18.6000 27.8000 |
16:46 15:39 12:36 12:36
|
50 10 15 10
|
23,4000 23,4000 23,2000 23,2000
|
3 1 2 1 |
204 6 37 1 |
23.0000 22.6000 22.2000 22.0000 |
23.6000 23.8000 24.6000 25.0000 |
10 500 93 25 |
1 1 2 2 |
|
AGROTON |
4,9800 |
16:47 |
30 |
4.88 |
1.84 % |
5 |
4.9600 |
4.9800 |
276 |
3 |
12 |
[+] |
AGT |
4.84 4.98 |
4.4000 5.3600 |
16:47 16:04 15:42 15:18
|
200 674 326 655
|
4,9800 4,9000 4,9000 4,9800
|
2 2 1 1 |
1094 194 20 20 |
4.8500 4.8400 4.8200 4.7900 |
5.0000 5.0600 5.1000 5.1200 |
398 350 150 3 |
2 1 3 1 |
|
AIGAMES |
0,9100 |
16:42 |
13 |
0.91 |
0.22 % |
2108 |
0.9020 |
0.9080 |
853 |
4 |
4 |
[+] |
ALG |
0.88 0.91 |
0.8180 0.9980 |
16:42 16:34 15:54 15:54
|
187 100 300 100
|
0,9080 0,8920 0,8840 0,8860
|
2 1 1 1 |
3927 1694 270 24 |
0.8840 0.8820 0.8800 0.8740 |
0.9100 0.9220 0.9280 0.9300 |
6308 1700 2185 1273 |
3 1 1 1 |
|
AILLERON |
19,4000 |
17:00 |
64 |
19.46 |
-0.41 % |
131 |
19.3800 |
19.4000 |
342 |
3 |
62 |
[+] |
ALL |
19.34 19.68 |
17.5200 21.4000 |
16:37 16:21 16:08 16:08
|
38 40 13 20
|
19,3800 19,4000 19,4000 19,4000
|
1 1 2 2 |
100 90 111 176 |
19.3400 19.3200 19.3000 19.2600 |
19.6400 19.6600 19.7400 19.7800 |
172 1 20 1416 |
2 1 1 1 |
|
AIRWAY |
0,4140 |
17:01 |
5000 |
0.43 |
-3.16 % |
12292 |
0.4110 |
0.4140 |
90634 |
1 100 |
451 |
[+] |
AWM |
0.40 0.43 |
0.3875 0.4735 |
17:00 17:00 17:00 17:00
|
1650 15833 3000 3167
|
0,4140 0,4140 0,4140 0,4140
|
2 1 1 1 |
14900 4967 21520 4000 |
0.4100 0.4070 0.4055 0.4040 |
0.4165 0.4170 0.4200 0.4205 |
220 4500 7114 10 |
1 1 1 1 |
|
AITON |
0,5500 |
16:34 |
20 |
0.37 |
42.86 % |
25150 |
PKC |
0.5360 |
2600 |
811 |
396 |
[+] |
AIT |
0.37 0.55 |
0.3590 0.5500 |
16:34 16:34 16:34 16:34
|
15563 1056 1950 1431
|
0,5500 0,5500 0,5500 0,5500
|
2 1 3 1 |
28526 18 18406 813 |
0.6000 0.5800 0.5500 0.5400 |
0.5660 0.5680 0.5700 0.5740 |
5500 9000 1110 3000 |
1 1 1 1 |
|
AKCEPTFIN |
0,2000 |
11:00 |
20 |
0.20 |
0.00 % |
200 |
0.1800 |
0.2000 |
6910 |
0 |
0 |
[+] |
AFC |
0.20 0.20 |
0.1600 0.2400 |
11:00 11:00 15:07 11:22
|
20 50 3000 1430
|
0,2000 0,2000 0,2000 0,2000
|
1 1 1 1 |
200 200 1000 1000 |
0.1700 0.1600 0.1500 0.1400 |
0.2200 0.2400 0.2500 0.2600 |
200 1151 200 200 |
1 1 1 1 |
|
ALIOR |
98,7000 |
17:01 |
12 |
99.26 |
-1.45 % |
133 |
98.7000 |
98.8000 |
100 |
185 |
18 245 |
[+] |
ALR |
98.16 100.10 |
89.3400 109.1500 |
17:00 17:00 17:00 17:00
|
101 222 251 294
|
98,7000 98,7000 98,7000 98,7000
|
2 3 2 3 |
134 98 123 2970 |
98.6800 98.6400 98.6200 98.5200 |
99.0000 99.0200 99.0600 99.0800 |
215 305 1 300 |
1 2 1 1 |
|
ALLEGRO |
36,0500 |
17:01 |
596 |
36.25 |
-0.74 % |
6039 |
36.0500 |
36.0800 |
1987 |
1 349 |
48 781 |
[+] |
ALE |
35.97 36.44 |
32.6250 39.8750 |
17:01 17:00 17:00 17:00
|
754 814 247 1159
|
36,0500 36,0500 36,0500 36,0500
|
3 2 3 1 |
7742 1822 2957 13 |
36.0350 36.0300 36.0150 36.0100 |
36.0850 36.0900 36.0950 36.1050 |
1346 860 72 375 |
1 1 1 2 |
|
ALTA |
2,1900 |
17:00 |
5 |
2.19 |
2.34 % |
2385 |
2.1100 |
2.1900 |
2120 |
9 |
20 |
[+] |
AAT |
2.11 2.19 |
1.9750 2.4000 |
16:00 15:19 14:50 13:47
|
1460 45 100 65
|
2,1100 2,1100 2,1100 2,1100
|
2 1 1 1 |
8572 995 2000 1197 |
2.1000 2.0800 2.0500 2.0300 |
2.2000 2.2100 2.2200 2.2300 |
3490 1500 1232 2677 |
2 2 2 3 |
|
ALTUSTFI |
2,0900 |
16:38 |
110 |
2.04 |
1.46 % |
120 |
2.0200 |
2.0900 |
666 |
11 |
22 |
[+] |
ALI |
2.04 2.10 |
1.8400 2.2400 |
16:13 15:25 15:20 15:05
|
110 488 8000 760
|
2,0900 2,0800 2,0800 2,0800
|
1 3 1 1 |
500 1710 10 10 |
2.0100 2.0000 1.9900 1.9850 |
2.1000 2.1100 2.1600 2.1800 |
1221 1859 1000 3590 |
1 2 1 3 |
|
AMBRA |
21,8500 |
16:45 |
5 |
22.00 |
-0.68 % |
122 |
21.7000 |
21.9000 |
96 |
4 |
83 |
[+] |
AMB |
21.65 22.00 |
19.8000 24.2000 |
16:41 16:32 16:25 16:23
|
1 5 38 23
|
21,8500 21,7000 21,7000 21,7500
|
3 3 8 4 |
517 104 595 118 |
21.6500 21.6000 21.5000 21.4500 |
21.9500 22.0000 22.0500 22.1000 |
103 872 241 1 |
2 2 3 1 |
|
AMICA |
60,2000 |
17:00 |
6 |
60.00 |
0.17 % |
22 |
60.1000 |
60.2000 |
72 |
1 |
43 |
[+] |
AMC |
60.00 60.40 |
54.0000 66.0000 |
16:43 16:28 15:56 15:56
|
9 93 1 3
|
60,3000 60,2000 60,1000 60,1000
|
12 2 2 1 |
1360 52 131 50 |
60.0000 59.9000 59.8000 59.7000 |
60.4000 60.5000 60.6000 60.7000 |
43 28 402 20 |
1 2 3 2 |
|
AMREST |
15,5400 |
17:00 |
132 |
15.76 |
-1.40 % |
487 |
15.5400 |
15.7400 |
210 |
94 |
1 473 |
[+] |
EAT |
15.54 15.78 |
14.2000 17.3200 |
17:00 17:00 17:00 17:00
|
19 109 13 137
|
15,5400 15,5400 15,5400 15,5400
|
2 11 1 1 |
612 2205 500 250 |
15.5200 15.5000 15.4800 15.4400 |
15.7600 15.7800 15.8000 15.8400 |
1212 220 1013 100 |
3 1 4 1 |
|
ANALIZY |
23,4000 |
16:29 |
1 |
23.60 |
-0.85 % |
44 |
22.4000 |
23.4000 |
48 |
0 |
1 |
[+] |
AOL |
22.40 23.60 |
18.9000 28.2000 |
14:40 14:09 09:00 10:47
|
1 6 25 2
|
23,4000 22,4000 23,6000 23,6000
|
2 1 2 1 |
250 70 92 1 |
22.2000 22.0000 21.8000 21.6000 |
23.6000 23.8000 24.0000 24.2000 |
41 228 103 85 |
1 1 2 1 |
|
ANSWEAR |
29,3000 |
17:00 |
7 |
29.65 |
-1.18 % |
1839 |
29.0000 |
29.3000 |
102 |
8 |
239 |
[+] |
ANR |
29.00 29.65 |
26.7000 32.6000 |
17:00 16:49 16:49 16:46
|
2 1 24 2
|
29,3000 29,2000 29,0000 29,0500
|
1 6 1 2 |
100 1605 4 298 |
28.9500 28.9000 28.8500 28.8000 |
29.4000 29.4500 29.5000 29.5500 |
433 198 299 250 |
5 1 2 1 |
|
APANET |
1,1200 |
15:00 |
200 |
1.12 |
0.00 % |
220 |
1.0200 |
1.1400 |
210 |
0 |
0 |
[+] |
APA |
1.12 1.12 |
0.9000 1.3400 |
15:29 15:29 15:00 15:00
|
290 620 30 10
|
1,1200 1,1200 1,1200 1,1200
|
1 1 1 1 |
750 200 575 15 |
1.0000 0.9600 0.9500 0.9400 |
1.1700 1.1800 1.2000 1.2100 |
100 100 200 200 |
1 1 1 1 |
|
APATOR |
20,3500 |
16:27 |
5 |
20.25 |
0.74 % |
150 |
20.3000 |
20.3500 |
345 |
6 |
116 |
[+] |
APT |
20.20 20.45 |
18.2400 22.2500 |
16:27 16:27 16:27 16:27
|
28 28 67 28
|
20,3500 20,3500 20,3500 20,3500
|
4 6 11 6 |
652 629 727 1251 |
20.2000 20.1500 20.1000 20.0500 |
20.4000 20.4500 20.5000 20.5500 |
938 139 510 108 |
3 1 2 1 |
|
APIS |
0,0225 |
15:09 |
6099 |
0.02 |
7.14 % |
78897 |
0.0210 |
0.0230 |
135281 |
16 |
0 |
[+] |
ASA |
0.02 0.02 |
0.0160 0.0290 |
15:08 15:00 15:00 15:00
|
9901 100 10000 40000
|
0,0225 0,0225 0,0210 0,0210
|
3 3 1 2 |
294311 189000 50000 42999 |
0.0205 0.0200 0.0190 0.0180 |
0.0235 0.0240 0.0245 0.0255 |
75000 64800 199900 100000 |
1 2 2 1 |
|
APLISENS |
19,4500 |
17:00 |
2 |
19.30 |
0.78 % |
20 |
19.0000 |
19.4500 |
3 |
0 |
1 |
[+] |
APN |
18.90 19.45 |
17.4000 21.2000 |
13:00 13:00 13:00 09:10
|
3 5 1 1
|
18,9000 18,9500 19,0000 19,4000
|
1 1 1 1 |
77 79 5 1500 |
18.9000 18.8500 18.8000 18.7500 |
19.5000 19.5500 19.6000 19.6500 |
85 44 160 47 |
1 2 1 1 |
|
APOLLO |
0,6000 |
15:00 |
834 |
0.00 |
0.00 % |
200 |
0.5400 |
0.6200 |
807 |
0 |
0 |
[+] |
APC |
0.00 0.00 |
0.4800 0.7200 |
15:06 15:00 11:04 11:04
|
705 1000 900 473
|
0,6400 0,6400 0,6400 0,6400
|
1 1 1 1 |
1230 1230 962 3150 |
0.5300 0.5250 0.5200 0.4800 |
0.6950 0.7000 0.7350 0.8600 |
998 715 1500 2360 |
1 1 1 1 |
|
APS |
8,5500 |
16:04 |
216 |
8.55 |
0.00 % |
12 |
8.4000 |
8.6000 |
244 |
0 |
3 |
[+] |
APS |
8.40 8.60 |
6.8500 10.2000 |
15:11 14:41 13:30 13:25
|
2 15 9 24
|
8,5500 8,5500 8,5500 8,4000
|
1 2 1 1 |
385 470 244 79 |
8.3500 8.3000 8.2000 8.0500 |
8.8500 8.9000 8.9500 9.0000 |
43 157 224 940 |
1 1 1 2 |
|
APSENERGY |
2,5400 |
17:00 |
88 |
2.74 |
-6.62 % |
164 |
2.5400 |
2.5500 |
567 |
30 |
77 |
[+] |
APE |
2.47 2.76 |
2.4700 3.0100 |
16:21 16:21 16:02 15:56
|
113 887 248 750
|
2,5500 2,5500 2,5400 2,5400
|
1 1 3 1 |
100 20 60 1425 |
2.5000 2.4700 2.4600 2.4500 |
2.5600 2.5800 2.5900 2.6300 |
20 20 10 10 |
1 1 1 1 |
|
AQUABB |
15,5000 |
09:41 |
1 |
15.50 |
0.00 % |
78 |
15.5000 |
15.6000 |
100 |
0 |
0 |
[+] |
AQU |
15.50 15.50 |
12.4000 18.6000 |
09:33 13:23 13:23 13:23
|
2 9 5 5
|
15,5000 15,5000 15,5000 15,6000
|
2 3 2 1 |
6 15 6 5 |
15.4000 15.0000 14.6000 14.3000 |
15.7000 15.9000 16.0000 16.4000 |
15 5 2334 5 |
2 1 4 1 |
|
AQUAPOZ |
10,7000 |
09:00 |
2 |
10.70 |
0.00 % |
2 |
10.2000 |
10.6000 |
195 |
0 |
0 |
[+] |
AQA |
10.70 10.70 |
8.6000 12.8000 |
09:00 09:00 09:06 09:02
|
2 2 2 1
|
10,7000 10,7000 10,7000 10,7000
|
3 1 1 1 |
203 2 2 129 |
10.1000 10.0000 9.9000 9.0000 |
10.7000 12.6000 15.9000 17.2000 |
128 136 188 297 |
1 1 1 1 |
|
ARCHICOM |
49,3000 |
16:48 |
30 |
47.40 |
4.89 % |
34 |
48.2000 |
49.0000 |
182 |
2 |
98 |
[+] |
ARH |
47.20 49.30 |
42.7000 52.0000 |
16:42 16:14 16:14 15:52
|
13 1 100 150
|
49,3000 49,3000 48,6000 48,9000
|
3 2 1 1 |
371 192 1 34 |
48.1000 48.0000 47.5000 47.4000 |
49.1000 49.3000 49.7000 49.9000 |
40 155 20 603 |
1 2 1 4 |
|
ARCTIC |
11,6600 |
17:00 |
193 |
11.78 |
-1.19 % |
7 |
11.6600 |
11.7400 |
195 |
25 |
293 |
[+] |
ATC |
11.60 11.90 |
10.6200 12.9400 |
17:00 16:44 16:44 16:44
|
6 26 10 1
|
11,6600 11,6000 11,6000 11,6000
|
2 3 2 4 |
115 384 690 473 |
11.6200 11.6000 11.5800 11.5600 |
11.7600 11.7800 11.8400 11.8600 |
371 1443 180 180 |
1 4 1 1 |
|
ARTGAMES |
0,4800 |
14:39 |
97 |
0.48 |
0.00 % |
250 |
0.4760 |
0.4900 |
176 |
0 |
0 |
[+] |
ARG |
0.48 0.48 |
0.3840 0.5750 |
14:39 13:22 11:28 09:02
|
81 21 21 15
|
0,4800 0,4800 0,4800 0,4800
|
1 1 1 3 |
500 250 755 1440 |
0.4740 0.4720 0.4680 0.4660 |
0.4960 0.4980 0.5000 0.5100 |
600 650 1981 1896 |
1 1 2 1 |
|
ARTIFEX |
15,3200 |
15:18 |
478 |
15.48 |
-1.03 % |
22 |
15.3200 |
15.4200 |
539 |
2 |
26 |
[+] |
ART |
15.16 15.48 |
13.9400 17.0200 |
13:42 12:22 12:22 12:22
|
2 3 424 19
|
15,3200 15,3200 15,3000 15,3000
|
1 1 1 1 |
57 992 100 130 |
15.3000 15.1600 15.1200 15.0600 |
15.5000 15.6000 15.6600 15.7000 |
60 100 675 311 |
1 1 1 1 |
|
ASBIS |
29,7000 |
17:01 |
35 |
28.70 |
7.30 % |
503 |
29.6800 |
29.7000 |
793 |
534 |
15 633 |
[+] |
ASB |
28.64 29.80 |
25.8400 31.5600 |
17:00 17:00 17:00 17:00
|
100 99 158 200
|
29,7000 29,7000 29,7000 29,7000
|
1 2 1 1 |
100 575 25 10 |
29.6600 29.6200 29.6000 29.5800 |
29.7200 29.7400 29.7600 29.7800 |
40 64 36 364 |
2 1 2 5 |
|
ASMGROUP |
0,2400 |
16:48 |
807 |
0.00 |
0.00 % |
200 |
PKC |
PKC |
25753 |
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 1 |
2000 10000 30000 51 |
0.2740 0.2600 0.2500 0.1990 |
0.2000 0.2400 0.2500 0.2640 |
1800 12355 2000 2640 |
1 3 1 1 |
|
ASSECOBS |
88,4000 |
16:49 |
43 |
88.20 |
0.23 % |
14 |
88.2000 |
88.4000 |
21 |
1 |
49 |
[+] |
ABS |
88.20 89.20 |
79.4000 97.0000 |
16:43 16:30 16:23 16:16
|
1 17 1 5
|
88,4000 88,2000 88,4000 88,4000
|
1 1 2 4 |
30 1 16 29 |
87.8000 87.6000 87.4000 87.2000 |
89.2000 89.6000 90.0000 90.2000 |
1 10 858 55 |
1 1 5 1 |
|
ASSECOPOL |
208,0000 |
17:00 |
78 |
207.60 |
0.29 % |
60 |
207.8000 |
208.0000 |
500 |
92 |
19 173 |
[+] |
ACP |
206.40 211.00 |
186.9000 228.2000 |
17:00 17:00 17:00 17:00
|
67 58 20 167
|
208,0000 208,0000 208,0000 208,0000
|
1 3 2 3 |
51 304 44 114 |
207.6000 207.4000 207.2000 207.0000 |
208.2000 208.4000 208.6000 208.8000 |
56 106 267 95 |
1 1 2 3 |
|
ASSECOSEE |
76,8000 |
17:00 |
663 |
75.60 |
0.92 % |
5 |
76.1000 |
76.8000 |
137 |
14 |
1 066 |
[+] |
ASE |
75.00 76.80 |
68.1000 83.1000 |
17:00 17:00 17:00 17:00
|
18 21 35 9
|
76,8000 76,8000 76,8000 76,8000
|
1 2 1 3 |
96 16 1345 386 |
76.0000 75.9000 75.8000 75.5000 |
77.0000 77.2000 77.5000 77.6000 |
101 57 71 94 |
6 1 4 1 |
|
ASTARTA |
50,8000 |
17:00 |
5 |
50.40 |
-0.20 % |
307 |
50.2000 |
50.8000 |
22 |
2 |
121 |
[+] |
AST |
50.20 50.90 |
45.4000 55.4000 |
17:00 17:00 17:00 17:00
|
11 11 4 1
|
50,8000 50,8000 50,8000 50,8000
|
4 5 1 2 |
351 838 1 83 |
50.1000 50.0000 49.8000 49.7000 |
50.9000 51.1000 51.2000 51.6000 |
41 300 200 200 |
2 1 1 1 |
|
ASTRO |
0,0945 |
11:00 |
116 |
0.00 |
0.00 % |
250 |
PKC |
0.0900 |
725 |
0 |
0 |
[+] |
ASR |
0.00 0.00 |
0.0665 0.1220 |
11:00 11:00 11:00 11:08
|
150 290 210 10000
|
0,0945 0,0945 0,0945 0,0900
|
1 2 1 1 |
1000 10200 21222 11620 |
0.0945 0.0850 0.0835 0.0680 |
0.0945 0.0950 0.0985 0.0995 |
359 15000 3540 15888 |
1 1 1 1 |
|
ATAL |
59,4000 |
17:00 |
80 |
58.80 |
1.02 % |
520 |
59.2000 |
59.4000 |
547 |
5 |
294 |
[+] |
1AT |
58.60 59.40 |
53.0000 64.6000 |
17:00 17:00 16:45 16:45
|
34 6 19 1
|
59,4000 59,4000 59,2000 59,3000
|
1 2 1 1 |
8 9 102 102 |
59.1000 59.0000 58.9000 58.8000 |
59.5000 59.7000 59.8000 59.9000 |
378 137 56 2 |
4 2 1 1 |
|
ATCCARGO |
16,8500 |
16:48 |
11 |
17.15 |
-1.75 % |
89 |
16.8500 |
17.1500 |
60 |
1 |
21 |
[+] |
ATA |
16.85 17.15 |
13.7500 20.5000 |
16:48 16:48 16:46 16:46
|
56 40 38 51
|
16,8500 16,9000 16,8500 16,9000
|
3 1 1 2 |
1180 30 100 110 |
16.8000 16.7500 16.6000 16.5000 |
17.2000 17.2500 17.4000 17.4500 |
417 70 120 100 |
1 1 1 1 |
|
ATENDE |
3,2000 |
16:13 |
10 |
3.20 |
0.00 % |
10563 |
3.1900 |
3.2000 |
1869 |
18 |
58 |
[+] |
ATD |
3.19 3.20 |
2.8800 3.5200 |
15:14 14:42 13:57 13:48
|
2100 60 10 167
|
3,1900 3,2000 3,1900 3,1900
|
1 3 2 1 |
4 4743 1103 198 |
3.1800 3.1500 3.1000 3.0300 |
3.2300 3.2400 3.2600 3.2700 |
500 599 6000 1875 |
1 1 2 1 |
|
ATLANTAPL |
15,6000 |
14:10 |
10 |
15.90 |
-1.89 % |
390 |
15.6000 |
15.9000 |
75 |
0 |
1 |
[+] |
ATP |
15.60 15.90 |
14.3500 17.4500 |
10:35 10:35 10:35 10:35
|
1 2 1 2
|
15,9000 15,9000 15,9000 15,9000
|
1 1 3 2 |
291 300 534 201 |
15.5000 15.4000 15.3000 15.0000 |
16.0000 16.1000 16.1500 16.2000 |
823 63 486 606 |
3 1 2 2 |
|
ATLANTIS |
2,1700 |
11:53 |
1 |
2.11 |
0.00 % |
3056 |
2.1100 |
2.1700 |
2103 |
0 |
0 |
[+] |
ATS |
2.11 2.17 |
1.9000 2.3200 |
11:23 09:51 09:25 09:03
|
1 2 1 200
|
2,1100 2,1100 2,1700 2,1100
|
1 1 3 1 |
440 750 3650 780 |
2.1000 2.0600 2.0500 2.0400 |
2.1800 2.1900 2.2000 2.2200 |
700 1800 1217 2199 |
1 1 1 1 |
|
ATMGRUPA |
3,7800 |
16:22 |
10 |
3.74 |
1.34 % |
343 |
3.7500 |
3.7800 |
673 |
1 |
4 |
[+] |
ATG |
3.74 3.80 |
3.3700 4.1100 |
13:42 13:01 12:44 12:44
|
4 13 201 25
|
3,7800 3,7800 3,7500 3,7700
|
1 7 1 3 |
343 2806 7 127 |
3.7400 3.7000 3.6900 3.6800 |
3.7900 3.8000 3.8100 3.8200 |
20 3498 171 289 |
1 6 1 1 |
|
ATOMJELLY |
0,9500 |
15:41 |
10 |
0.95 |
0.00 % |
50 |
0.9150 |
0.9450 |
100 |
0 |
0 |
[+] |
ATJ |
0.95 0.95 |
0.7600 1.1400 |
09:00 14:00 13:09 16:45
|
6 5 30 15
|
0,9500 0,9500 0,9100 0,9600
|
2 1 1 1 |
181 159 300 300 |
0.9100 0.8800 0.8700 0.8600 |
0.9500 0.9550 0.9600 0.9650 |
990 202 2485 1580 |
1 2 1 1 |
|
ATONHT |
0,1780 |
11:00 |
400 |
0.00 |
0.00 % |
10 |
0.1700 |
PKC |
21302 |
0 |
0 |
[+] |
ATO |
0.00 0.00 |
0.1430 0.2120 |
11:00 11:00 11:00 15:00
|
200 200 200 333
|
0,1780 0,1780 0,1780 0,1570
|
2 1 0 0 |
50100 50000 0 0 |
0.0110 0.0100 0.0000 0.0000 |
0.0100 0.0800 0.1000 0.1500 |
10208 1000 5000 600 |
2 1 1 1 |
|
ATREM |
43,6000 |
17:00 |
1 |
43.60 |
0.69 % |
47 |
43.4000 |
43.6000 |
224 |
32 |
1 358 |
[+] |
ATR |
40.50 44.60 |
39.3000 47.9000 |
17:00 16:48 16:47 16:47
|
14 85 19 12
|
43,6000 43,6000 43,6000 43,6000
|
1 1 5 2 |
200 30 251 202 |
43.2000 43.1000 43.0000 42.8000 |
44.1000 44.2000 44.3000 44.4000 |
99 169 299 448 |
1 1 2 2 |
|
AUTOPARTN |
21,1000 |
17:00 |
7 |
21.20 |
-0.47 % |
17107 |
21.1000 |
21.3000 |
992 |
38 |
810 |
[+] |
APR |
21.05 21.45 |
19.0800 23.3000 |
17:00 17:00 17:00 17:00
|
50 153 222 100
|
21,1000 21,1000 21,1000 21,1000
|
6 11 1 1 |
6275 2684 100 100 |
21.0500 21.0000 20.9500 20.9000 |
21.3500 21.4000 21.4500 21.5000 |
10000 740 992 3198 |
1 2 4 8 |
|
AUXILIUM |
1,2400 |
16:11 |
1000 |
1.31 |
-4.98 % |
422 |
1.2250 |
1.2500 |
1000 |
19 |
24 |
[+] |
AUX_ |
1.20 1.31 |
1.0450 1.5650 |
15:56 15:40 15:04 14:38
|
53 25 300 625
|
1,2250 1,2250 1,2600 1,2550
|
3 1 1 1 |
1405 1300 160 500 |
1.2150 1.2100 1.2050 1.2000 |
1.2550 1.2600 1.2700 1.2800 |
700 1000 1000 100 |
1 1 1 1 |
|
AZTEC |
1,9000 |
15:41 |
5 |
1.90 |
0.00 % |
10 |
1.8400 |
1.8900 |
15 |
0 |
0 |
[+] |
AZC |
1.90 1.90 |
1.5200 2.2800 |
09:26 09:55 11:24 10:08
|
8 10 10 10
|
1,9000 1,9000 1,9000 1,9000
|
2 1 1 1 |
56 25 385 50 |
1.8200 1.8100 1.8000 1.7700 |
1.9000 1.9100 1.9400 1.9500 |
832 30 269 200 |
1 1 1 1 |
|
BALTICON |
20,0000 |
15:56 |
2 |
20.00 |
0.00 % |
51 |
19.9000 |
20.0000 |
369 |
0 |
0 |
[+] |
BLT |
19.90 20.00 |
16.0000 24.0000 |
12:32 11:24 11:20 10:51
|
3 10 2 100
|
19,9000 20,0000 20,0000 20,0000
|
1 1 1 2 |
105 31 109 280 |
19.1000 19.0000 18.9000 18.8000 |
20.4000 20.8000 22.0000 22.6000 |
30 166 25 56 |
1 1 1 1 |
|
BBIDEVNFI |
5,5000 |
15:55 |
13 |
5.40 |
0.92 % |
25 |
5.4000 |
5.5000 |
454 |
0 |
0 |
[+] |
BBD |
5.40 5.50 |
4.8600 5.9000 |
15:54 12:16 13:50 12:25
|
25 7 50 5
|
5,5000 5,4000 5,4500 5,4000
|
1 2 1 2 |
156 605 1456 5323 |
5.3500 5.3000 5.2500 5.2000 |
5.5500 5.6000 5.6500 5.7000 |
641 2270 1872 200 |
2 2 2 1 |
|
BELEAF |
4,1200 |
11:00 |
10 |
0.00 |
0.00 % |
10 |
4.1200 |
4.1600 |
360 |
0 |
0 |
[+] |
BLF |
0.00 0.00 |
3.3000 4.9400 |
11:00 11:00 11:00 11:00
|
20 20 333 1000
|
4,1200 4,1200 4,1800 4,2000
|
1 1 1 1 |
20 20 20 20 |
4.1000 4.0000 3.9000 3.8000 |
4.2800 4.3000 4.4200 4.4400 |
229 263 440 292 |
1 1 1 1 |
|
BENEFIT |
3 170,0000 |
17:01 |
1 |
3,195.00 |
-0.47 % |
1 |
3170.0000 |
3175.0000 |
11 |
4 |
11 418 |
[+] |
BFT |
3,150.00 3,200.00 |
2880.0000 3510.0000 |
17:01 17:01 17:00 17:00
|
2 1 7 6
|
3 170,0000 3 170,0000 3 170,0000 3 170,0000
|
1 2 3 3 |
8 9 24 19 |
3165.0000 3160.0000 3155.0000 3150.0000 |
3180.0000 3185.0000 3190.0000 3195.0000 |
77 13 34 130 |
3 2 3 5 |
|
BERGHOLDI |
0,2100 |
15:13 |
1000 |
0.00 |
0.00 % |
10 |
0.2100 |
PKC |
22030 |
0 |
0 |
[+] |
BRH |
0.00 0.00 |
0.1680 0.2520 |
15:13 15:04 15:01 15:00
|
350 3500 2680 7199
|
0,2100 0,2100 0,2100 0,2100
|
1 0 0 0 |
134795 0 0 0 |
0.0170 0.0000 0.0000 0.0000 |
0.1500 0.1600 0.1900 0.2000 |
4000 1000 100 2520 |
1 1 1 2 |
|
BEST |
25,0000 |
15:14 |
40 |
25.00 |
2.46 % |
2 |
24.8000 |
25.0000 |
300 |
0 |
1 |
[+] |
BST |
25.00 25.00 |
22.6000 27.4000 |
14:26 13:54 11:53 09:40
|
35 300 35 29
|
24,4000 25,0000 25,8000 25,8000
|
1 7 3 4 |
2 239 1011 474 |
24.6000 24.4000 24.2000 24.0000 |
25.4000 25.6000 26.0000 26.4000 |
18 680 2000 107 |
1 1 1 2 |
|
BETACOM |
5,2000 |
16:38 |
172 |
5.20 |
5.26 % |
100 |
5.0500 |
5.2000 |
1528 |
35 |
184 |
[+] |
BCM |
5.00 5.30 |
4.6800 5.7000 |
15:49 15:48 15:39 15:39
|
791 1000 1321 230
|
5,2000 5,2000 5,2000 5,2000
|
2 1 1 1 |
1748 1000 60 340 |
5.0000 4.9600 4.9400 4.9200 |
5.2500 5.3500 5.4000 5.4500 |
5000 730 6768 470 |
2 2 4 2 |
|
BIGCHEESE |
13,7800 |
16:25 |
10 |
13.74 |
0.44 % |
173 |
13.7800 |
13.9000 |
147 |
0 |
3 |
[+] |
BCS |
13.74 13.94 |
12.3800 15.1000 |
15:23 15:23 15:21 15:20
|
3 4 68 30
|
13,9000 13,9000 13,8600 13,8600
|
1 2 3 1 |
150 432 464 109 |
13.7600 13.7400 13.7000 13.6200 |
13.9800 14.0000 14.0200 14.0600 |
192 249 140 300 |
1 2 2 1 |
|
BINARY |
2,7600 |
13:32 |
24 |
0.00 |
0.00 % |
15 |
2.6000 |
PKC |
1125 |
0 |
0 |
[+] |
BHX |
0.00 0.00 |
2.2200 3.3000 |
10:31 09:57 09:57 09:57
|
100 25 355 20
|
2,7600 2,8000 2,8600 2,8800
|
1 1 1 1 |
100 30 15 425 |
2.5600 2.5200 2.5000 2.4000 |
2.3000 2.7000 2.7200 2.7400 |
500 40 15 15 |
1 1 1 1 |
|
BIOCELTIX |
106,8000 |
17:00 |
9 |
109.40 |
-2.02 % |
11 |
106.8000 |
107.4000 |
69 |
2 |
250 |
[+] |
BCX |
106.60 109.80 |
98.5000 120.2000 |
17:00 17:00 17:00 17:00
|
1 15 2 1
|
106,8000 106,8000 106,8000 106,8000
|
3 1 2 1 |
26 220 528 47 |
106.6000 106.4000 106.2000 106.0000 |
107.6000 107.8000 108.0000 108.6000 |
51 100 160 26 |
2 1 3 2 |
|
BIOERG |
0,1355 |
16:49 |
5612 |
0.00 |
-0.37 % |
10 |
0.1300 |
PKC |
23483 |
0 |
0 |
[+] |
BER |
0.00 0.00 |
0.1090 0.1630 |
16:07 10:36 10:36 10:32
|
1000 5612 1000 1000
|
0,1375 0,1330 0,1330 0,1350
|
1 1 1 1 |
100 500 400 1000 |
0.0600 0.0500 0.0400 0.0300 |
0.1100 0.1200 0.1300 0.1340 |
4990 100 8690 100250 |
2 1 2 2 |
|
BIOGENED |
25,2000 |
17:00 |
8 |
27.20 |
-7.35 % |
10 |
23.2000 |
26.2000 |
18 |
1 |
19 |
[+] |
BGD |
25.20 27.20 |
21.8000 32.6000 |
17:00 17:00 17:00 16:49
|
1 1 1 1
|
25,2000 25,2000 25,2000 25,2000
|
2 2 1 1 |
4 58 90 30 |
23.0000 22.4000 22.2000 20.2000 |
26.4000 27.2000 27.4000 28.2000 |
91 85 73 54 |
2 1 1 1 |
|
BIOMASS |
0,1920 |
16:28 |
4012 |
0.19 |
-1.03 % |
7000 |
0.1865 |
0.1920 |
4124 |
349 |
66 |
[+] |
BEP |
0.18 0.20 |
0.1555 0.2320 |
16:28 16:24 16:09 15:39
|
708 650 2117 146
|
0,1915 0,1915 0,1900 0,1920
|
2 1 1 2 |
13276 5000 1000 10100 |
0.1860 0.1840 0.1835 0.1825 |
0.1925 0.1930 0.1940 0.1945 |
11909 14923 26672 20000 |
2 1 3 1 |
|
BIOMAXIMA |
13,5000 |
17:00 |
3 |
13.70 |
-2.17 % |
145 |
13.4500 |
13.5000 |
997 |
5 |
64 |
[+] |
BMX |
13.30 13.80 |
12.3500 15.0500 |
17:00 17:00 17:00 16:38
|
27 3 4 170
|
13,5000 13,5000 13,5000 13,5000
|
1 3 10 6 |
200 451 1675 765 |
13.4000 13.3500 13.3000 13.2500 |
13.6500 13.7000 13.7500 13.8000 |
250 120 491 681 |
4 3 3 5 |
|
BIOTON |
4,1500 |
17:00 |
1510 |
4.16 |
-0.24 % |
513 |
4.1100 |
4.1500 |
490 |
6 |
26 |
[+] |
BIO |
4.10 4.16 |
3.7500 4.5700 |
17:00 17:00 17:00 17:00
|
220 2000 270 30
|
4,1500 4,1500 4,1500 4,1500
|
3 1 1 3 |
10700 30 2300 3100 |
4.1000 4.0900 4.0700 4.0600 |
4.1600 4.1700 4.1800 4.1900 |
11700 10350 22538 13457 |
8 4 6 7 |
|
BIZTECH |
0,1960 |
14:45 |
1219 |
0.19 |
1.55 % |
8000 |
0.1820 |
0.1950 |
8700 |
30 |
6 |
[+] |
BTK |
0.18 0.20 |
0.1550 0.2300 |
14:45 14:45 14:45 14:45
|
6157 4716 11908 1000
|
0,1930 0,1930 0,1920 0,1910
|
2 1 1 1 |
5600 1000 5951 6000 |
0.1810 0.1800 0.1770 0.1760 |
0.1960 0.1980 0.1990 0.2000 |
8657 9000 8495 26200 |
1 1 1 2 |
|
BKDGAMES |
2,6600 |
14:12 |
5 |
2.67 |
-0.37 % |
100 |
2.5700 |
2.6500 |
30 |
1 |
3 |
[+] |
BKD |
2.58 2.72 |
2.1400 3.2000 |
14:02 14:02 14:02 14:02
|
200 700 40 30
|
2,5800 2,6000 2,6000 2,6200
|
1 2 1 1 |
30 267 154 1000 |
2.5600 2.5300 2.5200 2.5000 |
2.6600 2.6800 2.6900 2.7000 |
25 30 30 40 |
1 1 1 1 |
|
BLACKPOIN |
0,3540 |
09:00 |
12 |
0.35 |
0.00 % |
8600 |
0.3320 |
0.3540 |
5080 |
0 |
0 |
[+] |
BPN |
0.35 0.35 |
0.2840 0.4240 |
14:02 09:00 09:00 16:45
|
556 10 12 360
|
0,3540 0,3560 0,3560 0,3560
|
2 1 1 1 |
6488 5300 8500 7000 |
0.3300 0.3280 0.3260 0.3220 |
0.3560 0.3740 0.3760 0.3880 |
5239 4000 8000 8150 |
1 1 1 2 |
|
BLACKROSE |
0,9880 |
16:30 |
93 |
0.99 |
5.11 % |
12 |
0.9260 |
0.9880 |
1693 |
1 |
1 |
[+] |
BRP |
0.99 0.99 |
0.7920 1.1850 |
16:30 16:30 10:32 15:49
|
11 896 330 825
|
0,9860 0,9860 0,9880 0,9400
|
1 1 1 2 |
800 551 1800 1000 |
0.9220 0.9160 0.9140 0.9020 |
0.9900 1.0000 1.0250 1.0500 |
1000 984 2000 2600 |
1 4 1 3 |
|
BLOOBER |
31,8500 |
17:00 |
1 |
32.45 |
-1.85 % |
567 |
31.5500 |
31.8500 |
481 |
25 |
802 |
[+] |
BLO |
31.35 32.50 |
29.2500 35.6500 |
17:00 16:49 16:49 16:49
|
2 183 13 624
|
31,8500 31,5500 31,6000 31,6000
|
2 1 2 1 |
476 226 700 102 |
31.5000 31.4500 31.4000 31.3500 |
31.9000 31.9500 32.0000 32.0500 |
395 1 305 159 |
2 1 1 2 |
|
BNPPL |
105,0000 |
17:00 |
1 |
105.00 |
0.00 % |
410 |
103.5000 |
105.0000 |
784 |
1 |
79 |
[+] |
BNP |
103.50 105.00 |
94.6000 115.5000 |
17:00 17:00 17:00 17:00
|
5 15 4 1
|
105,0000 105,0000 105,0000 105,0000
|
4 8 10 7 |
306 526 867 390 |
103.0000 102.5000 102.0000 101.5000 |
105.5000 106.0000 106.5000 107.5000 |
160 657 3 281 |
3 6 1 3 |
|
BOGDANKA |
24,6000 |
17:00 |
91 |
24.50 |
0.41 % |
71 |
24.5500 |
24.6000 |
4090 |
27 |
669 |
[+] |
LWB |
24.25 24.75 |
22.0500 26.9500 |
17:00 17:00 17:00 17:00
|
1472 167 743 723
|
24,6000 24,6000 24,6000 24,6000
|
3 1 1 8 |
642 235 235 4524 |
24.5000 24.4000 24.3500 24.3000 |
24.7000 24.7500 24.8000 24.8500 |
118 1399 555 1353 |
1 3 5 6 |
|
BOOMBIT |
7,0400 |
16:18 |
2 |
7.00 |
1.44 % |
5 |
6.8600 |
7.0400 |
3 |
4 |
27 |
[+] |
BBT |
6.82 7.08 |
6.3000 7.7000 |
14:53 11:51 11:51 11:51
|
36 409 86 5
|
6,8600 6,8200 6,8200 6,8400
|
1 2 4 1 |
95 510 842 10 |
6.8400 6.8200 6.8000 6.7800 |
7.0600 7.0800 7.1000 7.1800 |
5 238 143 150 |
1 2 1 1 |
|
BORYSZEW |
6,3400 |
17:00 |
471 |
6.34 |
0.00 % |
1529 |
6.3400 |
6.4000 |
1056 |
31 |
198 |
[+] |
BRS |
6.30 6.38 |
5.7200 6.9600 |
17:00 17:00 16:44 16:44
|
300 30 81 919
|
6,3400 6,3400 6,3400 6,3400
|
2 3 2 4 |
2593 2304 500 807 |
6.3200 6.3000 6.2800 6.2600 |
6.4200 6.4400 6.4600 6.4800 |
336 794 3058 1359 |
2 3 4 4 |
|
BOS |
10,5600 |
17:00 |
5 |
10.70 |
-0.75 % |
246 |
10.4000 |
10.5600 |
286 |
10 |
106 |
[+] |
BOS |
10.30 10.70 |
9.6300 11.7600 |
17:00 16:46 16:46 15:51
|
14 5 95 5
|
10,5600 10,5200 10,5200 10,5200
|
1 2 4 1 |
161 110 577 393 |
10.3800 10.3400 10.3200 10.3000 |
10.5800 10.6400 10.6600 10.6800 |
180 2310 1762 400 |
1 2 2 1 |
|
BOWIM |
4,5200 |
16:47 |
3 |
4.52 |
-1.09 % |
4 |
4.4700 |
4.5200 |
1689 |
17 |
75 |
[+] |
BOW |
4.40 4.57 |
4.0700 4.9700 |
15:39 15:39 13:55 13:55
|
415 32 993 200
|
4,4800 4,4800 4,5300 4,5200
|
1 2 3 1 |
368 2430 3204 1000 |
4.4600 4.4500 4.4400 4.4300 |
4.5300 4.5400 4.5500 4.5600 |
730 200 200 200 |
1 1 1 1 |
|
BPC |
0,1420 |
15:43 |
10 |
0.14 |
0.00 % |
175 |
0.1360 |
0.1420 |
189 |
0 |
0 |
[+] |
BPC |
0.14 0.14 |
0.1140 0.1700 |
15:57 10:07 09:59 09:59
|
1000 100 74 420
|
0,1420 0,1440 0,1360 0,1360
|
1 1 1 1 |
300 500 1000 1000 |
0.1350 0.1340 0.1250 0.1240 |
0.1430 0.1440 0.1450 0.1460 |
1000 8483 10400 500 |
1 1 1 1 |
|
BRAND24 |
57,6000 |
16:42 |
9 |
58.00 |
-3.03 % |
180 |
56.4000 |
57.6000 |
3 |
1 |
55 |
[+] |
B24 |
55.80 59.00 |
52.2000 63.8000 |
16:31 16:30 16:30 16:19
|
134 15 1 150
|
58,0000 57,6000 56,8000 56,0000
|
2 2 1 1 |
151 149 90 5 |
56.0000 55.6000 55.4000 55.2000 |
57.8000 58.0000 58.6000 59.0000 |
149 150 1 278 |
1 1 1 2 |
|
BRAS |
0,1990 |
14:18 |
226 |
0.00 |
0.00 % |
1000 |
0.1925 |
PKC |
15050 |
0 |
0 |
[+] |
BSA |
0.00 0.00 |
0.1595 0.2380 |
14:18 14:18 14:18 14:18
|
24 1 25 9865
|
0,1985 0,1985 0,1930 0,1930
|
1 1 1 1 |
3000 500 60 4500 |
0.1920 0.1915 0.1905 0.1900 |
0.1850 0.1925 0.1980 0.1985 |
480 30000 1000 4120 |
1 1 1 1 |
|
BSH |
13,1000 |
17:00 |
1 |
13.20 |
-0.76 % |
3 |
12.8500 |
13.1000 |
824 |
4 |
53 |
[+] |
BSH |
12.85 13.25 |
10.6000 15.8000 |
16:42 16:42 16:42 16:42
|
585 100 496 15
|
12,8500 12,8500 12,9000 12,9000
|
1 1 1 1 |
47 20 9 7 |
12.7500 12.7000 12.5500 12.5000 |
13.1500 13.2000 13.2500 13.3500 |
149 204 128 198 |
1 1 1 1 |
|
BTCSTUDIO |
0,3740 |
15:46 |
24 |
0.00 |
0.00 % |
12 |
PKC |
PKC |
9763 |
0 |
0 |
[+] |
BTC |
0.00 0.00 |
0.3000 0.4480 |
15:46 13:57 13:40 09:14
|
26 455 455 19
|
0,3740 0,3260 0,3740 0,3740
|
1 1 1 1 |
10 3500 2000 3000 |
0.3100 0.3000 0.2400 0.2300 |
0.1000 0.3400 0.3700 0.3740 |
40 4020 2800 2506 |
1 1 1 1 |
|
BUDIMEX |
623,6000 |
17:00 |
63 |
628.00 |
-0.64 % |
103 |
623.0000 |
623.6000 |
30 |
76 |
47 685 |
[+] |
BDX |
616.40 637.00 |
565.2000 690.8000 |
17:00 17:00 17:00 17:00
|
8 16 16 101
|
623,6000 623,6000 623,6000 623,6000
|
1 1 1 1 |
46 102 39 32 |
622.8000 622.6000 622.4000 622.2000 |
623.8000 624.0000 624.4000 625.0000 |
66 2 130 73 |
2 2 2 3 |
|
BUMECH |
8,5200 |
17:00 |
10 |
8.55 |
-0.23 % |
370 |
8.5200 |
8.6000 |
3074 |
11 |
93 |
[+] |
BMC |
8.43 8.68 |
7.7000 9.4000 |
16:47 16:34 16:34 16:34
|
1 523 1166 311
|
8,5200 8,5900 8,5900 8,5900
|
1 1 3 2 |
311 1000 3275 332 |
8.5000 8.4900 8.4500 8.4300 |
8.6100 8.6200 8.6300 8.6400 |
436 500 389 200 |
1 1 1 1 |
|
CANNABIS |
0,3420 |
16:46 |
100 |
0.35 |
-1.72 % |
924 |
0.3390 |
0.3420 |
900 |
100 |
35 |
[+] |
CBD |
0.34 0.35 |
0.2795 0.4185 |
16:38 16:36 16:22 16:08
|
4876 4200 61 10
|
0,3390 0,3390 0,3420 0,3420
|
1 1 1 1 |
344 349 83 4000 |
0.3370 0.3360 0.3355 0.3350 |
0.3425 0.3455 0.3460 0.3470 |
76 1000 1500 6259 |
1 1 1 1 |
|
CAPITEA |
0,4640 |
16:17 |
1000 |
0.46 |
0.22 % |
10557 |
0.4585 |
0.4640 |
8377 |
81 |
37 |
[+] |
CAP |
0.46 0.47 |
0.4165 0.5080 |
15:40 15:23 15:11 15:11
|
370 5 3300 2200
|
0,4640 0,4640 0,4590 0,4590
|
1 1 1 1 |
21333 2450 3000 2900 |
0.4580 0.4565 0.4560 0.4555 |
0.4650 0.4670 0.4675 0.4680 |
6500 6500 5200 12530 |
1 1 2 2 |
|
CAPTORTX |
40,9000 |
17:00 |
14 |
41.50 |
0.74 % |
1 |
40.6000 |
40.9000 |
136 |
1 |
51 |
[+] |
CTX |
40.20 41.90 |
37.4000 45.6000 |
17:00 16:30 16:29 16:27
|
6 1 24 3
|
40,9000 40,9000 40,6000 40,4000
|
2 2 2 1 |
962 100 145 20 |
40.4000 40.3000 40.2000 40.1000 |
41.0000 41.2000 41.3000 41.5000 |
440 400 100 302 |
1 1 1 1 |
|
CARBON |
6,5600 |
10:40 |
2 |
6.30 |
11.19 % |
2 |
6.4400 |
6.5800 |
1100 |
0 |
2 |
[+] |
CRB |
6.30 6.56 |
5.0400 7.5600 |
10:39 16:29 16:29 16:29
|
350 28 2 370
|
6,3000 5,9000 6,3000 6,3000
|
1 2 1 1 |
2 600 1000 2 |
6.3600 6.3000 6.1000 5.9000 |
6.6000 6.7600 6.9600 6.9800 |
2720 56 98 150 |
3 1 1 1 |
|
CARLSON |
4,0800 |
16:46 |
10 |
4.09 |
0.99 % |
65 |
4.0100 |
4.0900 |
303 |
0 |
1 |
[+] |
CAI |
4.04 4.09 |
3.2800 4.9000 |
15:09 15:01 09:00 11:59
|
85 155 1 5
|
4,0400 4,0400 4,0900 4,0400
|
1 2 1 1 |
250 47 100 550 |
4.0000 3.9700 3.9600 3.9400 |
4.1000 4.1400 4.1600 4.1800 |
545 150 244 100 |
1 2 1 1 |
|
CARPATHIA |
1,4000 |
11:36 |
18 |
0.00 |
0.00 % |
28 |
1.2800 |
1.4000 |
297 |
0 |
0 |
[+] |
CRC |
0.00 0.00 |
1.1200 1.6800 |
11:36 11:36 11:36 09:04
|
100 8 20 8
|
1,3900 1,3600 1,3600 1,3000
|
1 1 1 1 |
20 100 100 20 |
1.2600 1.2400 1.1600 1.1500 |
1.4400 1.4500 1.4600 1.4900 |
40 630 580 100 |
2 1 1 1 |
|
CASPAR |
3,9600 |
14:31 |
585 |
4.00 |
-1.00 % |
1 |
PKC |
4.3800 |
85 |
1 |
6 |
[+] |
CSR |
3.96 4.00 |
3.6000 4.4000 |
14:11 11:01 10:58 10:58
|
140 271 234 62
|
3,9600 3,9600 3,9600 3,9600
|
2 1 2 1 |
35 326 806 1000 |
3.9600 3.9400 3.9200 3.9000 |
4.4000 4.4200 4.4800 4.5400 |
526 154 150 132 |
2 1 1 1 |
|
CAVATINA |
15,0000 |
10:21 |
20 |
15.00 |
0.00 % |
25 |
14.9000 |
15.1000 |
20 |
0 |
6 |
[+] |
CAV |
15.00 15.00 |
13.5000 16.5000 |
09:00 09:00 09:00 09:00
|
110 20 100 59
|
15,0000 15,0000 15,0000 15,0000
|
2 3 1 1 |
20 100 115 20 |
14.8000 14.7000 14.5500 14.4500 |
15.1500 15.2500 15.4000 15.5000 |
200 159 15 120 |
1 1 1 2 |
|
CCC |
208,4000 |
17:01 |
273 |
208.00 |
-0.62 % |
41 |
208.3000 |
208.4000 |
1371 |
193 |
40 392 |
[+] |
CCC |
206.90 210.80 |
187.2000 228.8000 |
17:00 17:00 17:00 17:00
|
37 12 22 20
|
208,4000 208,4000 208,4000 208,4000
|
2 2 2 2 |
328 318 78 360 |
208.2000 208.1000 208.0000 207.7000 |
208.6000 208.7000 208.8000 209.0000 |
103 180 505 884 |
1 2 2 2 |
|
CCS |
0,7400 |
13:21 |
30 |
0.74 |
9.63 % |
2515 |
0.6850 |
0.7400 |
3520 |
0 |
0 |
[+] |
CCS |
0.74 0.74 |
0.5950 0.8850 |
14:19 14:19 14:19 16:26
|
548 30 272 745
|
0,6750 0,6900 0,6900 0,7400
|
2 1 2 1 |
4243 800 1050 1867 |
0.6800 0.6600 0.6500 0.6400 |
0.7500 0.7900 0.8000 0.8450 |
1000 1707 359 899 |
1 1 1 1 |
|
CDA |
21,6000 |
15:30 |
10 |
21.60 |
1.89 % |
165 |
21.6000 |
21.7000 |
17 |
0 |
6 |
[+] |
CDA |
21.60 21.70 |
17.3000 25.9000 |
15:23 13:40 13:32 13:25
|
10 50 50 50
|
21,6000 21,6000 21,6000 21,6000
|
1 1 1 2 |
15 850 9 17 |
21.5000 21.4000 21.3000 21.0000 |
21.8000 21.9000 22.0000 22.2000 |
23 50 9 10 |
2 1 2 1 |
|
CDPROJEKT |
255,9000 |
17:01 |
532 |
265.20 |
-3.51 % |
197 |
255.7000 |
255.9000 |
110 |
395 |
101 613 |
[+] |
CDR |
253.60 265.20 |
238.7000 291.7000 |
17:01 17:01 17:01 17:01
|
100 162 162 94
|
255,9000 255,9000 255,9000 255,9000
|
2 2 2 5 |
914 2665 769 347 |
255.5000 255.3000 255.2000 255.0000 |
256.0000 256.2000 256.4000 256.6000 |
2154 694 417 3541 |
2 2 1 4 |
|
CDRL |
10,2000 |
09:00 |
1 |
10.20 |
0.00 % |
780 |
9.7500 |
10.2000 |
750 |
0 |
0 |
[+] |
CDL |
10.20 10.20 |
9.2000 11.2000 |
09:55 09:29 09:00 15:21
|
50 3 1 30
|
10,2000 10,2000 10,0000 9,8000
|
1 1 1 1 |
277 279 5 282 |
9.7000 9.6500 9.6000 9.5500 |
10.3000 10.4000 10.5000 10.6000 |
132 1579 229 400 |
1 2 2 2 |
|
CELTIC |
6,1800 |
17:00 |
10 |
6.00 |
3.00 % |
1000 |
5.9400 |
6.1800 |
1220 |
32 |
193 |
[+] |
CPD |
5.82 6.30 |
5.4000 6.6000 |
16:32 16:22 16:22 16:21
|
1300 1010 580 1
|
6,0000 6,0000 6,0000 6,0400
|
1 3 1 2 |
2 952 2 4 |
5.9200 5.9000 5.8800 5.8600 |
6.2000 6.3000 6.4000 6.4600 |
1900 5762 865 456 |
1 3 1 1 |
|
CEZ |
213,0000 |
15:20 |
1 |
213.00 |
0.00 % |
72 |
213.0000 |
214.8000 |
15 |
0 |
48 |
[+] |
CEZ |
213.00 213.20 |
191.7000 234.2000 |
12:35 11:24 11:24 10:08
|
100 14 24 1
|
213,2000 213,2000 213,2000 213,2000
|
1 1 1 1 |
1 1 1 40 |
209.2000 208.0000 205.4000 205.2000 |
215.0000 216.8000 217.0000 217.6000 |
33 6 15 7 |
2 1 1 1 |
|
CFG |
2,5900 |
09:00 |
5 |
2.59 |
0.00 % |
10 |
2.4200 |
2.5900 |
392 |
0 |
0 |
[+] |
CFG |
2.59 2.59 |
2.0800 3.1000 |
16:48 09:19 09:19 09:00
|
21 1 21 5
|
2,5900 2,5900 2,5800 2,5900
|
1 1 1 1 |
100 100 500 37 |
2.3600 2.3500 2.3400 2.2800 |
2.6600 2.8400 2.8500 2.9200 |
99 288 800 1000 |
1 1 1 1 |
|
CHERRY |
5,9800 |
16:48 |
1 |
6.16 |
-2.61 % |
2 |
5.7000 |
6.0000 |
350 |
1 |
7 |
[+] |
CHP |
5.64 6.16 |
4.9300 7.3800 |
12:51 12:49 12:49 12:45
|
3 1 2 201
|
5,9800 5,6400 5,9200 6,0000
|
1 1 1 1 |
400 9 61 7 |
5.6800 5.2800 5.2600 5.2400 |
6.1400 6.1600 6.2000 6.5600 |
1 135 94 119 |
1 1 1 1 |
|
CIGAMES |
2,5800 |
17:00 |
612 |
2.69 |
-4.09 % |
2000 |
2.5700 |
2.5800 |
401911 |
698 |
1 818 |
[+] |
CIG |
2.53 2.69 |
2.4200 2.9500 |
17:00 17:00 17:00 17:00
|
1388 385 29 198
|
2,5800 2,5800 2,5800 2,5800
|
3 3 5 2 |
2072 3200 3224 1500 |
2.5600 2.5500 2.5400 2.5350 |
2.5900 2.6000 2.6100 2.6150 |
500 2200 1000 2360 |
1 2 1 1 |
|
CLNPHARMA |
23,9000 |
17:00 |
12 |
24.00 |
-0.42 % |
100 |
23.6000 |
23.9000 |
374 |
25 |
596 |
[+] |
CLN |
23.40 24.20 |
21.6000 26.4000 |
17:00 17:00 17:00 17:00
|
102 53 48 101
|
23,9000 23,9000 23,9000 23,9000
|
2 1 2 7 |
154 100 210 1118 |
23.5500 23.5000 23.4500 23.4000 |
23.9500 24.0000 24.0500 24.1000 |
291 176 261 176 |
4 1 2 1 |
|
CLOUD |
45,3000 |
16:49 |
2 |
46.00 |
-0.22 % |
33 |
45.3000 |
45.8000 |
15 |
0 |
5 |
[+] |
CLD |
45.30 46.00 |
41.4000 50.6000 |
14:16 14:16 14:16 14:16
|
66 7 8 5
|
45,3000 45,3000 45,3000 45,4000
|
2 1 2 1 |
61 100 8 30 |
45.2000 45.1000 45.0000 44.5000 |
45.9000 46.0000 46.4000 47.4000 |
150 41 827 1000 |
1 1 2 1 |
|
CMI |
13,2000 |
09:45 |
26 |
13.20 |
0.00 % |
46 |
13.1000 |
13.2000 |
44 |
0 |
1 |
[+] |
CMI |
13.20 13.20 |
10.6000 15.8000 |
09:43 15:47 11:06 11:05
|
25 10 15 30
|
13,2000 13,2000 13,2000 13,2000
|
1 1 3 1 |
5 5 80 10 |
13.0000 12.7000 12.5000 12.3000 |
13.4000 13.5000 13.7000 13.9000 |
10 5 5 10 |
1 1 1 1 |
|
COALENERG |
2,6000 |
17:00 |
200 |
2.48 |
4.00 % |
516 |
2.5800 |
2.6000 |
5009 |
197 |
517 |
[+] |
CLE |
2.45 2.70 |
2.2400 2.7200 |
16:48 16:48 16:48 16:48
|
8 454 462 900
|
2,6000 2,6000 2,5800 2,5800
|
1 2 1 2 |
4434 3208 1000 815 |
2.5600 2.5500 2.5300 2.5200 |
2.6300 2.6500 2.6600 2.6700 |
2000 3452 7400 17672 |
1 1 2 1 |
|
COGNOR |
7,4600 |
17:00 |
223 |
7.48 |
-0.27 % |
30 |
7.3700 |
7.4600 |
1067 |
34 |
252 |
[+] |
COG |
7.33 7.48 |
6.7350 8.2250 |
17:00 17:00 17:00 17:00
|
2 50 30 220
|
7,4600 7,4600 7,4600 7,4600
|
2 1 1 5 |
120 4 15 1313 |
7.3650 7.3600 7.3550 7.3500 |
7.4700 7.4800 7.5000 7.5150 |
256 3297 2050 230 |
3 3 1 1 |
|
COLUMBUS |
6,8000 |
17:00 |
3 |
6.82 |
-1.45 % |
739 |
6.7400 |
6.8000 |
2497 |
65 |
438 |
[+] |
CLC |
6.71 6.88 |
6.1400 7.5000 |
16:47 16:47 16:47 16:47
|
300 539 10 70
|
6,7400 6,7400 6,7100 6,7100
|
10 5 3 4 |
4453 1605 2600 460 |
6.7000 6.6900 6.6800 6.6700 |
6.8200 6.8400 6.8500 6.8700 |
2 17 130 600 |
1 1 1 1 |
|
COMP |
266,0000 |
17:00 |
3 |
252.00 |
5.56 % |
21 |
263.0000 |
266.0000 |
143 |
3 |
755 |
[+] |
CMP |
251.00 266.00 |
227.0000 277.0000 |
17:00 17:00 17:00 17:00
|
14 10 1 5
|
266,0000 266,0000 266,0000 266,0000
|
3 2 1 1 |
33 41 65 200 |
262.0000 261.0000 260.0000 259.0000 |
267.0000 268.0000 270.0000 277.0000 |
90 226 92 100 |
2 2 3 1 |
|
COMPERIA |
4,9800 |
16:10 |
1 |
4.60 |
10.67 % |
1700 |
4.6000 |
4.8000 |
1600 |
8 |
38 |
[+] |
CPL |
4.60 4.98 |
4.1400 5.0500 |
16:06 15:39 15:20 14:23
|
1700 1700 1600 1500
|
4,6000 4,6000 4,6000 4,6000
|
1 1 1 1 |
1000 1 15 493 |
4.4400 4.1600 4.0000 3.5000 |
4.9800 5.0500 5.1000 5.4500 |
996 1500 1000 111 |
1 1 1 1 |
|
COMPREMUM |
0,8740 |
16:30 |
466 |
0.88 |
-2.89 % |
1737 |
0.8600 |
0.8740 |
1394 |
40 |
35 |
[+] |
CPR |
0.86 0.90 |
0.7920 0.9680 |
16:25 16:25 16:10 16:07
|
63 12 12 55
|
0,8740 0,8740 0,8740 0,8760
|
2 1 2 3 |
7880 1611 3686 668 |
0.8580 0.8560 0.8540 0.8520 |
0.8760 0.8780 0.8820 0.8860 |
33 1650 2000 159 |
1 1 1 1 |
|
COMPRZESZ |
0,9700 |
17:00 |
20 |
1.00 |
-3.00 % |
13261 |
0.9400 |
0.9700 |
5017 |
272 |
261 |
[+] |
COR |
0.93 1.04 |
0.8000 1.2000 |
17:00 16:49 16:49 16:49
|
10 331 99 672
|
0,9700 0,9450 0,9450 0,9500
|
1 1 1 2 |
18200 20000 959 1800 |
0.9350 0.9300 0.9250 0.9200 |
0.9750 0.9800 0.9850 0.9900 |
2879 18126 1190 2000 |
2 2 1 1 |
|
CONSOLE |
7,0000 |
15:39 |
65 |
6.75 |
2.19 % |
186 |
6.7500 |
7.1500 |
40 |
0 |
2 |
[+] |
CLA |
6.75 7.00 |
5.4000 8.1000 |
15:09 15:09 14:39 13:03
|
225 25 5 50
|
6,9500 6,9000 6,7500 6,8500
|
2 1 1 1 |
32 25 24 45 |
6.7000 6.6500 6.6000 6.5500 |
7.2000 7.5000 7.7000 7.7500 |
55 50 115 25 |
2 1 1 1 |
|
CORMAY |
0,5000 |
17:00 |
46 |
0.50 |
-1.57 % |
30 |
0.4980 |
0.5000 |
4587 |
50 |
25 |
[+] |
CRM |
0.50 0.51 |
0.4500 0.5500 |
17:00 14:48 14:23 14:23
|
474 4526 10000 37
|
0,5000 0,4990 0,4960 0,4960
|
1 2 1 1 |
30 2530 30 30 |
0.4970 0.4960 0.4950 0.4940 |
0.5080 0.5100 0.5120 0.5140 |
4836 3906 3030 12000 |
6 9 2 2 |
|
COSMA |
0,4450 |
09:47 |
25 |
0.45 |
1.37 % |
229 |
0.4250 |
0.4390 |
171 |
0 |
0 |
[+] |
COS |
0.45 0.45 |
0.3560 0.5340 |
14:51 14:44 16:25 15:45
|
1 1 28 300
|
0,4390 0,4250 0,4390 0,4390
|
1 2 1 2 |
484 300 4000 8205 |
0.4240 0.4120 0.4100 0.4090 |
0.4440 0.4450 0.4470 0.4480 |
200 9579 200 1290 |
1 2 1 1 |
|
CREEPYJAR |
486,0000 |
17:00 |
1 |
490.00 |
-0.41 % |
25 |
483.0000 |
486.0000 |
25 |
0 |
112 |
[+] |
CRJ |
482.00 490.00 |
441.0000 538.0000 |
17:00 16:47 16:47 16:47
|
1 1 3 1
|
486,0000 486,0000 484,0000 484,0000
|
3 1 2 1 |
23 5 57 1 |
480.0000 476.0000 475.0000 473.0000 |
487.0000 488.0000 489.0000 490.0000 |
5 11 21 150 |
1 1 2 8 |
|
CREOTECH |
293,0000 |
17:00 |
3 |
302.00 |
-2.66 % |
10 |
291.0000 |
293.0000 |
63 |
13 |
3 788 |
[+] |
CRI |
289.00 306.50 |
272.0000 332.0000 |
17:00 17:00 17:00 16:48
|
3 2 3 94
|
293,0000 293,0000 293,0000 290,0000
|
2 5 1 5 |
18 131 1 109 |
290.5000 290.0000 289.5000 289.0000 |
293.5000 294.0000 294.5000 295.0000 |
10 150 130 65 |
1 2 3 2 |
|
CTEGROUP |
0,0304 |
15:12 |
9595 |
0.04 |
7.80 % |
40003 |
0.0304 |
0.0358 |
79922 |
149 |
5 |
[+] |
CTE |
0.03 0.04 |
0.0254 0.0470 |
15:11 15:10 15:09 15:09
|
10000 6000 4000 12000
|
0,0304 0,0304 0,0304 0,0304
|
1 1 1 1 |
10000 100000 16000 42788 |
0.0300 0.0298 0.0282 0.0262 |
0.0360 0.0362 0.0366 0.0388 |
105000 69000 1000 19999 |
2 3 1 1 |
|
CWA |
6,8200 |
16:39 |
87 |
6.60 |
3.33 % |
173 |
6.6000 |
6.8000 |
50 |
8 |
56 |
[+] |
CWA |
6.48 7.30 |
5.2800 7.9200 |
16:39 16:36 15:59 15:50
|
160 20 48 2
|
6,8200 6,8200 6,8000 6,8000
|
1 1 2 1 |
107 50 53 100 |
6.5800 6.5600 6.5400 6.5200 |
6.8200 6.9200 6.9400 7.0000 |
89 20 50 50 |
1 1 1 1 |
|
CYBERFLKS |
159,0000 |
17:00 |
2 |
159.60 |
-0.13 % |
220 |
158.6000 |
159.0000 |
112 |
4 |
680 |
[+] |
CBF |
156.80 162.00 |
143.8000 175.4000 |
17:00 16:49 16:49 16:44
|
7 7 2 1
|
159,0000 159,6000 159,6000 159,6000
|
1 1 2 3 |
557 137 101 197 |
158.4000 158.2000 158.0000 157.6000 |
160.4000 160.6000 160.8000 161.0000 |
26 36 36 47 |
1 1 1 3 |
|
CYFRPLSAT |
16,1650 |
17:01 |
1900 |
16.70 |
-2.80 % |
3622 |
16.1600 |
16.1650 |
4442 |
1 216 |
19 787 |
[+] |
CPS |
16.12 16.70 |
15.0300 18.3700 |
17:01 17:01 17:01 17:00
|
100 500 58 538
|
16,1650 16,1650 16,1650 16,1650
|
2 3 2 2 |
310 598 197 967 |
16.1550 16.1500 16.1450 16.1400 |
16.2200 16.2250 16.2400 16.2500 |
203 102 75 101 |
1 1 1 1 |
|
CZARNKOW |
0,0995 |
15:00 |
5000 |
0.10 |
1.53 % |
100 |
0.0735 |
0.0990 |
100 |
11 |
1 |
[+] |
BRO |
0.10 0.10 |
0.0800 0.1200 |
11:00 15:00 11:00 11:00
|
6000 593 120 867
|
0,1000 0,0980 0,0985 0,0985
|
1 1 1 2 |
200 200 15999 42000 |
0.0725 0.0720 0.0710 0.0700 |
0.0995 0.1000 0.1050 0.1100 |
3195 19000 1613 30007 |
1 1 2 3 |
|
DADELO |
50,4000 |
17:00 |
8 |
49.00 |
2.86 % |
8 |
50.2000 |
50.4000 |
339 |
12 |
578 |
[+] |
DAD |
48.30 50.80 |
44.1000 53.8000 |
17:00 17:00 17:00 17:00
|
66 45 1 3
|
50,4000 50,4000 50,4000 50,4000
|
1 1 2 1 |
30 100 750 77 |
49.7000 49.6000 49.5000 49.2000 |
50.6000 50.8000 51.0000 51.2000 |
326 1145 5006 44 |
2 3 2 1 |
|
DANKS |
0,7700 |
11:09 |
1 |
0.77 |
-2.53 % |
1683 |
0.7100 |
0.7700 |
14 |
1 |
1 |
[+] |
DNS |
0.75 0.77 |
0.6200 0.9200 |
11:09 09:00 13:15 13:15
|
782 8 1 1220
|
0,7500 0,7700 0,7900 0,7500
|
1 1 1 1 |
999 99 2000 2000 |
0.6250 0.5450 0.5000 0.4000 |
0.7950 0.8000 0.8050 0.8100 |
15431 4000 4998 3246 |
1 1 1 2 |
|
DATAWALK |
116,0000 |
17:00 |
5 |
112.86 |
2.80 % |
50 |
115.2600 |
116.0000 |
110 |
10 |
1 201 |
[+] |
DAT |
111.52 116.80 |
101.5800 124.1400 |
17:00 17:00 17:00 17:00
|
1 11 3 22
|
116,0000 116,0000 116,0000 116,0000
|
1 1 1 1 |
40 500 250 20 |
114.6400 114.6200 114.0800 114.0200 |
116.4000 116.4200 116.5000 116.6000 |
236 3 71 18 |
3 1 2 1 |
|
DBENERGY |
11,7000 |
13:06 |
110 |
11.70 |
0.00 % |
20 |
11.3500 |
11.7000 |
155 |
0 |
3 |
[+] |
DBE |
11.30 11.70 |
10.5500 12.8500 |
13:06 13:06 13:06 11:12
|
10 10 20 35
|
11,6500 11,6500 11,6000 11,3000
|
1 1 3 1 |
65 33 137 50 |
11.3000 11.2500 11.2000 11.1500 |
11.8500 12.0000 12.0500 12.1000 |
20 10 103 279 |
1 1 1 4 |
|
DDISTANCE |
0,1260 |
11:04 |
2892 |
0.00 |
0.00 % |
10000 |
PKC |
PKC |
142 |
0 |
0 |
[+] |
DDI |
0.00 0.00 |
0.1010 0.1510 |
11:04 11:00 11:00 11:00
|
13000 12175 7000 13000
|
0,1260 0,1260 0,1260 0,1260
|
1 1 1 1 |
10 20000 100 8608 |
0.1700 0.1490 0.1400 0.1120 |
0.1300 0.1400 0.1480 0.1490 |
450 12329 2000 7362 |
1 1 1 1 |
|
DEBICA |
83,5000 |
17:00 |
20 |
83.50 |
0.36 % |
22 |
83.3000 |
83.5000 |
158 |
1 |
54 |
[+] |
DBC |
83.20 83.60 |
75.2000 91.8000 |
16:46 16:24 16:21 15:05
|
2 16 5 1
|
83,3000 83,2000 83,5000 83,5000
|
4 1 3 2 |
68 63 115 5 |
83.2000 83.1000 83.0000 82.9000 |
83.6000 83.8000 83.9000 84.0000 |
383 50 30 329 |
1 1 1 6 |
|
DECORA |
74,4000 |
16:35 |
5 |
73.20 |
1.64 % |
18 |
74.0000 |
74.4000 |
102 |
0 |
25 |
[+] |
DCR |
72.60 74.40 |
66.0000 80.4000 |
16:32 14:38 14:21 14:11
|
2 1 3 10
|
74,0000 74,0000 74,0000 74,0000
|
1 2 2 1 |
20 8 12 1 |
73.0000 72.6000 72.2000 72.0000 |
74.8000 75.0000 75.8000 76.0000 |
1 184 1 1003 |
1 1 1 1 |
|
DEKPOL |
69,0000 |
16:46 |
2 |
70.20 |
-0.58 % |
43 |
68.6000 |
69.0000 |
41 |
1 |
99 |
[+] |
DEK |
68.00 70.60 |
63.2000 77.2000 |
16:46 16:46 16:46 16:46
|
2 2 2 2
|
69,0000 69,0000 69,0000 69,0000
|
1 2 4 1 |
2 236 149 21 |
68.4000 68.2000 68.0000 67.8000 |
70.0000 70.4000 70.6000 70.8000 |
356 1 123 150 |
3 1 1 1 |
|
DEKTRA |
7,5000 |
17:00 |
2 |
7.54 |
-0.53 % |
14 |
7.4600 |
7.5000 |
44 |
1 |
11 |
[+] |
DKR |
7.50 7.60 |
6.0400 9.0400 |
17:00 15:48 15:11 14:57
|
20 10 10 50
|
7,5000 7,5200 7,5200 7,5200
|
2 3 1 2 |
227 400 20 510 |
7.4200 7.4000 7.3200 7.3000 |
7.5800 7.6000 7.7000 7.7200 |
15 1213 49 100 |
1 3 1 1 |
|
DELKO |
6,8600 |
14:59 |
2 |
6.84 |
-0.58 % |
131 |
6.8200 |
6.8600 |
297 |
2 |
14 |
[+] |
DEL |
6.82 6.88 |
6.1600 7.5200 |
13:34 13:18 13:17 13:14
|
50 2 169 71
|
6,8200 6,8600 6,8200 6,8200
|
7 2 1 4 |
1768 360 10 955 |
6.8000 6.7800 6.7600 6.7400 |
6.8800 6.9000 6.9600 6.9800 |
79 900 1926 646 |
2 1 7 2 |
|
DETGAMES |
1,7800 |
16:10 |
10 |
1.80 |
-1.11 % |
460 |
1.7200 |
1.7800 |
631 |
7 |
11 |
[+] |
DEG |
1.72 1.80 |
1.4400 2.1600 |
15:52 15:39 15:39 15:39
|
1277 200 4200 110
|
1,7200 1,7200 1,7200 1,7200
|
1 1 2 1 |
1200 1150 1200 5000 |
1.6800 1.6700 1.6600 1.6400 |
1.7900 1.8000 1.8200 1.8300 |
236 2745 587 4630 |
1 2 4 1 |
|
DEVELIA |
8,2600 |
17:00 |
1117 |
8.14 |
1.47 % |
883 |
8.2600 |
8.2900 |
1332 |
71 |
580 |
[+] |
DVL |
8.00 8.26 |
7.3300 8.9500 |
17:00 17:00 17:00 17:00
|
3 858 1117 100
|
8,2600 8,2600 8,2600 8,2600
|
1 1 1 1 |
20 1250 55 3 |
8.1500 8.1400 8.1200 8.1100 |
8.3000 8.3200 8.3300 8.3400 |
8342 162 30 1640 |
7 1 1 3 |
|
DGA |
19,6000 |
17:00 |
2 |
18.15 |
0.00 % |
100 |
18.3000 |
19.6000 |
577 |
0 |
2 |
[+] |
DGA |
18.15 19.60 |
16.3500 19.9500 |
17:00 16:46 16:46 16:44
|
8 5 5 10
|
19,6000 19,5500 19,5500 19,5500
|
1 1 1 1 |
42 415 39 180 |
18.1500 18.1000 17.8000 17.0000 |
19.7000 19.7500 19.8500 20.0000 |
176 1065 529 1000 |
2 2 1 1 |
|
DGNET |
11,4000 |
16:13 |
71 |
10.00 |
18.01 % |
530 |
10.8500 |
11.3000 |
290 |
3 |
32 |
[+] |
DGN |
10.00 11.55 |
8.0000 12.0000 |
16:13 16:13 15:59 15:49
|
20 9 1 1
|
11,3500 11,2000 10,9500 10,9500
|
1 1 1 1 |
50 20 20 20 |
10.6500 10.0000 9.9000 9.8000 |
11.4000 11.5000 11.5500 11.6500 |
466 170 1 167 |
1 2 1 1 |
|
DIAG |
170,0000 |
17:00 |
26 |
172.20 |
-1.28 % |
183 |
170.0000 |
170.7500 |
2 |
37 |
6 414 |
[+] |
DIA |
170.00 173.40 |
155.0000 189.4000 |
17:00 17:00 17:00 17:00
|
80 2 11 2
|
170,0000 170,0000 170,0000 170,0000
|
1 1 1 1 |
2 2 9 2 |
169.9500 169.7000 169.5000 169.4500 |
171.0000 171.2500 171.3000 171.5000 |
2 2 223 225 |
1 1 1 2 |
|
DIGITANET |
84,9000 |
17:00 |
6 |
81.80 |
3.66 % |
6 |
83.0000 |
84.9000 |
352 |
11 |
887 |
[+] |
DIG |
81.00 84.90 |
73.7000 89.9000 |
17:00 17:00 17:00 17:00
|
24 2 1 97
|
84,9000 84,9000 84,9000 84,9000
|
2 1 2 3 |
106 90 97 121 |
82.5000 82.2000 82.1000 82.0000 |
85.0000 85.9000 86.0000 86.4000 |
453 10 5 50 |
5 1 1 1 |
|
DINOPL |
502,0000 |
17:00 |
259 |
512.00 |
-1.65 % |
623 |
502.0000 |
503.0000 |
73 |
110 |
55 514 |
[+] |
DNP |
500.20 512.40 |
460.8000 563.2000 |
17:00 17:00 17:00 17:00
|
125 52 3 1
|
502,0000 502,0000 502,0000 502,0000
|
2 3 2 2 |
157 309 42 6 |
501.8000 501.6000 501.4000 501.2000 |
503.2000 503.4000 503.8000 504.2000 |
252 194 1173 1649 |
1 1 2 2 |
|
DITIX |
0,2460 |
15:06 |
300 |
0.25 |
-0.81 % |
50 |
0.2230 |
0.2460 |
1922 |
4 |
1 |
[+] |
DTX |
0.22 0.25 |
0.1985 0.2970 |
15:06 15:06 15:03 15:03
|
400 300 100 400
|
0,2450 0,2440 0,2440 0,2370
|
1 1 1 1 |
6666 4050 9890 20000 |
0.2220 0.2210 0.2200 0.2190 |
0.2470 0.2540 0.2550 0.2600 |
18491 2258 15000 23847 |
1 1 1 2 |
|
DMGROUP |
3,6700 |
17:00 |
2 |
3.71 |
-0.81 % |
5 |
3.6300 |
3.6700 |
5755 |
1 |
5 |
[+] |
DMG |
3.65 3.71 |
3.3400 4.0800 |
17:00 17:00 17:00 17:00
|
2 2 2 2
|
3,6700 3,6700 3,6700 3,6700
|
3 7 1 2 |
1642 10234 10 9 |
3.6200 3.6100 3.5700 3.5600 |
3.6900 3.7000 3.7100 3.7200 |
1056 5893 38 39 |
1 2 4 1 |
|
DOMDEV |
241,5000 |
17:00 |
9 |
244.50 |
-0.62 % |
47 |
240.5000 |
242.0000 |
38 |
1 |
186 |
[+] |
DOM |
240.00 245.00 |
220.5000 268.5000 |
17:00 17:00 17:00 17:00
|
5 4 6 1
|
241,5000 241,5000 241,5000 241,5000
|
4 2 5 1 |
49 51 199 1 |
240.0000 239.5000 239.0000 238.5000 |
243.0000 243.5000 244.0000 244.5000 |
16 50 51 81 |
1 1 2 2 |
|
DRAGEUS |
1,2700 |
17:00 |
10 |
1.22 |
-2.31 % |
360 |
1.2200 |
1.2700 |
90 |
0 |
0 |
[+] |
DRG |
1.22 1.27 |
0.9760 1.4600 |
13:26 10:55 10:55 10:55
|
50 50 368 55
|
1,2200 1,3000 1,2100 1,2100
|
2 2 2 2 |
1142 575 2200 1500 |
1.2100 1.2000 1.1900 1.1800 |
1.2950 1.3000 1.3100 1.3150 |
560 50 100 300 |
1 1 1 1 |
|
DRAGOENT |
22,0000 |
16:36 |
82 |
21.50 |
0.00 % |
77 |
21.4000 |
22.0000 |
97 |
1 |
11 |
[+] |
DGE |
21.40 22.00 |
19.3500 23.6000 |
16:36 16:35 16:23 16:23
|
18 200 2 10
|
22,0000 22,0000 22,0000 21,9000
|
1 1 2 1 |
1 44 28 20 |
21.1000 21.0000 20.9000 20.7000 |
22.2000 22.3000 22.4000 22.5000 |
2 133 10 76 |
1 2 1 3 |
|
DRFINANCE |
0,8900 |
16:08 |
26 |
0.89 |
-1.66 % |
1641 |
0.8850 |
0.8900 |
1973 |
4 |
4 |
[+] |
DRF |
0.89 0.89 |
0.7150 1.0600 |
16:07 15:50 09:05 09:00
|
37 247 500 446
|
0,8900 0,8850 0,8900 0,8900
|
1 1 1 2 |
500 790 1605 2108 |
0.8500 0.8150 0.8100 0.8000 |
0.9300 0.9500 0.9600 1.0000 |
4 500 4 1603 |
1 1 1 2 |
|
DUALITY |
0,7320 |
11:36 |
137 |
0.73 |
-0.27 % |
22 |
0.7160 |
0.7320 |
2863 |
0 |
0 |
[+] |
DUA |
0.73 0.73 |
0.5860 0.8780 |
14:23 14:23 14:23 13:41
|
12 985 1003 50
|
0,7340 0,7320 0,7300 0,7300
|
1 3 2 1 |
200 2700 3316 1500 |
0.7140 0.7120 0.7100 0.7040 |
0.7340 0.7380 0.7400 0.7420 |
188 2100 3495 2329 |
1 2 2 1 |
|
EASYCALL |
9,5000 |
16:17 |
190 |
9.65 |
-2.06 % |
87 |
9.3500 |
9.5000 |
90 |
1 |
9 |
[+] |
ECL |
9.45 9.65 |
7.7500 11.5000 |
14:00 14:00 14:00 14:00
|
100 25 25 50
|
9,4500 9,4500 9,4500 9,5000
|
3 1 2 1 |
904 158 29 31 |
9.3000 9.2000 9.1500 9.1000 |
9.6000 9.6500 9.7000 9.7500 |
40 591 761 500 |
1 2 3 1 |
|
ECCGAMES |
0,3800 |
16:33 |
725 |
0.39 |
-4.28 % |
224 |
0.3800 |
0.3880 |
1000 |
2 |
1 |
[+] |
ECC |
0.38 0.39 |
0.3120 0.4680 |
16:33 16:32 16:32 16:31
|
250 750 50 100
|
0,3810 0,3810 0,3810 0,3820
|
1 1 1 4 |
1595 190 100 2315 |
0.3760 0.3750 0.3710 0.3670 |
0.3890 0.3950 0.3960 0.3970 |
75 150 950 191 |
1 1 1 1 |
|
ECHO |
5,3200 |
17:00 |
2033 |
5.30 |
0.76 % |
3201 |
5.3000 |
5.3200 |
2814 |
27 |
142 |
[+] |
ECH |
5.26 5.38 |
4.7700 5.8200 |
17:00 16:36 16:36 12:32
|
6 288 132 499
|
5,3200 5,3800 5,3600 5,3400
|
1 1 1 2 |
990 288 1000 2500 |
5.2600 5.2400 5.1800 5.1000 |
5.3800 5.4000 5.4200 5.4400 |
2922 251 827 1897 |
1 1 3 2 |
|
ECO5TECH |
1,8300 |
09:23 |
11 |
1.75 |
0.55 % |
39 |
1.7500 |
1.8300 |
1400 |
0 |
0 |
[+] |
ECT |
1.75 1.83 |
1.4000 2.1000 |
09:07 12:37 09:00 15:56
|
7 200 11 1000
|
1,7500 1,8200 1,8350 1,8300
|
1 1 1 1 |
40 40 1560 40 |
1.7000 1.6600 1.6500 1.5300 |
1.8350 1.8400 1.8500 1.8600 |
989 1969 2550 1225 |
1 1 1 1 |
|
EDINVEST |
6,0800 |
15:42 |
2 |
6.06 |
0.33 % |
32 |
6.0600 |
6.0800 |
314 |
0 |
0 |
[+] |
EDI |
6.06 6.08 |
5.4600 6.6600 |
12:49 12:39 11:08 09:45
|
14 7 7 2
|
6,0800 6,0800 6,0800 6,0800
|
1 1 1 1 |
45 10 1300 200 |
5.9200 5.9000 5.8600 5.8000 |
6.1000 6.1600 6.2000 6.2600 |
1590 394 379 300 |
2 2 2 1 |
|
EFENERGII |
0,1400 |
12:33 |
5426 |
0.00 |
0.00 % |
1 |
1.0000 |
PKC |
18180 |
0 |
0 |
[+] |
EFE |
0.00 0.00 |
0.1120 0.1680 |
12:33 12:33 12:33 12:33
|
14940 3000 13500 1000
|
0,1400 0,1410 0,1410 0,1420
|
1 1 1 1 |
10 500 100 6000 |
0.1300 0.1200 0.1000 0.0800 |
0.1000 0.1300 0.1360 0.1380 |
4000 3393 100 200 |
2 1 1 1 |
|
EKIOSK |
0,9500 |
14:36 |
11 |
0.00 |
0.00 % |
111 |
0.9400 |
1.0000 |
300 |
0 |
0 |
[+] |
EKS |
0.00 0.00 |
0.7600 1.1400 |
14:36 13:42 09:00 16:08
|
89 11 10 10
|
0,9500 1,0000 0,9950 0,9950
|
2 1 1 1 |
1187 100 140 200 |
0.9200 0.9000 0.8900 0.8800 |
1.0100 1.0400 1.0500 1.0600 |
1000 100 100 100 |
1 1 1 1 |
|
EKIPA |
3,0800 |
16:36 |
44 |
3.10 |
-0.65 % |
2105 |
3.0400 |
3.0800 |
881 |
7 |
22 |
[+] |
EEE |
3.01 3.10 |
2.4800 3.7200 |
16:35 16:35 15:28 15:28
|
5 29 60 350
|
3,0800 3,0800 3,0100 3,0200
|
3 1 10 1 |
1096 6069 2698 4 |
3.0200 3.0100 3.0000 2.9800 |
3.0900 3.1000 3.1100 3.1200 |
108 446 200 320 |
1 1 1 2 |
|
EKOBOX |
1,4450 |
17:00 |
1 |
1.48 |
-3.02 % |
10 |
1.4100 |
1.4450 |
519 |
15 |
22 |
[+] |
EBX |
1.40 1.54 |
1.1800 1.7700 |
16:38 16:38 16:38 16:38
|
100 100 500 1000
|
1,4000 1,4000 1,4000 1,4000
|
1 1 3 1 |
8 971 1600 500 |
1.3950 1.3850 1.3800 1.3700 |
1.4500 1.4800 1.4850 1.4900 |
14000 500 500 1590 |
1 1 1 2 |
|
EKOOZE |
0,1550 |
11:27 |
600 |
0.00 |
74.16 % |
10 |
0.0695 |
PKC |
2250 |
0 |
0 |
[+] |
EKE |
0.00 0.00 |
0.0625 0.1150 |
10:32 09:54 09:00 13:04
|
65 100 1850 2000
|
0,1590 0,1600 0,1340 0,1480
|
1 0 0 0 |
7114 0 0 0 |
0.0690 0.0000 0.0000 0.0000 |
0.0500 0.0775 0.0890 0.0935 |
16677 6868 33210 17777 |
1 1 1 1 |
|
EKOPARK |
7,0500 |
16:35 |
1 |
0.00 |
0.00 % |
190 |
5.5000 |
PKC |
40 |
0 |
0 |
[+] |
EPR |
0.00 0.00 |
5.6500 8.4500 |
16:35 16:32 16:32 16:32
|
10 5 20 20
|
7,0000 5,7000 5,8000 5,9000
|
1 1 1 1 |
20 20 22 20 |
5.4000 5.3000 5.2000 5.1500 |
4.0000 5.9000 6.4000 6.8500 |
5000 170 4 50 |
1 1 1 1 |
|
EKOPOL |
5,2000 |
14:33 |
100 |
5.20 |
0.97 % |
389 |
5.1500 |
5.2000 |
139 |
0 |
1 |
[+] |
EGH |
5.20 5.20 |
4.1600 6.2000 |
12:16 10:04 12:07 10:37
|
3 108 392 1000
|
5,2000 5,2000 5,1500 5,0000
|
2 2 1 1 |
20 310 201 550 |
5.0500 5.0000 4.9800 4.9600 |
5.2500 5.3000 5.3500 5.4000 |
450 189 390 1048 |
2 1 3 5 |
|
ELEKTROTI |
47,9000 |
16:48 |
2 |
47.65 |
-1.14 % |
134 |
47.6500 |
47.8000 |
102 |
7 |
339 |
[+] |
ELT |
47.50 48.40 |
42.9000 52.4000 |
16:42 16:41 16:40 16:38
|
1 5 5 10
|
47,9000 47,9000 47,9000 47,9500
|
4 11 1 1 |
925 613 1000 84 |
47.6000 47.5000 47.4000 47.3500 |
47.8500 47.9500 48.0500 48.1000 |
69 85 7 45 |
1 1 1 1 |
|
ELKOP |
2,4900 |
16:40 |
1 |
2.41 |
0.00 % |
198 |
2.4100 |
2.4900 |
2986 |
1 |
1 |
[+] |
EKP |
2.41 2.49 |
2.1700 2.6500 |
14:48 13:40 13:40 09:33
|
40 1 124 360
|
2,4100 2,4900 2,4800 2,4100
|
1 1 2 1 |
5 1200 3000 3000 |
2.4000 2.3600 2.3500 2.3400 |
2.5000 2.5100 2.5300 2.5400 |
10715 135 7987 1000 |
2 1 1 1 |
|
EMC |
11,0000 |
17:00 |
2 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
EMC |
0.00 0.00 |
9.9000 12.1000 |
09:00 09:00 09:00 11:43
|
1 2 2 12
|
11,0000 11,0000 11,0000 10,8000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
EMONT |
0,7000 |
15:00 |
26 |
0.00 |
0.00 % |
800 |
0.6900 |
PKC |
300 |
0 |
0 |
[+] |
ELM |
0.00 0.00 |
0.5600 0.8400 |
11:00 15:00 11:00 11:00
|
20 1000 20 1
|
0,7000 0,7000 0,7000 0,7000
|
1 1 1 1 |
100 100 100 100 |
0.6600 0.6400 0.6200 0.5100 |
0.6900 0.7000 0.7700 0.8000 |
900 8100 800 13200 |
1 3 1 4 |
|
EMPERIA |
2,2200 |
14:34 |
30 |
2.20 |
-9.76 % |
360 |
2.2200 |
2.2800 |
700 |
3 |
6 |
[+] |
EMP |
2.20 2.22 |
1.7600 2.6400 |
11:30 09:14 09:13 09:00
|
500 9 460 300
|
2,2000 2,2000 2,2000 2,2000
|
2 1 1 1 |
4617 750 900 1500 |
2.2000 2.1400 2.1200 2.1000 |
2.6400 2.9800 3.2000 3.7800 |
300 200 95 193 |
1 1 1 1 |
|
ENEA |
19,7400 |
17:00 |
8 |
19.73 |
0.05 % |
5 |
19.7400 |
19.8000 |
198 |
147 |
2 898 |
[+] |
ENA |
19.48 19.89 |
17.7600 21.7000 |
17:00 17:00 17:00 17:00
|
11 2 8 100
|
19,7400 19,7400 19,7400 19,7400
|
2 2 2 2 |
2 24 502 2 |
19.7200 19.7100 19.7000 19.6900 |
19.8400 19.8900 19.9000 19.9100 |
9357 6973 5550 5266 |
1 2 3 2 |
|
ENEIDA |
10,8000 |
09:07 |
1 |
10.80 |
3.85 % |
10 |
10.3000 |
10.4000 |
133 |
0 |
0 |
[+] |
END |
10.80 10.80 |
8.6500 12.9000 |
16:20 09:07 11:26 11:26
|
100 1 50 30
|
10,4000 10,8000 10,8000 10,8000
|
1 1 1 1 |
1 29 11 10 |
10.2000 10.1000 9.8500 9.8000 |
10.8000 10.9000 11.0000 11.2000 |
11 10 110 10 |
2 1 2 1 |
|
ENELMED |
20,0000 |
09:00 |
2 |
20.00 |
0.00 % |
100 |
19.6000 |
19.8000 |
262 |
0 |
0 |
[+] |
ENE |
20.00 20.00 |
18.0000 22.0000 |
11:38 10:02 09:00 11:55
|
150 5 60 40
|
20,0000 20,0000 20,0000 20,0000
|
1 2 2 2 |
1 39 6 75 |
19.1000 19.0000 18.9000 18.8000 |
20.0000 21.0000 21.4000 21.8000 |
7645 141 70 159 |
7 1 1 2 |
|
ENERGA |
12,7400 |
17:00 |
104 |
12.76 |
-0.47 % |
322 |
12.6400 |
12.7400 |
6803 |
31 |
389 |
[+] |
ENG |
12.64 12.80 |
11.5000 14.0200 |
17:00 17:00 17:00 17:00
|
160 1700 700 440
|
12,7400 12,7400 12,7400 12,7400
|
1 6 2 3 |
400 3150 783 908 |
12.6200 12.6000 12.5800 12.5600 |
12.7600 12.7800 12.8000 12.8200 |
558 985 2258 283 |
2 1 6 1 |
|
ENERGOINS |
2,1800 |
16:41 |
5 |
2.15 |
-0.46 % |
4450 |
2.1400 |
2.1800 |
1995 |
12 |
25 |
[+] |
ENI |
2.14 2.19 |
1.9350 2.3600 |
16:31 16:31 16:31 16:31
|
1368 1600 2000 220
|
2,1400 2,1500 2,1500 2,1600
|
3 4 7 4 |
5705 4040 9022 13310 |
2.1300 2.1100 2.1000 2.0800 |
2.1900 2.2000 2.2100 2.2200 |
8933 2750 1000 490 |
1 3 1 1 |
|
ENTER |
57,4000 |
17:00 |
29 |
57.20 |
0.88 % |
186 |
57.3000 |
57.4000 |
48 |
3 |
197 |
[+] |
ENT |
56.90 57.80 |
51.5000 62.9000 |
17:00 16:38 16:37 16:33
|
123 33 24 29
|
57,4000 57,4000 57,6000 57,6000
|
1 2 2 3 |
98 25 115 70 |
57.1000 57.0000 56.9000 56.6000 |
57.7000 57.8000 57.9000 58.0000 |
1 964 1051 1440 |
1 5 5 5 |
|
EONET |
30,0000 |
12:44 |
6 |
30.00 |
0.67 % |
1 |
27.2000 |
30.0000 |
43 |
0 |
1 |
[+] |
EON |
29.80 30.00 |
24.0000 36.0000 |
12:44 09:08 15:43 09:45
|
10 1 1 2
|
29,8000 30,0000 29,8000 28,6000
|
1 1 1 1 |
1 10 10 500 |
27.0000 26.8000 25.6000 25.0000 |
30.2000 30.4000 30.6000 30.8000 |
50 50 50 60 |
1 1 1 2 |
|
EQUNICO |
0,7300 |
16:26 |
800 |
0.74 |
-5.19 % |
1750 |
0.7180 |
0.7300 |
4070 |
46 |
34 |
[+] |
EQU |
0.73 0.77 |
0.6660 0.8100 |
16:26 16:26 15:54 15:54
|
1850 10 1790 110
|
0,7300 0,7300 0,7300 0,7300
|
1 2 1 1 |
3000 3500 2022 10870 |
0.7160 0.7140 0.7120 0.6900 |
0.7560 0.7580 0.7660 0.7680 |
1000 9750 2523 5400 |
1 1 1 2 |
|
ERBUD |
33,8500 |
17:00 |
1 |
33.90 |
0.00 % |
4 |
33.8000 |
33.8500 |
3 |
2 |
52 |
[+] |
ERB |
33.70 33.90 |
30.5500 37.2500 |
17:00 16:49 16:47 16:47
|
1 1 12 11
|
33,8500 33,7500 33,7500 33,7500
|
6 5 2 3 |
111 259 13 35 |
33.7500 33.7000 33.6000 33.5500 |
33.9000 33.9500 34.0000 34.1500 |
2684 48 493 30 |
3 1 1 1 |
|
ERG |
48,8000 |
16:11 |
10 |
47.60 |
0.41 % |
10 |
48.4000 |
48.8000 |
158 |
0 |
5 |
[+] |
ERG |
47.60 48.80 |
43.0000 52.0000 |
16:10 16:10 16:10 16:05
|
10 5 10 10
|
48,4000 48,2000 48,2000 48,0000
|
2 1 0 0 |
220 225 0 0 |
47.0000 45.0000 0.0000 0.0000 |
49.0000 50.0000 51.0000 53.0000 |
818 160 500 48 |
4 2 1 1 |
|
ESKIMOS |
0,2100 |
15:00 |
25 |
0.00 |
0.00 % |
100 |
0.2000 |
0.2200 |
100 |
0 |
0 |
[+] |
ESK |
0.00 0.00 |
0.1680 0.2520 |
11:00 11:00 11:00 15:00
|
50 20 50 500
|
0,2100 0,2100 0,2100 0,2100
|
1 1 1 1 |
400 11289 150 125 |
0.1950 0.1910 0.1900 0.1880 |
0.2240 0.2260 0.2280 0.2300 |
125 6795 200 400 |
1 1 1 2 |
|
ESOTIQ |
36,8000 |
16:47 |
23 |
36.90 |
-0.27 % |
139 |
36.6000 |
36.8000 |
14 |
3 |
123 |
[+] |
EAH |
36.60 37.10 |
33.3000 40.5000 |
16:45 16:41 16:39 16:18
|
10 65 50 50
|
36,8000 36,8000 36,8000 36,6000
|
4 3 2 5 |
522 122 150 140 |
36.5000 36.4000 36.3000 36.2000 |
36.9000 37.0000 37.1000 37.2000 |
53 605 38 2129 |
1 2 1 2 |
|
ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
10 |
1.4100 |
0.0000 |
0 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.3200 1.6000 |
12:00 09:00 10:01 09:52
|
5 1 14 1
|
1,4600 1,4600 1,4600 1,4000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
EUCO |
4,8200 |
17:00 |
35 |
5.00 |
-2.63 % |
1061 |
4.8200 |
4.9100 |
483 |
27 |
134 |
[+] |
EUC |
4.82 5.00 |
4.5000 5.5000 |
17:00 17:00 17:00 17:00
|
2965 1000 268 82
|
4,8200 4,8200 4,8200 4,8200
|
5 2 1 1 |
2102 638 500 500 |
4.8000 4.7800 4.7600 4.7500 |
4.9200 4.9500 4.9800 4.9900 |
500 200 200 500 |
1 1 1 1 |
|
EUROCASH |
8,2200 |
17:00 |
34 |
8.45 |
-2.38 % |
209 |
8.2200 |
8.2600 |
4 |
137 |
1 129 |
[+] |
EUR |
8.18 8.46 |
7.6050 9.2950 |
17:00 17:00 17:00 17:00
|
280 2 3 2
|
8,2200 8,2200 8,2200 8,2200
|
5 4 2 11 |
220 325 1402 4342 |
8.2150 8.2100 8.2050 8.2000 |
8.2650 8.2700 8.2750 8.2800 |
2 2 2 2 |
1 1 1 1 |
|
EUROHOLD |
2,7800 |
16:46 |
5 |
2.62 |
6.92 % |
958 |
2.6200 |
2.7800 |
37 |
0 |
0 |
[+] |
EHG |
2.62 2.78 |
2.3600 2.8800 |
14:03 12:02 12:02 09:31
|
42 183 317 600
|
2,6200 2,6000 2,6000 2,6000
|
1 1 1 1 |
738 10 158 252 |
2.6000 2.5600 2.5400 2.5200 |
2.8000 2.8600 3.0000 3.1200 |
811 270 5 260 |
1 1 1 1 |
|
EUROSNACK |
2,7600 |
16:26 |
75 |
2.70 |
2.22 % |
10 |
2.7300 |
2.7600 |
125 |
3 |
9 |
[+] |
ECK |
2.70 2.85 |
2.1600 3.2400 |
15:31 13:26 11:48 11:48
|
100 400 1000 200
|
2,7600 2,8000 2,8500 2,7200
|
1 1 1 1 |
1733 890 10 502 |
2.7200 2.7000 2.6600 2.6200 |
2.8000 2.8100 2.8500 2.8900 |
1018 85 100 14 |
3 1 1 2 |
|
EUROTAX |
2,4600 |
09:39 |
5 |
0.00 |
0.00 % |
540 |
2.3800 |
2.4600 |
814 |
0 |
0 |
[+] |
ETX |
0.00 0.00 |
1.9700 2.9400 |
09:39 09:00 09:00 09:00
|
180 65 971 64
|
2,4200 2,3600 2,3600 2,3600
|
1 1 1 1 |
850 596 1261 999 |
2.3600 2.2600 2.2400 2.2200 |
2.7000 2.7200 2.7600 2.8000 |
770 443 246 12205 |
1 1 1 1 |
|
EUROTEL |
24,4000 |
16:49 |
65 |
24.30 |
-0.81 % |
44 |
24.3000 |
24.4000 |
7 |
1 |
30 |
[+] |
ETL |
24.30 24.70 |
21.9000 26.7000 |
16:46 16:08 15:33 15:18
|
28 20 40 6
|
24,4000 24,5000 24,5000 24,3000
|
3 4 3 2 |
181 509 286 145 |
24.2000 24.1000 24.0000 23.9000 |
24.5000 24.6000 24.7000 24.8000 |
181 1036 200 521 |
3 4 1 1 |
|
EXAMOBILE |
3,3200 |
09:09 |
4 |
3.32 |
0.00 % |
927 |
3.1400 |
3.3000 |
220 |
0 |
0 |
[+] |
EXA |
3.32 3.32 |
2.6600 3.9800 |
09:08 14:42 14:42 09:36
|
24 5 15 5
|
3,3200 3,3200 3,3000 3,3000
|
1 1 1 2 |
20 20 325 313 |
3.1000 3.0600 3.0400 3.0200 |
3.3200 3.3400 3.3800 3.4000 |
363 20 20 70 |
1 1 1 2 |
|
EXCELLENC |
0,1928 |
16:33 |
2000 |
0.19 |
-0.52 % |
3240 |
0.1930 |
0.1944 |
5350 |
94 |
18 |
[+] |
EXC |
0.19 0.19 |
0.1552 0.2325 |
15:43 15:36 15:18 14:45
|
1 1260 1000 6650
|
0,1932 0,1926 0,1932 0,1944
|
1 1 3 2 |
18000 1000 15116 6148 |
0.1928 0.1926 0.1922 0.1920 |
0.1946 0.1948 0.1950 0.1952 |
16970 500 23007 9658 |
2 1 1 1 |
|
FABRITY |
28,4000 |
14:31 |
20 |
28.60 |
-0.70 % |
175 |
28.4000 |
28.6000 |
195 |
0 |
10 |
[+] |
FAB |
28.40 28.70 |
25.8000 31.4000 |
11:33 11:33 10:54 10:33
|
5 5 9 92
|
28,7000 28,6000 28,4000 28,4000
|
1 3 2 4 |
111 261 162 1239 |
28.3000 28.2000 28.1000 28.0000 |
28.7000 28.8000 28.9000 29.0000 |
50 67 20 874 |
1 1 1 6 |
|
FABRYKAKD |
0,0490 |
11:00 |
2000 |
0.00 |
0.00 % |
20010 |
0.0350 |
0.0350 |
10000 |
0 |
0 |
[+] |
FKD |
0.00 0.00 |
0.0345 0.0635 |
15:00 11:00 11:00 11:00
|
4000 21295 38705 9000
|
0,0485 0,0420 0,0420 0,0420
|
1 0 0 0 |
37196 0 0 0 |
0.0345 0.0000 0.0000 0.0000 |
0.4200 0.5300 0.0000 0.0000 |
12579 1111 0 0 |
1 1 0 0 |
|
FARM51 |
5,5600 |
17:00 |
1 |
5.42 |
2.96 % |
90 |
5.3400 |
5.5600 |
99 |
11 |
58 |
[+] |
F51 |
5.34 5.56 |
4.3400 6.5000 |
17:00 16:48 16:41 16:41
|
100 108 373 346
|
5,5600 5,3600 5,3800 5,3600
|
1 1 2 4 |
500 100 388 452 |
5.3200 5.3000 5.2400 5.2200 |
5.5800 5.6200 5.6800 5.7000 |
188 2000 530 770 |
1 1 2 2 |
|
FARMYFO |
13,5000 |
15:13 |
10 |
0.00 |
0.00 % |
6 |
PKC |
PKC |
11 |
0 |
0 |
[+] |
FFP |
0.00 0.00 |
10.8000 16.2000 |
14:00 17:00 09:01 09:24
|
8 77 10 1
|
12,9000 13,5000 13,5000 13,5000
|
1 1 1 1 |
150 80 415 100 |
15.0000 12.9000 12.0000 8.0000 |
13.5000 13.8000 14.4000 15.0000 |
100 73 70 1908 |
1 1 1 1 |
|
FASING |
12,0000 |
16:41 |
4 |
11.50 |
2.56 % |
647 |
11.6000 |
12.0000 |
25 |
0 |
3 |
[+] |
FSG |
11.50 12.00 |
10.4000 12.6000 |
16:41 16:41 16:40 11:12
|
3 3 14 274
|
12,0000 12,0000 11,8000 11,5000
|
1 1 2 1 |
496 80 275 120 |
11.4000 11.3000 11.2000 11.1000 |
12.1000 12.6000 12.7000 12.8000 |
692 248 400 325 |
2 2 1 2 |
|
FEERUM |
12,5500 |
17:00 |
2 |
12.70 |
-1.18 % |
350 |
12.4500 |
12.5500 |
2 |
1 |
17 |
[+] |
FEE |
12.15 12.70 |
11.4500 13.9500 |
13:06 12:09 12:09 10:41
|
40 600 536 200
|
12,4500 12,5500 12,5000 12,1500
|
1 1 1 1 |
82 5 1 500 |
12.0000 11.4500 11.4000 11.3500 |
12.7000 13.0000 13.1000 13.2000 |
380 50 139 716 |
1 1 1 1 |
|
FEMTECH |
0,6300 |
11:16 |
332 |
0.62 |
1.61 % |
424 |
0.5900 |
0.6300 |
644 |
5 |
3 |
[+] |
FEM |
0.59 0.63 |
0.4960 0.7400 |
11:16 11:16 11:16 10:09
|
1081 50 100 426
|
0,6300 0,6300 0,6300 0,5900
|
2 1 1 1 |
4786 2000 1290 4000 |
0.5600 0.5550 0.5150 0.5100 |
0.6400 0.6700 0.6800 0.6900 |
1581 2000 2004 2185 |
2 1 1 1 |
|
FERRO |
36,8000 |
17:00 |
60 |
37.10 |
-0.54 % |
137 |
36.8000 |
36.9000 |
250 |
12 |
438 |
[+] |
FRO |
36.80 37.40 |
33.4000 40.8000 |
16:49 16:48 16:48 16:48
|
1 110 35 20
|
36,9000 36,9000 36,9000 36,9000
|
9 7 12 5 |
586 864 1136 580 |
36.7000 36.6000 36.5000 36.4000 |
37.0000 37.3000 37.4000 37.5000 |
1281 499 833 1096 |
2 3 2 9 |
|
FHDOM |
4,5200 |
10:48 |
3 |
0.00 |
0.00 % |
241 |
4.2200 |
4.5200 |
1225 |
0 |
0 |
[+] |
FHD |
0.00 0.00 |
3.6200 5.4000 |
15:04 15:20 13:01 09:47
|
10 6 12 12
|
4,5200 4,5200 4,5200 4,5200
|
1 1 1 1 |
198 400 116 130 |
3.6400 3.6200 3.1000 3.0000 |
4.8200 5.4000 5.5000 5.9000 |
209 997 1000 500 |
1 1 1 1 |
|
FIGENE |
60,0000 |
10:13 |
45 |
0.00 |
99.99 % |
300 |
0.4880 |
PKC |
64393 |
0 |
0 |
[+] |
FIG |
0.00 0.00 |
0.3910 0.5840 |
10:13 10:13 10:13 09:33
|
72 25 3 70
|
59,6000 59,6000 59,6000 59,6000
|
1 1 3 2 |
10 1000 30100 1000 |
0.4650 0.3910 0.1000 0.0900 |
0.1100 0.3910 0.4880 0.4920 |
4546 4822 5149 24 |
1 1 1 1 |
|
FINTECH |
0,0820 |
17:00 |
161 |
0.08 |
-1.91 % |
200 |
0.0792 |
0.0820 |
1345 |
42 |
3 |
[+] |
FTH |
0.08 0.08 |
0.0586 0.1085 |
17:00 17:00 16:45 15:25
|
189 150 2000 2920
|
0,0820 0,0820 0,0796 0,0788
|
1 2 2 1 |
1000 14210 6500 24000 |
0.0790 0.0788 0.0778 0.0776 |
0.0822 0.0824 0.0828 0.0830 |
489 1050 1050 15000 |
2 1 1 1 |
|
FMG |
121,0000 |
15:13 |
1 |
121.50 |
-0.82 % |
7 |
118.0000 |
121.0000 |
32 |
0 |
1 |
[+] |
FMG |
117.00 121.50 |
109.5000 133.5000 |
15:10 13:02 13:00 12:04
|
1 1 5 1
|
118,0000 120,0000 117,0000 120,5000
|
1 1 1 1 |
25 10 11 7 |
117.5000 116.5000 116.0000 115.5000 |
121.5000 122.5000 123.0000 123.5000 |
6 26 7 33 |
1 1 1 2 |
|
FON |
0,8000 |
11:00 |
1867 |
0.00 |
0.00 % |
20 |
0.8000 |
PKC |
1 |
0 |
0 |
[+] |
FON |
0.00 0.00 |
0.7200 0.8800 |
11:00 11:00 11:00 11:00
|
4567 200 7 29
|
0,8000 0,8000 0,8000 0,8000
|
2 1 1 1 |
1970 3000 2555 2000 |
0.7620 0.7600 0.6420 0.6400 |
0.6400 0.7620 0.8000 0.9000 |
165 239 700 1000 |
1 2 1 1 |
|
FOOTHILLS |
0,4040 |
11:00 |
30 |
0.40 |
0.00 % |
410 |
0.4040 |
0.4300 |
200 |
0 |
0 |
[+] |
FTL |
0.40 0.40 |
0.3240 0.4840 |
15:00 11:00 11:00 11:00
|
560 720 180 100
|
0,4040 0,4140 0,4140 0,4140
|
1 1 1 1 |
200 200 200 999 |
0.3900 0.3860 0.3700 0.3620 |
0.4400 0.4600 0.4800 0.4900 |
200 200 200 200 |
1 1 1 1 |
|
FOREVEREN |
3,5000 |
16:37 |
743 |
3.46 |
1.16 % |
25 |
3.4700 |
3.5200 |
350 |
3 |
11 |
[+] |
FOR |
3.46 3.50 |
2.7700 4.1500 |
16:37 16:31 16:28 16:25
|
100 75 257 100
|
3,4900 3,4700 3,5000 3,4900
|
1 1 1 1 |
1425 940 867 100 |
3.4600 3.4500 3.4400 3.4300 |
3.5300 3.5400 3.5500 3.5600 |
100 200 1110 2740 |
1 1 2 1 |
|
FORTE |
30,5000 |
17:00 |
63 |
31.80 |
-2.24 % |
9 |
30.5000 |
30.9000 |
621 |
1 |
33 |
[+] |
FTE |
30.50 31.80 |
28.7000 34.9000 |
17:00 17:00 17:00 17:00
|
24 1 17 42
|
30,5000 30,5000 30,5000 30,5000
|
2 3 2 2 |
170 1148 59 71 |
30.4000 30.3000 30.2000 30.1000 |
31.0000 31.2000 31.7000 31.8000 |
496 52 1 31 |
1 2 1 2 |
|
FORTWRO |
42,8000 |
17:00 |
1 |
42.80 |
4.14 % |
74 |
41.2000 |
42.8000 |
9 |
0 |
0 |
[+] |
FRW |
42.80 42.80 |
34.3000 51.2000 |
16:37 16:31 16:31 16:04
|
4 1 40 10
|
41,1000 42,4000 41,8000 41,8000
|
1 2 1 1 |
27 150 100 49 |
41.1000 41.0000 40.8000 40.7000 |
43.0000 43.2000 43.4000 43.5000 |
70 43 15 200 |
2 2 1 1 |
|
FOTOVOLT |
0,7220 |
17:00 |
150 |
0.72 |
4.34 % |
500 |
0.6900 |
0.7240 |
1470 |
6 |
4 |
[+] |
FVE |
0.67 0.72 |
0.5800 0.8680 |
16:46 16:46 16:46 16:46
|
1938 2960 300 150
|
0,6720 0,6800 0,6800 0,6820
|
2 1 1 1 |
521 500 950 500 |
0.6720 0.6700 0.6640 0.6600 |
0.7300 0.7380 0.7400 0.7600 |
10000 152 3000 800 |
1 1 1 1 |
|
GALVO |
1,6000 |
15:11 |
1 |
1.50 |
6.67 % |
7637 |
1.5200 |
1.6000 |
685 |
14 |
21 |
[+] |
GAL |
1.50 1.60 |
1.2000 1.8000 |
15:11 15:02 15:00 15:00
|
13 1777 2363 5000
|
1,5600 1,5400 1,5200 1,5300
|
2 1 1 1 |
1993 1750 1000 7 |
1.5100 1.5000 1.4900 1.4800 |
1.6100 1.6200 1.6300 1.6500 |
1000 701 1300 2613 |
1 2 1 1 |
|
GAMEDUST |
0,0735 |
12:58 |
21850 |
0.07 |
-2.00 % |
1160 |
0.0655 |
0.0735 |
142 |
22 |
2 |
[+] |
GDC |
0.07 0.07 |
0.0525 0.0965 |
09:11 16:22 12:01 09:27
|
150 20 100 400
|
0,0745 0,0750 0,0655 0,0750
|
1 1 2 1 |
1226 12000 11000 13730 |
0.0650 0.0635 0.0630 0.0620 |
0.0740 0.0750 0.0755 0.0770 |
1013 580 1000 9947 |
1 1 1 1 |
|
GAMEOPS |
16,3600 |
17:00 |
1 |
17.18 |
-4.88 % |
2 |
16.2400 |
16.3600 |
299 |
6 |
101 |
[+] |
GOP |
16.12 17.20 |
15.4800 18.8800 |
17:00 16:47 16:46 16:46
|
19 31 200 10
|
16,3600 16,4000 16,4000 16,4000
|
1 4 1 1 |
1 251 100 91 |
16.2200 16.2000 16.1400 16.1200 |
16.3800 16.5000 16.5600 16.7800 |
200 600 325 940 |
1 1 1 1 |
|
GAMFACTOR |
6,9000 |
16:33 |
909 |
6.78 |
2.37 % |
183 |
6.9200 |
7.0000 |
200 |
10 |
68 |
[+] |
GIF |
6.78 7.04 |
6.1200 7.4400 |
16:27 16:16 16:16 16:15
|
309 49 812 74
|
6,9400 6,9400 6,9400 7,0400
|
3 1 4 1 |
1291 700 1126 740 |
6.9000 6.8000 6.7800 6.7000 |
7.0400 7.0800 7.1000 7.1200 |
755 10 585 45 |
1 1 3 1 |
|
GAMIVO |
15,0000 |
15:41 |
3 |
14.90 |
1.01 % |
58 |
14.5000 |
15.0000 |
277 |
0 |
1 |
[+] |
GMV |
14.50 15.00 |
11.9500 17.8500 |
15:41 14:01 14:01 13:22
|
67 2 3 2
|
14,9500 14,9500 14,9000 14,5000
|
1 1 2 1 |
858 5 254 1 |
14.4500 14.2500 14.2000 14.1500 |
15.0500 15.1000 15.1500 15.2000 |
100 115 212 200 |
1 1 3 1 |
|
GENOMED |
25,0000 |
17:00 |
1 |
0.00 |
0.00 % |
1 |
25.0000 |
26.0000 |
10 |
0 |
0 |
[+] |
GEN |
0.00 0.00 |
20.0000 30.0000 |
17:00 09:26 09:14 14:03
|
2 10 110 1
|
25,0000 25,4000 25,6000 25,8000
|
1 1 1 1 |
2 2 3 10 |
24.2000 24.0000 23.8000 23.4000 |
26.4000 26.6000 26.8000 27.0000 |
5 2 5 10 |
1 1 1 1 |
|
GENOMTEC |
6,3800 |
16:42 |
193 |
6.42 |
-0.16 % |
160 |
6.2000 |
6.3800 |
4807 |
8 |
49 |
[+] |
GMT |
6.13 6.42 |
5.7800 7.0600 |
16:42 16:42 16:40 16:40
|
239 10 95 200
|
6,3700 6,3500 6,2800 6,2700
|
2 2 1 2 |
4 492 380 1123 |
6.1800 6.1700 6.1400 6.1300 |
6.4100 6.4200 6.4500 6.4800 |
90 1557 440 400 |
1 3 1 1 |
|
GENXONE |
5,7800 |
12:49 |
2 |
5.78 |
-0.34 % |
5 |
5.5600 |
5.7800 |
692 |
0 |
0 |
[+] |
GX1 |
5.56 5.78 |
4.6300 6.9200 |
12:47 09:55 15:47 15:46
|
15 10 1 19
|
5,5600 5,7800 5,8000 5,7800
|
1 1 1 1 |
20 20 20 20 |
5.5200 5.4800 5.4400 5.3800 |
5.8000 5.8600 5.8800 5.9000 |
9 20 20 20 |
1 1 1 1 |
|
GEOTRANS |
6,6000 |
16:36 |
10 |
6.60 |
0.00 % |
1 |
6.4200 |
6.5600 |
740 |
4 |
23 |
[+] |
GTS |
6.40 6.62 |
5.2800 7.9200 |
16:32 15:57 15:50 15:28
|
19 1 4 337
|
6,4200 6,4200 6,4200 6,4000
|
4 1 1 1 |
404 320 10 20 |
6.4000 6.3800 6.3000 6.2800 |
6.5800 6.6000 6.6200 6.6400 |
185 290 5 78 |
1 1 1 2 |
|
GETIN |
0,5230 |
17:01 |
39386 |
0.57 |
-8.25 % |
13500 |
0.5200 |
0.5260 |
1818 |
3 752 |
2 017 |
[+] |
GTN |
0.51 0.58 |
0.5130 0.6270 |
17:01 17:00 17:00 17:00
|
1252 7074 11819 8107
|
0,5230 0,5230 0,5230 0,5230
|
1 4 4 2 |
8326 60081 106304 2650 |
0.5190 0.5180 0.5170 0.5160 |
0.5270 0.5280 0.5290 0.5300 |
8000 13000 8555 86000 |
2 2 2 3 |
|
GHYDROGEN |
2,0000 |
12:46 |
932 |
2.20 |
1.01 % |
15 |
2.0000 |
2.1600 |
68 |
2 |
5 |
[+] |
GHY |
1.96 2.38 |
1.7600 2.6400 |
12:08 12:08 12:08 12:08
|
6 20 6 6
|
2,0000 2,0000 2,0200 2,0200
|
1 2 1 2 |
10 12 20 373 |
1.9900 1.9800 1.9700 1.9600 |
2.2200 2.2600 2.2800 2.3000 |
20 20 610 1020 |
1 1 1 2 |
|
GIGROUP |
2,0200 |
16:03 |
50 |
2.03 |
-0.49 % |
25 |
2.0000 |
2.0200 |
440 |
0 |
0 |
[+] |
GIG |
2.02 2.03 |
1.8300 2.2300 |
14:41 14:41 14:41 14:40
|
15 10 5 10
|
2,0300 2,0300 2,0300 2,0300
|
4 1 2 1 |
156 510 282 100 |
1.9900 1.9800 1.9700 1.9650 |
2.0300 2.0500 2.0700 2.0900 |
5730 250 300 150 |
2 1 2 1 |
|
GKSKAT |
0,1300 |
12:24 |
6000 |
0.00 |
0.00 % |
10000 |
0.1310 |
0.1300 |
15000 |
0 |
0 |
[+] |
GKS |
0.00 0.00 |
0.1040 0.1560 |
12:18 11:00 11:00 11:00
|
10000 2000 9900 5000
|
0,1300 0,1300 0,1200 0,1200
|
2 1 4 1 |
11000 1000 18395 5000 |
0.1300 0.1220 0.1200 0.1000 |
0.1400 0.1700 0.1800 0.1970 |
13000 97757 9551 20000 |
2 1 1 1 |
|
GOBARTO |
25,0000 |
14:49 |
12 |
24.50 |
-1.96 % |
4 |
24.4000 |
25.0000 |
1242 |
0 |
1 |
[+] |
GOB |
24.50 25.00 |
22.1000 26.9000 |
12:54 11:09 11:09 10:44
|
10 17 4 6
|
24,5000 25,5000 25,0000 25,0000
|
1 1 1 2 |
2 300 25 140 |
24.3000 24.0000 23.7000 23.6000 |
25.5000 25.6000 25.7000 25.9000 |
389 100 250 100 |
3 1 1 1 |
|
GOLAB |
0,1600 |
11:00 |
4500 |
0.00 |
0.00 % |
6000 |
0.0905 |
PKC |
8800 |
0 |
0 |
[+] |
GOL |
0.00 0.00 |
0.1280 0.1920 |
11:00 11:00 11:00 12:52
|
2 4000 3000 1999
|
0,1900 0,2000 0,2100 0,1900
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.2000 0.2400 0.5500 10.0000 |
3261 18469 303 1 |
1 1 1 1 |
|
GOTFI |
11,0000 |
11:00 |
1 |
0.00 |
0.00 % |
50 |
10.0000 |
11.0000 |
28 |
0 |
0 |
[+] |
GTF |
0.00 0.00 |
8.8000 13.2000 |
11:00 12:58 11:00 12:26
|
39 75 1 25
|
11,0000 12,0000 12,0000 11,0000
|
1 0 0 0 |
1 0 0 0 |
0.1000 0.0000 0.0000 0.0000 |
12.0000 15.0000 16.2000 100.0000 |
24 103 200 1000 |
1 1 1 1 |
|
GOVENA |
0,2700 |
16:36 |
30 |
0.00 |
0.00 % |
5 |
0.2600 |
PKC |
51579 |
0 |
0 |
[+] |
GOV |
0.00 0.00 |
0.2160 0.3240 |
16:36 16:36 16:35 16:35
|
500 1030 7000 1000
|
0,2700 0,2700 0,2720 0,2740
|
1 1 1 0 |
250 8800 130000 0 |
0.2200 0.0440 0.0100 0.0000 |
0.0100 0.1000 0.1800 0.2000 |
213 220 5000 2600 |
1 1 1 1 |
|
GPW |
51,6500 |
17:01 |
32 |
52.20 |
-0.77 % |
168 |
51.6500 |
51.7000 |
1 |
71 |
3 687 |
[+] |
GPW |
51.25 52.65 |
46.9800 57.4000 |
17:00 17:00 17:00 17:00
|
2 2 2 2
|
51,6500 51,6500 51,6500 51,6500
|
2 2 5 4 |
2 5 1693 595 |
51.6000 51.5500 51.5000 51.4500 |
51.7500 51.9000 51.9500 52.0000 |
2 375 145 1434 |
1 3 1 3 |
|
GREENENER |
0,2500 |
15:00 |
21000 |
0.00 |
0.00 % |
10 |
0.2400 |
0.2100 |
7964 |
0 |
0 |
[+] |
GRE |
0.00 0.00 |
0.2000 0.3000 |
15:00 15:00 15:00 11:28
|
1146 100 759 115
|
0,2500 0,2500 0,2500 0,2500
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.4000 10.0000 0.0000 0.0000 |
5783 50000 0 0 |
1 1 0 0 |
|
GREENX |
1,8560 |
17:00 |
35 |
1.88 |
-1.17 % |
615 |
1.8560 |
1.8640 |
639 |
365 |
682 |
[+] |
GRX |
1.84 1.90 |
1.6920 2.0680 |
17:00 17:00 17:00 16:48
|
1150 979 3500 22
|
1,8560 1,8560 1,8560 1,8550
|
1 1 1 1 |
976 998 102 1555 |
1.8550 1.8540 1.8530 1.8520 |
1.8650 1.8690 1.8720 1.8740 |
4598 1583 748 1448 |
2 1 1 1 |
|
GREMPCO |
1,2150 |
11:50 |
47 |
0.00 |
0.00 % |
100 |
1.1550 |
1.2050 |
100 |
0 |
0 |
[+] |
GRM |
0.00 0.00 |
0.9720 1.4550 |
11:50 11:50 11:50 11:50
|
200 100 100 100
|
1,2000 1,2000 1,1800 1,1700
|
1 1 1 1 |
100 2300 100 4000 |
1.1500 1.1200 1.1100 1.1000 |
1.2100 1.2150 1.2200 1.2300 |
1500 8770 28401 100 |
1 1 1 1 |
|
GRENEVIA |
2,7150 |
16:49 |
75 |
2.73 |
-0.55 % |
500 |
2.7050 |
2.7100 |
7269 |
34 |
90 |
[+] |
GEA |
2.67 2.73 |
2.4600 3.0000 |
16:49 16:21 16:02 15:53
|
1 50 152 70
|
2,7100 2,7150 2,7150 2,7150
|
1 1 3 1 |
700 700 3050 70 |
2.7000 2.6950 2.6900 2.6850 |
2.7200 2.7250 2.7300 2.7350 |
1982 7828 19228 9711 |
2 3 8 2 |
|
GRODNO |
10,1000 |
15:32 |
41 |
10.05 |
1.00 % |
152 |
10.0500 |
10.1000 |
223 |
2 |
16 |
[+] |
GRN |
10.05 10.20 |
9.0600 11.0500 |
15:03 14:51 14:45 14:45
|
239 1000 48 2
|
10,1000 10,1000 10,0500 10,0500
|
5 2 3 3 |
745 132 81 133 |
10.0000 9.9400 9.9200 9.9000 |
10.2000 10.2500 10.3000 10.3500 |
141 313 1145 127 |
4 3 3 2 |
|
GRUPAAZOTY |
19,1200 |
17:00 |
103 |
19.50 |
-0.36 % |
1569 |
19.1000 |
19.1200 |
1019 |
490 |
9 402 |
[+] |
ATT |
18.99 19.60 |
17.5500 21.4400 |
17:00 17:00 17:00 17:00
|
95 95 40 95
|
19,1200 19,1200 19,1200 19,1200
|
3 1 2 1 |
7 261 55 61 |
19.0500 19.0300 19.0200 19.0100 |
19.1500 19.1600 19.1700 19.1800 |
133 1 270 168 |
2 1 2 4 |
|
GRUPAMZ |
0,3850 |
16:49 |
899 |
0.39 |
-0.77 % |
200 |
0.3770 |
0.3850 |
12833 |
6 |
2 |
[+] |
GMZ |
0.38 0.39 |
0.3110 0.4650 |
16:21 11:42 11:42 11:09
|
113 2212 288 55
|
0,3840 0,3900 0,3890 0,3890
|
1 1 1 1 |
372 1630 75 5600 |
0.3700 0.3680 0.3670 0.3610 |
0.3900 0.3950 0.4200 0.4300 |
21606 3950 18285 170 |
4 1 1 2 |
|
GRUPAREC |
67,0000 |
17:00 |
1 |
69.00 |
-2.19 % |
1 |
66.5000 |
67.0000 |
81 |
0 |
1 |
[+] |
GRC |
66.50 69.00 |
55.5000 82.5000 |
16:44 16:39 14:23 12:58
|
1 4 1 1
|
67,0000 67,0000 66,5000 67,0000
|
2 1 1 1 |
2 38 7 1 |
65.5000 65.0000 64.5000 63.5000 |
69.0000 69.5000 70.0000 71.5000 |
1 80 218 3 |
1 5 3 2 |
|
GTC |
4,2900 |
17:00 |
2 |
4.15 |
2.63 % |
60 |
4.2700 |
4.2900 |
1559 |
38 |
159 |
[+] |
GTC |
4.15 4.29 |
3.7400 4.5600 |
17:00 16:40 16:25 16:25
|
10 3 412 360
|
4,2900 4,2000 4,2000 4,2000
|
1 1 1 2 |
60 150 265 835 |
4.2500 4.2300 4.2100 4.1800 |
4.3000 4.3200 4.3300 4.3400 |
2250 62 78 15000 |
2 1 1 1 |
|
HANDLOWY |
112,2000 |
17:00 |
86 |
112.40 |
-0.36 % |
139 |
112.2000 |
112.4000 |
5 |
30 |
3 391 |
[+] |
BHW |
111.20 112.80 |
101.2000 123.6000 |
17:00 17:00 17:00 17:00
|
6 40 5 16
|
112,2000 112,2000 112,2000 112,2000
|
4 2 1 3 |
469 14 10 211 |
112.0000 111.8000 111.6000 111.4000 |
112.6000 112.8000 113.0000 113.2000 |
55 105 1405 69 |
2 2 9 4 |
|
HARPER |
6,5600 |
17:00 |
10 |
6.60 |
-0.61 % |
446 |
6.5000 |
6.5600 |
82 |
1 |
9 |
[+] |
HRP |
6.50 6.60 |
5.9400 7.2600 |
16:49 16:45 16:26 16:25
|
10 30 10 10
|
6,5000 6,5600 6,5000 6,5600
|
1 1 2 1 |
1000 10 411 300 |
6.4800 6.4600 6.4400 6.4200 |
6.5800 6.6000 6.6200 6.6400 |
1792 192 118 200 |
2 2 1 1 |
|
HELIO |
26,8000 |
16:04 |
150 |
26.90 |
1.52 % |
10 |
26.8000 |
26.9000 |
829 |
0 |
12 |
[+] |
HEL |
26.80 26.90 |
24.3000 29.5000 |
13:12 09:00 17:00 17:00
|
6 300 250 42
|
26,9000 26,9000 26,4000 26,4000
|
1 1 2 1 |
2 250 217 201 |
26.4000 26.3000 26.2000 26.1000 |
27.0000 27.2000 27.3000 27.5000 |
100 1720 39 520 |
1 4 1 2 |
|
HEMP |
0,2900 |
16:29 |
72 |
0.29 |
0.00 % |
560 |
0.2840 |
0.2900 |
7833 |
53 |
15 |
[+] |
HMP |
0.28 0.29 |
0.2355 0.3525 |
15:23 15:21 15:19 15:19
|
50 5440 1000 2000
|
0,2900 0,2840 0,2840 0,2840
|
1 3 2 1 |
3276 25424 1500 1000 |
0.2830 0.2825 0.2820 0.2810 |
0.2905 0.2910 0.2920 0.2925 |
2500 2664 19514 1500 |
1 1 2 1 |
|
HERCULES |
1,3300 |
17:01 |
400 |
1.23 |
6.40 % |
1129 |
1.3050 |
1.3300 |
2989 |
202 |
262 |
[+] |
HRS |
1.20 1.35 |
1.2150 1.4750 |
17:00 17:00 17:00 16:44
|
59 52 248 15
|
1,3300 1,3300 1,3300 1,3350
|
1 1 1 1 |
10000 1200 1500 1998 |
1.3000 1.2900 1.2850 1.2600 |
1.3350 1.3400 1.3450 1.3500 |
7285 4100 1934 2731 |
6 2 2 3 |
|
HILANDER |
2,5900 |
16:33 |
183 |
2.53 |
2.37 % |
100 |
2.5100 |
2.5900 |
817 |
17 |
43 |
[+] |
HER |
2.36 2.59 |
2.0300 3.0300 |
16:33 16:33 16:33 16:33
|
400 85 85 85
|
2,5800 2,5800 2,5800 2,5800
|
1 1 1 2 |
1000 400 1000 341 |
2.5000 2.4100 2.4000 2.3800 |
2.6600 2.6900 2.7000 2.7100 |
187 1805 398 628 |
1 3 2 1 |
|
HIPOWERSA |
0,7500 |
16:32 |
460 |
0.79 |
-5.06 % |
4850 |
0.6920 |
0.7500 |
1140 |
7 |
5 |
[+] |
HPE |
0.69 0.79 |
0.6320 0.9480 |
14:45 13:53 13:52 13:52
|
231 100 55 45
|
0,7860 0,6900 0,6900 0,7000
|
1 1 1 1 |
60 1700 1000 1000 |
0.6900 0.6800 0.6640 0.6620 |
0.7860 0.7900 0.8000 0.8500 |
1469 2474 10722 5000 |
1 2 1 1 |
|
HIPROMINE |
134,0000 |
17:00 |
2 |
131.00 |
2.29 % |
5 |
131.5000 |
134.0000 |
15 |
0 |
25 |
[+] |
HPM |
131.00 135.00 |
105.0000 157.0000 |
16:10 16:09 16:08 16:08
|
4 40 16 3
|
135,0000 135,0000 135,0000 135,0000
|
1 2 1 1 |
30 25 100 20 |
131.0000 130.0000 129.5000 127.5000 |
136.0000 136.5000 137.0000 137.5000 |
7 27 31 27 |
1 1 1 3 |
|
HORTICO |
6,2200 |
15:48 |
10 |
6.20 |
-0.64 % |
11 |
6.2000 |
6.2600 |
221 |
2 |
15 |
[+] |
HOR |
6.18 6.26 |
4.9600 7.4400 |
15:41 15:41 15:41 15:40
|
7 20 973 27
|
6,1800 6,1800 6,1800 6,1800
|
4 3 1 2 |
663 6826 300 1400 |
6.1600 6.1400 6.1200 6.1000 |
6.3400 6.3600 6.3800 6.4200 |
1166 300 1690 1963 |
2 1 2 2 |
|
Hub.Tech |
0,2610 |
17:00 |
111 |
0.27 |
-2.61 % |
5889 |
0.2610 |
0.2650 |
4000 |
112 |
30 |
[+] |
HUB |
0.26 0.27 |
0.2160 0.3220 |
16:17 15:56 15:56 15:56
|
10 6339 500 365
|
0,2660 0,2600 0,2600 0,2600
|
4 2 2 3 |
21468 16400 21000 1170 |
0.2600 0.2580 0.2570 0.2560 |
0.2660 0.2670 0.2680 0.2690 |
1490 9100 56811 158 |
1 3 1 1 |
|
HURTIMEX |
0,1540 |
16:13 |
1 |
0.00 |
0.00 % |
72 |
0.1400 |
0.1540 |
9828 |
0 |
0 |
[+] |
HRT |
0.00 0.00 |
0.1240 0.1840 |
13:41 13:34 11:07 09:56
|
70 100 70 1
|
0,1380 0,1540 0,1540 0,1550
|
1 1 1 1 |
5863 14900 11357 5499 |
0.1380 0.1320 0.1310 0.1210 |
0.1550 0.1570 0.1580 0.1600 |
236 2501 10000 13979 |
1 1 1 2 |
|
HUUUGE |
19,3000 |
17:00 |
42 |
19.20 |
-0.41 % |
1446 |
19.1800 |
19.3600 |
150 |
5 |
105 |
[+] |
HUG |
19.10 19.46 |
17.2800 21.1000 |
17:00 17:00 17:00 17:00
|
30 200 8 12
|
19,3000 19,3000 19,3000 19,3000
|
1 1 1 1 |
129 400 200 137 |
19.1600 19.1400 19.1200 19.1000 |
19.4600 19.4800 19.5000 19.5200 |
1734 134 1170 1 |
4 2 4 1 |
|
HYDRAPRES |
0,5700 |
16:09 |
50 |
0.58 |
-5.00 % |
450 |
0.5700 |
0.5800 |
20497 |
0 |
0 |
[+] |
HPS |
0.57 0.58 |
0.4640 0.6950 |
09:53 09:43 14:30 14:30
|
60 20 675 75
|
0,5800 0,6000 0,6000 0,5950
|
1 1 1 1 |
100 100 100 500 |
0.5600 0.5550 0.5200 0.5050 |
0.5950 0.6000 0.6400 0.6450 |
100 2305 100 932 |
1 1 1 2 |
|
HYDROTOR |
20,9000 |
15:57 |
22 |
20.90 |
1.46 % |
68 |
20.6000 |
20.9000 |
154 |
0 |
1 |
[+] |
HDR |
20.90 20.90 |
18.8500 22.9000 |
15:57 10:10 15:31 12:06
|
3 32 2 4
|
20,9000 20,9000 20,6000 21,0000
|
5 1 3 1 |
425 10 72 91 |
20.5000 20.1000 20.0000 19.5500 |
21.0000 21.3000 21.5000 22.0000 |
442 603 157 100 |
5 2 2 1 |
|
HYENERGY |
2,2000 |
15:11 |
51 |
2.29 |
-3.93 % |
5 |
PKC |
2.2800 |
300 |
2 |
5 |
[+] |
HEN |
2.20 2.29 |
1.8350 2.7400 |
15:11 15:00 15:00 11:18
|
449 99 52 102
|
2,2000 2,2000 2,2000 2,2900
|
1 3 4 2 |
5 806 1610 10 |
2.2700 2.2000 2.1800 2.1700 |
2.2900 2.3000 2.4400 2.4500 |
480 500 530 24 |
1 1 1 1 |
|
IBCPOLSKA |
1,5100 |
14:21 |
31 |
1.66 |
-9.04 % |
270 |
1.5300 |
1.6500 |
1550 |
0 |
0 |
[+] |
IBC |
1.51 1.66 |
1.3300 1.9900 |
14:21 14:21 10:02 10:56
|
10 50 7 130
|
1,5300 1,5700 1,6600 1,6600
|
1 2 1 2 |
790 480 19 135 |
1.5200 1.5150 1.5100 1.5000 |
1.6600 1.6700 1.6800 1.7050 |
356 50 50 1100 |
1 1 1 1 |
|
IBSM |
74,2000 |
15:12 |
1 |
74.40 |
-0.80 % |
21 |
72.0000 |
73.8000 |
34 |
0 |
4 |
[+] |
IBS |
72.00 74.80 |
67.0000 81.8000 |
14:20 14:20 14:20 14:20
|
7 1 1 30
|
72,0000 72,0000 72,0000 72,2000
|
1 1 1 1 |
110 9 25 80 |
71.8000 70.4000 69.2000 62.0000 |
74.0000 74.4000 74.6000 74.8000 |
1 5 1 9 |
1 1 1 1 |
|
ICECODE |
0,1500 |
16:21 |
7000 |
0.14 |
-6.25 % |
4000 |
0.1410 |
0.1500 |
7000 |
26 |
4 |
[+] |
ICG |
0.14 0.17 |
0.1130 0.1690 |
15:17 15:17 15:11 15:10
|
3086 3236 55 6678
|
0,1660 0,1660 0,1660 0,1500
|
3 1 1 3 |
11200 100 14200 18000 |
0.1400 0.1380 0.1360 0.1350 |
0.1640 0.1650 0.1680 0.1720 |
4000 14000 7644 18014 |
1 1 1 2 |
|
ICPD |
1,5000 |
09:12 |
7 |
1.50 |
0.00 % |
18 |
1.4200 |
1.4900 |
50 |
0 |
0 |
[+] |
ICD |
1.50 1.50 |
1.2000 1.8000 |
09:10 14:34 10:57 09:09
|
7 18 10 7
|
1,5000 1,4900 1,4200 1,5000
|
1 1 1 1 |
100 20 100 100 |
1.3800 1.3300 1.2200 1.1800 |
1.5000 1.5200 1.6200 1.7000 |
770 600 1000 728 |
1 1 1 2 |
|
IDH |
2,2000 |
12:04 |
6 |
2.08 |
-5.17 % |
20 |
1.9000 |
2.2000 |
14 |
2 |
4 |
[+] |
IDH |
1.81 2.20 |
1.6700 2.4800 |
12:04 11:47 11:39 11:39
|
4 1 255 200
|
2,0200 1,9500 1,8100 1,8200
|
1 1 1 1 |
20 50 100 123 |
1.8800 1.8600 1.8400 1.8200 |
2.2200 2.2400 2.2600 2.2800 |
20 318 100 100 |
1 2 1 1 |
|
IDMSAPL |
0,5500 |
14:07 |
1637 |
0.00 |
0.00 % |
104 |
0.5850 |
0.5950 |
2039 |
0 |
0 |
[+] |
IDM |
0.00 0.00 |
0.4960 0.6050 |
11:49 11:49 09:36 14:26
|
1113 1387 3 343
|
0,5500 0,5550 0,5550 0,5550
|
2 1 1 1 |
15020 5073 120 1837 |
0.5500 0.5300 0.5000 0.4900 |
0.6000 0.6350 0.6400 0.6500 |
14000 2068 45 1423 |
1 1 1 1 |
|
IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
5 |
5.0500 |
PKC |
3352 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
4.7800 5.8000 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 0 0 0 |
268 0 0 0 |
4.8000 0.0000 0.0000 0.0000 |
1.0000 4.5000 4.8000 5.0000 |
445 180 211 163 |
1 1 1 1 |
|
IFIRMA |
27,8000 |
17:00 |
70 |
27.00 |
2.39 % |
355 |
27.8000 |
27.8500 |
5 |
2 |
44 |
[+] |
IFI |
26.80 27.80 |
24.3000 29.7000 |
16:43 16:27 16:25 16:25
|
33 4 10 28
|
27,8000 27,8000 27,8000 27,8000
|
1 1 1 3 |
100 35 75 636 |
27.2000 27.1500 27.0500 27.0000 |
27.9000 27.9500 28.0000 28.1000 |
37 65 887 10 |
1 1 6 1 |
|
IFSA |
6,6800 |
17:00 |
233 |
0.00 |
99.99 % |
6842 |
PKC |
PKC |
2726 |
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 0 |
3078 50 100 0 |
0.4300 0.4200 0.3930 0.0000 |
1.0000 1.0100 1.4500 1.5000 |
1000 505 355 1133 |
1 1 1 1 |
|
IGORIA |
0,2070 |
14:46 |
50 |
0.21 |
0.00 % |
1000 |
0.2080 |
0.2150 |
1500 |
0 |
0 |
[+] |
IGT |
0.21 0.21 |
0.1660 0.2480 |
13:26 13:26 13:26 13:26
|
600 1000 1000 1200
|
0,2070 0,2070 0,2080 0,2100
|
1 2 1 2 |
4950 1500 1500 11000 |
0.2070 0.2030 0.2020 0.2010 |
0.2170 0.2190 0.2250 0.2280 |
1500 1400 700 8055 |
1 1 1 1 |
|
IMAGEPWR |
1,8000 |
15:00 |
57 |
0.00 |
0.00 % |
448 |
1.5100 |
1.9800 |
3119 |
0 |
0 |
[+] |
IPW |
0.00 0.00 |
1.4400 2.1600 |
11:00 15:00 15:00 15:00
|
523 120 400 450
|
1,8000 1,8000 1,8000 2,1800
|
1 1 1 1 |
1300 570 200 1 |
1.5000 1.4100 1.2100 1.0000 |
2.5800 2.6000 2.6200 2.6400 |
450 450 298 660 |
1 1 1 1 |
|
IMCOMPANY |
29,2000 |
16:47 |
1 |
28.80 |
1.39 % |
350 |
28.6000 |
29.2000 |
459 |
1 |
28 |
[+] |
IMC |
28.50 29.30 |
26.0000 31.6000 |
15:04 15:04 15:04 14:29
|
29 10 50 300
|
28,5000 28,6000 28,6000 28,6000
|
1 1 2 1 |
542 100 71 63 |
28.5000 28.2000 28.1000 27.3000 |
29.3000 29.5000 29.6000 29.8000 |
350 162 101 285 |
1 1 2 1 |
|
IMMGAMES |
2,6000 |
16:20 |
81 |
2.68 |
-1.52 % |
565 |
2.5600 |
2.6000 |
19 |
12 |
31 |
[+] |
IMG |
2.56 2.78 |
2.1600 3.2000 |
16:08 16:08 16:03 15:55
|
35 64 14 89
|
2,5600 2,5600 2,5800 2,5800
|
1 2 5 1 |
2000 697 21300 500 |
2.5400 2.5200 2.5000 2.4600 |
2.6200 2.6600 2.7000 2.7600 |
223 10 998 500 |
2 1 1 1 |
|
IMMOBILE |
3,7000 |
16:27 |
140 |
3.72 |
-0.54 % |
56 |
3.6500 |
3.7000 |
6840 |
25 |
92 |
[+] |
GKI |
3.52 3.72 |
3.3500 4.0900 |
15:52 15:45 15:34 15:27
|
174 46 175 779
|
3,7000 3,7000 3,7000 3,7000
|
1 1 1 2 |
1000 832 222 1499 |
3.6300 3.6200 3.6000 3.5800 |
3.7100 3.7200 3.7600 3.8000 |
401 4172 1498 9969 |
2 1 1 2 |
|
IMPERA |
1,3000 |
16:40 |
6000 |
1.22 |
1.56 % |
3890 |
1.2500 |
1.3400 |
2433 |
42 |
55 |
[+] |
IMP |
1.22 1.34 |
1.2100 1.4700 |
15:39 15:27 15:27 14:45
|
6000 500 200 1940
|
1,3000 1,3400 1,3400 1,3400
|
2 1 2 2 |
12860 4818 2017 8700 |
1.2400 1.2200 1.2100 1.2000 |
1.3600 1.3700 1.3800 1.3900 |
1200 1856 4114 2000 |
1 2 1 1 |
|
IMS |
3,7500 |
17:00 |
2 |
3.78 |
0.00 % |
437 |
3.6900 |
3.7500 |
1033 |
5 |
18 |
[+] |
IMS |
3.69 3.78 |
3.4100 4.1500 |
16:49 16:49 16:49 16:33
|
469 27 4 19
|
3,6900 3,7000 3,7100 3,7500
|
4 2 4 1 |
135 1100 444 100 |
3.6700 3.6600 3.6500 3.6400 |
3.7800 3.7900 3.8000 3.8100 |
1397 20 9557 2000 |
1 1 5 1 |
|
INC SA |
1,8050 |
15:49 |
512 |
1.84 |
-1.90 % |
1104 |
1.8050 |
1.8300 |
1850 |
1 |
1 |
[+] |
INC |
1.81 1.84 |
1.6550 2.0100 |
09:00 16:26 09:08 09:06
|
1 150 1202 999
|
1,8350 1,8400 1,8500 1,8450
|
3 1 1 2 |
2347 1000 4500 5721 |
1.8000 1.7800 1.7550 1.7500 |
1.8350 1.8500 1.8550 1.8600 |
3875 2928 8589 1960 |
1 2 2 1 |
|
INCUVO |
0,6200 |
17:00 |
250 |
0.58 |
7.64 % |
1000 |
0.5840 |
0.6280 |
500 |
12 |
7 |
[+] |
IVO |
0.58 0.62 |
0.4610 0.6900 |
17:00 17:00 16:40 16:40
|
20 560 40 115
|
0,6200 0,6200 0,6200 0,6200
|
1 2 1 1 |
500 225 700 200 |
0.5820 0.5800 0.5780 0.5600 |
0.6360 0.6420 0.6440 0.6500 |
2017 20 50 3974 |
1 1 1 1 |
|
INFRA |
2,6800 |
16:11 |
110 |
2.88 |
-6.94 % |
75 |
2.6800 |
2.8700 |
70 |
0 |
1 |
[+] |
IFA |
2.68 2.88 |
2.3100 3.4500 |
16:11 16:11 10:03 09:48
|
300 20 4 4
|
2,7100 2,7300 2,8800 2,8800
|
1 1 1 1 |
20 20 20 20 |
2.6600 2.6000 2.5400 2.5000 |
2.8800 2.9000 2.9600 3.0000 |
174 980 1000 400 |
1 1 1 2 |
|
INGBSK |
323,5000 |
17:00 |
4 |
319.50 |
0.31 % |
348 |
323.5000 |
325.0000 |
449 |
8 |
2 534 |
[+] |
ING |
318.00 325.00 |
288.0000 351.0000 |
17:00 17:00 17:00 17:00
|
1 7 172 1
|
323,5000 323,5000 323,5000 323,5000
|
2 2 3 3 |
2 2 66 66 |
323.0000 322.5000 322.0000 321.5000 |
325.5000 326.0000 326.5000 327.0000 |
298 394 123 100 |
4 8 4 3 |
|
INPRO |
7,2500 |
16:48 |
15 |
7.25 |
0.00 % |
25 |
7.2500 |
7.3000 |
1323 |
2 |
12 |
[+] |
INP |
7.25 7.30 |
6.5500 7.9500 |
16:22 15:30 14:33 14:14
|
18 114 2 250
|
7,3000 7,2500 7,2500 7,2500
|
2 3 3 4 |
518 179 817 502 |
7.1000 7.0500 7.0000 6.9500 |
7.3500 7.4500 7.5000 7.6000 |
50 500 100 10 |
1 1 1 1 |
|
INSTALKRK |
41,2000 |
15:55 |
14 |
41.40 |
-0.48 % |
150 |
41.1000 |
41.2000 |
36 |
1 |
27 |
[+] |
INK |
41.00 41.40 |
37.3000 45.5000 |
15:05 14:49 14:47 14:47
|
40 100 103 57
|
41,3000 41,3000 41,3000 41,3000
|
5 1 2 4 |
258 160 73 243 |
41.0000 40.9000 40.8000 40.7000 |
41.3000 41.4000 42.0000 42.2000 |
257 1911 25 4000 |
1 2 1 1 |
|
INTERBUD |
2,1700 |
14:23 |
33 |
2.06 |
-0.46 % |
400 |
2.0800 |
2.1600 |
1000 |
7 |
14 |
[+] |
ITB |
2.06 2.17 |
1.8550 2.2600 |
14:23 14:23 13:54 10:02
|
100 100 2680 1185
|
2,1600 2,1600 2,0800 2,1600
|
3 1 2 1 |
1799 2600 1400 2745 |
2.0700 2.0600 2.0500 2.0400 |
2.1700 2.1800 2.1900 2.2000 |
1967 1635 1315 1456 |
1 1 1 2 |
|
INTERCARS |
610,0000 |
17:00 |
9 |
606.00 |
0.83 % |
5 |
605.0000 |
611.0000 |
100 |
5 |
3 093 |
[+] |
CAR |
605.00 611.00 |
546.0000 666.0000 |
17:00 17:00 17:00 17:00
|
4 1 2 1
|
610,0000 610,0000 610,0000 610,0000
|
1 3 1 1 |
19 82 2 5 |
604.0000 603.0000 590.0000 588.0000 |
612.0000 613.0000 614.0000 615.0000 |
5 30 103 10 |
1 1 2 3 |
|
INTERIAPL |
7,2000 |
10:59 |
63 |
7.50 |
-4.00 % |
440 |
7.2000 |
7.5000 |
706 |
0 |
1 |
[+] |
INT |
7.15 7.50 |
6.0000 9.0000 |
10:48 10:48 09:00 16:03
|
63 2 50 2
|
7,1500 7,1500 7,5000 7,5000
|
2 1 1 1 |
549 200 20 300 |
7.1500 7.1000 6.9000 6.6000 |
7.5500 7.6000 7.6500 7.7000 |
500 2057 886 1193 |
1 1 2 4 |
|
INTERSPPL |
0,3680 |
16:34 |
2000 |
0.36 |
1.10 % |
100 |
0.3610 |
0.3690 |
836 |
30 |
11 |
[+] |
IPO |
0.36 0.37 |
0.3280 0.4000 |
15:41 15:41 12:37 12:29
|
864 1136 41 10000
|
0,3690 0,3640 0,3590 0,3590
|
2 2 2 1 |
3200 2009 6000 300 |
0.3600 0.3590 0.3580 0.3570 |
0.3710 0.3760 0.3780 0.3800 |
9145 1000 11227 2999 |
1 1 3 1 |
|
INTM |
0,0355 |
11:24 |
3929 |
0.00 |
0.00 % |
12000 |
0.0355 |
0.0250 |
2209 |
0 |
0 |
[+] |
IMR |
0.00 0.00 |
0.0250 0.0460 |
11:24 11:00 11:00 11:00
|
5491 509 5900 100
|
0,0355 0,0355 0,0355 0,0485
|
1 1 1 1 |
44064 10 1000 55000 |
0.0290 0.0250 0.0235 0.0210 |
0.0350 0.0485 0.0495 0.0795 |
35000 40322 30000 11189 |
1 2 1 1 |
|
INTROL |
7,0000 |
17:00 |
4 |
6.94 |
0.86 % |
1000 |
6.9400 |
7.0000 |
685 |
4 |
27 |
[+] |
INL |
6.92 7.04 |
6.2600 7.6200 |
16:01 14:40 14:29 14:27
|
14 2000 15 20
|
6,9400 7,0000 7,0000 7,0000
|
2 4 3 1 |
194 352 358 100 |
6.9200 6.9000 6.8800 6.8600 |
7.0400 7.0600 7.0800 7.1000 |
75 275 200 205 |
1 2 1 2 |
|
INTWORKS |
2,2400 |
15:23 |
30 |
2.08 |
1.82 % |
105 |
2.1200 |
2.2200 |
300 |
1 |
1 |
[+] |
IWS |
2.08 2.24 |
1.6700 2.4800 |
15:15 15:15 15:15 15:15
|
30 50 100 40
|
2,2000 2,1800 2,1800 2,1600
|
2 1 1 1 |
140 59 1000 30 |
2.0800 2.0600 2.0400 2.0200 |
2.2400 2.3000 2.3400 2.3800 |
408 95 1280 50 |
1 1 1 1 |
|
INVENTION |
0,1800 |
17:00 |
5734 |
0.17 |
4.05 % |
25239 |
0.1800 |
0.1840 |
10484 |
626 |
113 |
[+] |
INM |
0.17 0.19 |
0.1370 0.2050 |
17:00 16:48 16:46 16:39
|
4444 1 9821 179
|
0,1800 0,1835 0,1820 0,1820
|
1 1 3 2 |
426 7500 62554 12000 |
0.1790 0.1765 0.1750 0.1720 |
0.1850 0.1870 0.1880 0.1890 |
27730 63229 7976 57457 |
2 2 1 6 |
|
INVESTEKO |
3,1000 |
15:35 |
390 |
0.00 |
0.00 % |
800 |
3.1000 |
3.2600 |
400 |
0 |
0 |
[+] |
IVE |
0.00 0.00 |
2.4800 3.7200 |
10:24 10:16 10:16 16:22
|
10 301 1000 400
|
3,1000 3,2000 3,2000 3,4000
|
1 1 1 1 |
400 801 3000 239 |
3.0600 3.0200 3.0000 2.7200 |
3.4000 3.4600 3.6000 3.8400 |
114 378 1157 1365 |
1 1 1 2 |
|
IPOPEMA |
2,8700 |
16:47 |
100 |
2.87 |
2.50 % |
1000 |
2.8100 |
2.8700 |
974 |
6 |
18 |
[+] |
IPE |
2.87 2.88 |
2.5900 3.1500 |
15:39 14:14 09:38 09:38
|
100 500 226 274
|
2,8700 2,8700 2,8800 2,8800
|
2 1 1 2 |
2884 600 101 8162 |
2.8000 2.7900 2.7800 2.7400 |
2.8800 2.9200 2.9300 2.9400 |
890 14958 3460 1035 |
1 1 2 1 |
|
IZOLACJA |
3,8300 |
17:00 |
2 |
3.80 |
2.68 % |
1000 |
3.7200 |
3.8300 |
74 |
6 |
21 |
[+] |
IZO |
3.70 3.84 |
3.4200 4.1800 |
17:00 17:00 17:00 17:00
|
2 2 2 2
|
3,8300 3,8300 3,8300 3,8300
|
1 1 1 1 |
1000 845 500 988 |
3.7100 3.7000 3.6600 3.6400 |
3.8400 3.8500 3.8600 3.8800 |
1273 4226 1155 3187 |
1 2 1 2 |
|
IZOSTAL |
2,6200 |
15:42 |
998 |
2.57 |
0.77 % |
1100 |
2.5900 |
2.6000 |
2 |
7 |
18 |
[+] |
IZS |
2.57 2.62 |
2.3200 2.8200 |
15:42 15:22 15:22 15:22
|
2 32 2 2
|
2,6100 2,6200 2,6100 2,6000
|
6 3 4 3 |
7247 552 3410 560 |
2.5800 2.5700 2.5600 2.5500 |
2.6100 2.6200 2.6300 2.6400 |
2 2555 2 752 |
1 5 1 2 |
|
JRCGROUP |
0,1500 |
09:01 |
1 |
0.00 |
0.00 % |
740000 |
0.1350 |
0.1460 |
30000 |
0 |
0 |
[+] |
JRC |
0.00 0.00 |
0.1200 0.1800 |
09:00 09:18 09:00 15:03
|
100 1 100 1
|
0,1500 0,1500 0,1500 0,1500
|
1 1 1 1 |
2000 2000 5000 10000 |
0.1320 0.1140 0.1100 0.1000 |
0.1480 0.1500 0.1540 0.1550 |
40000 72120 17500 127328 |
1 3 1 3 |
|
JRHOLDING |
4,8100 |
12:05 |
728 |
4.81 |
0.42 % |
50 |
4.8200 |
4.9800 |
740 |
1 |
4 |
[+] |
JRH |
4.81 4.81 |
4.3300 5.2800 |
12:10 10:57 10:57 17:00
|
12 1900 100 907
|
4,7900 5,0000 4,9500 5,0000
|
2 1 1 1 |
2739 900 70 300 |
4.8100 4.8000 4.7600 4.7500 |
4.9900 5.0000 5.1000 5.1800 |
22 17133 500 186 |
2 2 1 1 |
|
JSW |
26,2000 |
17:01 |
27 |
24.99 |
6.07 % |
200 |
26.1000 |
26.2000 |
1901 |
1 173 |
30 024 |
[+] |
JSW |
24.70 26.20 |
22.5000 27.4800 |
17:01 17:01 17:01 17:00
|
23 1977 23 77
|
26,2000 26,2000 26,2000 26,2000
|
1 2 2 2 |
150 181 120 21 |
26.0700 26.0100 26.0000 25.9700 |
26.2100 26.2200 26.2400 26.2500 |
1 3481 1450 1908 |
1 14 3 3 |
|
JUJUBEE |
1,8000 |
16:28 |
96 |
1.75 |
-1.91 % |
20 |
1.7550 |
1.8000 |
504 |
1 |
1 |
[+] |
JJB |
1.74 1.82 |
1.4000 2.1000 |
16:28 13:47 10:32 09:35
|
18 52 20 6
|
1,8000 1,8000 1,8150 1,7400
|
1 2 3 3 |
200 220 1050 14709 |
1.7450 1.7350 1.7300 1.7000 |
1.8100 1.8200 1.8300 1.8350 |
2000 100 200 300 |
1 1 1 1 |
|
JWWINVEST |
3,0300 |
16:08 |
20 |
2.97 |
-1.30 % |
2035 |
2.9900 |
3.0400 |
20 |
2 |
5 |
[+] |
JWW |
2.97 3.03 |
2.6800 3.2600 |
16:07 15:25 14:03 10:14
|
200 20 5 84
|
3,0200 3,0200 2,9800 2,9700
|
1 1 1 1 |
1000 1000 296 100 |
2.9700 2.9500 2.9200 2.9100 |
3.0500 3.0600 3.0700 3.0800 |
50 50 296 100 |
1 1 2 1 |
|
KANCELWEC |
1,9900 |
09:58 |
1000 |
0.00 |
0.00 % |
6 |
1.9900 |
2.0000 |
1000 |
0 |
0 |
[+] |
KPI |
0.00 0.00 |
1.6000 2.3800 |
09:21 09:21 15:36 15:36
|
318 682 324 6
|
2,0600 2,0000 2,0000 2,0000
|
2 1 1 1 |
1260 1053 369 400 |
1.9200 1.9000 1.7200 1.7100 |
2.0600 2.0800 2.1400 2.1800 |
675 2350 1392 1540 |
1 3 2 1 |
|
KBJ |
24,0000 |
16:18 |
200 |
24.30 |
-2.04 % |
150 |
23.6000 |
24.0000 |
500 |
0 |
5 |
[+] |
KBJ |
24.00 24.30 |
19.4500 29.1000 |
09:00 12:49 12:49 09:00
|
2 50 50 2
|
24,3000 24,5000 24,5000 24,7000
|
1 1 1 1 |
200 100 150 200 |
23.5000 23.4000 23.3000 22.5000 |
24.2000 24.3000 24.5000 24.7000 |
500 3932 150 13 |
1 1 1 1 |
|
KCI |
0,9140 |
16:46 |
405 |
0.92 |
-0.22 % |
6480 |
0.9000 |
0.9140 |
8989 |
5 |
4 |
[+] |
KCI |
0.90 0.92 |
0.8260 1.0050 |
16:46 16:43 15:48 15:20
|
85 15 626 75
|
0,9140 0,9140 0,9020 0,9140
|
1 1 1 1 |
1989 5000 5059 5000 |
0.8960 0.8900 0.8860 0.8840 |
0.9160 0.9180 0.9200 0.9220 |
15874 1670 7128 20 |
4 2 5 1 |
|
KERNEL |
18,1000 |
17:00 |
65 |
18.14 |
-0.22 % |
25 |
18.0200 |
18.1000 |
1209 |
3 |
55 |
[+] |
KER |
17.98 18.14 |
16.3400 19.9400 |
17:00 16:49 16:47 16:34
|
6 1 4 72
|
18,1000 18,1200 18,1200 18,0200
|
3 2 2 2 |
897 151 151 380 |
17.9800 17.9200 17.9000 17.8600 |
18.1200 18.1400 18.2000 18.5200 |
39 9777 100 200 |
1 2 1 1 |
|
KETY |
902,0000 |
17:00 |
5 |
915.00 |
-1.31 % |
19 |
901.5000 |
902.0000 |
12 |
4 |
3 786 |
[+] |
KTY |
896.00 915.00 |
823.5000 1006.0000 |
17:00 17:00 17:00 17:00
|
2 6 3 9
|
902,0000 902,0000 902,0000 902,0000
|
2 1 2 3 |
3 8 19 35 |
901.0000 900.5000 900.0000 899.5000 |
904.0000 905.5000 906.0000 906.5000 |
1 4 4 10 |
1 1 2 1 |
|
KGHM |
135,1500 |
17:02 |
100 |
134.00 |
0.86 % |
6951 |
135.1000 |
135.1500 |
2799 |
549 |
73 836 |
[+] |
KGH |
133.05 135.60 |
120.6000 147.4000 |
17:01 17:01 17:01 17:01
|
100 10 125 23
|
135,1500 135,1500 135,1500 135,1500
|
2 2 2 2 |
588 5134 769 925 |
135.0500 135.0000 134.9500 134.9000 |
135.2000 135.2500 135.3000 135.3500 |
513 680 1436 3982 |
3 4 11 3 |
|
KGL |
14,4000 |
09:00 |
1 |
14.40 |
0.00 % |
300 |
13.9000 |
14.4000 |
921 |
0 |
0 |
[+] |
KGL |
14.40 14.40 |
13.0000 15.8000 |
09:00 09:00 09:00 13:38
|
2 1 2 3
|
14,4000 14,4000 14,4000 14,4000
|
1 1 0 0 |
17 10 0 0 |
13.2000 10.0000 0.0000 0.0000 |
14.6000 14.8000 14.9000 15.0000 |
400 681 100 7 |
2 1 1 2 |
|
KINOPOL |
17,0000 |
17:00 |
950 |
16.80 |
1.80 % |
2550 |
17.0000 |
17.0500 |
390 |
5 |
88 |
[+] |
KPL |
16.65 17.00 |
15.1500 18.4500 |
17:00 17:00 17:00 17:00
|
50 1 197 4
|
17,0000 17,0000 17,0000 17,0000
|
1 1 1 3 |
60 200 371 519 |
16.8000 16.7000 16.6500 16.6000 |
17.1000 17.1500 17.2000 17.2500 |
500 170 729 100 |
1 2 4 1 |
|
KLABATER |
0,7500 |
16:44 |
10 |
0.76 |
-2.60 % |
1051 |
0.7350 |
0.7500 |
3763 |
423 |
310 |
[+] |
KBT |
0.69 0.80 |
0.6100 0.9100 |
16:43 16:36 16:36 16:36
|
300 700 600 1473
|
0,7350 0,7350 0,7350 0,7350
|
2 2 4 3 |
40264 7100 9100 16600 |
0.7300 0.7200 0.7100 0.7050 |
0.7550 0.7600 0.7650 0.7700 |
3000 5198 5998 12677 |
1 3 3 2 |
|
KLEPSYDRA |
6,1800 |
17:00 |
250 |
6.22 |
3.00 % |
100 |
6.1000 |
6.2000 |
3300 |
5 |
30 |
[+] |
KLE |
6.04 6.24 |
4.9800 7.4600 |
16:35 16:35 16:32 16:13
|
668 2 82 3
|
6,2000 6,2000 6,1800 6,1800
|
1 3 2 6 |
50 1224 1150 970 |
6.0800 6.0600 6.0400 6.0200 |
6.2400 6.2600 6.2800 6.3000 |
2489 77 1208 1057 |
3 3 2 2 |
|
KLON |
1,3500 |
10:07 |
3 |
1.35 |
0.00 % |
40 |
1.3000 |
1.3900 |
40 |
0 |
0 |
[+] |
KLN |
1.35 1.35 |
1.0800 1.6200 |
15:20 10:23 14:07 09:55
|
27 2 10 15
|
1,3500 1,3500 1,3500 1,3000
|
2 1 1 1 |
65 100 100 50 |
1.2300 1.2000 1.1600 1.1100 |
1.4000 1.4500 1.5000 1.5500 |
800 40 40 140 |
1 1 1 2 |
|
KOGENERA |
63,2000 |
17:01 |
300 |
62.40 |
1.12 % |
4 |
63.2000 |
63.4000 |
205 |
4 |
259 |
[+] |
KGN |
61.10 63.30 |
56.2000 68.6000 |
17:00 16:49 16:48 16:48
|
60 70 2 1
|
63,2000 63,3000 63,2000 63,2000
|
1 2 1 1 |
30 220 150 41 |
63.1000 62.5000 62.3000 62.1000 |
63.5000 63.7000 63.9000 64.0000 |
224 240 121 95 |
3 2 2 1 |
|
KOMPAP |
26,0000 |
15:05 |
93 |
26.00 |
0.00 % |
1596 |
26.0000 |
27.0000 |
365 |
0 |
2 |
[+] |
KMP |
26.00 26.00 |
23.4000 28.6000 |
16:12 10:45 09:11 16:38
|
6 230 3 38
|
26,0000 26,0000 26,0000 26,0000
|
1 0 0 0 |
200 0 0 0 |
24.0000 0.0000 0.0000 0.0000 |
27.2000 27.8000 28.0000 29.8000 |
340 382 60 73 |
1 2 1 1 |
|
KOMPUTRON |
5,4600 |
17:00 |
54 |
5.46 |
0.00 % |
12339 |
5.4000 |
5.4600 |
2098 |
27 |
143 |
[+] |
KOM |
5.24 5.50 |
4.9200 6.0000 |
17:00 16:46 16:37 16:37
|
96 2 261 200
|
5,4600 5,4600 5,4000 5,4400
|
2 3 2 4 |
404 594 697 1433 |
5.3000 5.2600 5.2400 5.2200 |
5.5000 5.5200 5.5400 5.5600 |
3163 1 648 1000 |
2 1 1 1 |
|
KOOL2PLAY |
0,9180 |
09:07 |
892 |
0.00 |
0.00 % |
50 |
0.9000 |
0.9160 |
100 |
0 |
0 |
[+] |
K2P |
0.00 0.00 |
0.7360 1.1000 |
10:13 09:41 15:48 10:28
|
20 25 108 50
|
0,9200 0,9200 0,9180 0,9200
|
1 1 1 1 |
50 50 2973 50 |
0.8500 0.8200 0.8000 0.7500 |
0.9500 1.0000 1.0500 1.0900 |
100 1302 100 100 |
1 2 1 1 |
|
KORBANK |
8,0500 |
14:48 |
5 |
8.05 |
-1.23 % |
10 |
8.1000 |
8.4500 |
25 |
0 |
0 |
[+] |
KOR |
8.05 8.05 |
6.4500 9.6500 |
11:32 09:19 09:19 15:23
|
132 58 22 578
|
8,1500 8,1000 8,2500 8,3000
|
1 1 2 1 |
995 10 75 10 |
8.0500 8.0000 7.9500 7.7000 |
8.6000 8.6500 8.7500 8.8000 |
25 25 50 45 |
1 1 1 2 |
|
KPPD |
31,4000 |
10:12 |
5 |
0.00 |
0.00 % |
49 |
30.4000 |
30.8000 |
50 |
0 |
0 |
[+] |
KPD |
0.00 0.00 |
28.4000 34.4000 |
09:35 11:05 11:00 10:13
|
4 19 10 2
|
30,2000 31,0000 31,0000 31,0000
|
1 1 1 1 |
250 40 15 2 |
30.2000 29.0000 28.4000 26.0000 |
31.4000 31.6000 32.0000 32.8000 |
63 240 198 45 |
2 1 1 1 |
|
KRAKCHEM |
0,9080 |
17:00 |
1000 |
0.94 |
-4.22 % |
4996 |
0.9060 |
0.9080 |
1005 |
7 |
6 |
[+] |
KCH |
0.90 0.94 |
0.8460 1.0300 |
16:45 16:33 16:09 15:32
|
4 19 12 12
|
0,9060 0,9060 0,9020 0,9080
|
1 2 4 1 |
2000 8096 10387 2000 |
0.9040 0.9020 0.9000 0.8900 |
0.9100 0.9120 0.9140 0.9160 |
5 5 5 5 |
1 1 1 1 |
|
KRKA |
828,0000 |
16:02 |
1 |
800.00 |
1.72 % |
4 |
828.0000 |
834.0000 |
3 |
0 |
383 |
[+] |
KRK |
800.00 840.00 |
720.0000 880.0000 |
15:19 14:46 14:43 14:41
|
15 10 1 5
|
834,0000 838,0000 840,0000 840,0000
|
1 2 1 1 |
1 5 2 1 |
824.0000 822.0000 820.0000 818.0000 |
846.0000 854.0000 856.0000 860.0000 |
1 5 4 1 |
1 1 2 1 |
|
KRUK |
399,3000 |
17:00 |
6 |
403.90 |
-1.14 % |
5 |
399.1000 |
399.3000 |
1 |
12 |
4 929 |
[+] |
KRU |
398.40 403.90 |
363.6000 444.2000 |
17:00 17:00 17:00 17:00
|
22 2 21 2
|
399,3000 399,3000 399,3000 399,3000
|
3 3 4 1 |
82 5 33 2 |
399.0000 398.6000 398.5000 398.3000 |
399.5000 399.6000 399.9000 400.0000 |
7 21 9 6 |
2 2 1 1 |
|
KRVITAMIN |
9,8600 |
15:49 |
1000 |
9.76 |
1.02 % |
141 |
9.8200 |
9.9600 |
400 |
3 |
30 |
[+] |
KVT |
9.74 9.88 |
8.8000 10.7000 |
12:46 10:40 10:28 10:13
|
20 1 5 1999
|
9,8000 9,8000 9,7600 9,8000
|
2 1 2 2 |
344 3 454 453 |
9.8000 9.7600 9.7400 9.7000 |
9.9800 10.0000 10.1000 10.1500 |
1555 214 4 9 |
6 2 1 4 |
|
KSGAGRO |
3,0500 |
16:49 |
10 |
2.98 |
1.67 % |
389 |
2.9700 |
3.0500 |
467 |
21 |
60 |
[+] |
KSG |
2.84 3.08 |
2.6900 3.2700 |
16:46 16:46 16:46 16:46
|
1 2 8 287
|
2,9700 2,9700 2,9700 3,0500
|
1 1 1 2 |
257 12 426 112 |
2.9600 2.9200 2.9000 2.8800 |
3.0600 3.0700 3.0800 3.0900 |
1000 100 1007 12 |
1 1 2 1 |
|
KUBOTA |
14,3500 |
15:13 |
1 |
14.00 |
2.50 % |
25 |
13.8000 |
14.2500 |
501 |
0 |
4 |
[+] |
KUB |
13.70 14.35 |
11.2000 16.8000 |
15:02 15:02 15:02 15:02
|
5 6 7 10
|
13,7000 13,7500 13,7500 13,7500
|
1 2 1 1 |
10 39 10 20 |
13.7500 13.6500 13.6000 13.5500 |
14.3000 14.4000 14.5000 14.8000 |
373 403 100 240 |
3 2 1 2 |
|
KUPIEC |
0,8500 |
11:00 |
203 |
0.00 |
0.00 % |
38 |
0.9000 |
0.8500 |
500 |
0 |
0 |
[+] |
KPC |
0.00 0.00 |
0.6800 1.0200 |
11:00 11:00 11:00 11:00
|
85 486 461 246
|
0,8500 1,0300 1,0300 1,0400
|
1 1 1 1 |
900 349 798 1660 |
0.8700 0.7850 0.7800 0.7750 |
0.8600 1.0000 1.0600 1.1000 |
1250 28 2947 1500 |
1 1 1 1 |
|
LABOCANNA |
0,3090 |
15:54 |
620 |
0.29 |
-0.32 % |
514 |
0.2910 |
0.3090 |
1246 |
17 |
5 |
[+] |
LCN |
0.29 0.31 |
0.2340 0.3500 |
15:54 15:54 15:54 15:54
|
35 74 74 74
|
0,3080 0,3080 0,3080 0,3080
|
2 3 1 1 |
3933 4188 200 110 |
0.2900 0.2880 0.2860 0.2850 |
0.3100 0.3160 0.3180 0.3290 |
7309 1678 20000 1102 |
3 2 1 1 |
|
LARQ |
1,7000 |
16:00 |
7 |
1.70 |
1.19 % |
7 |
1.6150 |
1.7250 |
335 |
3 |
4 |
[+] |
LRQ |
1.62 1.70 |
1.5300 1.8700 |
16:00 16:00 15:54 15:54
|
7 590 7 7
|
1,7000 1,7000 1,6200 1,6200
|
1 2 1 1 |
22 1159 40 845 |
1.5550 1.5400 1.5000 1.3000 |
1.7500 1.8400 1.8950 1.9000 |
600 69 650 600 |
1 1 1 1 |
|
LEGIMI |
43,4000 |
14:55 |
1 |
42.50 |
3.09 % |
1 |
42.1000 |
43.4000 |
36 |
0 |
13 |
[+] |
LEG |
42.50 43.50 |
34.0000 51.0000 |
10:31 10:31 10:31 16:40
|
121 29 150 1
|
43,5000 43,2000 42,5000 42,1000
|
1 1 1 1 |
50 20 43 20 |
42.0000 40.2000 39.2000 38.0000 |
43.5000 44.0000 45.0000 47.0000 |
109 47 29 20 |
1 1 1 1 |
|
LENA |
2,8000 |
16:13 |
100 |
2.80 |
0.00 % |
132 |
2.7800 |
2.8000 |
529 |
2 |
5 |
[+] |
LEN |
2.77 2.80 |
2.5200 3.0800 |
16:08 13:18 12:24 10:24
|
95 5 5 48
|
2,7800 2,8000 2,8000 2,7800
|
2 3 4 2 |
1004 1072 2595 1089 |
2.7700 2.7600 2.7500 2.7400 |
2.8200 2.8500 2.8600 2.8700 |
1500 4975 1500 2000 |
1 4 1 1 |
|
LENTEX |
7,8200 |
16:30 |
10 |
7.80 |
0.26 % |
170 |
7.8200 |
7.8400 |
2500 |
2 |
14 |
[+] |
LTX |
7.80 7.82 |
7.0200 8.5800 |
13:20 09:12 09:00 09:00
|
889 2 929 13
|
7,8200 7,8000 7,8000 7,8000
|
1 1 1 1 |
1011 511 400 400 |
7.7800 7.6800 7.4200 7.4000 |
7.8600 7.8800 7.9000 7.9400 |
1250 1085 1585 200 |
2 2 4 1 |
|
LESS |
0,2340 |
17:00 |
2 |
0.24 |
3.08 % |
4765 |
0.2320 |
0.2340 |
1750 |
36 |
8 |
[+] |
LES |
0.23 0.24 |
0.2120 0.2580 |
17:00 17:00 17:00 17:00
|
2 2 2 2
|
0,2340 0,2340 0,2340 0,2340
|
2 2 5 1 |
3094 120 1345 5000 |
0.2300 0.2260 0.2250 0.2230 |
0.2350 0.2380 0.2390 0.2400 |
15560 2549 11360 240 |
3 2 7 4 |
|
LETUS |
0,9600 |
11:05 |
312 |
0.96 |
-12.73 % |
1220 |
0.9650 |
1.1100 |
1249 |
0 |
0 |
[+] |
LET |
0.96 0.96 |
0.7700 1.1500 |
10:19 09:00 16:15 15:47
|
348 55 367 200
|
1,1000 1,1000 1,1000 1,1000
|
2 1 1 1 |
4043 850 1000 1000 |
0.9600 0.9500 0.9400 0.9300 |
1.1400 1.1500 1.1600 1.1800 |
2015 1400 2000 3500 |
1 2 1 2 |
|
LEXBONO |
0,1350 |
15:09 |
36 |
0.14 |
-2.17 % |
6559 |
0.1240 |
0.1350 |
30114 |
183 |
25 |
[+] |
LXB |
0.13 0.16 |
0.1110 0.1650 |
15:00 14:52 14:39 14:38
|
30000 19999 1 1300
|
0,1350 0,1350 0,1350 0,1260
|
2 1 1 1 |
2500 500 500 500 |
0.1230 0.1220 0.1210 0.1200 |
0.1360 0.1370 0.1380 0.1390 |
500 500 1000 1000 |
1 1 1 1 |
|
LGTRADE |
3,3000 |
17:00 |
10 |
3.10 |
-0.60 % |
483 |
3.1000 |
3.3000 |
42 |
1 |
3 |
[+] |
LGT |
2.94 3.30 |
2.4800 3.7200 |
10:37 10:02 09:14 16:46
|
485 638 15 3
|
3,1000 2,9400 3,1000 3,3200
|
1 1 3 1 |
53 990 685 1000 |
2.9800 2.9600 2.9400 2.9200 |
3.3200 3.3800 3.4600 3.4800 |
496 100 638 575 |
2 1 1 1 |
|
LIBET |
1,4200 |
17:00 |
632 |
1.42 |
0.00 % |
2350 |
1.3550 |
1.4200 |
11948 |
1 |
2 |
[+] |
LBT |
1.35 1.42 |
1.2800 1.5600 |
17:00 12:52 12:44 09:00
|
368 42 74 10
|
1,4200 1,3500 1,3500 1,4200
|
2 2 1 1 |
181197 101890 8000 200 |
1.3500 1.3300 1.3250 1.3100 |
1.4350 1.4400 1.4500 1.4950 |
442 384 1663 500 |
1 1 2 1 |
|
LMGAMES |
0,9800 |
10:12 |
881 |
0.98 |
-1.80 % |
100 |
0.9520 |
0.9900 |
61 |
1 |
1 |
[+] |
LMG |
0.98 0.98 |
0.7840 1.1750 |
16:15 09:33 09:30 09:27
|
1 1 35 1375
|
0,9980 0,9980 0,9800 1,0000
|
1 1 1 2 |
200 200 250 300 |
0.9360 0.9340 0.9320 0.9300 |
0.9920 0.9940 0.9960 0.9980 |
200 200 200 2928 |
1 1 1 2 |
|
LOKATYBUD |
1,2500 |
11:00 |
10 |
1.25 |
-0.79 % |
50 |
1.0000 |
1.2500 |
2158 |
0 |
0 |
[+] |
LBD |
1.25 1.25 |
1.0000 1.5000 |
11:00 11:00 15:00 11:00
|
10 50 50 25
|
1,2600 1,2600 1,1000 1,2400
|
1 2 2 1 |
50 700 850 920 |
0.9500 0.9000 0.8500 0.8200 |
1.2700 1.3000 1.3100 1.3400 |
1480 5050 1127 1097 |
2 2 1 1 |
|
LOKUM |
22,0000 |
17:00 |
2 |
21.60 |
2.33 % |
316 |
20.8000 |
22.0000 |
43 |
1 |
12 |
[+] |
LKD |
20.80 22.00 |
19.4500 23.7000 |
15:40 15:05 15:05 15:05
|
6 24 100 21
|
20,8000 20,8000 21,0000 21,2000
|
1 1 1 1 |
50 100 29 100 |
20.7000 20.6000 20.4000 20.3000 |
22.2000 22.3000 22.4000 22.5000 |
400 145 974 285 |
8 2 6 4 |
|
LPP |
15 850,0000 |
17:01 |
10 |
15,860.00 |
0.57 % |
4 |
15845.0000 |
15850.0000 |
27 |
5 |
74 181 |
[+] |
LPP |
15,680.00 16,010.00 |
14275.0000 17445.0000 |
17:00 17:00 17:00 17:00
|
2 1 1 3
|
15 850,0000 15 850,0000 15 850,0000 15 850,0000
|
1 1 1 2 |
4 15 39 12 |
15835.0000 15830.0000 15815.0000 15805.0000 |
15855.0000 15860.0000 15865.0000 15875.0000 |
17 4 5 2 |
2 1 2 2 |
|
LSISOFT |
25,2000 |
17:00 |
1 |
27.40 |
-8.03 % |
78 |
25.2000 |
26.0000 |
365 |
65 |
1 901 |
[+] |
LSI |
24.80 30.00 |
24.8000 30.0000 |
17:00 16:49 16:49 16:48
|
79 420 80 684
|
25,2000 24,8000 25,0000 25,0000
|
1 2 1 1 |
200 523 61 1 |
25.0000 24.8000 24.6000 24.4000 |
26.8000 27.0000 27.2000 27.8000 |
238 1159 200 588 |
2 1 2 3 |
|
LTGAMES |
8,8000 |
15:45 |
71 |
8.66 |
-2.22 % |
6 |
8.5800 |
8.8000 |
30 |
1 |
5 |
[+] |
LTM |
8.52 9.00 |
6.9400 10.3500 |
15:45 15:45 14:45 14:45
|
2 27 44 2
|
8,7800 8,7800 8,7000 8,7200
|
1 1 1 1 |
200 20 100 20 |
8.5000 8.4000 8.3400 8.3000 |
8.9000 8.9600 9.0000 9.0200 |
1 6 213 288 |
1 3 1 1 |
|
LUBAWA |
9,0600 |
17:01 |
89 |
9.17 |
-1.95 % |
14 |
8.9900 |
9.0600 |
411 |
417 |
3 755 |
[+] |
LBW |
8.90 9.17 |
8.2550 10.0800 |
17:01 17:00 17:00 17:00
|
110 150 740 15
|
9,0600 9,0600 9,0600 9,0600
|
1 1 1 1 |
800 200 70 15 |
8.9850 8.9800 8.9700 8.9650 |
9.0650 9.0700 9.0900 9.1000 |
29 545 420 2200 |
2 1 2 2 |
|
LUDUS |
0,2840 |
15:00 |
1817 |
0.00 |
0.00 % |
10 |
0.2400 |
PKC |
2877 |
0 |
0 |
[+] |
LUD |
0.00 0.00 |
0.2280 0.3400 |
15:00 15:00 15:00 15:00
|
4414 1700 1061 1211
|
0,2840 0,2840 0,2840 0,2840
|
1 1 1 1 |
1000 2200 1000 5000 |
0.2380 0.2300 0.2200 0.2000 |
0.0100 0.2840 0.2920 0.2980 |
20000 14521 400 200 |
1 2 1 1 |
|
LUG |
4,3000 |
10:57 |
10 |
4.20 |
2.38 % |
50 |
4.2000 |
4.3000 |
740 |
0 |
1 |
[+] |
LUG |
4.20 4.30 |
3.3600 5.0000 |
09:45 15:16 10:43 10:20
|
250 50 250 98
|
4,2000 4,2000 4,2000 4,2000
|
3 1 1 1 |
756 350 179 625 |
4.0000 3.8400 3.5200 3.5000 |
4.4000 4.5000 4.6000 4.8800 |
268 450 300 148 |
2 1 1 1 |
|
LUKARDI |
0,5100 |
13:25 |
1 |
0.00 |
0.00 % |
59 |
PKC |
PKC |
2111 |
0 |
0 |
[+] |
LUK |
0.00 0.00 |
0.4080 0.6100 |
11:22 11:32 14:48 14:40
|
1 129 1 1
|
0,4460 0,5100 0,5150 0,4420
|
1 1 2 1 |
10 2273 1310 1024 |
0.4480 0.4400 0.4300 0.3900 |
0.1200 0.4400 0.5100 0.5200 |
6959 4000 2850 1924 |
1 1 2 1 |
|
M4B |
12,0000 |
11:00 |
50 |
0.00 |
0.00 % |
5 |
12.6000 |
12.1000 |
3 |
0 |
0 |
[+] |
M4B |
0.00 0.00 |
9.6000 14.4000 |
11:00 11:00 11:00 11:00
|
1 1 1 1
|
12,0000 11,1000 9,4000 7,9000
|
1 1 1 1 |
20 203 88 12 |
10.0000 6.3500 4.6800 4.0000 |
12.6000 30.0000 32.0000 37.0000 |
129 4 719 100 |
2 1 1 1 |
|
MABION |
9,5000 |
17:00 |
1122 |
9.46 |
0.32 % |
302 |
9.4700 |
9.5000 |
1122 |
22 |
208 |
[+] |
MAB |
9.46 9.51 |
8.5200 10.4000 |
17:00 17:00 16:49 16:37
|
277 23 100 2
|
9,5000 9,5000 9,4900 9,4800
|
5 9 2 1 |
1233 2044 1581 857 |
9.4600 9.4500 9.4400 9.4300 |
9.5300 9.5400 9.5700 9.5800 |
1 1828 106 216 |
1 2 1 1 |
|
MADKOM |
2,5200 |
14:07 |
200 |
2.52 |
0.00 % |
5 |
2.4600 |
2.5200 |
203 |
0 |
1 |
[+] |
MAD |
2.52 2.52 |
2.0200 3.0200 |
15:52 10:13 10:13 09:19
|
1 1946 54 596
|
2,5200 2,4800 2,4800 2,4800
|
1 1 1 1 |
5 3000 426 279 |
2.4400 2.4000 2.3600 2.2200 |
2.6000 2.6400 2.6600 2.6800 |
1950 999 1388 374 |
1 1 1 1 |
|
MADMIND |
1,0600 |
09:00 |
215 |
1.06 |
-1.85 % |
150 |
1.0400 |
1.0650 |
1026 |
0 |
0 |
[+] |
MMS |
1.06 1.06 |
0.8480 1.2700 |
13:25 13:25 12:55 12:55
|
400 50 350 250
|
1,0800 1,0700 1,0700 1,0500
|
1 4 1 2 |
250 2139 2575 650 |
1.0250 1.0150 1.0100 1.0050 |
1.0700 1.0800 1.0850 1.1000 |
2233 350 369 1105 |
1 1 1 1 |
|
MAKARONPL |
19,2600 |
15:44 |
2 |
19.50 |
-0.82 % |
1 |
19.2200 |
19.2600 |
3 |
2 |
38 |
[+] |
MAK |
19.08 19.50 |
17.5600 21.4500 |
15:40 15:40 15:40 15:29
|
73 25 2 49
|
19,1400 19,1600 19,1600 19,1400
|
2 1 2 1 |
2 1 3 78 |
19.2000 19.1800 19.1600 19.1400 |
19.2800 19.3000 19.3200 19.3400 |
3 22 33 50 |
2 2 3 1 |
|
MAKOLAB |
4,6800 |
14:25 |
57 |
0.00 |
0.00 % |
482 |
4.6800 |
4.8000 |
400 |
0 |
0 |
[+] |
MLB |
0.00 0.00 |
3.7600 5.6000 |
15:32 15:32 15:32 12:45
|
199 10 200 50
|
4,9000 4,9000 4,8800 4,9000
|
1 1 1 1 |
100 100 148 540 |
4.5200 4.4200 4.4000 4.3200 |
4.9000 5.1000 5.2000 5.4500 |
409 1000 2000 1630 |
1 1 1 2 |
|
MANGATA |
67,4000 |
16:01 |
1 |
66.80 |
0.60 % |
1 |
66.4000 |
67.0000 |
1 |
0 |
1 |
[+] |
MGT |
66.20 67.60 |
60.2000 73.4000 |
16:01 16:01 15:34 15:34
|
1 1 1 1
|
67,4000 67,2000 66,2000 66,4000
|
1 3 4 3 |
1 3 4 32 |
66.2000 66.0000 65.8000 65.6000 |
67.2000 67.4000 67.6000 67.8000 |
1 1 1 1 |
1 1 1 1 |
|
MARVIPOL |
7,6200 |
16:34 |
4 |
7.50 |
1.60 % |
224 |
7.5000 |
7.6200 |
20 |
5 |
39 |
[+] |
MVP |
7.48 7.62 |
6.7600 8.2400 |
15:32 15:32 15:32 13:37
|
2976 110 264 180
|
7,6200 7,6200 7,6000 7,5000
|
2 4 3 1 |
440 491 1102 190 |
7.4800 7.4600 7.4400 7.4200 |
7.6400 7.6600 7.6800 7.7000 |
180 180 180 182 |
1 1 1 3 |
|
MAXCOM |
6,3000 |
17:00 |
80 |
6.44 |
-1.56 % |
282 |
6.2800 |
6.3000 |
1126 |
2 |
14 |
[+] |
MXC |
6.28 6.46 |
5.8000 7.0800 |
17:00 17:00 17:00 17:00
|
2 2 2 2
|
6,3000 6,3000 6,3000 6,3000
|
4 3 1 1 |
163 6 318 5 |
6.2200 6.2000 6.1600 6.1400 |
6.4600 6.4800 6.5200 6.5400 |
69 120 63 230 |
1 5 1 1 |
|
MAXIPIZZA |
0,3840 |
11:15 |
430 |
0.38 |
12.28 % |
1000 |
0.3500 |
0.3800 |
500 |
0 |
0 |
[+] |
MXP |
0.38 0.38 |
0.3080 0.4600 |
15:27 15:27 15:27 15:26
|
1432 70 498 500
|
0,3420 0,3440 0,3440 0,3960
|
1 1 1 1 |
1498 5000 4500 2555 |
0.3420 0.3400 0.3360 0.3320 |
0.3900 0.3920 0.4000 0.4300 |
968 1810 2000 1400 |
1 1 1 1 |
|
MBANK |
837,0000 |
17:00 |
4 |
840.20 |
-0.99 % |
1 |
830.6000 |
837.0000 |
1679 |
18 |
15 161 |
[+] |
MBK |
823.40 843.00 |
756.2000 924.2000 |
17:00 17:00 17:00 17:00
|
55 40 9 5
|
837,0000 837,0000 837,0000 837,0000
|
1 1 1 1 |
283 4 57 3 |
830.4000 830.0000 829.8000 829.6000 |
837.2000 837.6000 837.8000 838.0000 |
56 64 19 293 |
2 2 2 5 |
|
MBFGROUP |
2,3000 |
17:00 |
100 |
2.45 |
-8.00 % |
100 |
2.2300 |
2.3300 |
150 |
35 |
79 |
[+] |
MBF |
2.20 2.45 |
1.9600 2.9400 |
17:00 16:20 15:56 15:11
|
500 150 300 50
|
2,3000 2,2700 2,2700 2,2700
|
2 3 1 4 |
722 3665 299 899 |
2.2200 2.2000 2.1500 2.1400 |
2.3400 2.3500 2.3600 2.3700 |
451 600 1014 789 |
1 1 1 1 |
|
MBWS |
13,0000 |
11:25 |
19 |
0.00 |
0.00 % |
103 |
12.5000 |
15.0000 |
2 |
0 |
0 |
[+] |
MBW |
0.00 0.00 |
11.7000 14.3000 |
09:02 09:01 09:01 09:01
|
33 2 2 2
|
13,3000 13,7000 13,7000 13,7000
|
1 1 0 0 |
110 163 0 0 |
12.0000 6.0000 0.0000 0.0000 |
19.6000 19.7000 20.7000 20.8000 |
150 140 130 130 |
1 1 1 1 |
|
MCI |
28,9000 |
15:53 |
517 |
28.80 |
0.35 % |
50 |
28.7000 |
28.9000 |
945 |
2 |
48 |
[+] |
MCI |
28.70 28.90 |
26.0000 31.6000 |
15:53 15:00 13:44 13:41
|
83 1 120 105
|
28,8000 28,8000 28,7000 28,8000
|
2 3 1 1 |
118 740 200 354 |
28.6000 28.5000 28.3000 28.2000 |
29.0000 29.1000 29.3000 29.4000 |
603 406 40 1450 |
7 3 1 3 |
|
MDIENERGIA |
1,1000 |
15:20 |
35 |
1.12 |
-1.35 % |
1030 |
1.0800 |
1.1000 |
2823 |
4 |
4 |
[+] |
MDI |
1.06 1.12 |
1.0050 1.2250 |
14:44 14:44 14:44 14:44
|
601 15 10 10
|
1,0600 1,0600 1,0650 1,0700
|
1 3 3 2 |
399 35 135 801 |
1.0600 1.0550 1.0500 1.0400 |
1.1100 1.1150 1.1300 1.1350 |
20 889 20 30 |
1 2 2 1 |
|
MEDAPP |
0,2030 |
13:11 |
2990 |
0.19 |
2.27 % |
10000 |
0.1960 |
0.2030 |
3110 |
8 |
2 |
[+] |
MDA |
0.19 0.20 |
0.1530 0.2290 |
13:11 12:39 11:49 11:23
|
10 100 288 161
|
0,2020 0,2020 0,1985 0,1985
|
1 1 1 1 |
3000 700 300 800 |
0.1950 0.1945 0.1935 0.1905 |
0.2040 0.2050 0.2090 0.2100 |
49970 37268 4100 74000 |
4 2 2 3 |
|
MEDCAMP |
0,7800 |
17:00 |
81 |
0.00 |
0.00 % |
769 |
PKC |
PKC |
8202 |
0 |
0 |
[+] |
MDP |
0.00 0.00 |
0.6250 0.9350 |
17:00 17:00 17:00 17:00
|
44 5298 1550 305
|
0,7800 0,7800 0,7800 0,7800
|
2 1 1 1 |
43 1400 98 1000 |
0.7750 0.7700 0.6900 0.6200 |
0.7800 0.8400 0.8500 0.8950 |
3335 1300 1500 1450 |
2 1 1 1 |
|
MEDICALG |
31,0000 |
17:00 |
120 |
30.50 |
0.65 % |
150 |
30.9000 |
31.0000 |
9479 |
55 |
1 647 |
[+] |
MDG |
29.35 31.00 |
27.4500 33.5500 |
17:00 17:00 17:00 17:00
|
5 579 50 171
|
31,0000 31,0000 31,0000 31,0000
|
1 1 2 1 |
300 3 11 69 |
30.8000 30.7500 30.6500 30.5500 |
31.2000 31.3000 31.4000 31.4500 |
9 606 118 3 |
1 3 1 1 |
|
MEDICOBIO |
0,2880 |
16:36 |
56 |
0.30 |
-4.00 % |
740 |
0.2890 |
0.2970 |
500 |
4 |
1 |
[+] |
MDB |
0.29 0.30 |
0.2400 0.3600 |
16:36 16:36 16:35 16:08
|
740 704 36 333
|
0,2890 0,2910 0,2910 0,3000
|
1 1 1 1 |
944 500 1000 482 |
0.2880 0.2870 0.2860 0.2800 |
0.2980 0.2990 0.3000 0.3030 |
500 1500 7591 1436 |
1 1 2 2 |
|
MEDINICE |
7,8900 |
17:00 |
1 |
7.85 |
-0.75 % |
253 |
7.8500 |
7.8900 |
40 |
2 |
19 |
[+] |
ICE |
7.84 7.99 |
7.0700 8.6300 |
16:33 16:06 16:03 15:36
|
247 215 35 50
|
7,8500 7,8500 7,8400 7,8500
|
1 3 1 3 |
8 220 711 816 |
7.8400 7.8300 7.8100 7.8000 |
7.9000 7.9600 7.9700 7.9800 |
777 500 686 220 |
1 1 1 1 |
|
MEDTECH |
0,2910 |
15:00 |
600 |
0.32 |
-9.06 % |
5500 |
0.3100 |
PKC |
10425 |
24 |
7 |
[+] |
MDT |
0.29 0.32 |
0.2560 0.3840 |
15:00 15:00 15:00 15:00
|
600 202 1000 968
|
0,2910 0,2910 0,2910 0,2910
|
1 1 1 1 |
4000 6000 2482 3000 |
0.3000 0.2910 0.2900 0.2680 |
0.3100 0.3200 0.3300 0.3400 |
5500 26832 3859 19843 |
1 2 1 1 |
|
MEGAPIXEL |
2,9000 |
15:00 |
9 |
2.70 |
12.40 % |
192 |
2.8000 |
2.9000 |
41 |
1 |
2 |
[+] |
MPS |
2.70 2.90 |
2.1600 3.2400 |
15:00 15:00 15:00 15:00
|
100 40 75 185
|
2,9000 2,9000 2,9000 2,9000
|
1 1 1 1 |
20 220 25 35 |
2.6000 2.5800 2.5600 2.5000 |
2.9400 2.9600 2.9800 3.0000 |
600 94 1400 450 |
1 1 1 1 |
|
MENNICA |
31,0000 |
16:07 |
1 |
31.30 |
-0.96 % |
98 |
30.6000 |
31.0000 |
693 |
2 |
58 |
[+] |
MNC |
30.50 31.30 |
28.2000 34.4000 |
16:05 16:05 15:18 15:18
|
2 5 6 1
|
31,0000 31,0000 31,0000 31,0000
|
4 1 2 1 |
1806 46 277 3 |
30.5000 30.4000 30.2000 29.6000 |
31.3000 31.4000 31.9000 32.0000 |
996 45 58 1250 |
3 1 2 4 |
|
MENNICASK |
57,6000 |
16:49 |
7 |
58.60 |
-2.37 % |
8 |
56.8000 |
57.6000 |
57 |
0 |
20 |
[+] |
MNS |
56.60 61.00 |
46.9000 70.2000 |
15:48 12:40 12:24 12:04
|
3 7 2 10
|
56,8000 58,4000 57,0000 56,6000
|
2 2 3 1 |
56 28 50 35 |
56.6000 56.4000 56.2000 55.8000 |
58.4000 58.8000 59.0000 59.2000 |
1 15 10 20 |
1 1 1 1 |
|
MENTZEN |
36,4000 |
16:49 |
242 |
37.00 |
-1.62 % |
50 |
36.0000 |
36.8500 |
20 |
1 |
44 |
[+] |
XDD |
35.90 37.20 |
29.6000 44.4000 |
16:47 16:31 16:31 16:31
|
2 3 100 25
|
36,4000 35,9000 35,9500 36,0000
|
1 3 2 1 |
7 12 25 123 |
35.9000 35.8000 35.7000 35.6000 |
36.9000 37.0000 37.1500 37.2000 |
20 3 40 3 |
1 1 1 1 |
|
MERA |
1,4100 |
15:59 |
28 |
1.40 |
0.00 % |
58 |
1.3000 |
1.4100 |
9 |
0 |
0 |
[+] |
MER |
1.40 1.41 |
1.1200 1.6800 |
15:59 15:44 15:44 15:44
|
2 5 75 20
|
1,4000 1,4100 1,4000 1,3900
|
1 1 2 1 |
200 659 4467 200 |
1.2800 1.2700 1.2600 1.2500 |
1.4200 1.4300 1.4400 1.4500 |
37 82 90 102 |
1 2 1 2 |
|
MERCATOR |
45,8500 |
17:01 |
5 |
46.90 |
-1.93 % |
296 |
45.8000 |
45.8500 |
1140 |
6 |
259 |
[+] |
MRC |
45.80 46.90 |
42.2500 51.5000 |
17:00 17:00 17:00 16:49
|
45 1 4 1
|
45,8500 45,8500 45,8500 46,0000
|
2 3 1 2 |
110 3 30 51 |
45.7500 45.7000 45.6500 45.6000 |
45.9500 46.0000 46.1000 46.1500 |
1 73 389 3 |
1 1 1 3 |
|
MERCOR |
25,9000 |
17:00 |
5 |
25.80 |
1.57 % |
45 |
25.5000 |
25.9000 |
193 |
0 |
7 |
[+] |
MCR |
25.50 25.90 |
23.3000 28.3000 |
17:00 15:47 14:55 09:00
|
8 75 195 2
|
25,9000 25,5000 25,5000 25,8000
|
1 4 3 2 |
40 429 13 109 |
25.2000 25.1000 25.0000 24.9000 |
26.0000 26.1000 26.2000 26.3000 |
413 277 171 77 |
4 2 3 1 |
|
MERLINGRP |
0,1700 |
17:00 |
2139 |
0.00 |
0.00 % |
10 |
0.1600 |
PKC |
115168 |
0 |
0 |
[+] |
MRG |
0.00 0.00 |
0.1360 0.2040 |
17:00 17:00 16:49 16:49
|
1008 1853 2399 1000
|
0,1700 0,1700 0,1700 0,1705
|
1 1 1 1 |
26670 30000 50000 30000 |
0.0150 0.0120 0.0110 0.0100 |
0.1200 0.1360 0.1400 0.1600 |
4000 5000 4500 4000 |
1 1 1 1 |
|
MEXPOLSKA |
3,7600 |
17:00 |
2 |
3.76 |
4.44 % |
6128 |
3.5000 |
3.7600 |
1490 |
0 |
1 |
[+] |
MEX |
3.50 3.76 |
3.3900 4.1300 |
16:35 14:52 14:25 12:04
|
10 12 10 135
|
3,6000 3,5000 3,5000 3,6000
|
1 1 2 3 |
100 10 10 15 |
3.4800 3.4500 3.4200 3.4100 |
3.7800 3.7900 3.8000 3.8300 |
1200 148 1625 57 |
1 1 3 1 |
|
MFO |
35,3000 |
16:33 |
14 |
36.80 |
-2.22 % |
114 |
35.3000 |
35.8000 |
59 |
1 |
29 |
[+] |
MFO |
34.70 36.80 |
33.2000 40.4000 |
16:31 15:24 14:35 14:34
|
11 1 211 133
|
35,3000 35,8000 35,4000 35,4000
|
1 1 1 1 |
100 100 286 1 |
35.2000 35.1000 35.0000 34.7000 |
36.7000 36.8000 37.0000 37.1000 |
1 1093 480 57 |
1 3 1 1 |
|
MGAMES |
5,3400 |
16:41 |
133 |
5.96 |
-9.49 % |
867 |
5.3400 |
5.6400 |
179 |
1 |
5 |
[+] |
MGS |
5.34 5.96 |
4.7700 7.1400 |
16:41 16:37 16:37 16:37
|
67 183 215 23
|
5,3800 5,3800 5,4000 5,5000
|
1 1 1 1 |
191 250 1000 100 |
5.2600 5.1400 5.1000 5.0000 |
5.9600 5.9800 6.0000 6.1200 |
325 92 367 270 |
1 1 2 1 |
|
MILISYS |
0,7300 |
17:00 |
5 |
0.74 |
-1.35 % |
200 |
0.7200 |
0.7300 |
1860 |
70 |
51 |
[+] |
MLM |
0.71 0.74 |
0.5920 0.8880 |
16:49 16:48 16:40 16:08
|
1000 585 100 949
|
0,7260 0,7300 0,7280 0,7200
|
1 1 2 2 |
5000 4100 1523 2200 |
0.7180 0.7160 0.7100 0.7040 |
0.7360 0.7380 0.7400 0.7440 |
1295 2700 1514 23 |
1 1 2 1 |
|
MILKILAND |
2,1000 |
16:48 |
30 |
2.08 |
2.44 % |
5953 |
2.0600 |
2.1000 |
14352 |
55 |
117 |
[+] |
MLK |
2.05 2.20 |
1.8750 2.2800 |
16:47 16:47 16:46 16:32
|
1047 523 11 50
|
2,0600 2,0600 2,1000 2,0600
|
3 2 1 3 |
2870 2300 858 2146 |
2.0400 2.0200 2.0100 2.0000 |
2.1300 2.1400 2.1500 2.1600 |
1000 1522 1227 1100 |
1 1 2 2 |
|
MILKPOL |
0,7100 |
12:14 |
500 |
0.00 |
0.00 % |
10000 |
0.7100 |
0.7050 |
1033 |
0 |
0 |
[+] |
MLP |
0.00 0.00 |
0.5700 0.8500 |
11:00 11:00 11:00 15:07
|
458 1500 5000 700
|
0,7100 0,7100 0,7100 0,7000
|
1 1 1 1 |
2032 2500 400 3469 |
0.3940 0.3920 0.3700 0.3600 |
0.7100 0.7500 0.8650 0.9800 |
30634 2000 1700 400 |
2 1 1 1 |
|
MILLENNIUM |
14,5100 |
17:01 |
1000 |
14.44 |
-0.48 % |
2477 |
14.5000 |
14.5100 |
9238 |
696 |
10 070 |
[+] |
MIL |
14.35 14.63 |
13.0000 15.8800 |
17:00 17:00 17:00 17:00
|
138 2667 609 5000
|
14,5100 14,5100 14,5100 14,5100
|
1 4 1 2 |
154 4276 1016 2606 |
14.4600 14.4400 14.4300 14.4200 |
14.5200 14.5300 14.5400 14.5500 |
5970 10297 6021 3034 |
3 3 3 3 |
|
MILTON |
0,9400 |
16:15 |
70 |
0.90 |
4.44 % |
3032 |
0.9350 |
0.9400 |
3900 |
46 |
41 |
[+] |
MTN |
0.85 0.95 |
0.7200 1.0800 |
16:15 16:11 15:56 15:43
|
121 263 984 585
|
0,9350 0,9350 0,9350 0,9350
|
2 3 2 1 |
2800 5330 5864 4000 |
0.9100 0.9000 0.8850 0.8800 |
0.9500 0.9600 0.9800 0.9850 |
2200 2363 1888 813 |
1 1 1 1 |
|
MINERAL |
1,5800 |
10:45 |
190 |
1.56 |
1.28 % |
498 |
1.3300 |
1.5800 |
2234 |
2 |
3 |
[+] |
MND |
1.56 1.59 |
1.2500 1.8700 |
09:01 09:00 09:00 15:54
|
1520 472 8 1
|
1,5900 1,5800 1,5600 1,5600
|
2 2 2 1 |
2676 9971 553 1500 |
1.3200 1.3000 1.2000 1.1800 |
1.5900 1.6100 1.6200 1.6500 |
20902 20620 2690 2000 |
1 1 1 1 |
|
MIRACULUM |
0,8600 |
09:09 |
10 |
0.86 |
1.18 % |
1379 |
0.8420 |
0.8500 |
1816 |
0 |
0 |
[+] |
MIR |
0.86 0.86 |
0.7740 0.9460 |
16:49 16:46 16:38 15:28
|
304 550 56 15
|
0,8500 0,8420 0,8420 0,8420
|
1 1 2 1 |
4000 5000 2289 3400 |
0.8400 0.8300 0.8200 0.8060 |
0.8600 0.8660 0.8680 0.8780 |
1970 890 2390 1052 |
1 1 1 1 |
|
MIRBUD |
14,3200 |
17:00 |
1 |
14.40 |
-0.56 % |
114 |
14.3200 |
14.3500 |
24 |
102 |
1 472 |
[+] |
MRB |
14.30 14.60 |
12.9600 15.8400 |
17:00 17:00 17:00 17:00
|
1 3 46 69
|
14,3200 14,3200 14,3200 14,3200
|
2 8 2 4 |
225 1695 1500 1797 |
14.3100 14.3000 14.2600 14.2500 |
14.4000 14.4100 14.4200 14.4300 |
988 120 34 44 |
2 2 1 1 |
|
MLPGROUP |
82,0000 |
09:24 |
2 |
82.00 |
2.24 % |
7 |
80.2000 |
80.8000 |
110 |
0 |
1 |
[+] |
MLG |
82.00 82.00 |
73.8000 90.2000 |
09:00 16:29 11:28 11:28
|
5 2 5 5
|
82,0000 80,2000 80,2000 80,2000
|
1 1 1 1 |
5 5 5 5 |
80.0000 79.8000 79.6000 79.4000 |
82.0000 82.6000 82.8000 83.0000 |
127 4 1 115 |
2 1 1 1 |
|
MLSYSTEM |
17,0000 |
17:00 |
4 |
17.00 |
0.00 % |
250 |
16.7200 |
17.0000 |
2097 |
5 |
91 |
[+] |
MLS |
16.70 17.00 |
15.3000 18.7000 |
17:00 16:49 16:47 16:47
|
1 250 219 327
|
17,0000 16,9800 16,7000 16,7000
|
3 1 3 1 |
1563 2 465 160 |
16.7000 16.6800 16.6400 16.6200 |
17.0400 17.1000 17.1600 17.1800 |
2 1022 250 102 |
1 3 1 2 |
|
MMCPL |
10,2000 |
16:13 |
79 |
0.00 |
0.00 % |
107 |
9.6000 |
10.3000 |
183 |
0 |
0 |
[+] |
MMC |
0.00 0.00 |
8.2000 12.2000 |
16:13 09:00 09:00 15:58
|
1 98 1 1
|
10,1000 10,3000 10,3000 10,8000
|
1 1 1 1 |
143 89 160 10 |
9.0000 8.2500 8.2000 8.0000 |
10.8000 11.0000 11.1000 11.5000 |
319 339 119 80 |
1 2 1 1 |
|
MOBRUK |
299,5000 |
17:01 |
3 |
300.00 |
-0.17 % |
183 |
299.0000 |
299.5000 |
75 |
6 |
1 871 |
[+] |
MBR |
299.00 303.00 |
270.0000 330.0000 |
17:01 17:00 17:00 17:00
|
22 7 5 1
|
299,5000 299,5000 299,5000 299,5000
|
4 23 5 16 |
11 277 26 249 |
298.5000 298.0000 297.5000 297.0000 |
300.0000 300.5000 301.0000 302.0000 |
32 13 193 79 |
2 3 4 1 |
|
MOJ |
1,4500 |
14:50 |
51 |
1.45 |
0.00 % |
6508 |
1.3500 |
1.4500 |
8139 |
0 |
0 |
[+] |
MOJ |
1.45 1.45 |
1.3100 1.5900 |
09:50 13:49 13:49 15:32
|
1750 192 8 992
|
1,4500 1,4500 1,4500 1,4500
|
2 1 1 1 |
880 249 45 1000 |
1.3000 1.2900 1.2000 1.1700 |
1.5600 1.5900 1.6700 1.7200 |
432 1000 404 300 |
1 1 1 1 |
|
MOL |
32,0200 |
16:22 |
12 |
32.14 |
-0.37 % |
15 |
32.0000 |
32.3800 |
52 |
1 |
19 |
[+] |
MOL |
32.02 32.38 |
28.9400 35.3400 |
15:32 12:12 09:37 09:37
|
1 327 166 98
|
32,3800 32,1400 32,1400 32,1400
|
1 1 1 1 |
1 8 200 16 |
31.8400 31.6000 31.5000 31.4800 |
32.4000 32.4400 32.4800 32.5000 |
28 33 382 880 |
1 1 1 5 |
|
MOLECURE |
5,9800 |
17:00 |
23 |
6.00 |
-0.33 % |
60 |
5.9600 |
5.9800 |
365 |
27 |
162 |
[+] |
MOC |
5.86 6.08 |
5.4000 6.6000 |
17:00 17:00 16:49 16:48
|
300 62 940 17
|
5,9800 5,9800 5,9500 5,9500
|
1 2 1 1 |
1000 683 100 3 |
5.9000 5.8600 5.8500 5.8400 |
5.9900 6.0100 6.0400 6.0700 |
238 1000 80 689 |
1 1 1 1 |
|
MONNARI |
5,0800 |
16:06 |
1195 |
4.99 |
0.40 % |
250 |
5.0400 |
5.0600 |
460 |
5 |
25 |
[+] |
MON |
4.99 5.08 |
4.5000 5.4800 |
16:06 16:06 15:16 15:16
|
190 79 340 20
|
5,0800 5,0600 5,0000 5,0200
|
1 1 1 1 |
340 460 594 500 |
5.0000 4.9900 4.9800 4.9700 |
5.0800 5.1000 5.1200 5.1600 |
4801 25101 300 1000 |
3 2 2 1 |
|
MOONLIT |
0,1590 |
11:00 |
30 |
0.16 |
13.57 % |
13000 |
0.1300 |
0.1580 |
39970 |
0 |
0 |
[+] |
MLT |
0.16 0.16 |
0.1280 0.1900 |
15:22 15:22 15:05 15:00
|
480 1000 3400 10000
|
0,1400 0,1400 0,1400 0,1400
|
1 1 1 1 |
70 5900 1000 10000 |
0.1280 0.1110 0.1080 0.1000 |
0.1590 0.1700 0.1800 0.1870 |
2000 9800 7000 4900 |
1 1 1 1 |
|
MOSTALPLC |
15,1500 |
09:00 |
2 |
15.15 |
0.00 % |
1 |
14.9500 |
15.0000 |
100 |
0 |
0 |
[+] |
MSP |
15.15 15.15 |
13.6500 16.6500 |
11:14 11:14 09:49 09:49
|
98 2 2 300
|
15,1500 15,1000 15,1500 15,0500
|
1 1 2 1 |
100 180 115 100 |
14.9000 14.7000 14.5500 14.5000 |
15.1000 15.1500 15.3000 15.4000 |
20 201 46 20 |
1 2 1 1 |
|
MOSTALWAR |
8,1800 |
17:00 |
5 |
7.88 |
3.81 % |
3955 |
8.1000 |
8.1800 |
271 |
21 |
172 |
[+] |
MSW |
7.88 8.28 |
7.1000 8.6600 |
16:14 16:14 15:10 15:10
|
5 2 155 281
|
8,1000 8,1200 8,0400 8,0400
|
1 2 3 2 |
214 564 613 830 |
8.0600 8.0400 8.0200 8.0000 |
8.2000 8.2200 8.2400 8.2800 |
130 110 1050 482 |
1 1 3 4 |
|
MOSTALZAB |
6,0600 |
17:00 |
26 |
6.07 |
-0.82 % |
374 |
6.0600 |
6.0900 |
1400 |
14 |
84 |
[+] |
MSZ |
6.06 6.11 |
5.4700 6.6700 |
17:00 17:00 17:00 17:00
|
324 19 112 2
|
6,0600 6,0600 6,0600 6,0600
|
1 3 2 1 |
1650 844 770 953 |
6.0500 6.0400 6.0300 6.0200 |
6.1000 6.1100 6.1200 6.1300 |
930 1091 13457 1810 |
3 2 7 5 |
|
MOVIEGAMES |
14,8000 |
17:00 |
20 |
14.82 |
-0.27 % |
110 |
14.7000 |
14.8000 |
24 |
1 |
10 |
[+] |
MOV |
14.72 15.00 |
13.3400 16.3000 |
16:43 16:42 16:42 16:42
|
125 25 3 61
|
14,7200 14,7400 14,7400 14,7800
|
1 1 1 3 |
72 50 72 180 |
14.6800 14.6600 14.6400 14.6200 |
14.9000 14.9200 14.9400 14.9600 |
9 7 10 9 |
1 1 1 1 |
|
MPAY |
0,3975 |
17:01 |
4764 |
0.38 |
5.44 % |
42571 |
0.3910 |
0.3975 |
4764 |
647 |
255 |
[+] |
MPY |
0.38 0.41 |
0.3020 0.4520 |
16:48 16:36 16:36 16:36
|
286 848 2256 1500
|
0,3975 0,3990 0,4000 0,3990
|
1 1 1 1 |
1000 427 7000 4697 |
0.3880 0.3875 0.3870 0.3865 |
0.3990 0.4000 0.4005 0.4010 |
5000 5964 2000 3000 |
1 2 1 1 |
|
MPLVERBUM |
11,1000 |
17:00 |
1 |
10.90 |
-13.95 % |
41 |
10.2000 |
11.1000 |
279 |
1 |
9 |
[+] |
VER |
9.55 13.00 |
8.7500 13.0000 |
17:00 09:24 09:24 09:24
|
1 39 20 17
|
11,1000 10,1000 10,2000 10,2000
|
1 1 1 3 |
14 100 169 239 |
10.1000 9.7500 9.7000 9.6000 |
11.5000 12.0000 12.8000 15.2000 |
200 91 59 75 |
1 1 1 1 |
|
MSM |
3,9900 |
17:00 |
3 |
3.99 |
0.00 % |
640 |
3.8000 |
3.9900 |
250 |
0 |
0 |
[+] |
MSM |
3.99 3.99 |
3.2000 4.7800 |
09:42 14:02 13:58 12:54
|
2 3 100 3
|
3,9900 3,9900 3,8000 3,8000
|
1 1 2 1 |
100 3000 500 100 |
3.7800 3.6600 3.6500 3.6000 |
4.0000 4.0800 4.1000 4.1400 |
200 100 580 800 |
1 1 2 1 |
|
MURAPOL |
40,7500 |
17:00 |
5 |
40.55 |
0.62 % |
1580 |
40.4500 |
40.7500 |
368 |
1 |
56 |
[+] |
MUR |
40.50 40.90 |
36.5000 44.6000 |
17:00 16:36 16:36 16:20
|
2 25 125 5
|
40,7500 40,5000 40,7500 40,5000
|
2 1 2 1 |
152 37 147 117 |
40.4000 40.3500 40.2000 40.1500 |
40.8000 40.8500 40.9000 40.9500 |
65 201 469 80 |
2 1 4 1 |
|
MUZA |
13,1000 |
13:52 |
5 |
13.10 |
-0.76 % |
30 |
12.7500 |
13.2000 |
1069 |
0 |
0 |
[+] |
MZA |
13.10 13.10 |
11.8000 14.4000 |
11:10 13:34 11:43 16:43
|
1 10 14 10
|
13,1000 13,2000 12,8000 13,2000
|
2 1 1 1 |
301 50 596 128 |
12.7000 12.6500 12.6000 12.5000 |
13.3000 13.4000 13.5000 13.6000 |
186 501 353 245 |
1 2 1 1 |
|
MWTRADE |
3,4000 |
12:01 |
30 |
3.42 |
-1.16 % |
220 |
3.3600 |
3.4000 |
469 |
1 |
3 |
[+] |
MWT |
3.36 3.42 |
3.0800 3.7600 |
10:17 10:00 09:59 09:16
|
69 1 1 210
|
3,3600 3,3600 3,4000 3,3600
|
2 3 1 1 |
520 1016 420 490 |
3.2000 3.1400 3.0800 2.7400 |
3.4400 3.5000 3.5400 3.6000 |
7636 739 1050 1800 |
1 2 2 2 |
|
NANOGROUP |
2,6700 |
16:12 |
20 |
2.57 |
3.89 % |
1204 |
2.5850 |
2.6500 |
750 |
13 |
34 |
[+] |
NNG |
2.57 2.70 |
2.3150 2.8250 |
15:05 15:03 14:58 14:25
|
579 230 770 146
|
2,6700 2,5950 2,5950 2,5850
|
2 2 1 2 |
1654 1182 100 2433 |
2.5750 2.5700 2.5500 2.5400 |
2.6600 2.6700 2.6800 2.6850 |
1000 1401 1932 2709 |
1 2 2 2 |
|
NEPTIS |
140,0000 |
09:00 |
1 |
140.00 |
7.69 % |
66 |
128.0000 |
132.0000 |
62 |
0 |
0 |
[+] |
YAN |
140.00 140.00 |
126.0000 154.0000 |
10:54 10:54 09:49 09:49
|
1 1 1 1
|
130,0000 130,0000 131,0000 131,0000
|
1 2 0 0 |
1 2 0 0 |
123.0000 122.0000 0.0000 0.0000 |
138.0000 140.0000 141.0000 145.0000 |
3 11 22 28 |
1 4 1 1 |
|
NESTMEDIC |
0,4580 |
15:11 |
2 |
0.44 |
5.53 % |
4000 |
0.4300 |
0.4580 |
5498 |
21 |
9 |
[+] |
NST |
0.44 0.46 |
0.3520 0.5250 |
15:11 15:06 13:00 13:00
|
228 1804 4000 3697
|
0,4500 0,4500 0,4500 0,4480
|
1 2 1 1 |
3501 1717 4100 2200 |
0.4260 0.4240 0.4180 0.4160 |
0.4600 0.4620 0.4740 0.4800 |
5970 3795 3900 1498 |
1 1 1 1 |
|
NEUCA |
670,0000 |
17:00 |
3 |
677.00 |
-0.74 % |
1 |
667.0000 |
670.0000 |
48 |
1 |
712 |
[+] |
NEU |
667.00 681.00 |
610.0000 744.0000 |
17:00 17:00 17:00 17:00
|
7 1 1 11
|
670,0000 670,0000 670,0000 670,0000
|
6 11 4 1 |
14 52 25 12 |
666.0000 665.0000 664.0000 663.0000 |
671.0000 672.0000 673.0000 674.0000 |
49 15 42 27 |
3 2 3 3 |
|
NEWAG |
70,3000 |
17:00 |
9 |
70.00 |
-0.28 % |
18 |
69.7000 |
70.3000 |
136 |
2 |
153 |
[+] |
NWG |
69.50 70.30 |
63.0000 77.0000 |
17:00 17:00 17:00 17:00
|
1 24 27 17
|
70,3000 70,3000 70,3000 70,3000
|
4 6 3 5 |
618 218 111 93 |
69.6000 69.5000 69.4000 69.3000 |
70.4000 70.5000 70.6000 70.7000 |
144 431 32 85 |
3 6 1 3 |
|
NEXITY |
2,3600 |
16:14 |
1 |
2.38 |
-0.84 % |
130 |
2.2200 |
2.3600 |
869 |
2 |
5 |
[+] |
NXG |
2.16 2.38 |
2.1600 2.6000 |
15:50 15:29 15:29 15:29
|
5 1 31 480
|
2,2200 2,3600 2,3400 2,3000
|
2 1 2 1 |
196 50 520 450 |
2.2000 2.1800 2.1000 2.0800 |
2.3800 2.4000 2.4400 2.4600 |
613 2290 2000 275 |
1 3 1 1 |
|
NOCTILUCA |
100,5000 |
17:01 |
41 |
101.50 |
-0.99 % |
59 |
100.5000 |
101.5000 |
53 |
0 |
44 |
[+] |
NCL |
100.00 101.50 |
91.4000 111.5000 |
17:01 17:00 17:00 16:20
|
39 61 5 20
|
100,5000 100,5000 100,5000 100,5000
|
2 2 1 1 |
135 45 21 30 |
100.0000 99.6000 99.4000 99.2000 |
102.0000 102.5000 103.0000 103.5000 |
65 50 1 110 |
2 5 1 3 |
|
NOOBZ |
14,8000 |
17:00 |
3 |
14.80 |
4.23 % |
107 |
14.8000 |
15.2000 |
200 |
1 |
12 |
[+] |
NOB |
14.80 15.40 |
11.9000 17.7000 |
16:46 16:46 16:46 16:46
|
2 2 8 15
|
14,8000 14,8000 14,8000 14,8000
|
1 1 1 1 |
100 25 100 15 |
14.5000 14.4000 14.2000 14.1000 |
15.3000 15.4000 15.5000 15.7000 |
32 103 210 65 |
1 3 2 3 |
|
NOTORIA |
9,5500 |
11:43 |
22 |
0.00 |
0.00 % |
33 |
9.0000 |
9.1500 |
220 |
0 |
0 |
[+] |
NTS |
0.00 0.00 |
7.6500 11.4000 |
09:16 09:13 16:18 14:53
|
174 141 22 50
|
9,1000 9,1500 9,5000 9,3500
|
1 1 1 1 |
57 230 34 28 |
8.8000 8.7500 7.5500 7.3000 |
9.5000 10.1000 11.0000 12.1000 |
196 1492 1683 997 |
1 1 1 1 |
|
NOVAINV |
0,7060 |
16:47 |
15 |
0.70 |
-0.28 % |
720 |
0.7010 |
0.7070 |
2000 |
50 |
35 |
[+] |
NOV |
0.70 0.71 |
0.5600 0.8400 |
16:25 16:25 15:55 15:54
|
720 1280 496 1318
|
0,7010 0,7020 0,7080 0,7080
|
3 2 3 1 |
9251 1547 11800 100 |
0.7000 0.6970 0.6960 0.6950 |
0.7080 0.7090 0.7100 0.7120 |
3311 1500 3500 1500 |
2 1 1 1 |
|
NOVAVISGR |
1,3020 |
16:36 |
182 |
1.32 |
0.93 % |
18 |
1.3020 |
1.3180 |
2864 |
4 |
5 |
[+] |
NVG |
1.30 1.32 |
1.1880 1.4520 |
16:33 16:03 15:52 15:24
|
100 250 272 10
|
1,3160 1,3160 1,3160 1,3160
|
2 1 2 1 |
30201 50 1281 100 |
1.3000 1.2920 1.2900 1.2880 |
1.3200 1.3300 1.3400 1.3480 |
3826 90 800 122 |
4 2 2 2 |
|
NOVITA |
94,8000 |
11:00 |
1 |
94.80 |
0.00 % |
2 |
93.4000 |
94.6000 |
1 |
0 |
6 |
[+] |
NVT |
93.40 94.80 |
85.4000 104.0000 |
10:14 10:10 10:10 10:09
|
31 5 1 1
|
93,4000 93,4000 93,4000 93,8000
|
1 2 2 2 |
452 24 10 7 |
93.2000 93.0000 92.4000 92.2000 |
94.8000 95.0000 95.8000 96.0000 |
29 43 5 150 |
2 5 1 3 |
|
NTCAPITAL |
0,6660 |
17:00 |
84 |
0.68 |
-2.92 % |
500 |
0.6540 |
0.6660 |
46052 |
48 |
32 |
[+] |
NTC |
0.66 0.68 |
0.6140 0.7500 |
17:00 16:41 15:54 15:16
|
16 77 10833 223
|
0,6660 0,6600 0,6600 0,6560
|
1 1 2 1 |
1996 15167 3163 500 |
0.6520 0.6500 0.6480 0.6440 |
0.6800 0.6820 0.6840 0.6860 |
3000 18986 500 10 |
1 3 1 1 |
|
NTTSYSTEM |
10,8500 |
15:48 |
165 |
11.10 |
-1.36 % |
610 |
10.8500 |
11.1000 |
642 |
0 |
5 |
[+] |
NTT |
10.85 11.10 |
10.0000 12.2000 |
15:33 15:29 15:27 15:25
|
50 1 1 2
|
10,9000 11,1000 11,0500 11,1000
|
1 1 2 3 |
100 300 3281 827 |
10.8000 10.7500 10.7000 10.6500 |
11.1500 11.2000 11.2500 11.3000 |
1444 1450 100 900 |
2 3 2 3 |
|
NTVSA |
0,2180 |
09:13 |
40 |
0.00 |
0.00 % |
1226 |
0.2000 |
0.2280 |
2659 |
0 |
0 |
[+] |
NTV |
0.00 0.00 |
0.1750 0.2600 |
11:46 10:59 10:59 10:12
|
600 900 100 4900
|
0,2240 0,1970 0,2000 0,1990
|
1 1 1 1 |
1485 695 1773 3000 |
0.1980 0.1970 0.1940 0.1910 |
0.2300 0.2320 0.2340 0.2380 |
1000 4894 1000 2998 |
1 1 1 1 |
|
NWAI |
23,1000 |
15:16 |
60 |
22.30 |
4.05 % |
129 |
22.6000 |
23.2000 |
18 |
0 |
11 |
[+] |
NWA |
22.30 23.20 |
17.8500 26.7000 |
14:57 14:57 14:57 12:52
|
37 100 41 6
|
23,2000 23,0000 22,9000 22,9000
|
1 3 2 1 |
10 240 194 8 |
22.5000 22.3000 22.2000 22.1000 |
23.3000 23.4000 23.5000 23.6000 |
66 105 55 55 |
2 2 1 1 |
|
ODLEWNIE |
9,2000 |
15:43 |
8 |
9.14 |
1.77 % |
176 |
9.0600 |
9.2000 |
4374 |
0 |
0 |
[+] |
ODL |
9.06 9.20 |
8.2400 10.0500 |
15:43 14:53 10:09 10:08
|
2 3 5 5
|
9,1200 9,0600 9,0600 9,0600
|
3 1 4 3 |
1996 528 1445 1350 |
9.0400 9.0200 9.0000 8.9000 |
9.2600 9.2800 9.3000 9.3200 |
220 400 106 44 |
1 1 2 1 |
|
OLYMP |
0,3060 |
15:07 |
55 |
0.31 |
-4.97 % |
600 |
0.3000 |
0.3080 |
121 |
0 |
0 |
[+] |
OLY |
0.31 0.31 |
0.2450 0.3670 |
15:52 15:52 15:52 15:52
|
71 200 41 53
|
0,3220 0,3200 0,3190 0,3190
|
2 1 1 2 |
250 900 100 1350 |
0.2960 0.2940 0.2930 0.2910 |
0.3120 0.3200 0.3220 0.3240 |
50 920 29 400 |
1 2 1 1 |
|
ONDE |
10,1000 |
16:49 |
1 |
10.16 |
-0.59 % |
108 |
10.1000 |
10.1200 |
533 |
3 |
31 |
[+] |
OND |
10.02 10.16 |
9.1500 11.1600 |
16:49 16:49 16:49 16:49
|
1 4 2 16
|
10,1000 10,1000 10,1000 10,1000
|
1 1 6 5 |
100 136 1660 3401 |
10.0600 10.0400 10.0200 10.0000 |
10.1400 10.1600 10.1800 10.2000 |
496 392 828 1516 |
1 4 2 6 |
|
ONE2TRIBE |
0,2720 |
16:49 |
100 |
0.27 |
-2.16 % |
1300 |
0.2680 |
0.2720 |
64499 |
30 |
8 |
[+] |
O2T |
0.27 0.28 |
0.2160 0.3200 |
13:20 13:08 13:08 13:08
|
144 18700 10000 1300
|
0,2760 0,2680 0,2680 0,2680
|
1 1 5 2 |
113 10000 30200 48500 |
0.2660 0.2640 0.2620 0.2600 |
0.2760 0.2780 0.2800 0.2820 |
999 3755 3533 7899 |
1 2 1 2 |
|
ONEMORE |
1,5540 |
16:24 |
737 |
1.62 |
-1.65 % |
1326 |
1.5600 |
1.5900 |
1326 |
57 |
91 |
[+] |
OML |
1.53 1.62 |
1.2960 1.9400 |
16:24 16:24 16:24 16:24
|
4700 17 211 335
|
1,5700 1,5740 1,5760 1,5780
|
1 1 2 1 |
1763 40 1500 4000 |
1.5540 1.5480 1.5300 1.5280 |
1.5960 1.5980 1.6000 1.6020 |
1477 300 4000 2000 |
1 1 1 1 |
|
ONESANO |
0,9300 |
15:59 |
12 |
0.90 |
3.56 % |
12 |
0.9240 |
0.9300 |
288 |
2 |
2 |
[+] |
ONO |
0.90 0.93 |
0.8100 0.9860 |
14:23 14:23 14:23 14:23
|
6 20 20 36
|
0,9340 0,9340 0,9320 0,9320
|
1 3 1 3 |
12 114 348 1138 |
0.9120 0.9020 0.9000 0.8960 |
0.9320 0.9340 0.9360 0.9380 |
360 3445 1020 56 |
1 2 2 2 |
|
ONICO |
18,0000 |
15:07 |
30 |
18.20 |
-3.74 % |
5 |
17.5000 |
18.3000 |
10 |
0 |
2 |
[+] |
ONC |
18.00 18.20 |
14.6000 21.8000 |
15:07 15:00 15:00 11:00
|
1 1 29 20
|
18,0000 18,0000 18,0000 18,2000
|
1 2 1 1 |
5 7 3 3 |
17.0000 16.5000 16.0000 15.5000 |
18.4000 18.5000 18.6000 18.9000 |
10 10 10 10 |
1 1 1 1 |
|
OPONEOPL |
92,4000 |
16:42 |
50 |
92.60 |
-0.65 % |
45 |
92.2000 |
92.6000 |
59 |
0 |
41 |
[+] |
OPN |
92.20 93.00 |
83.4000 101.5000 |
16:42 16:34 16:19 15:48
|
27 1 22 1
|
92,4000 92,6000 92,4000 92,4000
|
2 1 1 1 |
40 20 26 1 |
92.0000 91.8000 91.6000 91.4000 |
93.0000 93.2000 93.4000 93.6000 |
617 54 372 289 |
4 1 4 4 |
|
OPTEAM |
3,9200 |
09:00 |
663 |
3.92 |
0.00 % |
2012 |
3.7800 |
3.9200 |
1940 |
1 |
3 |
[+] |
OPM |
3.92 3.92 |
3.5400 4.3000 |
12:15 12:12 12:12 12:12
|
30 768 200 20
|
3,9200 3,8600 3,8600 3,8600
|
1 1 4 1 |
2030 80 1141 200 |
3.7400 3.7200 3.7000 3.6800 |
3.9400 4.0000 4.0400 4.0600 |
120 1435 270 887 |
1 3 1 2 |
|
OPTIGIS |
0,4700 |
14:08 |
50 |
0.45 |
-0.84 % |
45 |
0.4500 |
0.4700 |
355 |
1 |
0 |
[+] |
OPI |
0.45 0.47 |
0.3600 0.5400 |
12:49 09:52 09:35 16:38
|
450 1 1500 30
|
0,4500 0,4740 0,4500 0,4800
|
2 1 1 1 |
3300 4546 1102 1100 |
0.4480 0.4400 0.4320 0.4120 |
0.4740 0.4800 0.4880 0.4900 |
2518 1922 3500 5213 |
1 1 1 2 |
|
ORANGEPL |
9,1000 |
17:01 |
86 |
9.07 |
-0.15 % |
3000 |
9.0560 |
9.1000 |
19882 |
1 625 |
14 759 |
[+] |
OPL |
8.99 9.14 |
8.1680 9.9800 |
17:00 17:00 17:00 17:00
|
11540 4876 6978 2982
|
9,1000 9,1000 9,1000 9,1000
|
1 2 2 1 |
8867 8869 302 2 |
9.0500 9.0420 9.0400 9.0380 |
9.1020 9.1040 9.1060 9.1080 |
80 930 557 2726 |
2 2 2 2 |
|
ORCOGROUP |
4,7000 |
16:19 |
1 |
0.00 |
0.00 % |
12 |
4.6800 |
4.7000 |
19000 |
0 |
0 |
[+] |
OPG |
0.00 0.00 |
4.2400 5.1500 |
09:00 09:00 14:35 14:08
|
292 728 2 1
|
4,9000 4,9000 4,8400 4,8400
|
1 1 1 1 |
650 94 828 307 |
4.4200 4.2800 4.2600 4.2400 |
4.9000 4.9800 5.0000 5.1500 |
27248 4692 723 1354 |
1 1 1 2 |
|
ORGANIC |
7,9000 |
13:05 |
80 |
0.00 |
0.00 % |
20 |
7.8000 |
8.2000 |
20 |
0 |
0 |
[+] |
ORG |
0.00 0.00 |
6.3500 9.4500 |
13:05 12:31 13:19 10:21
|
20 10 10 55
|
8,0000 8,2000 8,2000 8,3500
|
2 1 1 1 |
1520 20 20 20 |
7.6000 7.5000 7.4000 7.3000 |
8.3000 8.4000 8.5000 8.6000 |
20 20 20 20 |
1 1 1 1 |
|
ORZLOPONY |
3,2800 |
10:20 |
4 |
3.28 |
-2.38 % |
934 |
3.2800 |
3.3600 |
320 |
0 |
0 |
[+] |
ORL |
3.28 3.28 |
2.6400 3.9200 |
14:09 10:29 10:00 15:25
|
60 50 1000 570
|
3,3600 3,2800 3,2800 3,2800
|
3 1 1 1 |
522 500 5 1000 |
3.1400 3.0600 3.0400 3.0200 |
3.5600 3.5800 3.7000 3.8000 |
27 5683 480 1129 |
1 3 1 1 |
|
OTLOG |
14,6400 |
17:00 |
10 |
15.22 |
-3.94 % |
436 |
14.6400 |
14.8200 |
4 |
11 |
153 |
[+] |
OTS |
14.30 15.22 |
13.7000 16.7400 |
17:00 16:30 16:30 16:23
|
16 8 10 1
|
14,6400 14,8400 14,8400 14,8400
|
3 1 1 1 |
1251 213 100 1 |
14.6200 14.6000 14.4800 14.4200 |
14.8600 14.8800 14.9200 14.9600 |
269 100 10 140 |
1 1 1 1 |
|
OTMUCHOW |
5,2600 |
12:47 |
13 |
5.26 |
1.94 % |
552 |
5.0400 |
5.2600 |
1149 |
2 |
8 |
[+] |
OTM |
5.04 5.26 |
4.7400 5.7800 |
11:57 11:13 11:13 11:13
|
1 948 300 142
|
5,2600 5,0400 5,1000 5,1000
|
3 2 1 1 |
877 1394 875 50 |
5.0200 5.0000 4.9300 4.8000 |
5.2800 5.3400 5.4000 5.4200 |
1421 107 1000 380 |
1 1 1 1 |
|
OUTDOORZY |
0,4760 |
14:03 |
1310 |
0.41 |
10.70 % |
1498 |
0.4140 |
0.4600 |
1400 |
23 |
11 |
[+] |
OUT |
0.39 0.48 |
0.3280 0.4920 |
14:03 14:03 14:03 14:03
|
500 1590 800 600
|
0,4760 0,4740 0,4720 0,4700
|
1 1 1 2 |
1500 500 1590 1569 |
0.4120 0.4100 0.3920 0.3900 |
0.4740 0.4760 0.4780 0.4800 |
1750 4640 13543 10000 |
2 2 5 1 |
|
OVIDWORKS |
0,5340 |
14:11 |
767 |
0.54 |
-1.11 % |
466 |
0.5100 |
0.5320 |
60 |
14 |
7 |
[+] |
OVI |
0.49 0.54 |
0.4290 0.6420 |
14:11 12:12 11:56 11:54
|
19 30 2823 2534
|
0,5340 0,5320 0,5320 0,5100
|
2 1 3 2 |
3521 3000 7747 2644 |
0.4950 0.4940 0.4920 0.4900 |
0.5340 0.5400 0.5460 0.5560 |
2245 4283 2890 2345 |
3 1 1 1 |
|
OZECAPITAL |
0,5250 |
17:00 |
736 |
0.53 |
-7.89 % |
4819 |
0.5250 |
0.5750 |
2000 |
28 |
16 |
[+] |
OZE |
0.53 0.58 |
0.4200 0.6300 |
17:00 17:00 17:00 17:00
|
760 400 10 1000
|
0,5250 0,5250 0,5250 0,5250
|
3 1 2 1 |
4284 5000 4020 200 |
0.5200 0.5150 0.5050 0.5000 |
0.5800 0.5850 0.5900 0.5950 |
2420 5000 3400 1000 |
2 1 1 1 |
|
P2CHILL |
6,0000 |
17:00 |
533 |
5.90 |
5.26 % |
3121 |
6.0000 |
6.5500 |
1000 |
20 |
133 |
[+] |
P2C |
5.75 6.90 |
4.7200 7.0500 |
17:00 17:00 17:00 17:00
|
100 2 1000 2
|
6,0000 6,0000 6,0000 6,0000
|
1 4 1 1 |
2 752 100 10 |
5.9500 5.9000 5.7500 5.6000 |
6.6500 6.7000 6.7500 6.8000 |
801 702 751 3080 |
1 4 2 2 |
|
PAMAPOL |
2,6000 |
11:54 |
500 |
2.55 |
1.96 % |
94 |
2.5500 |
2.6100 |
1146 |
4 |
9 |
[+] |
PMP |
2.55 2.62 |
2.3000 2.8000 |
11:23 11:23 11:23 11:23
|
428 300 100 11
|
2,5500 2,5500 2,5600 2,5600
|
2 6 1 3 |
42 197 620 594 |
2.5400 2.5200 2.5100 2.5000 |
2.6200 2.6400 2.6500 2.6800 |
1920 500 2200 434 |
2 1 4 1 |
|
PANOVA |
16,5000 |
10:39 |
102 |
16.65 |
-0.30 % |
12 |
16.4000 |
16.7000 |
149 |
0 |
7 |
[+] |
NVA |
16.50 16.70 |
15.0000 18.3000 |
09:18 09:17 09:04 09:03
|
30 1 10 93
|
16,7000 16,7000 16,7000 16,6500
|
1 1 1 1 |
100 100 174 83 |
16.3500 16.3000 16.2500 16.0000 |
16.7500 16.8000 16.9000 16.9500 |
140 1836 93 184 |
1 4 1 2 |
|
PARCELTEC |
0,5600 |
15:00 |
86 |
0.00 |
0.00 % |
0 |
0.0000 |
PKC |
300 |
0 |
0 |
[+] |
PTE |
0.00 0.00 |
0.4480 0.6700 |
11:00 11:00 11:00 11:00
|
20 888 20 417
|
0,5600 0,5600 0,5600 0,5600
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.4900 0.5000 0.5600 0.8200 |
6868 830 2392 16854 |
1 1 2 1 |
|
PARTNER |
0,1350 |
16:18 |
500 |
0.14 |
-9.40 % |
1900 |
0.1350 |
0.1450 |
1500 |
88 |
12 |
[+] |
PRN_ |
0.13 0.15 |
0.1120 0.1660 |
14:24 11:05 11:05 11:05
|
434 180 1500 1000
|
0,1340 0,1470 0,1450 0,1430
|
1 1 2 2 |
2066 7777 10834 10000 |
0.1340 0.1330 0.1310 0.1300 |
0.1460 0.1470 0.1480 0.1500 |
3500 3793 2400 2724 |
1 1 1 3 |
|
PASSUS |
66,6000 |
16:48 |
20 |
65.60 |
2.78 % |
2 |
65.0000 |
66.8000 |
71 |
11 |
734 |
[+] |
PAS |
63.40 68.40 |
59.2000 72.0000 |
16:47 16:44 16:40 16:40
|
10 72 18 17
|
66,6000 66,8000 66,6000 66,6000
|
3 2 1 1 |
135 11 54 73 |
64.2000 64.0000 63.6000 63.4000 |
67.0000 67.8000 68.0000 68.2000 |
400 440 277 143 |
1 2 4 3 |
|
PATENTUS |
3,5400 |
17:00 |
20 |
3.58 |
-1.12 % |
693 |
3.5000 |
3.5400 |
480 |
5 |
17 |
[+] |
PAT |
3.50 3.59 |
3.2300 3.9300 |
16:30 16:30 15:43 13:28
|
91 10 4 10
|
3,5000 3,5100 3,5800 3,5700
|
3 1 1 2 |
1444 214 500 683 |
3.4900 3.4700 3.4600 3.4500 |
3.5800 3.5900 3.6000 3.6100 |
1146 1171 1410 487 |
2 2 2 1 |
|
PBGAMES |
0,1160 |
15:00 |
1000 |
0.11 |
0.00 % |
3900 |
0.1170 |
0.1170 |
5000 |
14 |
2 |
[+] |
PBT |
0.11 0.12 |
0.0915 0.1360 |
11:05 11:03 11:03 11:00
|
3599 171 6583 1000
|
0,1140 0,1140 0,1140 0,1140
|
1 1 1 1 |
500 200 200 500 |
0.1080 0.1060 0.0900 0.0750 |
0.1200 0.1300 0.1400 0.2000 |
500 14305 500 551 |
1 1 1 1 |
|
PCCEXOL |
2,6200 |
16:34 |
4 |
2.58 |
1.55 % |
2922 |
2.5800 |
2.6200 |
496 |
7 |
19 |
[+] |
PCX |
2.57 2.63 |
2.3300 2.8300 |
16:30 16:30 14:58 14:42
|
500 450 50 4
|
2,5900 2,5900 2,6000 2,6300
|
6 4 1 1 |
2231 2743 1000 1000 |
2.5700 2.5600 2.5500 2.5400 |
2.6300 2.6400 2.6500 2.6600 |
4673 1200 2828 2027 |
6 3 3 5 |
|
PCCROKITA |
70,1000 |
16:48 |
1 |
71.00 |
-1.41 % |
253 |
70.1000 |
70.3000 |
100 |
3 |
176 |
[+] |
PCR |
70.00 71.10 |
63.9000 78.1000 |
16:47 16:25 16:24 16:14
|
15 6 13 37
|
70,1000 70,1000 70,2000 70,2000
|
6 2 2 1 |
220 28 50 22 |
70.0000 69.9000 69.8000 69.7000 |
70.5000 70.6000 70.7000 70.8000 |
44 20 21 71 |
4 1 1 4 |
|
PCFGROUP |
5,0200 |
17:00 |
69 |
5.14 |
-0.79 % |
3297 |
5.0200 |
5.0700 |
105 |
16 |
81 |
[+] |
PCF |
5.01 5.18 |
4.6300 5.6500 |
17:00 16:48 16:48 16:48
|
10 2 95 8
|
5,0200 5,0200 5,0200 5,0200
|
8 14 1 1 |
12541 7838 509 200 |
5.0100 5.0000 4.9900 4.9800 |
5.0800 5.0900 5.1000 5.1200 |
296 248 6927 684 |
1 1 5 2 |
|
PEKABEX |
17,8500 |
17:00 |
22 |
18.00 |
-2.46 % |
73 |
17.6500 |
17.8500 |
1113 |
13 |
227 |
[+] |
PBX |
17.50 18.00 |
16.2000 19.8000 |
16:42 16:06 14:15 13:27
|
665 200 40 25
|
17,8500 17,8500 17,6000 17,5000
|
4 1 5 3 |
785 115 695 1730 |
17.6000 17.5500 17.5000 17.4000 |
17.9500 18.0000 18.2000 18.2500 |
125 5000 49 143 |
1 1 1 2 |
|
PEKAO |
195,5000 |
17:01 |
9 |
196.30 |
-0.66 % |
273 |
195.4500 |
195.5500 |
1345 |
829 |
162 055 |
[+] |
PEO |
194.45 196.70 |
176.7000 215.9000 |
17:01 17:01 17:01 17:00
|
40 25687 15000 14147
|
195,5000 195,5000 195,5000 195,5000
|
1 1 1 1 |
547 20 100 2 |
195.3500 195.3000 195.1000 194.8500 |
195.6000 195.6500 195.7000 195.7500 |
42 2677 328 529 |
2 2 2 2 |
|
PEPCO |
22,8300 |
17:00 |
59 |
22.70 |
1.02 % |
31177 |
22.8300 |
22.8400 |
4712 |
1 468 |
33 392 |
[+] |
PCO |
22.32 23.11 |
20.4300 24.9700 |
17:00 17:00 17:00 17:00
|
378 176 193 379
|
22,8300 22,8300 22,8300 22,8300
|
1 1 2 2 |
34 700 100 2874 |
22.7800 22.7700 22.7600 22.7500 |
22.8500 22.8600 22.8700 22.8800 |
1658 632 369 909 |
4 3 2 1 |
|
PEPEES |
0,9800 |
17:00 |
10 |
0.99 |
2.08 % |
2192 |
0.9650 |
0.9800 |
501 |
1 |
1 |
[+] |
PPS |
0.96 0.99 |
0.8950 1.0800 |
16:34 13:58 13:58 09:02
|
1000 87 15 2
|
0,9800 0,9600 0,9650 0,9900
|
4 2 1 1 |
6280 1911 3000 1200 |
0.9600 0.9500 0.9250 0.9150 |
0.9900 0.9950 1.0000 1.0100 |
21740 5000 15000 4676 |
3 1 2 1 |
|
PGE |
12,1500 |
17:00 |
500 |
12.10 |
-0.08 % |
25 |
12.1500 |
12.1550 |
5646 |
1 912 |
23 068 |
[+] |
PGE |
11.90 12.18 |
10.8900 13.3100 |
17:00 17:00 17:00 17:00
|
2898 2598 142 1074
|
12,1500 12,1500 12,1500 12,1500
|
2 2 2 2 |
4336 8305 1961 6271 |
12.1450 12.1350 12.1250 12.1200 |
12.1600 12.1650 12.1700 12.1750 |
3420 3960 5848 1260 |
4 3 3 2 |
|
PGFGROUP |
0,5240 |
17:00 |
448 |
0.55 |
-4.03 % |
2052 |
0.5240 |
0.5460 |
850 |
36 |
19 |
[+] |
PGV |
0.52 0.55 |
0.4940 0.6020 |
17:00 16:49 16:49 16:49
|
2000 150 1000 1984
|
0,5240 0,5460 0,5240 0,5240
|
1 1 1 2 |
2448 5000 1800 18764 |
0.5220 0.5160 0.5120 0.5100 |
0.5480 0.5520 0.5720 0.5760 |
2696 5458 2000 1813 |
1 1 1 1 |
|
PGMSA |
15,8600 |
17:00 |
105 |
16.30 |
-4.23 % |
471 |
15.8000 |
15.8600 |
2329 |
165 |
2 590 |
[+] |
PMG |
15.30 16.30 |
13.0400 19.5600 |
17:00 17:00 17:00 17:00
|
299 20 50 282
|
15,8600 15,8600 15,8600 15,8600
|
1 1 1 6 |
500 2 1 393 |
15.7800 15.7600 15.7200 15.7000 |
15.8800 15.9000 15.9600 15.9800 |
2 974 2 543 |
2 7 2 6 |
|
PHARMENA |
3,5000 |
17:00 |
21 |
3.50 |
-2.23 % |
3 |
3.4800 |
3.5000 |
392 |
2 |
8 |
[+] |
PHR |
3.49 3.57 |
3.1500 3.8500 |
17:00 16:01 15:47 15:47
|
26 3 37 50
|
3,5000 3,4900 3,5000 3,5000
|
1 3 2 3 |
800 383 850 703 |
3.4300 3.4200 3.4100 3.4000 |
3.5200 3.5400 3.5600 3.5700 |
561 2712 3000 2071 |
1 3 1 1 |
|
PHN |
10,0000 |
17:00 |
2 |
10.00 |
0.00 % |
11 |
9.9200 |
10.0000 |
1025 |
0 |
2 |
[+] |
PHN |
9.92 10.00 |
9.0000 11.0000 |
17:00 17:00 17:00 17:00
|
2 2 2 2
|
10,0000 10,0000 10,0000 10,0000
|
4 1 1 3 |
654 160 10 328 |
9.9000 9.8600 9.8400 9.8200 |
10.0500 10.1500 10.2000 10.2500 |
123 126 30 3 |
1 1 1 1 |
|
PHOTON |
3,2000 |
17:00 |
18 |
3.21 |
1.91 % |
53 |
3.1400 |
3.2000 |
4487 |
7 |
22 |
[+] |
PEN |
3.14 3.21 |
2.8900 3.5300 |
17:00 17:00 17:00 16:30
|
388 283 172 267
|
3,2000 3,2000 3,2000 3,1600
|
1 3 1 3 |
660 1166 440 1975 |
3.1300 3.1200 3.1100 3.1000 |
3.2100 3.2200 3.2300 3.2400 |
963 50 1019 300 |
1 2 2 1 |
|
PIXELCROW |
0,0520 |
15:00 |
260 |
0.00 |
0.00 % |
3475 |
PKC |
PKC |
78035 |
0 |
0 |
[+] |
PIX |
0.00 0.00 |
0.0365 0.0675 |
15:00 15:00 15:00 15:00
|
198 1000 301 2699
|
0,0520 0,0520 0,0520 0,0520
|
1 1 1 1 |
100 150 125 300 |
0.0600 0.0540 0.0500 0.0410 |
0.0500 0.0520 0.0680 0.0690 |
5977 12000 100 3000 |
1 1 1 1 |
|
PKNORLEN |
86,6900 |
17:01 |
213 |
86.87 |
-0.25 % |
1124 |
86.6900 |
86.7100 |
142 |
1 601 |
138 348 |
[+] |
PKN |
85.58 86.90 |
78.1900 95.5500 |
17:00 17:00 17:00 17:00
|
163 20 93 84
|
86,6900 86,6900 86,6900 86,6900
|
3 2 3 1 |
992 1892 1647 160 |
86.6700 86.6400 86.6300 86.6000 |
86.7200 86.7600 86.8000 86.8100 |
994 748 5503 5033 |
1 1 5 2 |
|
PKOBP |
79,8000 |
17:01 |
50 |
81.00 |
-0.92 % |
1741 |
79.7800 |
79.8000 |
4229 |
2 826 |
225 080 |
[+] |
PKO |
79.20 81.10 |
72.9000 89.1000 |
17:01 17:01 17:01 17:00
|
63 151 150 20
|
79,8000 79,8000 79,8000 79,8000
|
4 3 2 3 |
1732 15323 2330 3222 |
79.7600 79.7400 79.7200 79.6800 |
79.8800 79.9000 79.9200 79.9400 |
505 395 81 659 |
1 1 1 1 |
|
PKPCARGO |
15,4000 |
17:01 |
1636 |
15.56 |
-1.22 % |
500 |
15.4000 |
15.4800 |
1 |
74 |
1 138 |
[+] |
PKP |
15.23 15.60 |
14.0100 17.1100 |
17:00 17:00 17:00 17:00
|
199 1 1518 500
|
15,4000 15,4000 15,4000 15,4000
|
1 2 2 1 |
1 101 6 1 |
15.3800 15.3600 15.3500 15.3300 |
15.4900 15.5000 15.5200 15.5400 |
104 326 1 417 |
4 5 1 1 |
|
PLATIGE |
13,5000 |
16:46 |
3 |
13.50 |
0.00 % |
4 |
12.7500 |
13.5000 |
247 |
1 |
7 |
[+] |
PLI |
12.80 13.50 |
10.8000 16.2000 |
16:45 16:27 14:04 13:09
|
60 15 4 79
|
12,8000 12,8000 13,2500 12,8000
|
1 3 1 1 |
8 160 49 160 |
12.7000 12.5000 12.2000 12.1500 |
13.5500 13.9000 14.0000 14.3000 |
250 920 45 200 |
1 1 2 1 |
|
PLAYWAY |
284,0000 |
17:00 |
2 |
287.00 |
-2.07 % |
10 |
282.5000 |
284.0000 |
273 |
2 |
573 |
[+] |
PLW |
281.50 291.00 |
258.5000 315.5000 |
17:00 16:47 16:47 16:47
|
2 3 2 10
|
284,0000 281,5000 282,0000 282,0000
|
6 5 4 19 |
87 76 50 251 |
281.5000 281.0000 280.5000 280.0000 |
284.5000 285.0000 285.5000 286.0000 |
7 146 14 14 |
1 2 1 1 |
|
PLAZACNTR |
2,9000 |
17:01 |
1020 |
2.45 |
18.37 % |
758 |
2.9000 |
2.9400 |
5 |
295 |
821 |
[+] |
PLZ |
2.45 3.05 |
2.6650 3.2550 |
17:01 17:01 17:00 17:00
|
279 2943 25 1000
|
2,9000 2,9000 2,9000 2,9000
|
1 1 1 2 |
400 3000 860 1609 |
2.8900 2.8600 2.8450 2.8200 |
2.9500 2.9550 2.9750 2.9800 |
2450 1128 860 388 |
2 1 1 1 |
|
PLGROUP |
0,2920 |
15:05 |
10 |
0.00 |
0.00 % |
300 |
PKC |
0.2780 |
36 |
0 |
0 |
[+] |
PLG |
0.00 0.00 |
0.2340 0.3500 |
14:48 14:48 14:47 14:47
|
681 6319 52500 2500
|
0,2940 0,2820 0,2600 0,2620
|
1 1 1 1 |
5000 4167 5883 7143 |
0.2500 0.2400 0.1700 0.1400 |
0.2900 0.3080 0.3200 0.3380 |
7100 4880 4473 3124 |
1 2 2 1 |
|
POINTGROUP |
2,3100 |
15:19 |
45 |
2.32 |
0.00 % |
100 |
2.2400 |
2.3100 |
3500 |
0 |
1 |
[+] |
PGM |
2.23 2.32 |
2.0900 2.5500 |
15:17 15:15 14:20 12:52
|
45 10 88 40
|
2,3100 2,3100 2,3100 2,3100
|
1 1 3 1 |
3365 3600 910 330 |
2.2300 2.2100 2.2000 2.1300 |
2.3200 2.3400 2.3500 2.4400 |
852 3206 655 1000 |
1 1 1 1 |
|
POINTPACK |
11,8500 |
16:26 |
100 |
12.00 |
-2.07 % |
52 |
11.8500 |
12.0000 |
238 |
2 |
25 |
[+] |
PNT |
11.80 12.10 |
9.6000 14.4000 |
15:53 15:53 15:53 15:53
|
213 30 1 91
|
11,8000 11,8500 11,8500 11,8500
|
8 1 1 1 |
1002 171 75 500 |
11.8000 11.7000 11.6500 11.6000 |
12.1000 12.1500 12.2500 12.3000 |
92 50 73 165 |
1 1 1 1 |
|
POLCOLOR |
1,0800 |
14:31 |
10 |
1.05 |
8.00 % |
95 |
1.0500 |
1.0800 |
190 |
0 |
0 |
[+] |
PLT |
1.05 1.08 |
0.8400 1.2600 |
11:35 11:35 09:19 09:17
|
200 100 100 20
|
1,0800 1,0700 1,0500 1,0500
|
3 1 2 1 |
400 25000 250 200 |
1.0000 0.9900 0.9800 0.9700 |
1.0900 1.1000 1.1100 1.1200 |
2100 1249 726 105 |
1 2 1 2 |
|
POLENERGIA |
59,2000 |
17:00 |
1 |
59.40 |
-0.34 % |
585 |
58.8000 |
59.4000 |
250 |
4 |
254 |
[+] |
PEP |
59.00 59.60 |
53.6000 65.2000 |
17:00 16:48 16:43 16:43
|
1 34 59 76
|
59,2000 59,0000 59,0000 59,0000
|
8 1 3 7 |
529 35 98 883 |
58.6000 58.4000 58.2000 58.0000 |
59.6000 59.8000 60.0000 60.4000 |
426 606 1029 18 |
4 5 3 1 |
|
POLHOLROZ |
2,4800 |
11:00 |
1000 |
2.48 |
-0.80 % |
15 |
2.4000 |
2.4800 |
10000 |
1 |
2 |
[+] |
PRH |
2.48 2.48 |
1.9900 2.9600 |
11:00 15:06 15:02 15:01
|
4 100 1000 4000
|
2,4800 2,5000 2,5000 2,5000
|
1 1 1 1 |
50 1000 620 200 |
2.2400 2.2000 2.1000 2.0000 |
2.5000 2.5800 2.6000 2.6800 |
1629 11205 9294 1600 |
2 3 1 1 |
|
POLICE |
8,9200 |
15:33 |
1 |
9.06 |
-1.55 % |
42 |
8.9200 |
9.0200 |
97 |
1 |
6 |
[+] |
PCE |
8.90 9.06 |
8.1600 9.9600 |
13:48 13:48 12:37 12:35
|
257 2 98 100
|
8,9200 8,9200 9,0400 9,0400
|
2 1 1 1 |
362 2 10 10 |
8.9000 8.8800 8.8600 8.8400 |
9.0400 9.0600 9.0800 9.1000 |
363 662 450 372 |
2 4 2 2 |
|
POLIMEXMS |
4,6500 |
17:00 |
735 |
4.69 |
-0.85 % |
100 |
4.6500 |
4.6800 |
1142 |
239 |
1 113 |
[+] |
PXM |
4.61 4.74 |
4.2250 5.1500 |
17:00 17:00 17:00 17:00
|
1 299 344 324
|
4,6500 4,6500 4,6500 4,6500
|
1 4 2 3 |
600 3527 3500 2130 |
4.6450 4.6400 4.6350 4.6300 |
4.6900 4.6950 4.7000 4.7100 |
710 1988 7098 1045 |
1 2 4 2 |
|
POLMAN |
0,4660 |
16:08 |
50 |
0.00 |
0.00 % |
559 |
0.4300 |
0.4640 |
1365 |
0 |
0 |
[+] |
PLM |
0.00 0.00 |
0.3730 0.5580 |
15:58 14:20 14:17 11:12
|
832 50 8000 50
|
0,4310 0,4680 0,4310 0,4780
|
1 1 1 3 |
1477 1500 1500 2575 |
0.4060 0.4050 0.4030 0.4000 |
0.4660 0.4800 0.4970 0.5000 |
1839 2264 6635 1000 |
1 1 1 1 |
|
POLTREG |
31,8000 |
16:48 |
50 |
31.80 |
-0.62 % |
3 |
31.4000 |
31.8000 |
525 |
4 |
130 |
[+] |
PTG |
31.00 31.80 |
28.7000 34.9000 |
16:04 14:27 14:27 14:14
|
70 50 50 36
|
31,8000 31,8000 31,8000 31,8000
|
1 1 2 1 |
1 61 18 46 |
31.1000 31.0000 30.9000 30.8000 |
32.0000 32.8000 32.9000 33.0000 |
2704 165 39 10 |
2 1 1 1 |
|
POLTRONIC |
0,6000 |
14:04 |
48 |
0.56 |
0.00 % |
359 |
0.5600 |
0.6000 |
3309 |
0 |
0 |
[+] |
PTN |
0.56 0.60 |
0.4480 0.6700 |
09:00 09:00 10:50 10:24
|
9 1 50 17
|
0,5600 0,5600 0,6000 0,5600
|
2 1 1 1 |
4418 2400 100 3000 |
0.5500 0.5450 0.5400 0.5150 |
0.6400 0.6700 0.6800 0.7750 |
2000 1383 2000 949 |
1 1 1 1 |
|
POLWAX |
1,4750 |
15:57 |
7 |
1.43 |
3.87 % |
500 |
1.4400 |
1.4650 |
993 |
23 |
33 |
[+] |
PWX |
1.38 1.48 |
1.2850 1.5650 |
15:32 15:32 15:32 15:32
|
1027 22 22 1000
|
1,4800 1,4750 1,4750 1,4600
|
1 1 2 2 |
24 2500 1600 2024 |
1.4350 1.4300 1.4250 1.4200 |
1.4700 1.4750 1.4800 1.4850 |
359 104 900 1050 |
1 1 1 1 |
|
POLYSLASH |
1,3150 |
16:46 |
300 |
0.00 |
-0.38 % |
1 |
PKC |
PKC |
8808 |
0 |
0 |
[+] |
PSH |
0.00 0.00 |
1.0600 1.5800 |
16:45 16:45 16:45 16:45
|
500 800 300 300
|
1,3150 1,3150 1,3100 1,3100
|
1 1 1 1 |
100 850 100 100 |
0.7000 0.6300 0.5000 0.4000 |
0.0100 0.7100 0.7150 0.9000 |
1380 200 710 100 |
1 1 1 1 |
|
PPG |
0,3500 |
09:01 |
3510 |
0.00 |
0.00 % |
10 |
0.3340 |
PKC |
34426 |
0 |
0 |
[+] |
PPG |
0.00 0.00 |
0.2800 0.4200 |
09:01 09:01 16:29 16:00
|
300 200 45 200
|
0,3520 0,3660 0,3700 0,3680
|
1 1 1 1 |
2000 2000 3850 2000 |
0.3000 0.2000 0.1300 0.1000 |
0.3000 0.3300 0.3440 0.3840 |
560 2000 3100 201 |
2 1 1 1 |
|
PRAGMAINK |
3,4200 |
12:04 |
5 |
0.00 |
0.00 % |
236 |
3.4000 |
3.4600 |
20 |
0 |
0 |
[+] |
PRI |
0.00 0.00 |
3.0800 3.7600 |
12:04 10:16 09:25 09:11
|
5 5 5 5
|
3,4200 3,4200 3,4200 3,4200
|
1 1 1 1 |
100 100 100 150 |
3.3200 3.3000 3.2800 3.2600 |
3.4800 3.5000 3.5200 3.5400 |
20 80 90 319 |
1 1 1 2 |
|
PREFAGRP |
31,4000 |
11:24 |
2 |
0.00 |
0.00 % |
20 |
25.0000 |
PKC |
6 |
0 |
0 |
[+] |
PFG |
0.00 0.00 |
25.2000 37.6000 |
11:24 11:00 15:00 15:00
|
8 2 2 6
|
31,4000 31,4000 34,0000 38,8000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
20.0000 27.4000 31.4000 40.0000 |
144 19 3 1 |
2 1 1 1 |
|
PRESENT24 |
0,0920 |
12:51 |
1200 |
0.09 |
0.00 % |
14910 |
0.0825 |
0.0920 |
4025 |
1 |
0 |
[+] |
P24 |
0.09 0.09 |
0.0645 0.1190 |
09:42 14:40 14:15 14:15
|
10 99 5212 2500
|
0,0920 0,0920 0,0825 0,0825
|
3 1 2 1 |
73262 10000 2650 15000 |
0.0820 0.0770 0.0755 0.0735 |
0.0925 0.0930 0.0940 0.0960 |
6889 3400 20690 1200 |
1 1 1 1 |
|
PROACTA |
1,1500 |
16:17 |
1000 |
1.10 |
0.88 % |
880 |
1.1200 |
1.1500 |
6256 |
7 |
8 |
[+] |
PAC |
1.10 1.15 |
0.8800 1.3200 |
15:41 14:54 14:50 14:50
|
20 2000 130 870
|
1,1200 1,1000 1,1500 1,1500
|
2 1 1 3 |
2879 2400 400 7015 |
1.1000 1.0900 1.0600 1.0500 |
1.1750 1.1800 1.2450 1.2500 |
1850 4000 250 3000 |
1 1 1 2 |
|
PROCHEM |
22,6000 |
15:39 |
1 |
23.00 |
-1.74 % |
38 |
21.9000 |
22.6000 |
332 |
0 |
0 |
[+] |
PRM |
21.90 23.00 |
20.7000 25.3000 |
12:14 09:00 09:00 09:00
|
2 1 1 1
|
21,9000 23,0000 23,0000 23,0000
|
1 2 2 1 |
111 265 173 113 |
21.8000 21.7000 21.6000 21.1000 |
22.8000 22.9000 23.0000 23.7000 |
7 2 610 140 |
1 1 2 1 |
|
PROJPRZEM |
17,3000 |
11:45 |
100 |
17.35 |
0.00 % |
200 |
16.9500 |
17.3000 |
1115 |
1 |
21 |
[+] |
PJP |
17.30 17.35 |
15.6500 19.0500 |
10:48 09:45 09:08 09:00
|
5 106 2 4
|
17,3000 17,3000 17,3000 17,3500
|
2 1 1 1 |
166 30 763 100 |
16.9000 16.7000 16.6000 16.5500 |
17.3500 17.4000 17.4500 17.5000 |
766 432 286 200 |
1 1 1 1 |
|
PROMISE |
7,6500 |
15:28 |
510 |
7.65 |
-3.16 % |
41 |
7.5000 |
7.6500 |
475 |
1 |
4 |
[+] |
PRO |
7.65 7.65 |
6.1500 9.1500 |
15:08 14:07 15:32 15:32
|
10 5 10 4
|
7,6500 7,6500 7,9000 7,8500
|
1 1 1 1 |
25 180 25 5 |
7.4500 7.4000 7.3500 7.3000 |
7.7500 7.8500 7.9000 7.9500 |
25 40 240 295 |
1 1 2 2 |
|
PROTEKTOR |
1,0250 |
15:17 |
1301 |
1.03 |
-3.30 % |
1000 |
1.1000 |
1.0000 |
3000 |
24 |
24 |
[+] |
PRT |
1.03 1.03 |
0.9280 1.1300 |
15:15 15:13 15:02 15:00
|
500 1500 500 980
|
1,0250 1,0250 1,0250 1,0250
|
3 3 1 2 |
3827 1786 1600 1100 |
1.0250 1.0200 1.0150 1.0100 |
1.0200 1.0300 1.0500 1.0600 |
1000 3766 1000 2300 |
1 2 1 2 |
|
PRYMUS |
5,9000 |
10:31 |
20 |
5.90 |
0.85 % |
433 |
5.9000 |
6.0000 |
20 |
0 |
0 |
[+] |
PRS |
5.90 5.90 |
4.7200 7.0500 |
12:06 12:06 12:06 12:06
|
6 15 14 15
|
5,8500 5,9000 5,9000 6,0000
|
1 2 1 2 |
9 215 20 53 |
5.8500 5.8000 5.7000 5.6000 |
6.0500 6.1000 6.1500 6.2000 |
20 20 870 235 |
1 1 2 2 |
|
PTWP |
102,0000 |
15:53 |
25 |
100.00 |
2.00 % |
27 |
100.0000 |
101.0000 |
1 |
0 |
6 |
[+] |
PTW |
100.00 102.00 |
90.0000 110.0000 |
15:50 13:47 10:30 09:00
|
25 2 1 4
|
102,0000 101,0000 101,0000 100,0000
|
1 2 1 2 |
80 230 1 8 |
99.5000 99.0000 90.5000 90.0000 |
102.0000 104.0000 105.0000 108.0000 |
75 234 113 20 |
1 2 2 1 |
|
PULAWY |
49,9000 |
15:05 |
10 |
50.40 |
-0.99 % |
50 |
50.0000 |
51.0000 |
48 |
0 |
6 |
[+] |
ZAP |
49.90 51.00 |
45.4000 55.4000 |
15:02 14:30 13:40 09:50
|
46 26 2 28
|
50,4000 50,4000 51,0000 50,4000
|
2 2 1 1 |
62 18 65 11 |
49.9000 49.8000 49.5000 49.4000 |
51.2000 51.4000 51.6000 51.8000 |
216 50 50 61 |
3 1 1 2 |
|
PURE |
5,9750 |
16:47 |
3 |
5.80 |
2.31 % |
300 |
5.7100 |
5.9400 |
1000 |
84 |
485 |
[+] |
PUR |
5.50 6.14 |
5.2200 6.3800 |
16:47 16:47 16:47 16:47
|
50 442 7 100
|
5,7000 5,7000 5,7050 5,7850
|
3 1 1 1 |
1388 200 26 41 |
5.7000 5.6600 5.6450 5.6400 |
5.9600 5.9700 5.9750 5.9800 |
200 340 2396 1000 |
1 1 2 2 |
|
PYRAMID |
13,0000 |
10:16 |
1 |
13.00 |
0.00 % |
5 |
12.4000 |
13.0000 |
112 |
0 |
0 |
[+] |
PDG |
13.00 13.00 |
10.4000 15.6000 |
10:15 15:56 15:56 15:56
|
1 56 5 10
|
13,0000 13,0000 13,0000 12,9000
|
3 1 2 2 |
144 5 120 175 |
12.2000 12.0000 11.8000 11.6000 |
13.2000 13.4000 13.5000 13.6000 |
5 5 10 391 |
1 1 1 1 |
|
PZU |
61,7600 |
17:00 |
1816 |
62.12 |
-0.58 % |
30808 |
61.7600 |
61.7800 |
1466 |
1 534 |
94 471 |
[+] |
PZU |
60.92 62.12 |
55.9200 68.3200 |
17:00 17:00 17:00 17:00
|
298 693 2257 1604
|
61,7600 61,7600 61,7600 61,7600
|
2 2 2 2 |
2468 3076 587 6119 |
61.7400 61.7200 61.7000 61.6800 |
61.8200 61.8400 61.9000 61.9400 |
2822 21 150 5 |
1 1 1 1 |
|
QNATECHNO |
28,9000 |
11:54 |
15 |
29.50 |
2.48 % |
70 |
28.1000 |
28.9000 |
124 |
0 |
4 |
[+] |
QNA |
27.80 29.50 |
26.6000 32.4000 |
11:33 11:09 10:23 10:07
|
2 1 34 63
|
28,9000 28,9000 28,9000 28,6000
|
1 1 5 3 |
48 1 305 740 |
27.8000 27.7000 27.6000 27.5000 |
29.0000 29.1000 29.2000 29.4000 |
200 100 100 2 |
2 1 1 1 |
|
QUART |
3,3200 |
10:23 |
501 |
3.66 |
-13.99 % |
25 |
3.3600 |
3.5800 |
40 |
1 |
2 |
[+] |
QRT |
3.32 3.66 |
2.9400 4.3800 |
10:23 10:23 10:23 10:23
|
99 40 30 5
|
3,3200 3,3400 3,4400 3,5000
|
3 2 1 1 |
660 430 30 41 |
3.3400 3.3200 3.3000 3.2200 |
3.6000 3.6400 3.8600 3.8800 |
15 442 20 53 |
1 1 1 1 |
|
QUARTICON |
0,4160 |
15:00 |
374 |
0.00 |
0.00 % |
10 |
0.3980 |
0.1000 |
2320 |
0 |
0 |
[+] |
QON |
0.00 0.00 |
0.3340 0.4980 |
15:00 15:00 15:00 15:00
|
200 173 351 49
|
0,4160 0,3500 0,3500 0,3500
|
1 1 1 1 |
3842 100 50 125 |
0.3340 0.3300 0.3100 0.3000 |
0.3400 0.3800 0.4100 0.4200 |
48 13400 100 100 |
1 2 1 1 |
|
QUBICGMS |
1,1700 |
17:00 |
50 |
1.19 |
-1.27 % |
2161 |
1.1000 |
1.1700 |
900 |
8 |
9 |
[+] |
QUB |
1.10 1.19 |
0.9520 1.4250 |
16:30 16:30 16:18 16:18
|
500 500 339 1000
|
1,1000 1,1100 1,1000 1,1000
|
2 1 1 2 |
1652 30 3000 2810 |
1.0600 1.0400 1.0200 1.0150 |
1.1800 1.1900 1.1950 1.2000 |
150 2541 3458 9264 |
1 2 3 4 |
|
QUERCUS |
11,1500 |
16:16 |
524 |
11.35 |
-3.04 % |
80 |
11.1000 |
11.3500 |
99 |
4 |
42 |
[+] |
QRS |
11.15 11.45 |
10.2500 12.4500 |
16:12 16:10 15:59 15:58
|
3 2 90 36
|
11,3500 11,3500 11,3500 11,1500
|
2 3 1 1 |
943 276 2000 118 |
11.0500 11.0000 10.9500 10.9000 |
11.4000 11.4500 11.5000 11.5500 |
560 12 74 1083 |
1 1 2 2 |
|
RAEN |
0,3390 |
17:00 |
5 |
0.31 |
10.24 % |
22844 |
0.3260 |
0.3390 |
244 |
704 |
237 |
[+] |
RAE |
0.31 0.37 |
0.3045 0.3715 |
17:00 16:47 16:47 16:47
|
25 7156 5000 2444
|
0,3390 0,3260 0,3300 0,3300
|
1 1 1 2 |
37 5000 1000 6000 |
0.3240 0.3225 0.3205 0.3200 |
0.3400 0.3410 0.3445 0.3450 |
5000 5000 1500 9000 |
1 1 1 1 |
|
RAFAKO |
0,0125 |
17:04 |
9912 |
- |
0 % |
0 |
0.0000 |
0.0000 |
0 |
- |
0 |
[+] |
RFK |
- - |
0.0103 0.0189 |
17:04 17:02 17:02 17:02
|
88 10000 712 13000
|
0,0125 0,0125 0,0125 0,0125
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
RAFAMET |
67,0000 |
17:00 |
28 |
62.50 |
6.35 % |
17 |
67.0000 |
67.5000 |
2 |
7 |
488 |
[+] |
RAF |
62.50 73.00 |
62.0000 75.0000 |
17:00 16:47 16:47 16:38
|
20 10 138 112
|
67,0000 67,5000 67,5000 67,5000
|
1 2 1 6 |
25 83 20 414 |
66.5000 66.0000 65.5000 65.0000 |
68.0000 69.0000 69.5000 70.0000 |
101 21 33 119 |
1 2 1 2 |
|
RAINBOW |
132,0000 |
17:00 |
9 |
128.40 |
3.12 % |
12 |
131.9000 |
132.0000 |
285 |
93 |
12 139 |
[+] |
RBW |
127.60 133.40 |
115.6000 141.2000 |
17:00 17:00 17:00 17:00
|
10 44 154 144
|
132,0000 132,0000 132,0000 132,0000
|
1 2 3 2 |
1 2 30 20 |
131.8000 131.7000 131.6000 131.5000 |
132.1000 132.2000 132.3000 132.4000 |
100 350 22 1 |
1 1 2 1 |
|
RANKPROGR |
4,6700 |
17:00 |
3 |
4.56 |
2.52 % |
1500 |
4.5800 |
4.6700 |
1497 |
14 |
64 |
[+] |
RNK |
4.54 4.69 |
4.1050 5.0100 |
12:28 12:27 12:13 11:58
|
625 875 600 25
|
4,5700 4,5850 4,5700 4,5700
|
1 1 1 1 |
2050 456 2000 1500 |
4.5700 4.5650 4.5300 4.5200 |
4.6800 4.6900 4.7000 4.7100 |
400 281 2000 1500 |
1 2 1 1 |
|
RAWLPLUG |
16,3500 |
12:26 |
2 |
16.05 |
1.55 % |
650 |
16.0500 |
16.3500 |
87 |
0 |
2 |
[+] |
RWL |
16.05 16.35 |
14.4500 17.6500 |
11:53 11:50 10:30 09:00
|
21 97 3 30
|
16,0500 16,1500 16,1500 16,0500
|
2 1 1 2 |
845 740 500 850 |
16.0000 15.9500 15.9000 15.8000 |
16.4000 16.4500 16.5000 16.5500 |
100 1887 249 150 |
1 2 1 1 |
|
READGENE |
5,2200 |
09:22 |
10 |
5.20 |
0.38 % |
521 |
4.9400 |
5.2000 |
43 |
0 |
1 |
[+] |
RDG |
4.94 5.22 |
4.1600 6.2400 |
09:22 09:22 09:17 09:11
|
20 20 2 80
|
5,2000 5,1800 4,9400 5,2000
|
1 1 1 1 |
20 14 20 20 |
4.9200 4.9000 4.8900 4.8600 |
5.2200 5.2400 5.2600 5.2800 |
458 570 20 20 |
2 2 1 1 |
|
REDAN |
0,0500 |
11:00 |
23000 |
0.00 |
0.00 % |
22000 |
0.0460 |
PKC |
10130 |
0 |
0 |
[+] |
RDN |
0.00 0.00 |
0.0350 0.0650 |
11:00 11:00 11:00 11:00
|
39852 20001 8000 100
|
0,0500 0,0500 0,0500 0,0500
|
1 1 0 0 |
1200 100 0 0 |
0.0450 0.0350 0.0000 0.0000 |
0.0400 0.0450 0.0460 0.0498 |
17050 6035 22000 10860 |
2 2 1 1 |
|
REDCARPET |
30,8000 |
16:44 |
2 |
0.00 |
0.00 % |
2 |
29.8000 |
30.8000 |
2 |
0 |
0 |
[+] |
RCM |
0.00 0.00 |
24.8000 36.8000 |
09:00 09:00 09:06 12:36
|
3 2 1 5
|
30,6000 30,4000 29,6000 29,6000
|
1 1 1 1 |
1 35 2 1 |
29.4000 29.2000 28.6000 28.2000 |
31.0000 31.2000 31.6000 32.0000 |
3 35 2 5 |
1 1 1 1 |
|
RELPOL |
5,1800 |
14:59 |
2 |
5.14 |
0.78 % |
1569 |
5.1200 |
5.1800 |
319 |
3 |
13 |
[+] |
RLP |
5.12 5.18 |
4.6300 5.6400 |
13:53 13:18 12:27 11:35
|
16 2 2 1000
|
5,1200 5,1800 5,1800 5,1200
|
5 2 1 1 |
1620 3020 4 300 |
5.1000 5.0800 5.0600 5.0400 |
5.2000 5.2600 5.2800 5.3000 |
5792 26 524 234 |
4 2 3 3 |
|
REMAK |
13,0000 |
17:00 |
1 |
13.00 |
0.00 % |
170 |
12.7500 |
13.0000 |
796 |
0 |
1 |
[+] |
RMK |
13.00 13.00 |
11.7000 14.3000 |
17:00 09:00 17:00 15:45
|
98 2 1 75
|
13,0000 13,0000 13,0000 12,7000
|
2 1 1 1 |
279 99 10 110 |
12.7000 12.6000 12.5500 12.3500 |
13.0500 13.3500 13.4000 13.6000 |
457 250 1298 5 |
4 1 2 1 |
|
REMORSOL |
8,1000 |
17:00 |
2 |
8.22 |
-0.25 % |
2 |
7.9600 |
8.1000 |
18 |
0 |
1 |
[+] |
RSP |
7.60 8.48 |
6.5800 9.8600 |
15:07 12:27 10:37 10:36
|
2 2 2 2
|
8,1000 8,1200 8,1600 8,1600
|
1 1 1 1 |
2 2 20 90 |
7.8800 7.7800 7.7200 7.7000 |
8.1200 8.1400 8.4600 8.4800 |
34 25 56 2 |
1 1 1 1 |
|
RENDER |
80,0000 |
16:31 |
7 |
82.60 |
-3.15 % |
1395 |
80.0000 |
82.0000 |
35 |
0 |
20 |
[+] |
RND |
80.00 82.60 |
74.4000 90.8000 |
16:31 16:31 16:31 16:31
|
10 47 5 2
|
80,0000 80,0000 80,2000 80,6000
|
3 1 2 1 |
241 6 7 10 |
79.0000 78.2000 78.0000 77.2000 |
82.2000 82.6000 82.8000 83.4000 |
16 65 69 50 |
1 3 2 1 |
|
ROAD |
5,8200 |
16:46 |
5 |
5.64 |
-1.36 % |
8 |
5.6200 |
5.8200 |
55 |
0 |
0 |
[+] |
RST |
5.62 5.86 |
4.5200 6.7600 |
15:55 15:06 14:19 10:18
|
17 5 3 5
|
5,6200 5,8400 5,6400 5,8600
|
1 1 2 1 |
2 85 625 25 |
5.5400 5.5200 5.5000 5.4600 |
5.9000 5.9200 5.9400 6.0000 |
60 35 494 261 |
1 1 3 1 |
|
ROBINSON |
3,3800 |
10:01 |
804 |
3.36 |
0.60 % |
50 |
3.3000 |
3.3800 |
447 |
1 |
3 |
[+] |
RBS |
3.36 3.38 |
2.7000 4.0200 |
09:58 09:58 09:02 09:00
|
50 30 20 5
|
3,3800 3,3600 3,3600 3,2800
|
1 1 1 3 |
995 50 50 90 |
3.2800 3.2600 3.2400 3.2000 |
3.4000 3.4200 3.4400 3.4600 |
50 50 50 999 |
1 1 1 1 |
|
ROBSGROUP |
0,3280 |
17:00 |
4 |
0.33 |
-0.30 % |
50 |
0.3260 |
0.3280 |
1070 |
116 |
38 |
[+] |
RGL |
0.30 0.34 |
0.2640 0.3940 |
16:35 16:30 16:20 16:05
|
6 4 6 16
|
0,3270 0,3280 0,3280 0,3280
|
1 1 1 1 |
1400 550 2064 330 |
0.3110 0.3100 0.3070 0.3060 |
0.3320 0.3350 0.3370 0.3390 |
11300 33507 6870 3082 |
1 3 1 2 |
|
ROCCA |
3,5400 |
09:12 |
5 |
3.54 |
0.00 % |
20 |
3.4800 |
3.5400 |
145 |
0 |
0 |
[+] |
RCA |
3.54 3.54 |
2.8400 4.2400 |
09:03 09:00 12:55 12:55
|
5 5 100 10
|
3,5400 3,5400 3,5400 3,5400
|
2 1 1 1 |
24 147 20 100 |
3.4000 3.3900 3.3500 3.2200 |
3.5600 3.5800 3.6000 3.6200 |
20 20 20 20 |
1 1 1 1 |
|
ROPCZYCE |
27,2000 |
12:54 |
1 |
27.30 |
-0.37 % |
72 |
26.7000 |
27.1000 |
25 |
0 |
4 |
[+] |
RPC |
26.70 27.30 |
24.6000 30.0000 |
10:54 10:54 10:30 15:41
|
3 2 140 174
|
26,7000 26,8000 27,3000 27,3000
|
1 1 4 3 |
10 650 520 412 |
26.5000 26.4000 26.2000 26.1000 |
27.2000 27.3000 27.4000 27.5000 |
785 17 20 200 |
4 1 2 1 |
|
RSGAMES |
10,2000 |
13:14 |
2 |
10.20 |
-0.97 % |
2 |
9.8000 |
10.2000 |
48 |
0 |
1 |
[+] |
RSG |
10.20 10.30 |
8.2000 12.2000 |
09:29 09:29 09:29 09:29
|
10 20 50 18
|
10,3000 10,3000 10,3000 10,2000
|
1 1 1 1 |
100 10 100 10 |
9.3500 9.0000 8.8500 8.6000 |
10.3000 10.4000 10.5000 10.6000 |
100 57 20 20 |
1 2 1 1 |
|
RUCHCHORZ |
0,4080 |
11:00 |
590 |
0.00 |
0.00 % |
3000 |
0.3000 |
0.4000 |
900 |
0 |
0 |
[+] |
RCW |
0.00 0.00 |
0.3280 0.4880 |
11:00 11:00 11:00 11:00
|
110 10 10 203
|
0,4080 0,3900 0,3900 0,4100
|
1 0 0 0 |
9870 0 0 0 |
0.1700 0.0000 0.0000 0.0000 |
0.4080 0.4100 0.4200 0.4300 |
9288 9999 900 4585 |
1 1 1 1 |
|
RYVU |
31,0000 |
17:00 |
17 |
31.10 |
-0.32 % |
60 |
30.8000 |
31.0000 |
375 |
9 |
291 |
[+] |
RVU |
30.65 31.10 |
28.0000 34.2000 |
17:00 17:00 17:00 17:00
|
27 48 42 33
|
31,0000 31,0000 31,0000 31,0000
|
2 6 1 4 |
95 625 150 105 |
30.7500 30.7000 30.6500 30.6000 |
31.1000 31.2000 31.3000 31.3500 |
22 80 518 48 |
1 2 4 3 |
|
S4E |
39,0000 |
15:47 |
3 |
39.20 |
5.41 % |
81 |
39.0000 |
39.4000 |
10 |
0 |
14 |
[+] |
S4E |
39.00 39.20 |
31.4000 47.0000 |
15:47 15:43 15:43 15:42
|
120 96 45 54
|
39,0000 39,0000 39,2000 39,2000
|
2 1 1 2 |
11 299 95 1048 |
38.0000 37.0000 36.2000 36.0000 |
39.8000 40.0000 41.0000 42.0000 |
1 1 10 313 |
1 1 1 3 |
|
SAKANA |
0,3740 |
13:21 |
56 |
0.37 |
1.63 % |
2500 |
0.3420 |
0.3740 |
3325 |
6 |
2 |
[+] |
SKN |
0.34 0.37 |
0.2940 0.4380 |
13:21 13:21 13:20 11:40
|
1994 1050 1950 910
|
0,3680 0,3420 0,3420 0,3680
|
1 1 1 1 |
2942 990 2000 2000 |
0.3400 0.3300 0.3220 0.3200 |
0.3780 0.3840 0.3860 0.3880 |
4300 5000 3500 4000 |
1 1 1 1 |
|
SANOK |
22,8000 |
17:00 |
1 |
22.90 |
-0.87 % |
166 |
22.8000 |
23.0000 |
695 |
2 |
39 |
[+] |
SNK |
22.80 23.00 |
20.7000 25.1000 |
15:48 15:44 15:44 15:44
|
7 1 1 1
|
23,0000 23,0000 23,0000 23,0000
|
3 11 5 4 |
399 728 1222 283 |
22.7000 22.6000 22.5000 22.4000 |
23.1000 23.2000 23.4000 23.5000 |
1176 200 1459 5880 |
5 2 3 6 |
|
SANPL |
518,4000 |
17:00 |
32 |
525.00 |
-0.80 % |
173 |
517.2000 |
518.4000 |
622 |
54 |
28 015 |
[+] |
SPL |
515.40 525.00 |
472.5000 577.4000 |
17:00 17:00 17:00 17:00
|
31 32 46 8
|
518,4000 518,4000 518,4000 518,4000
|
1 2 1 3 |
49 673 82 256 |
517.0000 516.4000 516.2000 516.0000 |
518.6000 518.8000 519.0000 519.2000 |
216 127 6 95 |
3 2 2 2 |
|
SANTANDER |
30,9300 |
16:41 |
348 |
30.50 |
1.41 % |
80 |
30.5500 |
31.5000 |
30 |
1 |
30 |
[+] |
SAN |
30.50 30.93 |
27.4500 33.5500 |
16:26 15:52 14:35 13:13
|
10 64 38 100
|
30,8850 30,7000 30,8000 30,7000
|
1 1 1 1 |
9 850 100 5 |
30.5000 30.3000 30.2000 30.1000 |
31.9400 32.0000 32.9600 33.0000 |
300 52 11 39 |
1 2 1 1 |
|
SANWIL |
1,2800 |
16:43 |
3990 |
1.29 |
-1.54 % |
10 |
1.2800 |
1.3000 |
1723 |
6 |
7 |
[+] |
SNW |
1.28 1.30 |
1.1600 1.4100 |
16:43 16:43 15:59 11:30
|
1000 10 8 53
|
1,2800 1,2800 1,3000 1,3000
|
1 2 2 2 |
2358 7740 10010 3010 |
1.2750 1.2700 1.2650 1.2600 |
1.3050 1.3100 1.3150 1.3200 |
3160 2760 1035 360 |
1 2 1 1 |
|
SAULETECH |
1,3500 |
16:49 |
100 |
0.00 |
0.00 % |
5122 |
PKC |
PKC |
26730 |
0 |
0 |
[+] |
SLT |
0.00 0.00 |
1.0800 1.6200 |
16:39 16:38 16:23 16:23
|
24 12 295 6
|
1,3400 1,3400 1,3350 1,3400
|
2 1 1 2 |
815 10 16 808 |
1.3500 1.3400 1.3250 1.3000 |
0.6800 0.7000 0.9700 1.0000 |
9000 680 3125 215 |
1 1 1 2 |
|
SCANWAY |
120,0000 |
17:00 |
2 |
127.00 |
-3.61 % |
543 |
119.0000 |
121.0000 |
10 |
10 |
1 266 |
[+] |
SCW |
117.00 128.00 |
102.0000 152.0000 |
17:00 16:48 16:48 16:46
|
2 5 8 7
|
120,0000 120,5000 120,0000 120,0000
|
3 3 11 1 |
156 75 554 200 |
118.0000 117.5000 117.0000 116.5000 |
121.5000 122.0000 123.0000 124.5000 |
32 85 65 193 |
2 2 1 2 |
|
SCPFL |
155,8000 |
17:00 |
1 |
162.00 |
-3.71 % |
40 |
155.8000 |
158.8000 |
130 |
1 |
195 |
[+] |
SCP |
155.80 162.00 |
145.8000 178.2000 |
17:00 17:00 17:00 16:49
|
14 20 15 6
|
155,8000 155,8000 155,8000 155,8000
|
2 3 1 1 |
20 12 10 37 |
155.4000 155.0000 154.6000 154.0000 |
159.0000 160.0000 161.0000 161.2000 |
53 20 23 1 |
2 1 2 1 |
|
SDSOPTIC |
7,3000 |
17:00 |
18 |
7.60 |
-3.95 % |
30 |
7.0600 |
7.3000 |
182 |
2 |
14 |
[+] |
SDS |
7.20 7.60 |
6.0800 9.1200 |
17:00 17:00 15:03 12:53
|
190 92 30 41
|
7,3000 7,3000 7,2000 7,2000
|
1 1 1 1 |
100 200 150 300 |
7.0400 7.0000 6.9000 6.8200 |
7.5000 7.6000 7.7800 8.0000 |
1180 3830 139 300 |
2 1 1 1 |
|
SECOGROUP |
29,0000 |
17:01 |
35 |
0.00 |
0.00 % |
345 |
28.0000 |
29.0000 |
1005 |
0 |
0 |
[+] |
SWG |
0.00 0.00 |
26.2000 31.8000 |
13:37 10:01 09:39 10:16
|
260 2 6 44
|
29,0000 29,0000 29,0000 29,8000
|
3 1 1 1 |
622 150 74 42 |
27.8000 27.6000 27.4000 25.4000 |
30.0000 31.0000 31.6000 31.8000 |
2405 500 48 20 |
6 1 1 1 |
|
SEDIVIO |
7,8800 |
13:10 |
15 |
7.78 |
-0.76 % |
25 |
7.6000 |
7.8800 |
260 |
0 |
2 |
[+] |
SED |
7.56 7.88 |
6.2400 9.3200 |
11:52 11:34 17:00 16:44
|
1 260 10 150
|
7,5600 7,7800 7,9400 7,7800
|
1 1 1 1 |
49 24 270 10 |
7.5800 7.5600 7.5200 7.5000 |
7.9400 7.9600 7.9800 8.0000 |
553 1093 490 1590 |
1 1 1 2 |
|
SEKO |
8,4600 |
17:00 |
120 |
8.46 |
0.24 % |
459 |
8.4200 |
8.4600 |
332 |
3 |
24 |
[+] |
SEK |
8.42 8.46 |
7.6200 9.3000 |
16:48 16:03 16:03 16:03
|
12 21 5 94
|
8,4600 8,4200 8,4200 8,4200
|
4 4 1 2 |
2622 1035 350 395 |
8.4000 8.3800 8.3600 8.3400 |
8.4800 8.5000 8.5200 8.6200 |
1918 2216 5 415 |
3 8 1 1 |
|
SELENAFM |
35,6000 |
17:00 |
1 |
35.40 |
0.28 % |
135 |
35.5000 |
35.6000 |
4 |
0 |
2 |
[+] |
SEL |
35.40 36.50 |
31.9000 38.9000 |
16:09 15:06 10:30 09:51
|
1 4 2 9
|
36,0000 35,6000 35,4000 36,5000
|
5 1 3 5 |
199 174 55 816 |
35.4000 35.3000 35.2000 35.1000 |
36.0000 36.3000 36.4000 36.5000 |
4 252 3 142 |
1 2 1 1 |
|
SELVITA |
31,3000 |
17:00 |
32 |
31.90 |
-1.57 % |
1623 |
31.3000 |
31.5000 |
1248 |
21 |
676 |
[+] |
SLV |
31.30 31.90 |
28.8000 35.0000 |
17:00 17:00 16:49 16:45
|
15 43 5 50
|
31,3000 31,3000 31,5000 31,5000
|
9 5 19 7 |
983 690 3596 730 |
31.2000 31.1000 31.0000 30.9000 |
31.6000 31.7000 31.8000 31.9000 |
239 117 516 827 |
1 2 3 4 |
|
SERINUS |
0,7100 |
12:51 |
522 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
SEN |
0.00 0.00 |
0.6400 0.7800 |
12:51 12:51 12:51 12:51
|
44 927 20 20
|
0,7100 0,7100 0,7080 0,7080
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
SEVENET |
3,0000 |
16:26 |
8 |
2.99 |
0.33 % |
800 |
2.9000 |
3.0000 |
1137 |
9 |
28 |
[+] |
SEV |
2.76 3.08 |
2.4000 3.5800 |
16:26 16:16 15:49 14:57
|
72 928 600 50
|
2,9100 2,9100 2,9100 3,0000
|
1 1 2 1 |
2200 91 525 99 |
2.8900 2.8300 2.8200 2.7800 |
3.0400 3.0800 3.1000 3.1200 |
194 1190 5579 2437 |
1 1 3 1 |
|
SFD |
3,6000 |
16:45 |
102 |
3.48 |
5.57 % |
2685 |
3.5500 |
3.6300 |
19 |
13 |
47 |
[+] |
SFD |
3.41 3.65 |
2.7900 4.1700 |
16:24 15:27 15:26 14:52
|
28 9 10 56
|
3,5400 3,5400 3,5400 3,6400
|
2 2 1 2 |
858 1700 80 380 |
3.5400 3.5000 3.4800 3.4200 |
3.6400 3.6500 3.6600 3.6900 |
414 9842 4424 1717 |
1 2 3 2 |
|
SFINKS |
0,4760 |
16:25 |
20 |
0.48 |
-0.83 % |
5300 |
0.4630 |
0.4760 |
2960 |
35 |
16 |
[+] |
SFS |
0.46 0.48 |
0.4320 0.5280 |
15:42 15:22 15:22 15:16
|
2998 20 700 579
|
0,4750 0,4760 0,4700 0,4620
|
1 1 4 1 |
2921 4790 5998 2150 |
0.4620 0.4610 0.4600 0.4580 |
0.4770 0.4780 0.4800 0.4810 |
7300 3700 5945 7405 |
2 1 3 1 |
|
SFKPOLKAP |
0,7900 |
11:00 |
20 |
0.00 |
0.00 % |
700 |
0.7500 |
0.8500 |
1595 |
0 |
0 |
[+] |
SFK |
0.00 0.00 |
0.6350 0.9450 |
11:00 11:00 15:00 11:29
|
700 10 10 70
|
0,7300 0,7300 0,7900 0,7800
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
1.1000 0.0000 0.0000 0.0000 |
481 0 0 0 |
1 0 0 0 |
|
SHOPER |
49,7000 |
17:00 |
21 |
49.10 |
1.43 % |
100 |
49.4000 |
49.7000 |
979 |
23 |
1 124 |
[+] |
SHO |
48.00 50.40 |
44.2000 54.0000 |
17:00 16:47 16:47 16:42
|
34 683 100 73
|
49,7000 49,5000 49,5000 49,9000
|
1 1 1 2 |
100 100 300 140 |
49.3000 49.2000 49.1000 49.0000 |
50.2000 50.4000 50.6000 50.8000 |
320 697 705 92 |
2 4 4 2 |
|
SILVANO |
5,4600 |
12:03 |
88 |
5.46 |
5.00 % |
337 |
5.2600 |
5.4800 |
24 |
0 |
2 |
[+] |
SFG |
5.46 5.46 |
4.9200 6.0000 |
11:55 11:55 11:34 09:00
|
99 13 100 9
|
5,4600 5,4600 5,4600 5,4600
|
1 1 1 1 |
321 92 232 3694 |
5.2200 5.2000 5.1800 5.1600 |
5.5800 5.6000 5.6800 5.7000 |
333 371 222 150 |
2 2 1 1 |
|
SIMFABRIC |
1,6940 |
16:49 |
41 |
1.71 |
-3.75 % |
768 |
1.6400 |
1.6940 |
1447 |
23 |
37 |
[+] |
SIM |
1.59 1.75 |
1.5360 1.8760 |
16:49 16:49 16:49 16:45
|
9 1 149 798
|
1,6880 1,6880 1,6860 1,6860
|
2 1 3 1 |
315 840 3400 3106 |
1.6240 1.6220 1.6200 1.6100 |
1.6960 1.6980 1.7000 1.7380 |
855 820 1372 400 |
1 1 1 1 |
|
SIMTERACT |
7,6000 |
16:46 |
18 |
8.50 |
-11.63 % |
140 |
7.5000 |
8.0000 |
2 |
0 |
0 |
[+] |
SMT |
7.60 8.50 |
6.8000 10.2000 |
09:52 09:00 09:00 10:27
|
10 2 2 5
|
8,0500 8,5000 8,5000 8,6000
|
1 1 1 1 |
730 730 100 681 |
7.0000 6.9000 6.8000 6.5500 |
8.0500 8.8000 8.8500 8.9000 |
130 80 79 100 |
1 1 1 1 |
|
SKARBIEC |
27,1000 |
11:53 |
16 |
27.30 |
-2.52 % |
173 |
27.1000 |
27.5000 |
2 |
0 |
1 |
[+] |
SKH |
27.10 27.30 |
24.6000 30.0000 |
11:53 11:53 10:30 10:30
|
1 1 2 2
|
27,2000 27,3000 27,1000 27,2000
|
4 2 1 2 |
319 475 284 18 |
27.0000 26.9000 26.8000 26.7000 |
27.6000 27.7000 27.8000 27.9000 |
3 1 472 37 |
3 1 3 1 |
|
SKYLINE |
1,5500 |
13:04 |
7 |
1.55 |
0.00 % |
58 |
1.5500 |
1.5900 |
32 |
0 |
0 |
[+] |
SKL |
1.55 1.55 |
1.4000 1.7000 |
12:08 12:08 10:37 16:19
|
44 566 4 8
|
1,5500 1,5500 1,5500 1,5900
|
1 2 2 1 |
400 5902 3007 3000 |
1.5400 1.5300 1.5000 1.4500 |
1.6000 1.6200 1.6300 1.7300 |
300 1600 4602 1700 |
2 1 1 1 |
|
SNIEZKA |
83,6000 |
16:48 |
6 |
84.00 |
-0.48 % |
200 |
81.8000 |
83.6000 |
13 |
0 |
1 |
[+] |
SKA |
82.00 84.00 |
75.6000 92.4000 |
13:33 13:29 12:42 12:39
|
3 1 2 1
|
83,8000 83,8000 83,8000 82,0000
|
2 1 2 3 |
21 100 25 197 |
81.6000 81.4000 81.2000 80.8000 |
84.0000 84.6000 85.0000 85.2000 |
64 20 218 759 |
1 1 6 1 |
|
SOFTBLUE |
0,2150 |
14:48 |
5 |
0.21 |
0.00 % |
4000 |
0.2090 |
0.2170 |
2000 |
83 |
18 |
[+] |
SBE |
0.21 0.22 |
0.1715 0.2560 |
14:48 14:47 13:18 13:15
|
28951 20000 50 1400
|
0,2150 0,2150 0,2150 0,2150
|
2 2 2 3 |
1004 20200 38861 20357 |
0.2080 0.2050 0.2040 0.2030 |
0.2180 0.2190 0.2200 0.2230 |
13613 1597 3582 1000 |
3 1 2 1 |
|
SOLARINOV |
0,0720 |
16:33 |
3 |
0.07 |
4.35 % |
1689 |
0.0700 |
0.0720 |
79474 |
543 |
38 |
[+] |
SIN |
0.07 0.07 |
0.0490 0.0910 |
16:28 15:15 15:07 15:05
|
2 500 10311 111111
|
0,0720 0,0720 0,0700 0,0700
|
1 1 1 1 |
37000 15000 50000 15000 |
0.0652 0.0622 0.0620 0.0608 |
0.0728 0.0740 0.0746 0.0750 |
40330 15000 50000 32100 |
2 1 1 2 |
|
SONEL |
17,5000 |
14:28 |
25 |
17.65 |
0.00 % |
101 |
17.3000 |
17.6000 |
88 |
0 |
5 |
[+] |
SON |
17.50 17.70 |
15.9000 19.4000 |
14:27 14:27 10:53 10:53
|
3 10 63 32
|
17,6500 17,6500 17,5000 17,5000
|
3 2 4 1 |
238 25 167 10 |
17.1000 17.0500 17.0000 16.9000 |
17.6500 17.7000 17.8000 17.8500 |
172 37 10 20 |
1 1 1 1 |
|
SONKA |
10,5500 |
15:44 |
30 |
10.30 |
2.43 % |
90 |
10.2000 |
10.5500 |
120 |
3 |
29 |
[+] |
SOK |
9.90 10.60 |
8.2400 12.3500 |
14:32 14:32 14:32 14:32
|
38 266 213 208
|
10,6000 10,6000 10,6000 10,5500
|
1 5 1 1 |
500 614 500 250 |
10.1000 10.0000 9.9600 9.9400 |
10.6000 10.6500 10.7000 10.7500 |
872 590 200 500 |
2 2 1 1 |
|
SOPHARMA |
12,7500 |
13:18 |
10 |
13.65 |
-1.92 % |
1100 |
12.5000 |
12.5000 |
1000 |
2 |
27 |
[+] |
SPH |
12.45 13.90 |
12.3000 15.0000 |
12:36 12:36 11:57 11:57
|
140 110 11 11
|
12,5000 12,5000 12,4500 12,4500
|
2 2 1 1 |
109 247 170 99 |
12.4500 12.4000 12.3500 12.0500 |
12.7500 13.4500 13.5000 13.8000 |
37 130 1001 102 |
1 2 2 1 |
|
SPYROSOFT |
636,0000 |
16:09 |
5 |
630.00 |
0.95 % |
4 |
632.0000 |
636.0000 |
5 |
0 |
136 |
[+] |
SPR |
628.00 644.00 |
568.0000 692.0000 |
16:09 15:47 15:45 15:45
|
17 3 1 14
|
636,0000 634,0000 634,0000 634,0000
|
1 1 2 1 |
2 43 16 15 |
630.0000 628.0000 626.0000 624.0000 |
638.0000 640.0000 642.0000 644.0000 |
20 1 10 17 |
1 1 1 1 |
|
STALEXP |
3,1800 |
17:00 |
31 |
3.19 |
0.00 % |
78 |
3.1500 |
3.1800 |
7332 |
80 |
254 |
[+] |
STX |
3.15 3.20 |
2.8700 3.5000 |
16:48 16:48 16:48 16:48
|
222 1000 436 15
|
3,1500 3,1500 3,1500 3,1600
|
1 1 3 1 |
2500 1057 2501 636 |
3.1450 3.1350 3.1300 3.1250 |
3.1850 3.1900 3.1950 3.2000 |
3560 2981 21512 31513 |
4 6 4 11 |
|
STALPROD |
249,0000 |
16:48 |
1 |
249.00 |
0.00 % |
12 |
247.0000 |
249.0000 |
141 |
0 |
5 |
[+] |
STP |
247.00 249.00 |
225.0000 273.0000 |
16:19 13:54 13:37 12:44
|
2 5 2 1
|
247,0000 247,0000 248,0000 248,0000
|
3 5 1 4 |
37 139 5 96 |
246.0000 245.0000 244.0000 243.0000 |
250.0000 251.0000 252.0000 253.0000 |
15 20 20 25 |
2 2 4 2 |
|
STALPROFI |
8,4800 |
17:00 |
150 |
8.50 |
0.00 % |
523 |
8.4800 |
8.5000 |
1195 |
3 |
26 |
[+] |
STF |
8.46 8.50 |
7.6600 9.3400 |
16:49 15:52 15:47 15:43
|
15 112 160 515
|
8,4800 8,4800 8,4800 8,4800
|
6 8 4 4 |
1026 874 1334 1342 |
8.4600 8.4400 8.4200 8.4000 |
8.5400 8.5600 8.5800 8.6000 |
205 1180 669 2210 |
3 2 4 5 |
|
STANDREW |
12,4000 |
17:01 |
48 |
15.50 |
-21.02 % |
10 |
12.1000 |
12.4000 |
118 |
2 |
20 |
[+] |
STD |
12.40 15.50 |
12.4000 18.6000 |
17:00 17:00 17:00 17:00
|
16 1 5 10
|
12,4000 12,4000 12,4000 12,4000
|
2 1 1 2 |
165 10 10 72 |
11.5000 11.0000 10.5000 10.1000 |
13.3000 13.7000 13.9000 14.4000 |
83 75 54 80 |
2 2 1 2 |
|
STAPORKOW |
3,0600 |
14:39 |
20 |
3.06 |
-1.29 % |
1013 |
3.0600 |
3.1200 |
3200 |
0 |
0 |
[+] |
ZUK |
3.06 3.06 |
2.7600 3.3600 |
12:44 12:42 09:36 09:00
|
500 1500 42 134
|
3,1000 3,1000 3,1000 3,1400
|
1 3 1 4 |
2500 1120 4 2150 |
3.0000 2.9800 2.9600 2.9200 |
3.1400 3.1800 3.2000 3.3200 |
366 400 1202 500 |
1 1 1 1 |
|
STARWARD |
9,7000 |
12:08 |
91 |
9.72 |
-2.61 % |
100 |
9.7000 |
9.8000 |
100 |
2 |
19 |
[+] |
STA |
9.70 9.72 |
7.7800 11.6500 |
12:07 12:07 12:06 10:44
|
206 206 206 300
|
9,7000 9,7000 9,7000 9,7000
|
1 1 1 1 |
9 212 10 10 |
9.6600 9.6400 9.6000 9.5200 |
9.9000 9.9400 9.9600 9.9800 |
300 200 169 1148 |
1 1 3 3 |
|
STEMCELLS |
0,2800 |
15:03 |
4000 |
0.27 |
-8.50 % |
5858 |
0.2800 |
0.2980 |
2033 |
22 |
6 |
[+] |
SCS |
0.27 0.30 |
0.2180 0.3260 |
12:30 12:11 12:04 12:04
|
842 1150 8 2000
|
0,2800 0,2800 0,2800 0,2800
|
2 2 2 3 |
3000 928 4000 8080 |
0.2740 0.2720 0.2700 0.2680 |
0.3040 0.3100 0.3180 0.3200 |
6874 200 200 200 |
1 1 1 1 |
|
SUNDRAGON |
0,5800 |
17:00 |
370 |
0.54 |
4.69 % |
5392 |
0.5720 |
0.5900 |
4161 |
1 231 |
710 |
[+] |
SDG |
0.54 0.61 |
0.4340 0.6500 |
17:00 17:00 17:00 17:00
|
1000 1276 623 101
|
0,5800 0,5800 0,5800 0,5800
|
1 1 1 1 |
10413 9817 10000 40000 |
0.5700 0.5680 0.5600 0.5560 |
0.5920 0.5940 0.5980 0.6000 |
925 53000 8633 8000 |
1 1 1 1 |
|
SUNEX |
7,2200 |
16:49 |
2 |
7.12 |
-0.96 % |
88 |
7.1500 |
7.2200 |
151 |
4 |
29 |
[+] |
SNX |
7.11 7.25 |
6.4100 7.8300 |
16:48 16:47 16:46 16:46
|
98 200 2 2
|
7,1500 7,1500 7,2100 7,2200
|
2 1 4 3 |
291 97 428 4407 |
7.1300 7.1200 7.1100 7.1000 |
7.2500 7.2700 7.2800 7.2900 |
97 14 50 298 |
1 2 1 1 |
|
SUNTECH |
2,0500 |
16:43 |
1044 |
2.03 |
0.00 % |
500 |
1.9900 |
2.0700 |
50 |
17 |
34 |
[+] |
SUN |
1.95 2.09 |
1.6250 2.4300 |
15:19 14:56 14:28 14:28
|
40 710 5883 40
|
2,0000 1,9650 1,9500 1,9600
|
1 1 2 1 |
1100 400 1612 310 |
1.9600 1.9550 1.9500 1.9350 |
2.0900 2.1000 2.1200 2.1300 |
1089 559 1000 1000 |
3 3 1 1 |
|
SYGNITY |
107,5000 |
16:49 |
1 |
108.00 |
-1.38 % |
469 |
106.5000 |
107.5000 |
54 |
0 |
42 |
[+] |
SGN |
106.50 108.50 |
97.2000 118.5000 |
16:38 16:06 16:06 15:59
|
1 3 1 99
|
107,5000 106,5000 107,0000 107,0000
|
4 5 4 4 |
159 269 159 261 |
106.0000 105.0000 104.5000 104.0000 |
108.5000 109.0000 109.5000 111.0000 |
22 153 73 77 |
3 3 3 1 |
|
SYNEKTIK |
205,8000 |
17:01 |
20 |
203.40 |
1.68 % |
100 |
205.4000 |
206.0000 |
36 |
9 |
1 896 |
[+] |
SNT |
202.60 208.00 |
183.1000 223.6000 |
17:00 17:00 17:00 17:00
|
3 2 1 11
|
205,8000 205,8000 205,8000 205,8000
|
2 2 2 3 |
104 101 11 105 |
205.2000 205.0000 204.8000 204.6000 |
206.2000 206.6000 206.8000 207.0000 |
6 6 37 43 |
2 2 1 5 |
|
SYNERGA |
0,5200 |
17:00 |
20 |
0.53 |
8.33 % |
500 |
0.4900 |
0.5200 |
480 |
107 |
55 |
[+] |
SNG |
0.49 0.53 |
0.4230 0.6320 |
16:25 16:25 16:21 16:21
|
7845 500 1655 500
|
0,4900 0,4910 0,4900 0,4910
|
3 1 1 1 |
60 500 500 500 |
0.4790 0.4730 0.4720 0.4710 |
0.5220 0.5240 0.5260 0.5280 |
500 470 500 12006 |
1 1 1 3 |
|
SYNTHAVERSE |
5,0400 |
17:00 |
2289 |
5.05 |
-0.98 % |
2143 |
5.0400 |
5.0500 |
816 |
16 |
83 |
[+] |
SVE |
5.04 5.15 |
4.5450 5.5500 |
17:00 17:00 17:00 16:49
|
39 253 19 176
|
5,0400 5,0400 5,0400 5,0500
|
3 5 5 10 |
2200 4588 1445 7820 |
5.0300 5.0200 5.0100 5.0000 |
5.0800 5.0900 5.1000 5.1200 |
200 7073 2433 500 |
1 3 4 1 |
|
SZAR |
0,0990 |
17:00 |
1 |
0.10 |
0.00 % |
3095 |
0.0940 |
0.0995 |
7039 |
10 |
1 |
[+] |
SZR |
0.09 0.10 |
0.0695 0.1280 |
16:49 11:32 11:32 11:32
|
1 1812 1000 6875
|
0,0940 0,1000 0,0995 0,0990
|
1 1 1 1 |
100 10000 10000 1000 |
0.0925 0.0920 0.0910 0.0905 |
0.1000 0.1050 0.1070 0.1090 |
104283 2000 5000 3214 |
2 1 1 1 |
|
TALEX |
20,4000 |
16:22 |
98 |
20.80 |
-1.92 % |
2 |
20.4000 |
20.8000 |
116 |
0 |
3 |
[+] |
TLX |
19.90 20.80 |
18.8000 22.8000 |
13:07 13:07 09:02 09:02
|
29 1 2 2
|
19,9000 19,9000 20,8000 20,8000
|
1 2 1 1 |
67 201 1 30 |
20.2000 19.9000 19.3000 18.4000 |
22.4000 23.0000 25.0000 26.0000 |
222 19 106 824 |
2 1 1 1 |
|
TAMEX |
2,4600 |
16:30 |
10 |
2.54 |
-3.91 % |
632 |
2.3800 |
2.4400 |
5 |
2 |
4 |
[+] |
TOS |
2.38 2.54 |
2.0400 3.0400 |
16:10 13:37 13:17 10:33
|
1 855 462 450
|
2,3800 2,4000 2,3800 2,3800
|
1 2 1 1 |
170 1070 1000 500 |
2.3400 2.3000 2.2800 2.2600 |
2.4600 2.5000 2.5600 2.5800 |
788 856 799 821 |
1 1 1 1 |
|
TARCZYNSKI |
121,0000 |
12:17 |
1 |
121.00 |
-0.41 % |
1 |
121.0000 |
121.5000 |
20 |
0 |
19 |
[+] |
TAR |
121.00 122.50 |
109.0000 133.0000 |
11:22 11:19 11:18 11:18
|
3 10 1 1
|
121,0000 121,0000 121,0000 121,0000
|
5 5 2 1 |
353 134 2 5 |
120.5000 120.0000 119.0000 118.5000 |
122.0000 122.5000 123.0000 123.5000 |
208 20 13 45 |
2 1 1 2 |
|
TATRY MOUNTAIN |
88,0000 |
13:37 |
5 |
90.00 |
0.00 % |
51 |
88.0000 |
92.0000 |
204 |
0 |
2 |
[+] |
TMR |
88.00 92.00 |
81.0000 99.0000 |
09:18 09:18 09:18 16:10
|
15 1 4 24
|
92,0000 90,0000 90,0000 88,0000
|
1 2 1 2 |
95 116 2 12 |
84.0000 83.5000 83.0000 82.5000 |
94.0000 95.0000 99.0000 107.0000 |
45 95 34 250 |
1 1 1 1 |
|
TAURONPE |
8,6180 |
17:01 |
2839 |
8.72 |
-1.96 % |
3946 |
8.6180 |
8.6380 |
2208 |
1 567 |
13 513 |
[+] |
TPE |
8.56 8.74 |
7.8520 9.5960 |
17:01 17:00 17:00 17:00
|
4631 130 542 779
|
8,6180 8,6180 8,6180 8,6180
|
2 2 2 1 |
1801 1394 6299 780 |
8.6160 8.6140 8.6120 8.6100 |
8.6400 8.6420 8.6500 8.6520 |
1000 741 72865 3225 |
1 1 2 1 |
|
TAXNET |
2,5800 |
10:02 |
100 |
0.00 |
0.00 % |
5 |
2.4400 |
2.5600 |
100 |
0 |
0 |
[+] |
TXN |
0.00 0.00 |
2.0800 3.0800 |
10:02 09:00 12:37 11:15
|
395 50 50 330
|
2,5800 2,3400 2,7000 2,7400
|
1 2 2 2 |
100 1050 30 111 |
2.4000 2.3400 2.3200 2.3000 |
2.5800 2.6000 2.6400 2.6600 |
5 200 5 100 |
1 1 1 1 |
|
TELEMEDPL |
0,6700 |
09:22 |
17 |
0.67 |
0.00 % |
50 |
0.6200 |
0.6800 |
84 |
0 |
0 |
[+] |
TMP |
0.67 0.67 |
0.5400 0.8000 |
17:00 13:37 09:00 09:14
|
5 50 18 17
|
0,6700 0,6200 0,6700 0,6700
|
1 1 1 1 |
100 1702 100 100 |
0.6100 0.6000 0.5800 0.5700 |
0.7000 0.7100 0.7200 0.7300 |
89 100 100 100 |
1 1 1 1 |
|
TELESTRADA |
22,0000 |
16:37 |
300 |
22.00 |
0.00 % |
5 |
22.0000 |
22.4000 |
290 |
1 |
23 |
[+] |
TLS |
22.00 22.00 |
17.6000 26.4000 |
16:34 16:34 11:33 10:11
|
298 31 206 200
|
22,0000 22,0000 22,0000 22,0000
|
1 1 1 1 |
100 247 94 500 |
21.8000 21.6000 21.4000 21.2000 |
22.6000 22.8000 24.2000 26.4000 |
140 300 100 456 |
1 1 1 1 |
|
TELGAM |
0,4040 |
15:49 |
500 |
0.41 |
-1.46 % |
20030 |
0.3910 |
0.4050 |
1129 |
29 |
12 |
[+] |
TLG |
0.39 0.41 |
0.3250 0.4870 |
13:13 13:13 13:13 13:13
|
1099 1706 500 500
|
0,3920 0,3920 0,3930 0,3930
|
1 1 1 2 |
289 1669 1546 550 |
0.3900 0.3890 0.3880 0.3870 |
0.4080 0.4090 0.4100 0.4140 |
500 500 66591 2540 |
1 1 1 1 |
|
TENDERHUT |
6,1800 |
13:57 |
200 |
6.22 |
0.32 % |
20 |
6.1400 |
6.2400 |
5 |
0 |
2 |
[+] |
THG |
6.18 6.24 |
5.6000 6.8400 |
13:57 09:59 09:59 09:59
|
50 2 2 2
|
6,1800 6,2400 6,2400 6,2400
|
1 2 1 1 |
20 339 20 20 |
6.1200 6.0800 6.0400 5.9800 |
6.2600 6.2800 6.3000 6.3200 |
20 40 20 20 |
1 2 1 1 |
|
TERMOEXP |
18,3000 |
10:25 |
1 |
0.00 |
0.00 % |
59 |
17.4000 |
18.3000 |
78 |
0 |
0 |
[+] |
TME |
0.00 0.00 |
14.7000 21.8000 |
16:14 10:51 10:37 12:24
|
58 1 12 5
|
17,4000 18,3000 17,4000 18,3000
|
1 2 1 1 |
17 148 1 1 |
14.7000 14.0000 12.7000 12.6000 |
18.4000 18.6000 19.8000 20.4000 |
75 54 39 26 |
1 1 1 1 |
|
TERMOREX |
0,7200 |
09:23 |
15 |
0.72 |
2.13 % |
59 |
0.7050 |
0.7150 |
500 |
0 |
0 |
[+] |
TRR |
0.72 0.72 |
0.6500 0.7900 |
09:23 09:23 09:23 09:23
|
15 15 15 15
|
0,7200 0,7200 0,7200 0,7200
|
1 1 1 1 |
458 500 500 500 |
0.7000 0.6950 0.6850 0.6700 |
0.7200 0.7250 0.7300 0.7350 |
2908 2503 500 2243 |
3 2 1 2 |
|
TESGAS |
2,2600 |
13:15 |
177 |
2.25 |
0.00 % |
620 |
2.2100 |
2.2600 |
593 |
13 |
29 |
[+] |
TSG |
2.22 2.27 |
2.0300 2.4700 |
12:01 11:44 11:44 11:44
|
113 8460 100 10
|
2,2700 2,2400 2,2300 2,2300
|
3 2 2 1 |
993 4000 289 600 |
2.2000 2.1900 2.1800 2.1700 |
2.2700 2.3500 2.3600 2.3700 |
3078 800 2828 1598 |
3 2 2 2 |
|
TEXT |
58,0500 |
17:00 |
87 |
58.30 |
0.35 % |
13 |
58.0500 |
58.4000 |
83 |
31 |
1 817 |
[+] |
TXT |
57.60 59.00 |
52.5000 64.1000 |
17:00 17:00 17:00 17:00
|
1 2 2 15
|
58,0500 58,0500 58,0500 58,0500
|
1 1 1 3 |
200 74 250 223 |
58.0000 57.9000 57.8000 57.7000 |
58.4500 58.5000 58.6000 58.7000 |
50 269 50 42 |
1 5 1 2 |
|
THEDUST |
1,3900 |
15:00 |
1 |
0.00 |
0.00 % |
50 |
1.2900 |
1.3900 |
99 |
0 |
0 |
[+] |
THD |
0.00 0.00 |
1.1150 1.6650 |
11:00 11:00 11:00 15:00
|
100 100 100 1017
|
1,2900 1,2900 1,2900 1,2850
|
1 1 1 1 |
100 200 200 200 |
1.2600 1.2500 1.2300 1.2200 |
1.4200 1.4300 1.4500 1.4700 |
50 600 160 200 |
1 1 1 1 |
|
TNTPROENR |
1,0200 |
11:00 |
1 |
0.00 |
0.00 % |
25 |
PKC |
PKC |
2562 |
0 |
0 |
[+] |
TNT |
0.00 0.00 |
0.8160 1.2200 |
11:00 11:00 11:00 11:00
|
819 10 1500 400
|
1,0200 1,0200 1,0200 1,0200
|
1 1 4 1 |
10 14 6080 1000 |
1.1250 1.1100 1.0200 1.0000 |
1.0200 1.1350 1.1400 1.1450 |
1335 10 10 1510 |
1 1 1 2 |
|
TORPOL |
38,8000 |
17:00 |
70 |
38.00 |
2.11 % |
528 |
38.8000 |
38.9000 |
819 |
18 |
674 |
[+] |
TOR |
37.80 38.90 |
34.2000 41.8000 |
17:00 17:00 16:49 16:48
|
78 122 12 127
|
38,8000 38,8000 38,9000 38,9000
|
1 1 1 1 |
27 157 50 45 |
38.6000 38.5500 38.4000 38.3500 |
38.9500 39.0000 39.1000 39.2000 |
130 498 310 326 |
2 10 1 3 |
|
TOWERINV |
2,3500 |
17:00 |
162 |
0.00 |
0.00 % |
895 |
PKC |
PKC |
1529 |
0 |
0 |
[+] |
TOW |
0.00 0.00 |
2.1150 2.5850 |
17:00 17:00 16:45 16:45
|
69 1 138 200
|
2,3500 2,3500 2,3500 2,3500
|
1 2 1 2 |
25 39 6 161 |
2.5000 2.3050 2.3000 2.2600 |
1.9900 2.0500 2.3100 2.3450 |
400 50 1500 700 |
1 1 1 1 |
|
TOYA |
10,2600 |
17:00 |
90 |
9.80 |
4.69 % |
214 |
10.2200 |
10.2600 |
6107 |
145 |
1 461 |
[+] |
TOA |
9.71 10.30 |
8.8200 10.7800 |
17:00 17:00 17:00 17:00
|
75 188 12 10
|
10,2600 10,2600 10,2600 10,2600
|
1 2 3 3 |
400 1091 1391 3589 |
10.1600 10.1400 10.1200 10.1000 |
10.2800 10.3000 10.3200 10.3400 |
1714 1697 903 1193 |
3 7 4 4 |
|
TRAKCJA |
2,1700 |
16:46 |
5 |
2.19 |
-0.69 % |
5320 |
2.1650 |
2.1700 |
1390 |
20 |
44 |
[+] |
TRK |
2.16 2.19 |
1.9720 2.4050 |
16:46 16:45 16:44 16:44
|
1 1 90 15
|
2,1650 2,1650 2,1700 2,1700
|
2 6 4 3 |
1352 3182 7996 3770 |
2.1600 2.1550 2.1500 2.1400 |
2.1850 2.1900 2.1950 2.2000 |
1847 2170 4348 6947 |
3 2 3 5 |
|
TRANSPOL |
4,0400 |
16:41 |
85 |
3.99 |
1.25 % |
26 |
4.0400 |
4.1200 |
380 |
9 |
38 |
[+] |
TRN |
3.98 4.13 |
3.6000 4.3800 |
16:21 16:17 11:27 11:27
|
2422 1478 1330 55
|
4,1300 4,1200 4,0000 4,0000
|
1 1 1 1 |
2500 1000 530 350 |
4.0000 3.8900 3.8800 3.8700 |
4.1400 4.1500 4.1900 4.2000 |
69 255 500 2615 |
1 1 1 1 |
|
TREX |
1,0800 |
16:39 |
200 |
1.08 |
0.00 % |
3100 |
1.0200 |
1.0800 |
1137 |
16 |
16 |
[+] |
TRX |
1.02 1.08 |
0.8650 1.2900 |
16:16 13:23 13:19 09:28
|
200 150 14314 100
|
1,0800 1,0800 1,0300 1,0800
|
2 2 2 2 |
4200 300 300 225 |
1.0100 0.9800 0.9700 0.9650 |
1.0900 1.1000 1.1100 1.1200 |
6163 1000 1000 4290 |
2 1 1 3 |
|
TRUEGAMES |
0,4190 |
13:04 |
45 |
0.40 |
-1.64 % |
175 |
0.3910 |
0.4170 |
100 |
6 |
2 |
[+] |
TGS |
0.39 0.42 |
0.3170 0.4750 |
11:32 11:32 11:32 11:32
|
100 1500 50 30
|
0,3900 0,3910 0,3920 0,3930
|
4 1 1 1 |
4550 1000 200 400 |
0.3900 0.3810 0.3800 0.3720 |
0.4190 0.4200 0.4270 0.4290 |
1985 4856 200 99 |
3 1 1 1 |
|
TSGAMES |
80,6000 |
17:00 |
72 |
81.00 |
-0.49 % |
1 |
80.5000 |
80.6000 |
116 |
9 |
701 |
[+] |
TEN |
80.00 81.40 |
72.9000 89.1000 |
17:00 17:00 17:00 17:00
|
3 27 38 1
|
80,6000 80,6000 80,6000 80,6000
|
2 4 7 10 |
71 163 500 425 |
80.4000 80.3000 80.2000 80.1000 |
80.8000 80.9000 81.0000 81.1000 |
72 53 145 91 |
2 5 3 4 |
|
UFGAMES |
1,2600 |
10:19 |
1 |
1.27 |
-0.79 % |
100 |
1.1800 |
1.2200 |
4000 |
1 |
1 |
[+] |
UFG |
1.16 1.27 |
1.0200 1.5200 |
10:16 10:16 10:16 09:07
|
42 200 100 100
|
1,1600 1,1800 1,1900 1,2700
|
1 1 1 2 |
600 58 100 2018 |
1.1700 1.1600 1.1500 1.1400 |
1.2500 1.2600 1.2700 1.2900 |
100 99 2162 99 |
1 1 3 1 |
|
ULMA |
61,0000 |
09:01 |
1 |
61.00 |
0.00 % |
101 |
59.5000 |
61.0000 |
320 |
0 |
0 |
[+] |
ULM |
61.00 61.00 |
55.0000 67.0000 |
15:14 15:13 13:36 09:03
|
45 20 2 1
|
61,0000 61,0000 61,0000 61,0000
|
1 2 1 2 |
25 76 99 124 |
59.0000 58.0000 57.0000 56.5000 |
61.5000 62.0000 63.5000 64.0000 |
17 400 44 35 |
1 1 2 1 |
|
ULTGAMES |
12,2000 |
17:00 |
11 |
12.25 |
-0.81 % |
375 |
12.1000 |
12.2000 |
189 |
5 |
58 |
[+] |
ULG |
12.05 12.35 |
11.0500 13.4500 |
17:00 17:00 16:35 16:33
|
182 200 276 63
|
12,2000 12,2000 12,0500 12,0500
|
3 3 1 1 |
125 1377 415 100 |
12.0500 12.0000 11.9000 11.8500 |
12.2500 12.3000 12.3500 12.4000 |
376 96 55 342 |
1 3 1 2 |
|
UNIBEP |
11,5500 |
16:47 |
64 |
11.55 |
3.59 % |
143 |
11.5500 |
11.6000 |
210 |
30 |
345 |
[+] |
UNI |
11.30 11.70 |
10.4000 12.7000 |
16:42 16:41 16:40 16:39
|
23 77 3 145
|
11,5500 11,6000 11,6500 11,6000
|
1 1 2 4 |
3374 207 950 2268 |
11.5000 11.4000 11.3500 11.3000 |
11.6500 11.7000 11.7500 11.8000 |
332 2400 3058 1934 |
2 8 4 5 |
|
UNICREDIT |
246,0000 |
15:53 |
200 |
246.00 |
0.76 % |
90 |
245.0000 |
260.0000 |
9 |
0 |
64 |
[+] |
UCG |
246.00 246.25 |
221.4000 270.6000 |
13:14 09:13 12:20 09:15
|
10 50 12 1
|
246,2500 246,0000 244,1500 245,2500
|
1 1 1 0 |
3 50 10 0 |
231.0000 227.0000 180.0000 0.0000 |
300.0000 305.0000 329.0000 366.0000 |
23 3 21 3 |
1 1 1 1 |
|
UNIFIED |
0,2080 |
15:02 |
10 |
0.00 |
0.00 % |
480 |
0.1780 |
0.2000 |
480 |
0 |
0 |
[+] |
UFC |
0.00 0.00 |
0.1670 0.2480 |
11:00 15:00 11:03 11:00
|
850 6 800 200
|
0,1730 0,2100 0,1900 0,1900
|
1 1 1 1 |
3499 8800 14000 6513 |
0.1740 0.1730 0.1700 0.1540 |
0.2100 0.2480 0.2500 0.2980 |
14478 2859 2100 2306 |
1 1 2 1 |
|
UNIMOT |
138,0000 |
16:27 |
50 |
139.80 |
-0.72 % |
109 |
138.0000 |
139.0000 |
200 |
2 |
319 |
[+] |
UNT |
137.00 140.80 |
126.0000 153.6000 |
16:04 16:04 16:01 15:21
|
5 20 200 9
|
138,0000 139,0000 139,2000 138,8000
|
2 2 1 1 |
62 50 20 99 |
137.8000 137.6000 137.4000 137.2000 |
139.2000 139.8000 140.6000 140.8000 |
300 188 13 13 |
1 1 1 1 |
|
URTESTE |
47,9000 |
16:29 |
1 |
48.90 |
-2.24 % |
2 |
47.9000 |
48.0000 |
70 |
0 |
2 |
[+] |
URT |
47.90 49.00 |
44.1000 53.6000 |
16:29 16:03 15:06 15:04
|
1 1 1 20
|
47,9000 48,0000 48,0000 48,0000
|
1 1 1 3 |
9 3 10 26 |
47.5000 47.4000 47.3000 47.1000 |
49.4000 49.6000 49.9000 50.0000 |
15 98 5 52 |
2 1 1 1 |
|
VAKOMTEK |
1,0100 |
16:41 |
667 |
0.85 |
41.26 % |
1150 |
PKC |
1.1100 |
38 |
30 |
29 |
[+] |
VKT |
0.73 1.01 |
0.8100 1.2100 |
16:41 16:39 16:38 16:37
|
2000 220 1830 170
|
1,0100 1,0100 1,0000 1,0000
|
1 1 1 2 |
2000 690 2000 1212 |
0.9500 0.8700 0.8650 0.8400 |
1.1600 1.1900 1.2000 1.3500 |
1000 650 929 1086 |
1 1 1 1 |
|
VARSAV |
0,4280 |
14:49 |
316 |
0.46 |
-3.17 % |
3999 |
0.4290 |
0.4530 |
2000 |
20 |
9 |
[+] |
VAR |
0.43 0.46 |
0.3680 0.5520 |
14:47 14:47 14:33 14:30
|
2684 1000 1000 1000
|
0,4280 0,4280 0,4280 0,4280
|
1 1 1 2 |
684 1000 4600 5200 |
0.4280 0.4270 0.4260 0.4240 |
0.4540 0.4580 0.4620 0.4680 |
1000 2828 4515 3855 |
1 1 1 1 |
|
VEE |
12,1500 |
17:00 |
1 |
12.05 |
0.00 % |
5 |
11.9000 |
12.1500 |
429 |
0 |
2 |
[+] |
VEE |
11.90 12.15 |
9.6400 14.4500 |
17:00 16:37 15:06 13:41
|
4 75 1 10
|
12,1500 11,9000 11,9500 12,0000
|
1 1 1 1 |
1 100 22 1 |
11.8500 11.7500 11.7000 11.6500 |
12.2500 12.4000 12.5500 12.9000 |
505 130 100 67 |
2 1 1 1 |
|
VERBICOM |
1,0800 |
17:00 |
2 |
1.11 |
-3.57 % |
1964 |
1.0200 |
1.0800 |
202 |
28 |
29 |
[+] |
VRB |
1.00 1.11 |
0.8900 1.3300 |
13:36 13:36 10:42 09:45
|
6 294 1 95
|
1,0800 1,0700 1,0000 1,0700
|
2 3 2 2 |
1412 3937 2214 2374 |
1.0100 1.0000 0.9900 0.9850 |
1.0900 1.1000 1.1100 1.1200 |
200 25127 2895 15610 |
1 5 1 2 |
|
VERCOM |
119,8000 |
17:00 |
14 |
121.20 |
-1.32 % |
100 |
119.8000 |
120.2000 |
22 |
2 |
244 |
[+] |
VRC |
119.60 121.20 |
109.2000 133.2000 |
17:00 17:00 17:00 17:00
|
68 3 8 1
|
119,8000 119,8000 119,8000 119,8000
|
3 1 4 1 |
77 20 108 40 |
119.4000 119.2000 119.0000 118.8000 |
120.4000 120.6000 120.8000 121.0000 |
177 138 5 126 |
2 1 1 1 |
|
VIDIS |
5,2000 |
09:02 |
2 |
5.20 |
0.00 % |
3 |
4.5400 |
5.2000 |
1550 |
0 |
0 |
[+] |
VDS |
5.20 5.20 |
4.1600 6.2000 |
09:23 09:03 09:03 09:03
|
2 2 2 2
|
5,2000 5,2000 5,2000 5,2000
|
1 2 1 1 |
50 642 270 159 |
4.2800 4.2600 4.2400 4.0000 |
5.2500 5.4500 6.2000 12.0000 |
27 500 180 450 |
1 1 1 1 |
|
VIGOSYS |
453,0000 |
17:00 |
1 |
451.00 |
0.44 % |
5 |
450.0000 |
454.0000 |
12 |
2 |
945 |
[+] |
VGO |
449.00 455.00 |
406.0000 496.0000 |
16:49 16:47 16:47 16:47
|
2 1 5 2
|
450,0000 449,0000 449,0000 449,0000
|
1 2 6 4 |
2 7 37 22 |
449.0000 448.0000 445.0000 444.0000 |
455.0000 457.0000 458.0000 459.0000 |
91 3 14 10 |
3 1 2 1 |
|
VINDEXUS |
12,3000 |
16:46 |
1 |
12.20 |
-0.40 % |
1013 |
12.1000 |
12.2500 |
15 |
8 |
92 |
[+] |
VIN |
12.00 12.50 |
11.0000 13.4000 |
16:45 16:45 16:27 16:21
|
186 14 1 11
|
12,1000 12,1000 12,3000 12,1500
|
3 5 1 5 |
1011 1949 200 972 |
12.0500 12.0000 11.9500 11.9000 |
12.3000 12.3500 12.5000 12.5500 |
631 816 1872 99 |
3 1 4 1 |
|
VISION |
0,0220 |
11:07 |
10950 |
0.00 |
0.00 % |
10 |
0.0180 |
PKC |
5150 |
0 |
0 |
[+] |
VIV |
0.00 0.00 |
0.0155 0.0285 |
15:11 15:00 15:00 15:00
|
9000 21447 50000 23053
|
0,0220 0,0220 0,0220 0,0220
|
1 1 1 2 |
25000 50000 12563 160000 |
0.0175 0.0115 0.0110 0.0105 |
0.0150 0.0175 0.0180 0.0200 |
9148 953379 12500 12451 |
1 1 1 2 |
|
VIVID |
0,5400 |
12:06 |
38 |
0.55 |
1.89 % |
3050 |
0.5300 |
0.5400 |
2962 |
24 |
13 |
[+] |
VVD |
0.53 0.56 |
0.4950 0.6040 |
11:20 11:19 10:50 10:26
|
1457 50 1500 10
|
0,5280 0,5300 0,5400 0,5500
|
2 3 3 2 |
11167 2037 4860 150 |
0.5280 0.5200 0.5140 0.5120 |
0.5440 0.5460 0.5480 0.5500 |
50 2732 2651 12000 |
1 2 1 2 |
|
VOOLT |
3,9200 |
14:47 |
60 |
3.90 |
2.62 % |
65 |
3.9200 |
3.9800 |
125 |
1 |
5 |
[+] |
VLT |
3.90 3.92 |
3.1200 4.6800 |
14:47 13:53 10:42 10:11
|
100 200 32 25
|
3,9000 3,9200 3,9000 3,9000
|
1 2 1 1 |
100 36 50 100 |
3.8300 3.8100 3.7200 3.6600 |
3.9900 4.0000 4.0800 4.1800 |
880 650 25 14 |
2 1 1 1 |
|
VOTUM |
44,8000 |
17:00 |
7 |
44.85 |
0.22 % |
1 |
44.6500 |
44.8000 |
93 |
8 |
338 |
[+] |
VOT |
44.40 45.00 |
40.4000 49.3000 |
17:00 17:00 17:00 17:00
|
35 1 5 8
|
44,8000 44,8000 44,8000 44,8000
|
2 3 6 5 |
31 3 255 388 |
44.5500 44.5000 44.4500 44.4000 |
44.8500 44.9000 44.9500 45.0000 |
94 102 12 632 |
4 3 3 4 |
|
VOXEL |
181,0000 |
17:00 |
4 |
186.00 |
-2.16 % |
5 |
179.8000 |
181.0000 |
180 |
2 |
410 |
[+] |
VOX |
174.60 186.00 |
167.4000 204.5000 |
17:00 17:00 17:00 17:00
|
1 3 8 12
|
181,0000 181,0000 181,0000 181,0000
|
1 1 1 2 |
10 10 15 130 |
179.6000 178.2000 177.6000 177.4000 |
182.0000 182.4000 182.6000 182.8000 |
48 18 23 23 |
2 1 2 2 |
|
VRFABRIC |
3,0000 |
11:23 |
30 |
2.87 |
0.00 % |
140 |
2.8700 |
2.9900 |
470 |
1 |
3 |
[+] |
VFA |
2.87 3.00 |
2.3000 3.4400 |
11:23 11:23 11:15 11:14
|
500 20 470 50
|
2,9800 2,9800 2,8700 2,8700
|
1 1 2 1 |
4 20 820 1000 |
2.8600 2.8500 2.8400 2.8300 |
3.0000 3.0500 3.0600 3.0700 |
970 100 20 40 |
1 1 1 1 |
|
VRFACTORY |
0,3440 |
12:14 |
150 |
0.35 |
3.61 % |
948 |
0.3300 |
0.3440 |
10350 |
22 |
7 |
[+] |
VRF |
0.33 0.35 |
0.2800 0.4160 |
12:13 11:47 11:47 11:47
|
6808 14475 500 25
|
0,3300 0,3300 0,3320 0,3320
|
1 2 1 2 |
500 600 10000 3500 |
0.3120 0.3100 0.3040 0.3020 |
0.3460 0.3480 0.3500 0.3520 |
20000 2614 6829 29350 |
1 4 2 1 |
|
VRGSA |
4,0000 |
16:34 |
2525 |
4.03 |
0.25 % |
1500 |
3.9700 |
4.0000 |
2525 |
125 |
501 |
[+] |
VRG |
3.94 4.03 |
3.6300 4.4300 |
16:27 16:27 15:57 15:39
|
1000 2525 135 100000
|
4,0000 4,0000 3,9900 4,0000
|
1 2 2 2 |
600 2600 1051 1180 |
3.9600 3.9500 3.9400 3.9300 |
4.0100 4.0200 4.0300 4.0500 |
4056 2396 27502 16137 |
2 1 5 4 |
|
WARIMPEX |
2,6700 |
14:27 |
1 |
2.65 |
-0.37 % |
800 |
2.6200 |
2.6700 |
5489 |
4 |
10 |
[+] |
WXF |
2.61 2.67 |
2.3900 2.9100 |
14:27 14:04 12:48 12:45
|
850 30 880 20
|
2,6300 2,6100 2,6200 2,6200
|
14 5 1 2 |
8681 795 900 3012 |
2.6100 2.6000 2.5800 2.5600 |
2.6800 2.6900 2.7000 2.7100 |
1054 704 1000 1000 |
3 2 1 1 |
|
WASKO |
1,7850 |
15:16 |
120 |
1.79 |
0.00 % |
1950 |
1.7450 |
1.7800 |
599 |
0 |
0 |
[+] |
WAS |
1.79 1.79 |
1.6100 1.9600 |
10:21 10:06 10:05 10:05
|
20 416 655 299
|
1,7850 1,7400 1,7400 1,7400
|
2 2 2 2 |
1484 950 1000 1000 |
1.7400 1.7350 1.7250 1.7200 |
1.7850 1.7900 1.7950 1.8000 |
1783 500 1660 700 |
4 1 3 2 |
|
WAWEL |
650,0000 |
16:29 |
1 |
666.00 |
-2.69 % |
11 |
650.0000 |
658.0000 |
4 |
0 |
7 |
[+] |
WWL |
650.00 666.00 |
600.0000 732.0000 |
16:29 16:28 14:18 09:00
|
1 3 1 4
|
650,0000 652,0000 666,0000 666,0000
|
2 1 1 1 |
4 18 12 3 |
644.0000 642.0000 640.0000 638.0000 |
666.0000 668.0000 670.0000 672.0000 |
12 6 8 14 |
2 1 3 3 |
|
WERTHHOLZ |
0,2200 |
17:00 |
1 |
0.00 |
0.00 % |
7531 |
0.1860 |
0.2200 |
42325 |
0 |
0 |
[+] |
WHH |
0.00 0.00 |
0.1760 0.2640 |
17:00 10:58 10:56 10:01
|
3468 960 72 6000
|
0,2200 0,2100 0,2100 0,1860
|
1 1 1 1 |
1800 3790 11765 4500 |
0.1770 0.1710 0.1700 0.1500 |
0.2260 0.2360 0.2700 0.3000 |
5800 21236 2222 1032 |
1 2 1 1 |
|
WESTREAL |
0,6100 |
10:35 |
20 |
0.00 |
0.00 % |
1900 |
0.5500 |
PKC |
2300 |
0 |
0 |
[+] |
WRE |
0.00 0.00 |
0.4880 0.7300 |
16:48 16:48 16:48 16:48
|
30 100 100 90
|
0,6200 0,6100 0,6000 0,5900
|
1 1 1 1 |
100 100 100 100 |
0.5400 0.5200 0.5000 0.4700 |
0.5450 0.5500 0.6100 0.6200 |
2500 5000 5600 1730 |
1 1 1 1 |
|
WIELTON |
6,4100 |
17:00 |
113 |
6.42 |
0.00 % |
1080 |
6.3600 |
6.4100 |
3934 |
100 |
641 |
[+] |
WLT |
6.36 6.49 |
5.7800 7.0600 |
17:00 16:38 16:34 16:32
|
200 80 1 175
|
6,4100 6,3600 6,3600 6,4100
|
5 1 1 1 |
331 10 5 250 |
6.3500 6.3400 6.3300 6.3200 |
6.4200 6.4300 6.4400 6.4500 |
65 302 501 29848 |
3 2 1 5 |
|
WIERZYCL |
0,5080 |
16:27 |
50 |
0.51 |
0.40 % |
436 |
0.4810 |
0.5080 |
30 |
1 |
0 |
[+] |
WRL |
0.48 0.51 |
0.4050 0.6060 |
16:26 16:25 16:25 16:24
|
50 150 50 70
|
0,4810 0,4810 0,5080 0,5080
|
1 1 1 2 |
3480 2500 444 1890 |
0.4760 0.4750 0.4540 0.4530 |
0.5100 0.5160 0.5180 0.5200 |
200 200 500 500 |
1 1 1 1 |
|
WIKANA |
6,9000 |
16:11 |
1 |
0.00 |
0.00 % |
74 |
6.7500 |
6.9000 |
1105 |
0 |
0 |
[+] |
WIK |
0.00 0.00 |
6.2500 7.5500 |
16:01 15:52 12:11 12:10
|
40 40 1 40
|
6,8500 6,6500 6,9000 6,8500
|
1 1 1 2 |
160 1145 1000 1148 |
6.6500 6.6000 6.5000 6.4500 |
7.1000 7.2000 7.2500 7.3000 |
1356 850 600 100 |
3 1 1 1 |
|
WIRTUALNA |
75,9000 |
17:00 |
43 |
78.20 |
-1.94 % |
36 |
75.9000 |
76.0000 |
77 |
20 |
1 554 |
[+] |
WPL |
75.50 78.20 |
70.4000 86.0000 |
17:00 17:00 17:00 17:00
|
1 19 1 17
|
75,9000 75,9000 75,9000 75,9000
|
2 5 6 7 |
202 416 165 789 |
75.8000 75.7000 75.6000 75.5000 |
76.3000 76.4000 76.5000 76.6000 |
43 79 189 189 |
2 1 1 1 |
|
WITTCHEN |
18,5000 |
17:00 |
1 |
18.50 |
0.00 % |
62 |
18.3600 |
18.5000 |
20053 |
25 |
467 |
[+] |
WTN |
18.20 18.70 |
16.6600 20.3500 |
16:49 16:48 16:48 16:45
|
6 96 27 5
|
18,3600 18,5000 18,3600 18,3600
|
1 1 3 3 |
120 500 306 902 |
18.3400 18.3000 18.2600 18.2400 |
18.5400 18.5600 18.5800 18.6400 |
291 160 102 2 |
2 2 2 1 |
|
WOODPCKR |
3,4100 |
16:37 |
100 |
3.44 |
-2.01 % |
661 |
3.4100 |
3.4800 |
377 |
2 |
6 |
[+] |
WPR |
3.41 3.47 |
3.1000 3.7800 |
16:36 16:36 15:47 13:32
|
25 75 420 100
|
3,4100 3,4400 3,4700 3,4400
|
5 1 5 1 |
1311 490 3277 1000 |
3.4000 3.3900 3.3800 3.3600 |
3.5000 3.5200 3.5300 3.5400 |
2500 1005 500 2000 |
2 2 1 1 |
|
XBSPROLOG |
86,5000 |
12:50 |
24 |
89.50 |
-3.35 % |
27 |
86.5000 |
88.0000 |
3 |
0 |
19 |
[+] |
XBS |
86.00 90.00 |
72.0000 107.0000 |
11:42 11:26 11:26 11:26
|
4 1 1 88
|
86,0000 86,0000 86,0000 86,0000
|
4 7 1 3 |
6 63 30 57 |
85.5000 85.0000 84.5000 84.0000 |
89.0000 89.5000 90.0000 92.0000 |
48 45 187 47 |
3 1 3 1 |
|
XPLUS |
3,7500 |
16:07 |
3 |
3.75 |
0.00 % |
75 |
3.6300 |
3.7400 |
50 |
4 |
14 |
[+] |
XPL |
3.61 3.80 |
3.3800 4.1200 |
15:29 15:29 15:07 14:43
|
10 65 7 4
|
3,6100 3,6200 3,7500 3,7500
|
1 3 3 1 |
190 550 409 98 |
3.6100 3.6000 3.5800 3.5700 |
3.7500 3.7900 3.8000 3.8100 |
73 115 1750 200 |
1 1 2 1 |
|
XTB |
71,3400 |
17:00 |
86 |
73.00 |
-2.81 % |
3 |
71.3400 |
71.4800 |
41 |
351 |
25 229 |
[+] |
XTB |
71.04 73.06 |
65.7000 80.3000 |
17:00 17:00 17:00 17:00
|
33 31 67 8
|
71,3400 71,3400 71,3400 71,3400
|
3 4 2 1 |
425 312 147 239 |
71.3200 71.3000 71.2800 71.2600 |
71.5000 71.5400 71.5600 71.5800 |
36 366 96 4 |
1 3 2 2 |
|
XTPL |
81,3000 |
17:00 |
159 |
79.00 |
2.91 % |
39 |
81.3000 |
82.0000 |
86 |
6 |
511 |
[+] |
XTP |
75.50 86.60 |
71.1000 86.9000 |
17:00 17:00 17:00 17:00
|
300 100 1 85
|
81,3000 81,3000 81,3000 81,3000
|
1 2 1 1 |
30 150 30 11 |
81.1000 81.0000 80.2000 80.1000 |
82.9000 83.6000 83.7000 83.8000 |
69 31 69 51 |
2 2 2 2 |
|
YARRL |
8,4600 |
16:49 |
20 |
8.38 |
0.95 % |
100 |
8.4000 |
8.4600 |
180 |
4 |
38 |
[+] |
YRL |
8.38 8.48 |
7.5600 9.2000 |
16:49 15:56 14:28 14:20
|
40 300 2 104
|
8,4600 8,4600 8,4200 8,4800
|
1 1 1 2 |
90 100 100 700 |
8.3800 8.3000 8.2800 8.2200 |
8.4800 8.5000 8.6000 8.6800 |
685 667 465 200 |
1 2 2 1 |
|
ZABKA |
21,0800 |
17:01 |
461 |
21.12 |
0.38 % |
12662 |
21.0800 |
21.0900 |
937 |
1 531 |
32 301 |
[+] |
ZAB |
21.00 21.19 |
19.0100 23.2300 |
17:00 17:00 17:00 17:00
|
100 1020 641 152
|
21,0800 21,0800 21,0800 21,0800
|
1 1 2 1 |
3158 1000 2205 180 |
21.0700 21.0600 21.0500 21.0400 |
21.1100 21.1300 21.1400 21.1500 |
790 2059 2192 1263 |
2 2 4 3 |
|
ZAMET |
0,8400 |
17:00 |
460 |
0.82 |
0.48 % |
55 |
0.8260 |
0.8400 |
7016 |
36 |
30 |
[+] |
ZMT |
0.82 0.84 |
0.7380 0.9020 |
17:00 17:00 17:00 17:00
|
142 1500 1000 297
|
0,8400 0,8400 0,8400 0,8400
|
1 1 2 2 |
9426 13 68 247 |
0.8240 0.8140 0.8120 0.8060 |
0.8420 0.8440 0.8460 0.8480 |
2003 60 11174 1927 |
1 1 4 1 |
|
ZENERIS |
4,2500 |
14:21 |
3 |
4.40 |
-3.63 % |
29 |
4.2500 |
4.3900 |
3 |
0 |
0 |
[+] |
ZEN |
4.25 4.40 |
3.5200 5.2800 |
11:08 10:35 15:14 15:14
|
8 5 20 230
|
4,4000 4,4000 4,4100 4,4000
|
1 2 1 2 |
5 8 10 13 |
4.2400 4.2300 4.2200 4.2000 |
4.4000 4.4100 4.4200 4.4400 |
37 22 3 8 |
1 2 1 2 |
|
ZEPAK |
25,0500 |
16:48 |
230 |
25.10 |
-0.20 % |
14 |
25.1000 |
25.2500 |
488 |
18 |
442 |
[+] |
ZEP |
24.70 25.55 |
22.6000 27.6000 |
16:48 16:44 16:44 16:35
|
120 136 92 100
|
25,1000 25,2000 25,2000 25,2000
|
1 3 3 4 |
643 329 1013 1651 |
25.0500 25.0000 24.9500 24.9000 |
25.3000 25.4000 25.4500 25.5000 |
714 177 250 1200 |
2 3 2 7 |
|
ZORTRAX |
0,0700 |
15:19 |
10000 |
0.00 |
0.00 % |
2000 |
0.0620 |
PKC |
53101 |
0 |
0 |
[+] |
ZRX |
0.00 0.00 |
0.0490 0.0910 |
15:01 15:00 15:00 15:00
|
4000 3079 9999 350
|
0,0700 0,0700 0,0700 0,0700
|
1 2 2 1 |
4319 4000 35765 5555 |
0.0600 0.0560 0.0500 0.0470 |
0.0500 0.0600 0.0680 0.0698 |
89 2750 39179 124293 |
1 1 1 2 |
|
ZREMB |
6,8000 |
17:02 |
120 |
6.60 |
0.74 % |
4 |
6.7300 |
6.8000 |
335 |
38 |
255 |
[+] |
ZRE |
6.60 6.85 |
5.9400 7.2600 |
17:00 17:00 17:00 17:00
|
15 485 28 47
|
6,8000 6,8000 6,8000 6,8000
|
1 2 1 1 |
1400 1357 4 592 |
6.7200 6.7000 6.6900 6.6800 |
6.8500 6.8600 6.8700 6.8800 |
2307 257 440 770 |
2 1 1 2 |
|
ZUE |
9,9600 |
13:17 |
1 |
9.82 |
-0.40 % |
200 |
9.8600 |
9.9600 |
2301 |
0 |
1 |
[+] |
ZUE |
9.82 10.00 |
8.8400 10.8000 |
12:46 10:42 09:16 09:16
|
100 9 1 2
|
9,8600 9,8200 10,0000 9,8200
|
4 2 2 1 |
5740 215 402 2 |
9.8200 9.8000 9.7200 9.7000 |
9.9800 10.0000 10.0500 10.1000 |
1000 3548 100 2105 |
1 5 1 1 |
|