01CYBATON |
4.72 |
-0.44 % |
17:00:00 |
32 |
4.54 |
2 |
1800 |
4.42 |
4.54 |
2268 |
2 |
37 |
165 |
[+] |
01C |
4.36 4.72 |
3.78 5.65 |
17:00:00 17:00:00 17:00:00 17:00:00
|
200 500 312 56
|
4.54 4.54 4.54 4.54
|
5 4 5 3 |
1237 1000 2195 1880 |
4.40 4.38 4.36 4.32 |
4.56 4.58 4.60 4.62 |
2120 3721 21067 400 |
1 2 1 1 |
|
|
11B |
389.00 |
-0.77 % |
17:00:28 |
75 |
384.50 |
2 |
109 |
380.50 |
386.00 |
150 |
1 |
7 |
2,852 |
[+] |
11B |
371.00 389.50 |
350.50 427.50 |
17:00:00 17:00:00 17:00:00 17:00:00
|
20 27 74 4
|
384.50 384.50 384.50 384.50
|
3 1 2 3 |
75 43 47 73 |
380.00 379.00 378.50 378.00 |
388.00 388.50 389.00 390.00 |
267 40 18 407 |
2 1 3 9 |
|
|
4FUNMEDIA |
5.38 |
-2.23 % |
17:00:00 |
640 |
5.26 |
1 |
205 |
5.26 |
5.38 |
200 |
1 |
5 |
27 |
[+] |
4FM |
5.20 5.40 |
4.85 5.90 |
16:36:08 16:11:56 16:11:56 16:00:20
|
1 800 500 1000
|
5.40 5.32 5.32 5.38
|
1 1 1 2 |
570 50 1600 1279 |
5.20 5.18 5.16 5.12 |
5.40 5.46 5.50 5.54 |
1398 485 1595 396 |
1 1 3 1 |
|
|
4MOBILITY |
9.40 |
-1.05 % |
11:41:03 |
5 |
9.40 |
1 |
10 |
9.00 |
9.40 |
45 |
1 |
0 |
0 |
[+] |
4MB |
9.40 9.40 |
7.55 11.20 |
12:37:44 09:59:53 09:59:53 09:03:22
|
10 27 10 10
|
9.50 10.00 9.90 9.90
|
1 1 1 1 |
10 125 10 10 |
8.50 8.00 7.60 6.80 |
10.00 10.40 10.50 10.70 |
184 10 100 10 |
2 1 1 1 |
|
|
ABAK |
0.00 |
0.00 % |
09:00:00 |
375 |
1.63 |
1 |
500 |
1.63 |
1.65 |
1300 |
1 |
0 |
0 |
[+] |
ABK |
0.00 0.00 |
1.31 1.95 |
15:02:21 16:30:16 09:00:00 09:00:00
|
500 271 55 20
|
1.62 1.65 1.60 1.65
|
1 1 1 1 |
1000 1000 1300 400 |
1.60 1.58 1.55 1.40 |
4.40 5.25 0.00 0.00 |
1400 2000 0 0 |
1 1 0 0 |
|
|
ABPL |
26.90 |
1.13 % |
17:00:00 |
7 |
26.80 |
3 |
348 |
26.50 |
26.80 |
43 |
1 |
4 |
118 |
[+] |
ABE |
26.30 26.90 |
24.30 29.50 |
16:26:44 15:59:06 15:10:21 15:10:21
|
140 20 1 12
|
26.50 26.60 26.90 26.80
|
1 1 2 2 |
100 40 190 1050 |
26.30 26.20 26.10 26.00 |
26.90 27.00 27.20 27.40 |
158 488 123 240 |
3 5 1 2 |
|
|
ABSINVEST |
0.78 |
-4.52 % |
16:39:16 |
120 |
0.74 |
1 |
150 |
0.73 |
0.78 |
8864 |
4 |
0 |
0 |
[+] |
AIN |
0.74 0.78 |
0.62 0.93 |
09:00:00 09:22:23 09:00:00 09:12:28
|
20 20 50 50
|
0.78 0.78 0.78 0.78
|
1 1 1 1 |
100 100 100 100 |
0.72 0.70 0.68 0.67 |
0.78 0.78 0.79 0.80 |
4950 11565 6800 13810 |
1 1 2 3 |
|
|
ACARTUS |
0.24 |
0.00 % |
14:44:04 |
20 |
0.24 |
1 |
105 |
0.22 |
0.24 |
2120 |
1 |
0 |
0 |
[+] |
ACA |
0.24 0.24 |
0.19 0.29 |
09:15:29 13:29:04 09:09:32 13:01:37
|
20 20 20 214
|
0.24 0.24 0.24 0.24
|
1 1 1 1 |
1000 600 2144 1000 |
0.22 0.22 0.21 0.21 |
0.24 0.24 0.25 0.25 |
200 4498 200 5638 |
1 1 1 1 |
|
|
ACAUTOGAZ |
44.40 |
0.45 % |
16:46:38 |
30 |
44.60 |
3 |
301 |
44.40 |
44.60 |
83 |
2 |
0 |
17 |
[+] |
ACG |
44.40 45.00 |
40.00 48.80 |
15:39:41 15:37:26 12:15:43 11:47:37
|
7 100 17 78
|
44.60 44.60 44.80 44.80
|
1 1 1 2 |
5 30 200 319 |
43.20 43.00 42.00 41.80 |
44.80 45.00 46.00 46.40 |
83 790 100 15 |
1 4 1 1 |
|
|
ACTION |
3.02 |
4.04 % |
17:00:00 |
322 |
3.09 |
1 |
331 |
3.01 |
3.09 |
2171 |
2 |
6 |
19 |
[+] |
ACT |
2.94 3.11 |
2.72 3.32 |
16:46:12 16:46:12 16:46:12 16:01:42
|
372 100 170 10
|
3.10 3.09 3.09 3.10
|
1 1 2 1 |
14926 500 1046 500 |
3.00 2.96 2.94 2.93 |
3.10 3.11 3.13 3.15 |
3494 194 1430 1143 |
5 1 2 1 |
|
|
ADIUVO |
6.16 |
0.65 % |
17:00:00 |
10 |
6.20 |
1 |
10 |
6.20 |
6.26 |
560 |
2 |
3 |
17 |
[+] |
ADV |
5.94 6.20 |
5.56 6.76 |
16:28:54 15:33:55 13:14:14 13:14:14
|
300 2 380 20
|
6.00 6.18 5.94 5.94
|
2 1 1 1 |
1642 20 20 1450 |
6.00 5.80 5.50 5.30 |
6.30 6.48 6.70 6.78 |
2200 850 1500 153 |
2 1 2 1 |
|
|
AERFINANC |
0.00 |
0.00 % |
15:21:02 |
100 |
0.13 |
1 |
150 |
0.10 |
0.11 |
12756 |
1 |
0 |
0 |
[+] |
AER |
0.00 0.00 |
0.10 0.16 |
15:21:02 09:00:00 12:18:51 09:21:07
|
500 1000 1500 100
|
0.13 0.13 0.13 0.13
|
1 1 1 2 |
9055 1650 299 1299 |
0.10 0.09 0.08 0.06 |
0.12 0.13 0.14 0.20 |
5813 3500 30150 5400 |
1 1 2 1 |
|
|
AGORA |
9.78 |
1.02 % |
16:47:26 |
234 |
9.86 |
1 |
4619 |
9.86 |
9.88 |
100 |
1 |
2 |
18 |
[+] |
AGO |
9.70 9.86 |
8.82 10.75 |
16:47:23 16:47:23 15:17:15 15:08:13
|
100 40 7 100
|
9.86 9.82 9.70 9.70
|
1 1 1 1 |
15 700 200 100 |
9.72 9.70 9.68 9.62 |
9.90 10.00 10.05 10.10 |
1050 100 2319 100 |
1 1 1 1 |
|
|
AGROLIGA |
17.90 |
4.37 % |
10:40:47 |
20 |
17.90 |
1 |
200 |
17.50 |
17.90 |
78 |
1 |
0 |
0 |
[+] |
AGL |
17.90 17.90 |
14.32 21.48 |
09:20:03 17:00:00 16:45:56 13:06:08
|
2 37 50 87
|
17.90 17.15 17.40 17.40
|
1 1 1 1 |
163 2000 60 50 |
17.15 17.00 16.71 16.55 |
18.00 18.20 18.47 18.66 |
25 63 54 151 |
1 1 1 1 |
|
|
AGROTON |
3.47 |
0.86 % |
15:43:31 |
6 |
3.50 |
1 |
280 |
3.38 |
3.50 |
1814 |
2 |
1 |
5 |
[+] |
AGT |
3.38 3.50 |
3.12 3.82 |
15:43:31 15:43:11 15:43:11 15:42:49
|
264 3 347 20
|
3.50 3.50 3.47 3.47
|
1 1 1 1 |
228 677 500 400 |
3.38 3.36 3.35 3.34 |
3.68 3.80 3.84 3.90 |
655 100 270 268 |
1 1 1 1 |
|
|
AILLERON |
7.96 |
2.05 % |
17:00:00 |
1 |
7.96 |
1 |
1500 |
7.74 |
7.96 |
314 |
1 |
7 |
58 |
[+] |
ALL |
7.80 8.00 |
7.18 8.74 |
16:38:06 16:38:06 12:37:28 12:37:28
|
210 75 225 75
|
7.80 7.80 7.80 7.80
|
2 1 1 1 |
1475 310 500 71 |
7.70 7.58 7.56 7.54 |
7.98 8.00 8.08 8.10 |
600 3245 929 1075 |
1 3 1 2 |
|
|
AITON |
0.27 |
0.00 % |
11:41:15 |
50 |
0.27 |
1 |
200 |
0.26 |
0.27 |
1804 |
2 |
0 |
0 |
[+] |
AIT |
0.27 0.27 |
0.22 0.32 |
10:28:57 09:00:00 10:47:23 10:47:23
|
100 700 200 1400
|
0.27 0.27 0.27 0.27
|
1 1 1 1 |
200 200 200 200 |
0.25 0.24 0.22 0.20 |
0.28 0.29 0.30 0.32 |
1980 6715 300 300 |
2 3 2 2 |
|
|
AKCEPTFIN |
0.67 |
-17.72 % |
12:21:20 |
1600 |
0.65 |
1 |
2000 |
0.53 |
0.63 |
11260 |
1 |
2 |
1 |
[+] |
AFC |
0.65 0.67 |
0.54 0.80 |
12:21:20 10:09:51 10:08:35 10:07:59
|
140 10 2460 1390
|
0.67 0.79 0.75 0.75
|
1 1 1 0 |
2700 4000 1000 0 |
0.42 0.38 0.38 0.00 |
0.64 0.66 0.68 0.70 |
7540 1520 4490 1500 |
1 1 1 1 |
|
|
ALDA |
0.00 |
0.00 % |
10:29:56 |
3 |
2.70 |
1 |
472 |
2.14 |
2.30 |
640 |
1 |
0 |
0 |
[+] |
ALD |
0.00 0.00 |
2.16 3.24 |
09:06:30 09:01:25 09:00:21 09:00:22
|
5 6 6 6
|
2.70 2.70 2.70 2.70
|
6 1 1 0 |
205 2 6 0 |
1.00 0.45 0.40 0.00 |
2.70 2.72 2.74 2.96 |
1830 3380 369 100 |
1 1 1 1 |
|
|
ALEJA |
0.00 |
0.00 % |
15:00:00 |
15985 |
0.17 |
1 |
15000 |
0.05 |
PKC |
17000 |
2 |
0 |
0 |
[+] |
ALS |
0.00 0.00 |
0.14 0.20 |
15:00:00 11:00:00 11:00:00 15:03:39
|
15 1 10 5
|
0.17 0.18 0.18 0.18
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.15 0.17 0.18 0.19 |
41093 3000 1500 2500 |
1 1 1 1 |
|
|
ALIOR |
28.90 |
-0.49 % |
17:00:00 |
109 |
28.72 |
1 |
198 |
28.70 |
28.72 |
1138 |
1 |
365 |
10,519 |
[+] |
ALR |
28.42 29.16 |
26.02 31.78 |
17:00:00 17:00:00 17:00:00 17:00:00
|
89 348 68 332
|
28.72 28.72 28.72 28.72
|
1 2 2 1 |
481 1021 651 511 |
28.68 28.64 28.62 28.60 |
28.78 28.80 28.82 28.86 |
1410 100 3197 2058 |
1 1 1 1 |
|
|
ALTA |
2.28 |
0.00 % |
10:56:35 |
2 |
2.28 |
1 |
3410 |
2.20 |
2.28 |
1489 |
1 |
0 |
0 |
[+] |
AAT |
2.28 2.28 |
2.06 2.50 |
14:43:42 14:16:58 12:38:03 12:37:42
|
48 102 200 120
|
2.28 2.28 2.28 2.28
|
1 2 1 1 |
92 1210 1000 3000 |
2.18 2.08 2.00 1.90 |
2.30 2.38 2.46 2.50 |
3262 798 1436 200 |
1 1 2 1 |
|
|
ALTUSTFI |
1.55 |
1.03 % |
15:57:13 |
70 |
1.57 |
1 |
155 |
1.55 |
1.57 |
1580 |
1 |
14 |
22 |
[+] |
ALI |
1.50 1.57 |
1.39 1.70 |
14:41:11 14:27:18 13:01:23 12:59:45
|
37 1500 463 987
|
1.55 1.55 1.56 1.56
|
1 1 1 1 |
500 2800 500 475 |
1.51 1.51 1.50 1.49 |
1.57 1.58 1.60 1.64 |
500 1000 4000 2782 |
1 1 1 2 |
|
|
ALUMAST |
1.11 |
9.09 % |
12:06:51 |
1600 |
1.20 |
1 |
9500 |
1.10 |
1.45 |
2000 |
1 |
2 |
2 |
[+] |
ALU |
1.11 1.20 |
0.89 1.33 |
10:58:38 09:46:22 14:37:52 15:03:53
|
400 10000 600 380
|
1.11 1.10 1.14 1.18
|
1 1 1 0 |
150 1000 1 0 |
0.80 0.44 0.20 0.00 |
1.50 1.65 2.00 20.00 |
2200 1000 20000 130 |
2 1 1 1 |
|
|
ALUMETAL |
40.20 |
1.52 % |
16:42:12 |
100 |
40.20 |
1 |
25 |
40.30 |
40.40 |
95 |
3 |
2 |
60 |
[+] |
AML |
40.00 40.40 |
36.20 44.20 |
16:28:13 16:21:06 15:50:02 15:50:02
|
11 4 10 20
|
40.30 40.40 40.40 40.30
|
1 1 1 2 |
300 35 200 116 |
40.10 40.00 39.70 39.60 |
40.50 40.70 40.80 40.90 |
25 94 60 80 |
1 2 1 1 |
|
|
AMBRA |
16.15 |
0.00 % |
16:19:04 |
46 |
16.10 |
3 |
492 |
16.05 |
16.10 |
612 |
2 |
1 |
12 |
[+] |
AMB |
16.05 16.15 |
14.55 17.75 |
15:53:56 15:51:58 15:49:17 15:26:56
|
82 82 81 54
|
16.05 16.05 16.05 16.05
|
1 1 1 1 |
433 194 200 80 |
16.00 15.80 15.75 15.70 |
16.15 16.20 16.25 16.30 |
242 1193 93 360 |
3 3 1 2 |
|
|
AMICA |
138.60 |
1.74 % |
17:00:00 |
35 |
140.40 |
1 |
50 |
139.20 |
140.40 |
300 |
1 |
12 |
1,706 |
[+] |
AMC |
137.40 141.20 |
124.80 152.40 |
17:00:00 17:00:00 17:00:00 16:40:01
|
319 13 60 2
|
140.40 140.40 140.40 140.80
|
1 1 1 1 |
190 95 40 10 |
139.00 138.60 137.40 137.00 |
140.60 140.80 141.20 141.60 |
30 46 178 15 |
1 1 2 1 |
|
|
AMPLI |
0.00 |
0.00 % |
15:00:00 |
459 |
0.22 |
0 |
0 |
0.00 |
0.00 |
0 |
0 |
0 |
0 |
[+] |
APL |
0.00 0.00 |
0.00 0.00 |
15:00:00 11:25:17 11:00:00 15:00:00
|
21 300 240 695
|
0.22 0.22 0.22 0.21
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.00 0.00 0.00 0.00 |
0 0 0 0 |
0 0 0 0 |
|
|
AMREST |
45.60 |
-0.11 % |
17:00:00 |
62 |
45.45 |
1 |
1000 |
45.40 |
45.50 |
4481 |
3 |
59 |
2,703 |
[+] |
EAT |
45.05 46.50 |
41.05 50.10 |
17:00:00 17:00:00 17:00:00 17:00:00
|
35 384 616 384
|
45.45 45.45 45.45 45.45
|
1 1 3 3 |
2000 678 1010 1799 |
45.35 45.15 45.05 45.00 |
45.60 45.65 45.75 45.80 |
1000 949 4208 200 |
1 1 4 1 |
|
|
ANALIZY |
0.00 |
0.00 % |
14:25:19 |
30 |
16.80 |
1 |
65 |
16.00 |
17.20 |
60 |
1 |
0 |
0 |
[+] |
AOL |
0.00 0.00 |
13.50 20.00 |
09:53:12 09:50:44 11:40:06 09:04:39
|
59 20 60 3
|
17.20 16.60 16.80 20.00
|
1 1 1 1 |
80 30 1000 1 |
15.20 15.10 10.00 0.01 |
20.00 24.00 25.00 28.20 |
472 341 1200 15 |
1 1 1 1 |
|
|
APATOR |
21.10 |
-0.47 % |
17:00:00 |
20 |
21.20 |
2 |
118 |
21.10 |
21.20 |
30 |
1 |
3 |
63 |
[+] |
APT |
21.10 21.30 |
19.00 23.20 |
15:51:25 15:51:25 15:51:25 15:35:50
|
80 32 188 25
|
21.20 21.20 21.20 21.20
|
3 1 1 1 |
156 200 100 60 |
21.00 20.90 20.70 20.60 |
21.30 21.50 21.60 21.80 |
2053 1000 208 62 |
3 1 1 1 |
|
|
APLISENS |
10.60 |
0.00 % |
09:09:34 |
2 |
10.60 |
2 |
134 |
10.20 |
10.60 |
244 |
1 |
0 |
0 |
[+] |
APN |
10.60 10.60 |
9.55 11.60 |
09:00:24 10:31:41 09:00:29 12:29:54
|
2 110 2 1
|
10.60 10.50 10.60 10.50
|
2 1 0 0 |
300 210 0 0 |
10.10 9.00 0.00 0.00 |
10.90 11.10 11.30 11.40 |
200 140 26 85 |
1 1 1 1 |
|
|
APS |
0.00 |
0.00 % |
14:45:21 |
724 |
2.22 |
1 |
35203 |
2.22 |
2.28 |
426 |
1 |
0 |
0 |
[+] |
APS |
0.00 0.00 |
1.78 2.66 |
12:17:43 09:42:34 09:00:00 14:42:26
|
1000 1192 150 476
|
2.22 2.22 2.22 2.22
|
1 1 1 0 |
21 238 500 0 |
1.46 0.85 0.40 0.00 |
2.44 2.60 3.78 0.00 |
500 1266 354 0 |
1 1 1 0 |
|
|
APSENERGY |
2.00 |
4.71 % |
09:00:00 |
2 |
2.00 |
1 |
4500 |
1.83 |
1.93 |
4130 |
1 |
0 |
0 |
[+] |
APE |
2.00 2.00 |
1.80 2.20 |
09:00:00 15:18:50 14:01:11 11:41:03
|
70 180 370 1000
|
1.91 1.85 1.85 1.90
|
1 1 1 1 |
650 650 725 725 |
1.80 1.75 1.70 1.65 |
2.00 2.02 2.20 2.25 |
2999 65 750 1753 |
2 1 1 2 |
|
|
AQUABB |
16.20 |
1.25 % |
11:41:49 |
5 |
16.20 |
1 |
15 |
16.20 |
16.40 |
10 |
1 |
0 |
0 |
[+] |
AQU |
16.20 16.20 |
13.00 19.40 |
11:41:46 10:07:13 13:12:55 11:01:06
|
10 10 10 5
|
16.20 16.20 16.00 15.70
|
1 2 1 1 |
10 20 69 15 |
16.00 15.80 15.70 15.50 |
16.50 16.70 17.00 17.50 |
10 571 20 70 |
1 1 1 1 |
|
|
AQUAPOZ |
0.00 |
0.00 % |
17:00:00 |
100 |
6.80 |
1 |
1 |
6.75 |
6.80 |
175 |
1 |
0 |
0 |
[+] |
AQA |
0.00 0.00 |
5.45 8.15 |
14:04:05 14:03:57 13:57:28 13:55:48
|
5 150 180 170
|
7.05 6.40 7.00 7.45
|
1 1 1 1 |
70 200 1 100 |
6.40 6.35 5.50 4.82 |
7.75 7.80 7.90 7.95 |
150 66 50 91 |
1 1 1 1 |
|
|
ARCHICOM |
16.75 |
1.82 % |
17:00:00 |
200 |
16.80 |
1 |
600 |
16.55 |
16.80 |
610 |
1 |
6 |
93 |
[+] |
ARH |
16.50 16.80 |
15.10 18.40 |
17:00:00 16:28:02 16:14:41 16:14:32
|
100 8 50 151
|
16.80 16.80 16.80 16.80
|
2 2 1 1 |
635 280 700 505 |
16.40 16.35 16.20 16.10 |
16.90 17.00 17.95 18.00 |
1500 1032 60 670 |
1 6 2 2 |
|
|
ARCTIC |
3.45 |
0.58 % |
17:00:00 |
969 |
3.47 |
1 |
300 |
3.43 |
3.47 |
7031 |
1 |
18 |
64 |
[+] |
ATC |
3.45 3.47 |
3.11 3.79 |
17:00:00 17:00:00 15:47:38 15:47:38
|
1000 1500 400 372
|
3.47 3.47 3.47 3.47
|
1 2 2 1 |
750 2500 1300 100 |
3.40 3.38 3.35 3.33 |
3.50 3.53 3.54 3.59 |
550 2 114 675 |
2 1 1 1 |
|
|
ARCUS |
2.30 |
-0.89 % |
16:48:25 |
100 |
2.22 |
2 |
1100 |
2.22 |
2.30 |
900 |
1 |
6 |
14 |
[+] |
ARC |
2.22 2.30 |
2.08 2.52 |
16:41:31 10:10:03 16:28:59 12:39:38
|
2600 3290 1000 800
|
2.30 2.30 2.24 2.24
|
1 1 1 0 |
3550 2000 1 0 |
2.20 1.23 0.01 0.00 |
2.38 2.48 2.58 2.80 |
740 423 400 2500 |
2 1 1 1 |
|
|
ARTERIA |
5.30 |
0.00 % |
16:04:03 |
1 |
5.30 |
2 |
2394 |
5.20 |
5.30 |
731 |
1 |
2 |
9 |
[+] |
ARR |
5.20 5.30 |
4.78 5.80 |
13:58:21 13:58:21 09:00:00 09:00:00
|
1672 15 2 2
|
5.20 5.20 5.30 5.30
|
1 1 0 0 |
1516 150 0 0 |
5.10 4.84 0.00 0.00 |
5.35 5.45 5.50 5.80 |
1409 204 2337 117 |
1 1 1 1 |
|
|
ARTMAN |
2.82 |
-3.85 % |
16:45:37 |
14 |
2.75 |
1 |
286 |
2.75 |
2.83 |
3742 |
2 |
1 |
3 |
[+] |
ART |
2.75 2.83 |
2.54 3.10 |
16:45:37 10:48:56 10:48:19 09:00:00
|
54 8 992 3
|
2.75 2.83 2.82 2.82
|
2 1 1 1 |
4300 600 200 640 |
2.70 2.62 2.60 2.50 |
2.85 2.89 2.90 2.95 |
280 344 390 1040 |
1 1 1 5 |
|
|
ASBIS |
3.19 |
4.42 % |
17:00:00 |
4 |
3.31 |
2 |
3869 |
3.30 |
3.31 |
17267 |
3 |
227 |
743 |
[+] |
ASB |
3.19 3.32 |
2.88 3.50 |
17:00:00 16:49:32 16:48:58 16:46:54
|
209 930 360 730
|
3.31 3.31 3.32 3.32
|
4 1 1 1 |
6650 600 2410 1500 |
3.28 3.27 3.27 3.27 |
3.32 3.33 3.34 3.34 |
24200 8300 4000 22746 |
8 4 2 8 |
|
|
ASSECOBS |
28.00 |
2.14 % |
17:00:00 |
140 |
28.60 |
2 |
272 |
28.40 |
28.60 |
257 |
2 |
1 |
31 |
[+] |
ABS |
28.00 29.00 |
25.20 30.80 |
16:39:23 16:35:39 11:46:59 11:45:16
|
50 3 100 49
|
28.60 28.60 29.00 28.80
|
1 1 2 1 |
255 70 90 40 |
28.20 28.00 27.00 26.80 |
28.80 29.00 29.20 29.40 |
880 219 645 40 |
1 3 2 1 |
|
|
ASSECOPOL |
59.80 |
-0.67 % |
17:00:00 |
95 |
59.20 |
2 |
84 |
59.00 |
59.20 |
865 |
5 |
43 |
2,538 |
[+] |
ACP |
58.85 59.80 |
53.85 65.75 |
17:00:00 17:00:00 17:00:00 17:00:00
|
44 44 192 76
|
59.20 59.20 59.20 59.20
|
2 3 2 5 |
85 135 85 532 |
58.90 58.80 58.70 58.60 |
59.25 59.30 59.40 59.45 |
175 1714 714 1749 |
2 6 4 4 |
|
|
ASSECOSEE |
24.60 |
3.25 % |
17:00:59 |
195 |
25.40 |
2 |
390 |
24.80 |
25.60 |
264 |
2 |
25 |
618 |
[+] |
ASE |
24.20 25.40 |
22.20 27.00 |
17:00:15 17:00:00 17:00:00 17:00:00
|
100 286 100 81
|
25.40 25.40 25.40 25.40
|
2 5 3 2 |
110 939 932 716 |
24.40 24.20 24.00 23.80 |
25.80 26.00 26.20 26.40 |
630 578 19 370 |
1 2 1 3 |
|
|
ASSETUS |
0.00 |
0.00 % |
11:00:00 |
60 |
0.20 |
1 |
1000 |
0.10 |
0.15 |
4000 |
1 |
0 |
0 |
[+] |
ASS |
0.00 0.00 |
0.16 0.24 |
11:00:00 15:00:00 11:00:00 15:01:00
|
60 90 50 600
|
0.20 0.20 0.20 0.21
|
1 0 0 0 |
6300 0 0 0 |
0.08 0.00 0.00 0.00 |
0.18 0.20 0.23 0.25 |
2800 5193 100 300 |
1 1 1 1 |
|
|
ASTARTA |
16.00 |
0.00 % |
17:00:00 |
275 |
16.00 |
1 |
550 |
15.85 |
16.00 |
1534 |
2 |
2 |
33 |
[+] |
AST |
15.70 16.00 |
14.40 17.60 |
14:27:59 14:27:59 14:27:02 12:44:37
|
41 581 498 3
|
16.00 16.00 16.00 16.00
|
1 2 1 2 |
19788 223 70 1800 |
15.80 15.70 15.65 15.60 |
16.20 16.30 16.50 17.30 |
110 1000 1059 100 |
1 1 6 1 |
|
|
ASTRO |
0.30 |
0.67 % |
13:25:50 |
250 |
0.30 |
1 |
1000 |
0.29 |
0.30 |
3849 |
2 |
2 |
0 |
[+] |
ASR |
0.30 0.32 |
0.24 0.36 |
09:04:39 09:04:39 09:00:00 16:19:21
|
50 300 1000 3500
|
0.32 0.30 0.30 0.30
|
1 1 1 1 |
300 1000 5477 600 |
0.28 0.27 0.27 0.27 |
0.32 0.32 0.33 0.34 |
800 750 5900 1000 |
1 1 2 1 |
|
|
ATAL |
38.00 |
1.06 % |
15:53:33 |
2 |
38.20 |
1 |
7 |
38.00 |
38.20 |
1041 |
3 |
8 |
294 |
[+] |
1AT |
38.00 38.20 |
34.20 41.80 |
15:53:22 15:53:22 14:02:41 14:02:41
|
43 7 93 8
|
38.00 38.00 38.00 38.10
|
1 1 1 1 |
39 30 100 30 |
37.90 37.50 36.10 36.00 |
38.30 38.50 38.60 38.80 |
37 50 75 119 |
2 1 1 2 |
|
|
ATCCARGO |
6.20 |
3.33 % |
12:53:01 |
300 |
6.20 |
1 |
340 |
5.95 |
6.20 |
3731 |
2 |
0 |
2 |
[+] |
ATA |
6.20 6.20 |
4.96 7.40 |
16:25:20 12:54:23 12:43:27 10:17:53
|
500 30 428 330
|
6.00 6.20 6.20 6.15
|
1 1 1 2 |
1000 69 100 1639 |
5.85 5.75 5.70 5.65 |
7.25 7.30 7.50 8.10 |
487 2452 50 2404 |
1 1 1 1 |
|
|
ATENDE |
3.26 |
0.63 % |
15:27:10 |
2 |
3.20 |
2 |
1075 |
3.16 |
3.20 |
8076 |
1 |
4 |
13 |
[+] |
ATD |
3.16 3.26 |
2.94 3.58 |
14:52:24 12:00:38 11:55:43 11:50:13
|
855 5 570 140
|
3.16 3.18 3.16 3.18
|
1 1 1 1 |
500 1000 100 500 |
3.00 2.90 2.60 2.00 |
3.56 3.60 3.72 3.94 |
1800 1064 801 999 |
2 2 1 1 |
|
|
ATLANTAPL |
4.14 |
0.00 % |
10:43:44 |
500 |
4.14 |
1 |
500 |
4.05 |
4.14 |
1900 |
1 |
1 |
2 |
[+] |
ATP |
4.14 4.14 |
3.73 4.55 |
17:00:00 16:37:44 16:21:44 13:56:51
|
10 1000 23 54827
|
4.14 4.14 4.14 4.04
|
2 1 2 1 |
5150 49 6900 385 |
4.04 4.02 4.00 3.42 |
4.40 4.56 4.58 4.80 |
240 1800 400 906 |
1 1 1 2 |
|
|
ATLANTIS |
0.50 |
4.00 % |
16:21:33 |
768 |
0.52 |
1 |
545 |
0.52 |
0.53 |
878 |
1 |
6 |
3 |
[+] |
ATS |
0.50 0.52 |
0.45 0.55 |
12:54:07 12:54:07 12:54:07 10:02:01
|
108 3835 44 95
|
0.52 0.52 0.51 0.50
|
50 1 1 1 |
32405 500 2999 720 |
0.50 0.49 0.49 0.45 |
0.53 0.53 0.54 0.54 |
4000 1329 2510 7469 |
2 1 1 2 |
|
|
ATLASEST |
0.00 |
0.00 % |
15:33:30 |
1600 |
1.48 |
1 |
5000 |
1.44 |
1.48 |
450 |
1 |
0 |
0 |
[+] |
ATL |
0.00 0.00 |
1.34 1.62 |
13:49:13 09:59:16 09:56:20 17:02:07
|
5000 630 2370 2630
|
1.43 1.43 1.43 1.43
|
1 1 1 1 |
5000 1000 7176 270 |
1.43 1.43 1.42 1.41 |
1.53 1.54 1.56 1.58 |
630 1011 2813 4708 |
1 1 1 3 |
|
|
ATM |
10.30 |
-0.97 % |
11:58:44 |
4 |
10.16 |
1 |
43 |
9.96 |
10.16 |
258 |
1 |
0 |
2 |
[+] |
ATM |
9.96 10.30 |
9.27 11.32 |
10:36:32 09:14:02 09:12:33 09:12:33
|
40 4 57 143
|
9.96 10.30 9.96 9.96
|
3 1 1 1 |
2147 360 777 285 |
9.95 9.87 9.86 9.83 |
10.18 10.20 10.34 10.48 |
100 300 740 163 |
1 1 1 1 |
|
|
ATMGRUPA |
4.51 |
-1.11 % |
17:00:00 |
70 |
4.47 |
3 |
1578 |
4.47 |
4.52 |
2338 |
2 |
2 |
7 |
[+] |
ATG |
4.46 4.52 |
4.06 4.96 |
15:05:49 15:05:26 15:05:26 15:05:01
|
1 2 228 300
|
4.52 4.47 4.51 4.52
|
1 2 1 2 |
520 940 240 2176 |
4.46 4.36 4.36 4.32 |
4.55 4.60 4.62 4.63 |
1817 600 190 210 |
1 1 1 1 |
|
|
ATONHT |
0.39 |
28.67 % |
15:24:22 |
2390 |
0.39 |
1 |
400 |
0.39 |
0.39 |
300 |
1 |
7 |
3 |
[+] |
ATO |
0.39 0.39 |
0.31 0.46 |
15:19:59 15:01:04 15:01:04 15:01:04
|
100 100 10 2590
|
0.39 0.39 0.39 0.39
|
1 1 1 1 |
610 191 2000 100 |
0.39 0.30 0.23 0.17 |
0.40 0.45 0.50 0.54 |
17276 7138 50955 10000 |
1 2 1 1 |
|
|
ATREM |
2.05 |
0.00 % |
15:52:12 |
3 |
2.05 |
2 |
4950 |
1.97 |
2.05 |
195 |
1 |
1 |
2 |
[+] |
ATR |
1.99 2.05 |
1.84 2.25 |
12:05:08 12:05:08 09:00:00 09:00:00
|
50 750 3 3
|
1.99 1.99 2.05 2.05
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
2.06 2.11 2.15 2.20 |
4000 998 10000 1203 |
1 1 1 1 |
|
|
AUTOPARTN |
4.72 |
0.64 % |
17:02:09 |
605 |
4.73 |
1 |
5 |
4.72 |
4.73 |
9395 |
1 |
114 |
535 |
[+] |
APR |
4.70 4.73 |
4.25 5.18 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1008 7541 1451 395
|
4.73 4.73 4.73 4.73
|
1 1 1 2 |
5000 1050 1000 1500 |
4.70 4.64 4.63 4.60 |
4.74 4.75 4.76 4.78 |
450 61600 631 5047 |
1 3 1 4 |
|
|
AUXILIUM |
5.00 |
-8.40 % |
17:00:00 |
333 |
4.80 |
1 |
4063 |
4.80 |
4.92 |
20 |
1 |
4 |
20 |
[+] |
AUX_ |
4.52 5.00 |
4.00 6.00 |
16:34:56 16:34:56 16:34:56 16:34:56
|
50 300 20 90
|
4.90 4.88 4.88 4.87
|
1 1 1 2 |
100 255 19 520 |
4.65 4.60 4.52 4.50 |
4.94 4.96 4.98 5.00 |
20 20 20 1000 |
1 1 1 1 |
|
|
AZTEC |
0.00 |
0.00 % |
14:34:44 |
345 |
1.83 |
1 |
46547 |
1.69 |
1.74 |
529 |
1 |
0 |
0 |
[+] |
AZC |
0.00 0.00 |
1.47 2.18 |
14:34:44 14:32:08 14:32:08 14:32:08
|
105 595 600 700
|
1.70 1.70 1.70 1.72
|
2 1 1 1 |
1400 1333 1000 511 |
1.52 1.50 1.49 1.42 |
1.83 1.85 1.93 1.94 |
555 890 340 2500 |
1 1 1 1 |
|
|
BAHOLDING |
1.08 |
-0.92 % |
17:00:00 |
50 |
1.07 |
1 |
4 |
1.05 |
1.07 |
2714 |
1 |
32 |
34 |
[+] |
BAH |
1.04 1.08 |
0.97 1.18 |
17:00:00 16:22:41 16:22:41 16:02:16
|
150 96 14 4966
|
1.07 1.05 1.05 1.05
|
1 1 2 2 |
1500 1000 1063 1598 |
1.05 1.05 1.04 1.04 |
1.08 1.08 1.08 1.09 |
6018 598 2600 2309 |
1 1 2 2 |
|
|
BALTICINV |
0.00 |
0.00 % |
11:00:00 |
26701 |
0.01 |
2 |
39045 |
0.01 |
PKC |
181422 |
11 |
0 |
0 |
[+] |
BCI |
0.00 0.00 |
0.01 0.01 |
11:00:00 11:00:00 12:39:01 11:00:00
|
30000 10000 3000 2879
|
0.01 0.01 0.01 0.01
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.01 0.01 0.01 0.01 |
452658 1800 50000 47454 |
9 1 1 1 |
|
|
BALTICON |
9.40 |
11.11 % |
10:06:05 |
1 |
10.00 |
1 |
60 |
8.60 |
10.00 |
324 |
3 |
0 |
1 |
[+] |
BLT |
9.40 10.00 |
7.55 11.20 |
10:06:05 09:00:00 16:16:27 15:46:40
|
95 5 10 10
|
9.40 9.40 9.00 9.00
|
1 1 1 1 |
247 130 20 300 |
8.10 7.05 7.00 6.20 |
10.80 11.40 11.50 12.20 |
200 180 472 200 |
1 1 1 1 |
|
|
BALTONA |
6.80 |
0.74 % |
16:27:36 |
2 |
6.80 |
4 |
4451 |
6.70 |
6.75 |
1041 |
1 |
4 |
29 |
[+] |
BAL |
6.70 6.80 |
6.15 7.45 |
16:27:36 16:01:58 15:50:00 14:09:01
|
550 1000 198 994
|
6.75 6.70 6.70 6.70
|
2 4 1 2 |
5500 8000 1000 750 |
6.65 6.60 6.40 6.00 |
6.80 6.85 6.90 6.95 |
6547 200 140 230 |
6 1 1 1 |
|
|
BBIDEVNFI |
4.20 |
-2.50 % |
17:00:00 |
681 |
4.29 |
2 |
1097 |
4.14 |
4.29 |
1407 |
3 |
17 |
70 |
[+] |
BBD |
4.14 4.39 |
3.78 4.62 |
17:00:00 17:00:00 17:00:00 16:42:08
|
70 49 200 200
|
4.29 4.29 4.29 4.15
|
1 1 2 2 |
200 500 670 872 |
4.13 4.12 4.11 4.10 |
4.30 4.39 4.40 4.46 |
2000 500 98 289 |
2 1 1 1 |
|
|
BEDZIN |
15.40 |
10.00 % |
10:12:34 |
1 |
15.40 |
1 |
1001 |
13.80 |
14.00 |
72 |
1 |
0 |
0 |
[+] |
BDZ |
15.40 15.40 |
13.90 16.90 |
10:12:34 15:32:18 15:32:15 15:31:55
|
1 56 123 90
|
15.40 14.00 13.85 13.80
|
1 1 1 0 |
150 18 50 0 |
13.30 13.05 12.80 0.00 |
15.40 15.45 17.10 18.00 |
718 172 100 285 |
1 1 1 1 |
|
|
BENEFIT |
880.00 |
0.93 % |
17:00:00 |
2 |
872.00 |
2 |
7 |
866.00 |
878.00 |
10 |
1 |
0 |
39 |
[+] |
BFT |
866.00 880.00 |
792.00 968.00 |
16:18:49 16:18:49 15:01:38 13:49:21
|
4 4 1 3
|
866.00 868.00 878.00 878.00
|
1 1 1 1 |
34 22 10 10 |
860.00 856.00 854.00 852.00 |
880.00 882.00 888.00 890.00 |
125 97 27 106 |
5 1 2 2 |
|
|
BEST |
0.00 |
0.00 % |
17:00:00 |
150 |
24.00 |
1 |
340 |
23.20 |
24.00 |
3705 |
1 |
0 |
0 |
[+] |
BST |
0.00 0.00 |
21.60 26.40 |
16:14:31 16:14:04 16:13:51 15:33:42
|
20 30 100 100
|
24.00 23.40 23.40 23.40
|
1 1 0 0 |
500 25 0 0 |
22.60 22.40 0.00 0.00 |
24.20 26.00 26.40 0.00 |
310 2002 269 0 |
1 1 1 0 |
|
|
BETACOM |
9.80 |
0.00 % |
09:00:00 |
5 |
9.80 |
1 |
870 |
9.29 |
9.70 |
1830 |
2 |
0 |
0 |
[+] |
BCM |
9.80 9.80 |
8.82 10.78 |
09:00:00 13:41:56 09:00:00 15:46:15
|
5 800 5 180
|
9.80 9.36 9.80 9.78
|
1 1 0 0 |
225 51 0 0 |
8.80 8.50 0.00 0.00 |
9.80 10.00 10.10 10.40 |
48 109 178 265 |
1 2 1 2 |
|
|
BIK |
14.90 |
0.00 % |
09:58:33 |
103 |
14.54 |
1 |
580 |
13.94 |
14.54 |
580 |
1 |
0 |
2 |
[+] |
BIK |
14.54 14.90 |
13.42 16.38 |
09:00:00 17:00:00 17:00:00 15:25:48
|
5 1 200 80
|
14.90 14.54 14.54 14.20
|
1 0 0 0 |
525 0 0 0 |
13.42 0.00 0.00 0.00 |
14.90 15.40 15.44 15.50 |
75 3417 24 50 |
1 5 1 1 |
|
|
BIOERG |
0.00 |
0.00 % |
09:06:47 |
10 |
0.08 |
1 |
20000 |
0.07 |
0.08 |
19000 |
1 |
0 |
0 |
[+] |
BER |
0.00 0.00 |
0.06 0.10 |
13:05:30 13:03:43 09:00:00 15:50:45
|
10 8000 1000 100
|
0.08 0.07 0.08 0.08
|
1 1 1 1 |
16000 12000 22000 10000 |
0.07 0.06 0.06 0.06 |
0.08 0.08 0.08 0.08 |
7990 42850 11440 9940 |
1 1 1 1 |
|
|
BIOGENED |
7.45 |
0.00 % |
09:00:05 |
2 |
7.45 |
1 |
50 |
6.55 |
7.45 |
202 |
1 |
0 |
0 |
[+] |
BGD |
7.45 7.45 |
6.00 8.90 |
09:00:06 09:00:10 09:00:00 09:00:00
|
2 2 2 2
|
7.45 7.45 7.45 7.45
|
1 1 0 0 |
200 198 0 0 |
5.25 5.20 0.00 0.00 |
7.50 7.90 8.90 9.15 |
138 150 220 241 |
1 1 1 1 |
|
|
BIOMASS |
0.58 |
-4.50 % |
17:03:43 |
515 |
0.55 |
2 |
3368 |
0.55 |
0.57 |
485 |
1 |
25 |
14 |
[+] |
BEP |
0.55 0.58 |
0.46 0.69 |
17:03:43 17:00:00 16:20:39 16:02:14
|
485 2 215 1485
|
0.55 0.55 0.57 0.57
|
2 1 1 1 |
7500 4000 3327 1920 |
0.55 0.53 0.52 0.51 |
0.58 0.58 0.58 0.59 |
1000 3946 1600 1750 |
1 3 1 1 |
|
|
BIOMAXIMA |
3.58 |
0.00 % |
17:00:00 |
50 |
3.42 |
1 |
50 |
3.36 |
3.42 |
750 |
1 |
0 |
0 |
[+] |
BMX |
3.42 3.58 |
2.88 4.28 |
09:01:19 16:28:04 09:15:10 10:12:47
|
20 100 4 4
|
3.58 3.42 3.58 3.58
|
1 1 1 1 |
100 336 400 50 |
3.32 3.30 3.00 2.98 |
3.58 3.62 3.68 3.70 |
900 499 150 2200 |
2 1 1 2 |
|
|
BIOMEDLUB |
0.94 |
0.00 % |
17:00:00 |
120 |
0.98 |
1 |
15021 |
0.97 |
0.98 |
380 |
1 |
30 |
29 |
[+] |
BML |
0.94 0.99 |
0.85 1.03 |
16:24:36 16:22:16 16:22:16 16:22:16
|
1178 2562 1050 3000
|
0.99 0.99 0.99 0.99
|
1 1 5 4 |
1115 500 9079 26766 |
0.96 0.95 0.94 0.93 |
0.99 1.00 1.00 1.03 |
25604 1986 5320 9500 |
6 1 1 2 |
|
|
BIOTON |
3.99 |
-0.25 % |
16:47:33 |
70 |
3.98 |
1 |
30 |
3.98 |
3.99 |
1745 |
1 |
16 |
63 |
[+] |
BIO |
3.97 4.01 |
3.60 4.38 |
16:47:33 16:28:36 15:55:37 15:40:06
|
130 40 500 230
|
3.98 3.98 3.99 3.98
|
1 1 4 2 |
502 4487 4381 420 |
3.98 3.97 3.96 3.95 |
4.00 4.01 4.03 4.04 |
1000 754 1008 900 |
2 1 2 1 |
|
|
BLACKPOIN |
0.70 |
5.00 % |
09:44:29 |
100 |
0.74 |
1 |
1400 |
0.70 |
0.74 |
2900 |
1 |
0 |
0 |
[+] |
BPN |
0.70 0.74 |
0.56 0.84 |
09:00:00 09:00:00 10:23:29 10:23:29
|
100 500 1400 5200
|
0.70 0.70 0.70 0.71
|
1 1 1 0 |
3664 3500 1 0 |
0.69 0.68 0.10 0.00 |
0.85 0.86 0.92 0.93 |
991 1988 5957 1200 |
2 1 2 1 |
|
|
BLIRT |
1.12 |
5.66 % |
09:44:20 |
834 |
1.12 |
1 |
1970 |
1.06 |
1.16 |
1735 |
1 |
1 |
1 |
[+] |
BLR |
1.12 1.12 |
0.90 1.34 |
14:53:32 09:45:23 10:52:51 12:27:43
|
794 1820 1830 806
|
1.06 1.11 1.10 1.14
|
1 1 1 1 |
10000 183 300 1000 |
1.00 0.80 0.50 0.44 |
1.26 1.43 1.45 1.55 |
3146 750 3500 1368 |
1 1 1 1 |
|
|
BLOOBER |
60.90 |
-1.48 % |
16:49:38 |
5 |
60.00 |
1 |
13 |
59.10 |
60.60 |
74 |
1 |
3 |
177 |
[+] |
BLO |
59.10 62.80 |
48.75 73.00 |
16:43:59 16:42:47 16:41:09 16:41:09
|
25 35 25 15
|
60.00 60.00 59.10 59.20
|
4 2 2 2 |
233 261 45 275 |
59.00 58.50 58.20 58.10 |
60.80 61.00 61.20 61.50 |
222 330 43 128 |
1 3 1 3 |
|
|
BLUETAX |
0.00 |
0.00 % |
11:19:38 |
9745 |
0.01 |
2 |
142255 |
0.01 |
0.01 |
36358 |
1 |
0 |
0 |
[+] |
BTG |
0.00 0.00 |
0.01 0.01 |
11:19:38 11:00:00 11:00:00 11:00:00
|
56255 99300 200 500
|
0.01 0.01 0.01 0.01
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.01 0.01 0.01 0.01 |
73284 244444 412611 98000 |
1 2 3 1 |
|
|
BLUPREIPO |
0.00 |
0.00 % |
15:00:00 |
1353 |
0.10 |
2 |
7000 |
0.09 |
0.13 |
5290 |
2 |
0 |
0 |
[+] |
BLU |
0.00 0.00 |
0.08 0.12 |
15:00:00 15:00:00 15:03:44 15:02:56
|
2495 1395 1300 1591
|
0.13 0.13 0.14 0.14
|
1 1 2 0 |
12626 20000 100000 0 |
0.04 0.02 0.01 0.00 |
0.22 0.40 0.42 0.45 |
2829 2000 1207 2957 |
1 1 1 1 |
|
|
BNPPL |
73.00 |
-4.86 % |
16:49:18 |
4 |
66.60 |
1 |
112 |
67.40 |
69.80 |
75 |
1 |
0 |
31 |
[+] |
BNP |
66.60 73.00 |
65.80 80.20 |
16:09:27 16:09:27 15:01:38 14:27:10
|
16 75 12 70
|
67.00 67.00 68.40 67.60
|
1 1 1 1 |
26 200 27 459 |
65.00 64.00 62.20 62.00 |
70.00 72.00 73.00 74.00 |
231 250 59 100 |
1 1 2 1 |
|
|
BOA |
0.00 |
0.00 % |
09:08:12 |
1493 |
0.67 |
1 |
1695 |
0.59 |
0.67 |
1493 |
1 |
0 |
0 |
[+] |
BOA |
0.00 0.00 |
0.54 0.80 |
09:05:28 09:05:28 09:00:00 09:00:00
|
1334 839 161 10
|
0.75 0.78 0.78 0.78
|
1 4 1 1 |
5000 6002 4000 1 |
0.58 0.15 0.14 0.10 |
0.74 0.75 0.96 1.07 |
3666 1334 742 382 |
2 1 1 1 |
|
|
BOGDANKA |
37.80 |
-1.06 % |
17:00:00 |
6 |
37.40 |
3 |
261 |
37.10 |
37.50 |
105 |
1 |
6 |
236 |
[+] |
LWB |
37.20 37.80 |
34.05 41.55 |
17:00:00 17:00:00 17:00:00 17:00:00
|
10 605 262 17
|
37.40 37.40 37.40 37.40
|
2 1 1 1 |
109 35 75 35 |
37.00 36.60 36.30 36.25 |
37.60 37.70 37.75 37.80 |
353 73 73 287 |
1 1 1 4 |
|
|
BORUTA |
0.20 |
-0.76 % |
16:16:12 |
66 |
0.20 |
1 |
4934 |
0.20 |
0.20 |
3665 |
2 |
4 |
1 |
[+] |
BRU |
0.20 0.20 |
0.16 0.24 |
14:15:16 09:21:06 13:00:34 12:42:02
|
4000 70 500 1354
|
0.20 0.20 0.20 0.20
|
1 1 3 1 |
5000 350 17976 26492 |
0.19 0.19 0.19 0.19 |
0.20 0.20 0.20 0.20 |
13096 25000 25450 30000 |
1 1 1 1 |
|
|
BORYSZEW |
4.06 |
0.87 % |
17:00:00 |
270 |
4.08 |
1 |
1415 |
4.08 |
4.14 |
400 |
1 |
129 |
527 |
[+] |
BRS |
4.06 4.10 |
3.65 4.46 |
17:00:00 17:00:00 17:00:00 17:00:00
|
359 29 28 63
|
4.08 4.08 4.08 4.08
|
1 1 1 2 |
1009 22213 215 905 |
4.07 4.05 4.02 4.01 |
4.15 4.17 4.20 4.24 |
400 500 2000 508 |
2 1 1 1 |
|
|
BOS |
6.88 |
0.29 % |
17:00:00 |
20 |
6.86 |
1 |
180 |
6.74 |
6.86 |
470 |
2 |
4 |
25 |
[+] |
BOS |
6.70 6.88 |
6.20 7.56 |
16:19:34 16:19:03 15:57:48 15:10:18
|
20 88 500 300
|
6.86 6.80 6.82 6.76
|
1 3 2 2 |
150 450 463 1020 |
6.72 6.70 6.68 6.62 |
6.88 6.90 6.92 6.94 |
2509 204 252 50 |
3 3 2 1 |
|
|
BOWIM |
1.75 |
0.00 % |
12:14:52 |
100 |
1.75 |
1 |
4800 |
1.70 |
1.75 |
556 |
1 |
0 |
0 |
[+] |
BOW |
1.75 1.75 |
1.58 1.92 |
10:42:17 12:37:49 16:35:35 14:35:50
|
400 100 7441 379
|
1.75 1.75 1.66 1.57
|
1 1 0 0 |
50 150 0 0 |
1.56 1.40 0.00 0.00 |
1.80 2.32 2.34 2.42 |
4500 262 1500 262 |
1 1 1 1 |
|
|
BPC |
2.98 |
0.00 % |
11:00:00 |
5 |
2.98 |
1 |
500 |
2.32 |
2.98 |
1482 |
1 |
0 |
0 |
[+] |
BPC |
2.98 2.98 |
2.40 3.56 |
11:00:00 11:00:00 11:00:00 11:00:00
|
5 5 3 480
|
2.98 2.98 2.98 2.98
|
1 1 1 1 |
500 1000 20 100 |
2.30 2.24 2.20 2.00 |
3.48 3.50 3.70 6.95 |
1050 540 260 219 |
1 1 1 1 |
|
|
BRAND24 |
22.00 |
-6.22 % |
16:48:40 |
110 |
21.10 |
1 |
50 |
21.10 |
21.50 |
50 |
1 |
1 |
15 |
[+] |
B24 |
18.00 22.00 |
17.60 26.40 |
13:18:55 12:31:57 12:05:11 11:37:20
|
4 100 2 49
|
21.00 21.10 21.00 21.10
|
2 1 1 1 |
88 50 300 120 |
21.00 20.50 20.00 19.95 |
22.40 22.50 22.80 22.90 |
150 194 200 200 |
2 2 1 2 |
|
|
BRASTER |
0.57 |
-3.34 % |
17:01:42 |
149 |
0.55 |
1 |
1000 |
0.55 |
0.55 |
4417 |
2 |
487 |
272 |
[+] |
BRA |
0.54 0.58 |
0.51 0.62 |
17:01:42 17:01:24 17:01:15 17:01:00
|
1851 2149 33000 3000
|
0.55 0.55 0.55 0.55
|
1 5 1 1 |
3000 16145 1100 1100 |
0.54 0.54 0.54 0.53 |
0.56 0.56 0.56 0.57 |
1600 1555 4000 2000 |
1 1 1 1 |
|
|
BROADGATE |
0.00 |
0.00 % |
15:11:05 |
1289 |
0.37 |
1 |
1465 |
0.33 |
0.37 |
4686 |
2 |
0 |
0 |
[+] |
BDG |
0.00 0.00 |
0.30 0.44 |
15:11:05 15:11:05 12:00:10 10:30:35
|
1000 4011 1399 1
|
0.37 0.37 0.35 0.35
|
1 1 1 1 |
5400 1885 1100 4000 |
0.30 0.30 0.29 0.29 |
0.38 0.39 0.41 0.43 |
2223 9661 1584 1205 |
1 2 1 1 |
|
|
BSCDRUK |
41.40 |
-0.48 % |
16:29:38 |
250 |
41.30 |
2 |
672 |
40.30 |
41.40 |
7 |
1 |
6 |
245 |
[+] |
BSC |
39.20 41.40 |
37.30 45.50 |
16:29:38 16:28:24 16:28:12 16:28:12
|
45 2230 93 657
|
41.30 41.00 41.00 41.00
|
2 1 1 3 |
633 100 50 119 |
40.00 39.80 39.30 39.20 |
41.50 41.90 42.70 42.80 |
107 30 250 143 |
1 1 1 2 |
|
|
BUDIMEX |
174.00 |
3.49 % |
17:01:50 |
44 |
178.00 |
2 |
60 |
175.40 |
178.00 |
125 |
3 |
9 |
1,622 |
[+] |
BDX |
172.40 178.80 |
156.60 191.40 |
17:01:50 17:01:50 17:00:00 17:00:00
|
2 12 6 2
|
178.00 178.00 178.00 178.00
|
1 4 1 1 |
22 76 16 53 |
175.20 175.00 174.80 174.60 |
178.20 178.80 179.00 179.60 |
432 163 355 167 |
3 2 5 4 |
|
|
BUMECH |
3.20 |
-1.57 % |
14:44:36 |
3 |
3.14 |
1 |
300 |
3.06 |
3.12 |
282 |
2 |
15 |
45 |
[+] |
BMC |
3.00 3.25 |
2.88 3.52 |
14:44:36 14:08:44 14:08:44 14:02:51
|
7 393 7 510
|
3.14 3.14 3.14 3.14
|
1 1 1 1 |
400 500 400 500 |
3.06 3.05 3.04 3.02 |
3.13 3.13 3.14 3.15 |
1000 400 4607 37 |
1 1 3 1 |
|
|
CANNABIS |
0.70 |
1.45 % |
09:00:00 |
10 |
0.70 |
2 |
2500 |
0.65 |
0.70 |
1500 |
1 |
0 |
0 |
[+] |
CBD |
0.70 0.70 |
0.56 0.84 |
16:27:53 16:25:27 16:25:27 16:25:27
|
10 3920 2000 200
|
0.69 0.63 0.64 0.65
|
1 1 1 1 |
2000 1080 2450 2000 |
0.64 0.63 0.62 0.62 |
0.70 0.71 0.72 0.72 |
4990 1400 896 1000 |
1 2 1 1 |
|
|
CCC |
110.00 |
2.38 % |
17:00:57 |
100 |
111.90 |
4 |
356 |
111.70 |
111.90 |
3929 |
4 |
94 |
10,485 |
[+] |
CCC |
108.50 113.70 |
99.00 121.00 |
17:00:30 17:00:00 17:00:00 17:00:00
|
100 25 3 102
|
111.90 111.90 111.90 111.90
|
3 6 5 3 |
205 238 790 2687 |
111.60 111.50 111.40 111.30 |
112.00 112.10 112.20 112.30 |
253 22 110 51 |
2 1 2 1 |
|
|
CCENERGY |
0.00 |
0.00 % |
15:00:00 |
633 |
0.06 |
0 |
0 |
0.00 |
0.00 |
0 |
0 |
0 |
0 |
[+] |
CCE |
0.00 0.00 |
0.00 0.00 |
15:00:00 15:00:00 15:00:00 11:01:43
|
5000 2971 30 6999
|
0.06 0.06 0.06 0.07
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.00 0.00 0.00 0.00 |
0 0 0 0 |
0 0 0 0 |
|
|
CCS |
0.00 |
0.00 % |
16:11:21 |
289 |
0.57 |
1 |
3000 |
0.49 |
0.58 |
466 |
1 |
0 |
0 |
[+] |
CCS |
0.00 0.00 |
0.46 0.68 |
14:05:09 13:19:22 16:26:13 16:25:34
|
711 1900 100 2720
|
0.53 0.53 0.53 0.55
|
1 1 1 1 |
3000 2450 300 5000 |
0.41 0.41 0.40 0.25 |
0.60 0.68 0.70 0.72 |
2029 1980 640 1000 |
1 1 1 1 |
|
|
CCTOOLS |
0.00 |
0.00 % |
09:48:40 |
200 |
0.05 |
1 |
50 |
0.05 |
0.07 |
500 |
1 |
0 |
0 |
[+] |
CCT |
0.00 0.00 |
0.04 0.06 |
10:12:41 09:54:26 09:16:23 09:20:23
|
2648 170 8 170
|
0.05 0.06 0.06 0.06
|
2 1 2 3 |
549 100 20500 200000 |
0.04 0.03 0.02 0.01 |
0.09 0.10 0.12 0.20 |
22723 21470 299 200 |
4 2 1 1 |
|
|
CDPROJEKT |
258.70 |
-1.36 % |
17:02:03 |
20 |
254.50 |
4 |
710 |
254.30 |
254.50 |
254 |
1 |
186 |
47,746 |
[+] |
CDR |
253.00 260.70 |
232.90 284.50 |
17:00:00 17:00:00 17:00:00 17:00:00
|
131 100 298 102
|
254.50 254.50 254.50 254.50
|
3 2 3 1 |
389 120 770 115 |
254.20 254.00 253.80 253.70 |
254.60 254.70 254.80 254.90 |
336 336 437 336 |
1 1 2 1 |
|
|
CDRL |
19.10 |
-1.05 % |
15:49:31 |
40 |
18.80 |
1 |
160 |
18.80 |
19.00 |
100 |
1 |
3 |
58 |
[+] |
CDL |
18.50 19.10 |
17.20 21.00 |
14:55:35 14:55:35 14:52:31 14:52:31
|
40 360 40 260
|
18.90 18.90 18.90 18.90
|
5 1 1 4 |
351 92 116 346 |
18.50 18.40 18.35 18.30 |
19.10 19.25 19.50 19.85 |
412 40 535 240 |
2 1 3 3 |
|
|
CELTIC |
6.05 |
-2.44 % |
09:53:26 |
150 |
6.00 |
1 |
850 |
6.05 |
6.45 |
1000 |
1 |
2 |
12 |
[+] |
CPD |
6.00 6.05 |
5.45 6.65 |
09:53:14 09:53:07 15:53:19 15:28:51
|
1000 850 100 235
|
6.00 6.05 6.15 6.15
|
1 1 1 1 |
850 1000 65 1 |
6.00 5.80 5.50 2.52 |
6.65 7.35 8.20 8.25 |
1000 830 333 333 |
1 1 1 1 |
|
|
CEZ |
84.60 |
-0.71 % |
14:15:02 |
40 |
84.15 |
3 |
260 |
84.00 |
84.60 |
35 |
1 |
0 |
9 |
[+] |
CEZ |
84.15 85.00 |
76.15 93.05 |
12:13:07 12:05:41 09:55:04 14:26:58
|
2 1 66 10
|
84.40 85.00 84.60 84.75
|
2 1 1 1 |
32 12 11 1 |
83.30 83.10 77.50 50.00 |
85.50 86.50 87.75 88.00 |
45 30 51 80 |
1 1 1 1 |
|
|
CFG |
13.04 |
-0.31 % |
15:31:23 |
32 |
12.96 |
2 |
503 |
12.60 |
12.96 |
68 |
1 |
6 |
78 |
[+] |
CFG |
12.60 13.04 |
10.44 15.64 |
14:50:28 14:45:31 14:41:52 14:37:45
|
200 1000 300 100
|
12.70 12.70 12.70 12.70
|
1 1 1 1 |
84 200 34 100 |
12.54 12.52 12.50 12.48 |
13.04 13.10 13.20 13.30 |
1160 16 572 1173 |
1 1 2 3 |
|
|
CHERRY |
0.00 |
0.00 % |
15:08:56 |
242 |
26.70 |
1 |
268 |
26.60 |
27.10 |
50 |
1 |
0 |
0 |
[+] |
CHP |
0.00 0.00 |
21.40 32.00 |
15:06:15 13:53:06 13:53:06 13:46:11
|
258 23 7 23
|
26.70 27.20 27.10 27.10
|
2 1 1 1 |
250 250 290 41 |
26.50 26.10 26.00 25.60 |
27.30 27.50 28.00 28.50 |
127 298 368 50 |
1 3 5 1 |
|
|
CIASTZKRA |
0.40 |
1.01 % |
13:20:28 |
4511 |
0.40 |
1 |
1000 |
0.35 |
0.40 |
1391 |
1 |
6 |
2 |
[+] |
CZK |
0.40 0.40 |
0.32 0.48 |
13:20:28 11:25:16 17:02:51 17:01:40
|
489 500 2769 89
|
0.40 0.40 0.40 0.40
|
1 1 1 1 |
2858 5000 5000 7100 |
0.35 0.33 0.30 0.30 |
0.43 0.44 0.50 0.50 |
2326 4316 2859 3500 |
1 1 1 1 |
|
|
CIECH |
37.90 |
0.53 % |
17:00:00 |
42 |
38.00 |
1 |
13 |
37.80 |
38.00 |
1700 |
3 |
43 |
1,630 |
[+] |
CIE |
37.70 38.65 |
34.15 41.65 |
17:00:00 17:00:00 17:00:00 17:00:00
|
77 151 525 10
|
38.00 38.00 38.00 38.00
|
1 3 1 4 |
89 1462 255 502 |
37.70 37.60 37.55 37.50 |
38.15 38.20 38.25 38.30 |
247 397 644 357 |
1 2 2 3 |
|
|
CIGAMES |
0.85 |
-1.05 % |
17:01:57 |
1867 |
0.85 |
1 |
4033 |
0.85 |
0.85 |
3888 |
1 |
267 |
227 |
[+] |
CIG |
0.84 0.85 |
0.77 0.94 |
17:00:25 17:00:00 16:49:38 16:49:38
|
1092 1908 1200 3400
|
0.85 0.85 0.85 0.85
|
2 2 1 2 |
1245 35000 5542 3262 |
0.85 0.85 0.84 0.84 |
0.85 0.85 0.85 0.85 |
14703 3100 333 2750 |
2 2 1 2 |
|
|
CLNPHARMA |
40.50 |
-0.99 % |
17:03:30 |
42 |
40.20 |
2 |
200 |
40.20 |
40.50 |
500 |
1 |
10 |
406 |
[+] |
CLN |
40.05 42.20 |
36.45 44.55 |
17:03:30 17:00:00 17:00:00 17:00:00
|
171 35 10 120
|
40.20 40.20 40.20 40.20
|
1 1 1 6 |
90 27 20 1835 |
40.15 40.10 40.05 40.00 |
40.95 41.00 41.05 41.10 |
85 826 85 85 |
1 3 1 1 |
|
|
CLOUD |
6.00 |
2.39 % |
16:41:48 |
115 |
6.00 |
1 |
160 |
5.82 |
6.12 |
360 |
1 |
1 |
4 |
[+] |
CLD |
5.84 6.00 |
4.80 7.20 |
13:04:14 11:37:11 11:36:39 11:36:39
|
185 185 200 5
|
5.90 5.84 5.86 6.00
|
1 1 1 1 |
185 200 200 100 |
5.80 5.58 5.56 5.52 |
6.16 6.20 6.70 6.76 |
450 185 1010 150 |
1 1 2 1 |
|
|
CNT |
14.50 |
0.00 % |
14:25:46 |
16 |
14.50 |
1 |
75 |
14.00 |
14.50 |
424 |
1 |
0 |
0 |
[+] |
CNT |
14.50 14.50 |
13.10 15.90 |
09:00:00 11:41:31 11:04:15 11:03:30
|
1 100 50 201
|
14.50 14.50 14.50 14.50
|
1 3 1 1 |
80 335 80 80 |
13.70 13.50 13.40 13.10 |
14.60 14.70 14.80 14.90 |
230 651 27 710 |
1 1 1 2 |
|
|
COGNOR |
1.15 |
3.51 % |
16:15:37 |
11 |
1.18 |
3 |
4987 |
1.18 |
1.21 |
1565 |
3 |
82 |
98 |
[+] |
COG |
1.15 1.21 |
1.03 1.26 |
16:13:42 16:13:42 16:13:42 16:13:42
|
7201 2000 5400 259
|
1.20 1.20 1.20 1.20
|
1 2 1 1 |
836 3588 1635 2000 |
1.18 1.16 1.15 1.15 |
1.22 1.22 1.23 1.23 |
1100 3429 1372 3486 |
1 4 1 3 |
|
|
COLUMBUS |
15.00 |
-2.01 % |
17:03:14 |
332 |
14.60 |
5 |
1732 |
14.50 |
14.70 |
100 |
1 |
20 |
292 |
[+] |
CLC |
14.50 15.20 |
12.00 18.00 |
17:01:10 17:00:00 16:45:40 16:35:48
|
26 30 1 126
|
14.60 14.60 14.80 14.50
|
3 2 6 1 |
210 838 1349 101 |
14.40 14.30 14.20 14.10 |
14.80 14.90 15.00 15.10 |
386 1400 4194 2642 |
3 4 3 4 |
|
|
COMARCH |
184.00 |
1.92 % |
17:00:00 |
35 |
186.00 |
1 |
31 |
185.50 |
187.50 |
10 |
1 |
6 |
1,088 |
[+] |
CMR |
183.50 187.50 |
166.00 202.00 |
17:00:00 17:00:00 17:00:00 17:00:00
|
128 22 6 9
|
186.00 186.00 186.00 186.00
|
3 2 1 3 |
1068 25 1 605 |
185.00 184.50 184.00 183.00 |
188.00 189.00 189.50 190.00 |
13 68 21 68 |
2 1 2 3 |
|
|
COMP |
58.80 |
0.34 % |
17:00:00 |
1 |
58.80 |
1 |
41 |
58.20 |
58.80 |
25 |
1 |
0 |
2 |
[+] |
CMP |
58.80 58.80 |
53.00 64.60 |
17:00:00 17:00:00 17:00:00 13:39:29
|
39 2 43 1
|
58.80 58.60 58.60 58.20
|
2 2 1 0 |
1191 200 3 0 |
58.00 54.00 36.00 0.00 |
59.00 59.20 60.00 60.40 |
66 95 77 260 |
1 1 2 1 |
|
|
COMPERIA |
0.00 |
0.00 % |
13:54:18 |
10 |
3.26 |
1 |
2700 |
3.12 |
3.24 |
413 |
1 |
0 |
0 |
[+] |
CPL |
0.00 0.00 |
2.94 3.58 |
13:53:38 13:51:24 14:18:39 14:17:20
|
650 425 1 2300
|
3.14 3.26 3.40 3.26
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
3.26 3.90 4.08 5.85 |
2690 90 200 865 |
1 1 1 1 |
|
|
COMPRESS |
0.58 |
-12.12 % |
15:00:00 |
863 |
0.58 |
1 |
10000 |
0.50 |
0.66 |
3000 |
1 |
1 |
1 |
[+] |
COM |
0.58 0.58 |
0.46 0.70 |
15:00:00 11:00:00 11:00:00 15:00:00
|
758 1264 736 2
|
0.66 0.68 0.68 0.68
|
1 1 1 0 |
2500 648 6000 0 |
0.36 0.36 0.10 0.00 |
0.70 0.72 0.73 0.75 |
10151 1400 7400 12200 |
2 1 1 1 |
|
|
COMPRZESZ |
0.15 |
-0.67 % |
09:25:28 |
70 |
0.15 |
1 |
100 |
0.13 |
0.15 |
488 |
1 |
0 |
0 |
[+] |
COR |
0.15 0.15 |
0.12 0.18 |
09:15:36 10:13:14 09:28:11 09:13:57
|
70 100 70 100
|
0.15 0.15 0.15 0.16
|
1 1 1 1 |
150 2000 200 1000 |
0.12 0.12 0.10 0.10 |
0.15 0.16 0.19 0.19 |
9460 2400 1650 3524 |
1 1 1 1 |
|
|
COPERNIC |
0.00 |
0.00 % |
09:22:15 |
1 |
4.38 |
1 |
100 |
3.50 |
3.80 |
100 |
1 |
0 |
0 |
[+] |
CRS |
0.00 0.00 |
3.52 5.25 |
09:06:21 15:04:49 11:22:58 11:22:58
|
228 73 140 33
|
4.38 4.70 4.70 4.70
|
1 1 1 0 |
100 100 100 0 |
3.30 3.10 3.00 0.00 |
4.00 4.20 4.70 4.74 |
100 100 1366 2000 |
1 1 1 1 |
|
|
CORMAY |
1.03 |
4.76 % |
17:02:33 |
1 |
1.10 |
1 |
600 |
1.09 |
1.10 |
17399 |
2 |
361 |
401 |
[+] |
CRM |
1.03 1.13 |
0.93 1.13 |
17:02:33 17:00:00 16:41:28 16:39:10
|
1999 1 800 1500
|
1.10 1.10 1.09 1.09
|
1 4 1 1 |
240 13164 2000 927 |
1.09 1.08 1.08 1.06 |
1.11 1.12 1.12 1.12 |
4000 10000 2000 1978 |
1 1 1 1 |
|
|
CPGROUP |
6.59 |
1.38 % |
16:48:37 |
1007 |
6.59 |
3 |
2936 |
6.48 |
6.60 |
5430 |
2 |
2 |
16 |
[+] |
CPG |
6.54 6.59 |
5.94 7.24 |
16:46:53 16:45:35 16:45:35 12:37:15
|
138 735 28 55
|
6.59 6.58 6.58 6.58
|
1 1 2 1 |
1500 2650 3066 156 |
6.47 6.46 6.40 6.39 |
6.65 6.66 6.67 6.70 |
130 915 1693 1898 |
1 1 2 4 |
|
|
CSY |
0.00 |
0.00 % |
11:46:30 |
40 |
11.50 |
1 |
200 |
10.00 |
10.50 |
193 |
1 |
0 |
0 |
[+] |
CSY |
0.00 0.00 |
9.20 13.80 |
11:45:31 11:24:21 09:00:00 13:50:55
|
80 182 1 15
|
11.50 10.00 9.55 9.95
|
1 1 1 0 |
120 10 168 0 |
8.00 5.00 2.14 0.00 |
11.50 0.00 0.00 0.00 |
108 0 0 0 |
1 0 0 0 |
|
|
CWA |
0.58 |
-8.70 % |
17:04:59 |
660 |
0.53 |
1 |
3000 |
0.47 |
0.52 |
9301 |
3 |
137 |
75 |
[+] |
CWA |
0.46 0.70 |
0.46 0.70 |
17:00:00 17:00:00 17:00:00 16:36:36
|
650 3000 1350 62
|
0.53 0.53 0.53 0.46
|
1 2 3 3 |
3938 7174 6500 96000 |
0.46 0.46 0.45 0.40 |
0.54 0.56 0.56 0.57 |
1887 5555 7100 28200 |
1 1 1 1 |
|
|
CWPE |
0.00 |
0.00 % |
11:00:49 |
10 |
0.17 |
0 |
0 |
0.00 |
PKC |
2000 |
1 |
0 |
0 |
[+] |
CWP |
0.00 0.00 |
0.14 0.20 |
11:00:49 11:03:46 11:04:24 15:00:00
|
10 17 2000 21
|
0.17 0.17 0.17 0.17
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.15 0.16 0.17 0.25 |
2000 8705 2025 3000 |
1 1 2 1 |
|
|
CYFRPLSAT |
27.40 |
0.07 % |
17:01:49 |
11988 |
27.52 |
6 |
22408 |
27.50 |
27.60 |
243 |
1 |
398 |
11,029 |
[+] |
CPS |
27.40 28.08 |
24.66 30.14 |
17:01:44 17:01:38 17:01:38 17:01:38
|
33556 3 693 207
|
27.52 27.52 27.52 27.52
|
4 5 1 4 |
3266 2657 1472 22679 |
27.48 27.46 27.44 27.42 |
27.64 27.72 27.74 27.76 |
1184 1639 327 165 |
1 2 1 1 |
|
|
DANKS |
0.39 |
7.18 % |
10:56:34 |
3100 |
0.39 |
1 |
3200 |
0.36 |
0.39 |
75000 |
1 |
3 |
1 |
[+] |
DNS |
0.39 0.39 |
0.31 0.46 |
16:44:40 12:10:10 12:06:39 09:00:00
|
1400 5000 10000 3000
|
0.36 0.39 0.39 0.39
|
2 2 1 1 |
3997 12000 1200 5000 |
0.36 0.36 0.33 0.25 |
0.40 0.43 0.44 0.45 |
2000 1162 10998 4000 |
1 1 1 1 |
|
|
DATAWALK |
51.80 |
2.83 % |
17:00:00 |
1 |
50.80 |
1 |
34 |
50.40 |
50.80 |
159 |
2 |
8 |
407 |
[+] |
DAT |
49.50 52.00 |
46.70 56.80 |
17:00:00 16:49:38 16:49:22 16:49:22
|
21 66 16 189
|
50.80 50.40 50.40 50.40
|
1 6 1 2 |
90 630 20 50 |
50.20 50.00 49.80 49.60 |
51.00 51.20 51.40 51.60 |
700 259 100 110 |
2 3 1 2 |
|
|
DEBICA |
81.60 |
1.24 % |
15:58:27 |
52 |
81.80 |
1 |
20 |
80.40 |
81.80 |
252 |
2 |
1 |
42 |
[+] |
DBC |
80.20 81.80 |
73.60 89.60 |
15:58:27 15:58:27 15:58:27 14:55:50
|
16 42 10 42
|
81.60 81.40 81.00 80.20
|
1 5 1 2 |
93 299 10 113 |
80.20 80.00 79.60 79.40 |
82.00 82.20 83.00 83.40 |
43 10 100 40 |
3 1 1 1 |
|
|
DECORA |
19.10 |
2.88 % |
17:00:00 |
1 |
19.65 |
1 |
200 |
19.20 |
19.65 |
179 |
2 |
2 |
32 |
[+] |
DCR |
18.90 19.65 |
17.20 21.00 |
16:19:51 16:19:40 14:17:57 14:16:32
|
100 73 1 390
|
19.45 19.30 18.90 19.20
|
1 1 1 1 |
100 122 150 105 |
18.60 18.50 18.30 18.25 |
19.70 19.75 19.80 19.90 |
40 125 203 411 |
1 1 1 2 |
|
|
DEKPOL |
26.00 |
-1.89 % |
09:00:00 |
13 |
26.00 |
1 |
70 |
21.60 |
26.50 |
158 |
1 |
0 |
0 |
[+] |
DEK |
26.00 26.00 |
23.40 28.60 |
09:00:00 09:00:00 09:00:00 09:07:54
|
2 10 50 1
|
26.00 26.50 26.50 26.50
|
1 0 0 0 |
10 0 0 0 |
21.00 0.00 0.00 0.00 |
29.00 32.60 32.70 35.00 |
400 500 1018 50 |
1 1 2 1 |
|
|
DEKTRA |
0.00 |
0.00 % |
09:00:00 |
10 |
5.65 |
1 |
194 |
5.15 |
5.90 |
180 |
1 |
0 |
0 |
[+] |
DKR |
0.00 0.00 |
4.52 6.75 |
15:59:23 16:46:04 16:46:04 15:54:17
|
100 200 185 210
|
5.60 5.55 5.60 5.80
|
1 1 1 1 |
50 600 200 350 |
5.00 4.70 4.00 3.50 |
5.95 6.00 6.30 6.50 |
540 19 405 150 |
1 1 1 2 |
|
|
DELKO |
10.40 |
0.96 % |
14:20:09 |
123 |
10.50 |
1 |
222 |
10.40 |
10.50 |
217 |
2 |
0 |
1 |
[+] |
DEL |
10.40 10.50 |
9.40 11.40 |
09:00:00 13:06:34 09:22:01 16:36:41
|
1 200 2 106
|
10.40 10.40 10.30 10.30
|
1 3 1 1 |
342 655 20 20 |
10.30 10.20 10.00 9.70 |
10.70 10.80 10.90 11.00 |
607 510 4640 220 |
1 2 3 1 |
|
|
DENTAMDC |
0.00 |
0.00 % |
15:26:11 |
9602 |
0.04 |
2 |
10300 |
0.02 |
0.03 |
1000 |
1 |
0 |
0 |
[+] |
DAM |
0.00 0.00 |
0.03 0.05 |
15:26:11 15:00:00 11:00:00 11:00:00
|
6398 2500 800 200
|
0.04 0.04 0.04 0.04
|
1 1 2 1 |
50000 50000 40000 1000 |
0.02 0.02 0.02 0.02 |
0.04 0.04 0.04 0.05 |
350 3728 10000 900 |
1 1 1 1 |
|
|
DEVELIA |
2.50 |
-0.80 % |
17:00:00 |
754 |
2.49 |
2 |
5604 |
2.47 |
2.51 |
1000 |
1 |
982 |
2,452 |
[+] |
DVL |
2.45 2.54 |
2.25 2.75 |
16:49:29 16:49:29 16:34:38 16:24:17
|
320 85 411113 612
|
2.49 2.49 2.50 2.50
|
1 1 2 3 |
1000 60 4250 25660 |
2.46 2.45 2.44 2.42 |
2.53 2.54 2.54 2.54 |
473 3954 5400 5000 |
2 1 1 1 |
|
|
DGA |
6.18 |
-0.97 % |
16:23:41 |
280 |
6.12 |
1 |
20 |
5.94 |
6.14 |
1320 |
1 |
1 |
4 |
[+] |
DGA |
5.92 6.18 |
5.58 6.78 |
15:00:48 14:33:23 13:10:03 09:00:00
|
50 45 300 2
|
6.16 5.92 5.94 6.18
|
1 0 0 0 |
1320 0 0 0 |
5.86 0.00 0.00 0.00 |
6.16 6.18 7.00 7.18 |
54 98 92 41 |
1 1 1 1 |
|
|
DIGITAL |
0.00 |
0.00 % |
16:14:59 |
450 |
0.17 |
1 |
4150 |
0.14 |
0.17 |
9950 |
2 |
0 |
0 |
[+] |
DGL |
0.00 0.00 |
0.14 0.20 |
13:48:27 10:01:29 15:21:29 15:14:25
|
7100 1859 351 2249
|
0.15 0.15 0.15 0.15
|
1 1 1 1 |
5000 3525 15000 4000 |
0.14 0.13 0.13 0.12 |
0.18 0.19 0.20 0.20 |
7000 1642 6590 10140 |
1 1 1 3 |
|
|
DINOPL |
142.50 |
-1.20 % |
17:00:00 |
90 |
139.80 |
2 |
2983 |
139.60 |
139.80 |
1051 |
5 |
90 |
12,686 |
[+] |
DNP |
138.90 143.00 |
128.30 156.70 |
17:00:00 17:00:00 17:00:00 17:00:00
|
118 35 217 65
|
139.80 139.80 139.80 139.80
|
3 1 5 2 |
775 28 2923 228 |
139.20 139.10 139.00 138.90 |
139.90 140.00 140.10 140.20 |
153 7706 1220 657 |
2 4 6 2 |
|
|
DOMDEV |
92.00 |
0.65 % |
16:43:21 |
15 |
92.60 |
1 |
40 |
92.00 |
92.60 |
139 |
2 |
2 |
152 |
[+] |
DOM |
92.00 93.00 |
82.80 101.00 |
15:55:31 15:17:01 14:10:43 11:27:18
|
32 1 1 55
|
92.60 92.60 92.60 92.20
|
4 1 2 3 |
134 110 43 147 |
91.00 90.80 90.20 89.00 |
92.80 93.00 93.40 94.00 |
59 23 21 125 |
1 1 1 2 |
|
|
DOMLEK |
0.00 |
0.00 % |
09:44:54 |
98 |
6.70 |
1 |
5 |
6.70 |
7.20 |
50 |
1 |
0 |
0 |
[+] |
DLK |
0.00 0.00 |
5.40 8.00 |
09:00:00 11:05:22 11:05:22 15:14:13
|
150 145 10 135
|
7.00 7.00 7.00 7.50
|
1 1 1 1 |
5 200 200 1000 |
6.50 6.00 5.50 5.00 |
8.00 8.20 8.50 8.80 |
2250 15 20 10 |
2 1 1 1 |
|
|
DROZAPOL |
1.15 |
5.60 % |
17:00:00 |
2 |
1.23 |
1 |
1500 |
1.18 |
1.23 |
650 |
1 |
36 |
42 |
[+] |
DPL |
1.15 1.23 |
1.03 1.26 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 2 2 2
|
1.23 1.23 1.23 1.23
|
1 1 2 1 |
1000 2200 8045 440 |
1.16 1.16 1.15 1.14 |
1.23 1.24 1.24 1.25 |
129 795 5000 615 |
1 1 1 1 |
|
|
EASYCALL |
0.00 |
0.00 % |
10:32:29 |
5 |
1.72 |
1 |
738 |
1.37 |
1.52 |
666 |
1 |
0 |
0 |
[+] |
ECL |
0.00 0.00 |
1.38 2.06 |
09:03:36 09:16:30 09:06:26 16:47:01
|
6 6 8 6
|
1.72 1.72 1.72 1.72
|
1 1 1 1 |
700 687 1200 1000 |
0.75 0.62 0.50 0.10 |
2.98 3.36 4.44 6.00 |
800 600 2800 600 |
1 1 1 1 |
|
|
EC2 |
0.86 |
2.82 % |
16:12:25 |
700 |
0.87 |
1 |
1200 |
0.87 |
0.92 |
1500 |
1 |
8 |
7 |
[+] |
EC2 |
0.86 0.94 |
0.69 1.03 |
15:22:08 15:21:05 14:48:37 12:39:55
|
100 300 1000 414
|
0.94 0.93 0.87 0.87
|
1 3 2 1 |
2200 3786 1200 1200 |
0.87 0.87 0.86 0.83 |
0.93 0.94 0.94 0.95 |
1700 1830 2119 700 |
1 1 1 1 |
|
|
ECHO |
4.94 |
-0.61 % |
17:00:00 |
400 |
4.91 |
1 |
1626 |
4.91 |
4.92 |
225 |
1 |
62 |
300 |
[+] |
ECH |
4.80 4.94 |
4.45 5.43 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1754 563 563 94
|
4.91 4.91 4.91 4.91
|
1 1 1 3 |
391 164 900 925 |
4.83 4.82 4.81 4.80 |
4.92 4.93 4.94 4.95 |
500 130 3944 812 |
1 1 3 3 |
|
|
EDINVEST |
0.00 |
0.00 % |
12:56:55 |
3415 |
2.40 |
3 |
11750 |
2.32 |
2.40 |
3415 |
1 |
0 |
0 |
[+] |
EDI |
0.00 0.00 |
2.16 2.64 |
11:28:55 11:28:55 13:51:02 10:10:42
|
3125 3200 56 200
|
2.40 2.40 2.40 2.40
|
1 1 1 0 |
1250 16 100 0 |
2.20 2.18 1.91 0.00 |
2.42 2.48 2.76 2.78 |
6325 2953 7500 758 |
2 1 1 1 |
|
|
EFEKT |
11.90 |
-5.04 % |
16:40:13 |
50 |
11.30 |
2 |
840 |
10.80 |
11.30 |
630 |
1 |
3 |
33 |
[+] |
EFK |
10.80 11.90 |
10.80 13.00 |
15:10:16 14:13:36 14:12:58 14:10:30
|
423 180 250 150
|
11.00 11.00 11.00 10.80
|
1 1 0 0 |
20 10 0 0 |
10.00 9.00 0.00 0.00 |
11.70 11.80 11.90 12.00 |
40 120 515 820 |
1 1 2 2 |
|
|
EFENERGII |
0.31 |
-3.23 % |
16:16:39 |
10000 |
0.30 |
1 |
1000 |
0.30 |
0.32 |
1000 |
1 |
38 |
11 |
[+] |
EFE |
0.29 0.33 |
0.25 0.37 |
16:16:39 12:45:59 11:35:23 10:01:24
|
752 1135 249 1
|
0.30 0.31 0.30 0.29
|
1 3 3 1 |
1000 15500 4769 887 |
0.30 0.30 0.29 0.29 |
0.32 0.32 0.33 0.33 |
3265 8413 4495 6000 |
1 1 1 2 |
|
|
EFIXDM |
1.65 |
6.45 % |
15:00:00 |
310 |
1.65 |
1 |
190 |
1.65 |
2.80 |
50 |
1 |
0 |
1 |
[+] |
EFX |
1.65 1.65 |
1.32 1.98 |
15:00:56 15:00:56 15:00:56 15:00:56
|
560 145 500 100
|
1.55 1.55 1.55 1.55
|
1 1 1 1 |
100 100 500 1000 |
1.45 1.40 1.30 1.25 |
2.94 3.10 3.20 3.40 |
50 50 50 50 |
1 1 1 1 |
|
|
EKIOSK |
0.59 |
0.00 % |
09:00:00 |
20 |
0.59 |
2 |
4340 |
0.52 |
0.59 |
560 |
1 |
0 |
0 |
[+] |
EKS |
0.59 0.59 |
0.47 0.70 |
09:33:00 09:35:40 11:48:50 11:48:50
|
20 10 1735 265
|
0.59 0.60 0.57 0.58
|
1 2 1 1 |
1965 5200 300 200 |
0.51 0.50 0.49 0.49 |
0.60 0.61 0.62 0.63 |
4425 100 100 100 |
1 1 1 1 |
|
|
EKOEXPORT |
4.88 |
2.45 % |
17:00:00 |
301 |
5.02 |
3 |
1470 |
5.00 |
5.02 |
499 |
2 |
30 |
149 |
[+] |
EEX |
4.80 5.09 |
4.39 5.36 |
17:00:00 17:00:00 17:00:00 17:00:00
|
140 155 426 100
|
5.02 5.02 5.02 5.02
|
1 2 3 1 |
100 502 2259 300 |
4.96 4.93 4.92 4.91 |
5.05 5.06 5.09 5.10 |
200 393 500 750 |
1 2 1 3 |
|
|
EKOPOL |
2.00 |
2.91 % |
14:03:39 |
22 |
2.12 |
1 |
1050 |
2.00 |
2.10 |
3020 |
2 |
4 |
9 |
[+] |
EGH |
2.00 2.12 |
1.60 2.40 |
14:03:39 14:03:39 14:03:39 14:03:39
|
400 1000 1020 458
|
2.06 2.06 2.06 2.06
|
1 1 1 1 |
550 600 1200 2200 |
1.86 1.85 1.81 1.80 |
2.12 2.14 2.18 2.20 |
328 795 1000 1000 |
1 2 1 1 |
|
|
ELBUDOWA |
6.78 |
0.88 % |
16:41:43 |
122 |
6.84 |
1 |
200 |
6.74 |
6.84 |
278 |
2 |
26 |
172 |
[+] |
ELB |
6.52 6.92 |
6.12 7.44 |
16:41:11 16:40:58 16:40:11 16:40:11
|
74 188 200 120
|
6.70 6.66 6.70 6.70
|
1 2 1 2 |
700 460 1200 315 |
6.72 6.66 6.64 6.62 |
6.86 6.88 6.90 6.92 |
824 220 455 150 |
2 1 1 1 |
|
|
ELEKTROTI |
4.02 |
-0.50 % |
11:44:30 |
5 |
4.00 |
1 |
232 |
3.91 |
4.00 |
55 |
6 |
0 |
0 |
[+] |
ELT |
4.00 4.02 |
3.62 4.42 |
11:20:02 15:51:38 12:38:22 12:35:19
|
3 750 131 317
|
4.02 4.02 4.00 4.00
|
2 1 1 1 |
1050 50 50 200 |
3.90 3.80 3.75 3.74 |
4.02 4.20 4.38 4.40 |
1953 100 100 1750 |
1 1 1 1 |
|
|
ELEMENTAL |
2.02 |
0.00 % |
15:04:27 |
10000 |
2.00 |
1 |
1500 |
1.99 |
2.00 |
1250 |
1 |
54 |
108 |
[+] |
EMT |
1.96 2.04 |
1.82 2.22 |
15:04:27 15:03:34 15:03:34 15:03:34
|
1250 2346 250 404
|
2.00 1.98 1.98 1.98
|
1 4 1 1 |
5000 13251 154 250 |
1.98 1.98 1.98 1.97 |
2.01 2.02 2.02 2.02 |
800 758 3955 3551 |
1 1 4 1 |
|
|
ELKOP |
0.80 |
-0.74 % |
16:26:19 |
3 |
0.81 |
1 |
1295 |
0.78 |
0.81 |
10033 |
2 |
1 |
1 |
[+] |
EKP |
0.78 0.83 |
0.72 0.88 |
16:26:19 14:50:44 14:50:44 14:17:50
|
8 54 89 14
|
0.80 0.78 0.78 0.78
|
1 1 1 1 |
12500 650 799 1 |
0.76 0.75 0.72 0.30 |
0.82 0.82 0.83 0.84 |
400 2980 3486 3622 |
1 1 2 2 |
|
|
ELZAB |
3.00 |
-7.98 % |
14:18:18 |
448 |
3.00 |
1 |
110 |
2.96 |
3.26 |
582 |
2 |
9 |
27 |
[+] |
ELZ |
3.00 3.04 |
2.70 3.30 |
13:41:11 11:51:38 11:50:16 09:52:38
|
300 228 500 200
|
3.02 3.02 3.04 3.02
|
1 1 1 1 |
1000 1000 500 1921 |
2.94 2.88 2.86 2.84 |
3.28 3.30 3.48 3.56 |
2350 290 785 200 |
1 1 1 1 |
|
|
EMC |
0.00 |
0.00 % |
09:07:03 |
1 |
5.40 |
1 |
110 |
5.20 |
5.40 |
1390 |
1 |
0 |
0 |
[+] |
EMC |
0.00 0.00 |
4.86 5.90 |
17:04:07 16:35:45 16:35:15 14:49:39
|
30 300 1000 430
|
5.95 5.45 5.25 5.25
|
2 1 1 1 |
1708 250 262 420 |
5.15 5.05 4.90 4.34 |
6.50 7.00 10.10 11.30 |
90 500 1 97 |
1 1 1 1 |
|
|
EMMERSON |
0.00 |
0.00 % |
11:00:00 |
5000 |
0.04 |
1 |
25000 |
0.03 |
0.04 |
106026 |
1 |
0 |
0 |
[+] |
EMM |
0.00 0.00 |
0.03 0.05 |
15:00:00 11:00:00 15:00:00 11:00:00
|
10000 195 18000 50000
|
0.04 0.04 0.03 0.04
|
1 1 1 1 |
12000 12000 45000 100000 |
0.03 0.03 0.02 0.02 |
0.05 0.05 0.06 0.07 |
152743 40200 97603 275738 |
1 2 4 4 |
|
|
EMONT |
0.56 |
-1.75 % |
09:26:12 |
20 |
0.56 |
2 |
5166 |
0.51 |
0.56 |
21134 |
1 |
0 |
0 |
[+] |
ELM |
0.56 0.56 |
0.45 0.67 |
09:18:07 11:05:42 11:05:42 11:04:16
|
20 1000 40 835
|
0.57 0.58 0.54 0.54
|
1 1 1 1 |
100 300 1000 1100 |
0.42 0.38 0.36 0.33 |
0.57 0.60 0.62 0.64 |
678 200 200 200 |
1 1 1 1 |
|
|
EMUZYKA |
0.00 |
0.00 % |
15:29:20 |
70 |
2.60 |
1 |
834 |
2.40 |
2.52 |
794 |
1 |
0 |
0 |
[+] |
EMU |
0.00 0.00 |
2.08 3.12 |
15:27:59 10:53:43 10:53:43 10:53:43
|
47 19 1097 834
|
2.52 2.52 2.40 2.40
|
2 1 1 3 |
395 1894 1000 2733 |
2.32 2.26 2.24 2.06 |
2.58 2.60 2.62 2.70 |
1000 7410 1000 400 |
1 2 1 1 |
|
|
ENAP |
1.57 |
5.26 % |
16:35:20 |
840 |
1.60 |
1 |
2000 |
1.52 |
1.60 |
5479 |
1 |
831 |
1,290 |
[+] |
ENP |
1.55 1.60 |
1.42 1.72 |
16:35:20 16:18:13 16:18:13 16:18:13
|
460 4540 40000 640
|
1.60 1.60 1.60 1.60
|
1 1 1 1 |
3000 5000 5000 100 |
1.51 1.50 1.47 1.46 |
1.62 1.63 1.65 1.70 |
2160 50000 20000 30800 |
1 2 1 3 |
|
|
ENEA |
8.19 |
-7.20 % |
17:04:18 |
250 |
7.60 |
3 |
8572 |
7.60 |
7.62 |
3886 |
2 |
2,257 |
17,376 |
[+] |
ENA |
7.42 8.19 |
7.38 9.01 |
17:04:18 17:04:00 17:03:57 17:03:57
|
250 2000 165 100
|
7.60 7.60 7.60 7.60
|
3 2 3 1 |
1575 18230 826 200 |
7.58 7.58 7.57 7.57 |
7.64 7.64 7.66 7.66 |
4488 500 200 4488 |
1 1 1 1 |
|
|
ENELMED |
0.00 |
0.00 % |
15:28:53 |
311 |
13.50 |
1 |
600 |
12.90 |
13.50 |
600 |
1 |
0 |
0 |
[+] |
ENE |
0.00 0.00 |
12.20 14.80 |
09:39:22 09:00:00 09:00:00 16:49:48
|
5 34 30 25
|
13.50 12.90 13.00 13.10
|
1 1 1 0 |
45 500 12 0 |
11.30 11.00 10.00 0.00 |
14.20 14.40 15.00 15.10 |
65 1159 2 70 |
1 1 1 1 |
|
|
ENERGA |
7.16 |
-0.49 % |
17:00:00 |
642 |
7.13 |
2 |
393849 |
7.12 |
7.14 |
2592 |
2 |
1,454 |
10,314 |
[+] |
ENG |
7.04 7.16 |
6.45 7.88 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2000 2000 832 1720
|
7.13 7.13 7.13 7.13
|
1 1 1 2 |
10436 65 12449 305 |
7.10 7.09 7.05 7.05 |
7.14 7.15 7.16 7.17 |
12792 1184 810 12258 |
2 5 3 1 |
|
|
ENERGOINS |
0.90 |
6.52 % |
09:53:20 |
15 |
0.95 |
2 |
1471 |
0.89 |
0.94 |
2360 |
1 |
0 |
0 |
[+] |
ENI |
0.90 0.95 |
0.81 0.99 |
09:53:20 09:00:00 16:44:03 16:43:47
|
135 15 589 10
|
0.90 0.90 0.89 0.92
|
1 1 1 1 |
1000 1500 8000 777 |
0.88 0.88 0.88 0.81 |
0.95 0.95 0.95 0.98 |
1490 2776 1449 6000 |
1 1 4 1 |
|
|
ENTER |
44.30 |
0.46 % |
17:00:00 |
218 |
44.00 |
1 |
82 |
44.00 |
44.20 |
15 |
1 |
6 |
285 |
[+] |
ENT |
44.00 44.90 |
39.90 48.70 |
17:00:00 17:00:00 17:00:00 17:00:00
|
30 5 30 14
|
44.00 44.00 44.00 44.00
|
1 2 2 5 |
350 70 135 985 |
43.90 43.70 43.60 43.50 |
44.30 44.40 44.50 44.60 |
100 310 4 300 |
1 2 1 1 |
|
|
ERBUD |
18.80 |
3.26 % |
15:25:09 |
100 |
19.00 |
3 |
1098 |
18.75 |
19.00 |
100 |
1 |
7 |
130 |
[+] |
ERB |
18.75 19.50 |
16.95 20.60 |
15:03:08 15:03:08 15:03:08 15:02:49
|
2 5 50 258
|
18.75 18.90 18.90 19.00
|
1 2 1 1 |
100 330 350 432 |
18.55 18.50 18.40 18.25 |
19.10 19.25 19.30 19.40 |
40 201 200 933 |
1 1 1 1 |
|
|
ERG |
31.80 |
0.00 % |
09:00:00 |
15 |
31.80 |
1 |
100 |
25.00 |
29.80 |
250 |
1 |
0 |
0 |
[+] |
ERG |
31.80 31.80 |
28.80 34.80 |
09:00:00 17:00:00 13:39:59 13:30:16
|
1 1 250 5
|
31.80 31.00 30.20 31.20
|
1 1 0 0 |
100 5 0 0 |
23.00 20.00 0.00 0.00 |
31.00 31.80 32.00 32.60 |
461 648 850 226 |
1 4 2 1 |
|
|
ERGIS |
0.00 |
0.00 % |
16:25:43 |
500 |
3.86 |
0 |
0 |
0.00 |
0.00 |
0 |
0 |
0 |
0 |
[+] |
EGS |
0.00 0.00 |
3.48 4.24 |
13:52:15 13:52:15 13:52:15 13:48:29
|
1791 950 50 950
|
3.86 3.86 3.86 3.86
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.00 0.00 0.00 0.00 |
0 0 0 0 |
0 0 0 0 |
|
|
ERS |
0.03 |
-22.41 % |
15:00:00 |
4110 |
0.02 |
1 |
8000 |
0.02 |
0.03 |
47209 |
1 |
4 |
0 |
[+] |
ERS |
0.02 0.03 |
0.02 0.04 |
11:00:00 11:00:00 15:00:00 11:00:00
|
93 107 393 9607
|
0.03 0.03 0.03 0.02
|
1 1 1 1 |
8290 20000 1000 26000 |
0.02 0.02 0.02 0.02 |
0.05 0.07 0.08 0.09 |
500 4700 1500 1000 |
1 1 1 1 |
|
|
ESKIMOS |
0.00 |
0.00 % |
10:49:02 |
100 |
0.30 |
1 |
600 |
0.28 |
0.30 |
1000 |
1 |
0 |
0 |
[+] |
ESK |
0.00 0.00 |
0.24 0.36 |
12:49:50 12:31:55 15:40:48 15:40:48
|
287 50 10 1000
|
0.27 0.30 0.30 0.30
|
2 1 1 1 |
1013 500 1000 2000 |
0.27 0.26 0.25 0.25 |
0.30 0.31 0.31 0.31 |
66640 5788 100000 800 |
1 2 1 1 |
|
|
ESOTIQ |
11.85 |
0.43 % |
11:25:37 |
680 |
11.70 |
1 |
680 |
11.40 |
11.85 |
282 |
3 |
4 |
50 |
[+] |
EAH |
11.30 11.85 |
10.70 13.00 |
11:24:32 11:24:12 11:10:44 11:10:39
|
663 394 500 500
|
11.50 11.45 11.30 11.30
|
1 2 1 2 |
363 1385 84 635 |
11.35 11.30 11.15 11.10 |
11.90 12.95 13.20 14.05 |
291 523 1080 142 |
2 1 1 1 |
|
|
ESSYSTEM |
3.48 |
0.58 % |
12:56:31 |
4852 |
3.48 |
1 |
7448 |
3.48 |
3.50 |
29343 |
12 |
13 |
45 |
[+] |
ESS |
3.48 3.48 |
3.14 3.82 |
11:42:32 09:10:44 09:10:44 09:10:44
|
5500 1350 539 246
|
3.48 3.48 3.48 3.48
|
3 1 1 1 |
68541 10000 5000 5000 |
3.46 3.44 3.34 3.32 |
3.52 3.54 3.56 3.58 |
1000 1000 1100 1000 |
1 1 2 1 |
|
|
ESTAR |
0.00 |
0.00 % |
11:14:50 |
6 |
1.50 |
1 |
100 |
1.46 |
0.00 |
0 |
0 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.35 1.65 |
- - - -
|
- - - -
|
- - - -
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.00 0.00 0.00 0.00 |
0 0 0 0 |
0 0 0 0 |
|
|
EUCO |
2.35 |
-1.67 % |
16:49:44 |
500 |
2.36 |
1 |
456 |
2.36 |
2.43 |
155 |
1 |
5 |
11 |
[+] |
EUC |
2.35 2.44 |
2.12 2.58 |
16:34:55 16:34:55 16:34:55 16:34:55
|
100 200 250 300
|
2.36 2.37 2.37 2.37
|
1 2 1 1 |
500 2500 100 282 |
2.35 2.34 2.33 2.32 |
2.44 2.47 2.48 2.54 |
1574 398 2745 4515 |
1 1 1 2 |
|
|
EUROCASH |
22.22 |
2.47 % |
17:00:00 |
1242 |
22.40 |
3 |
7355 |
22.40 |
22.44 |
510 |
2 |
335 |
7,509 |
[+] |
EUR |
22.22 22.54 |
20.00 24.44 |
17:00:00 17:00:00 17:00:00 17:00:00
|
300 3458 394 118
|
22.40 22.40 22.40 22.40
|
3 2 2 2 |
354 279 513 6010 |
22.36 22.34 22.30 22.28 |
22.48 22.50 22.52 22.54 |
525 1167 1641 125 |
3 8 5 2 |
|
|
EUROHOLD |
0.00 |
0.00 % |
09:23:04 |
11 |
5.70 |
1 |
100 |
3.00 |
5.35 |
300 |
1 |
0 |
0 |
[+] |
EHG |
0.00 0.00 |
5.15 6.25 |
16:26:19 13:29:38 10:54:58 10:52:42
|
1 2 50 15
|
5.30 5.30 5.50 5.50
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
5.50 5.70 5.85 6.00 |
932 539 211 426 |
1 2 1 3 |
|
|
EUROSNACK |
0.00 |
0.00 % |
10:01:37 |
1000 |
0.33 |
1 |
6200 |
0.33 |
0.38 |
6100 |
1 |
0 |
0 |
[+] |
ECK |
0.00 0.00 |
0.26 0.40 |
15:16:06 15:15:20 14:01:54 15:04:17
|
6000 2000 7000 130
|
0.36 0.35 0.35 0.40
|
1 1 0 0 |
12000 1000 0 0 |
0.32 0.29 0.00 0.00 |
0.55 0.56 0.99 4.44 |
1200 9400 60151 1500 |
1 1 3 1 |
|
|
EUROTAX |
3.90 |
0.00 % |
09:01:01 |
1 |
3.90 |
1 |
500 |
3.74 |
3.90 |
1103 |
3 |
0 |
0 |
[+] |
ETX |
3.90 3.90 |
3.12 4.68 |
09:00:42 09:00:43 09:00:44 09:03:15
|
1 1 1 1
|
3.90 3.90 3.90 3.90
|
1 1 1 1 |
300 300 1000 1342 |
3.72 3.52 3.50 3.22 |
4.00 4.10 4.36 5.00 |
32 1316 1020 590 |
1 3 1 1 |
|
|
EUROTEL |
22.80 |
-0.44 % |
16:48:52 |
2 |
22.70 |
1 |
187 |
22.50 |
22.60 |
20 |
1 |
1 |
21 |
[+] |
ETL |
22.50 22.80 |
20.60 25.00 |
16:40:35 15:28:03 12:11:55 12:11:29
|
40 50 140 100
|
22.60 22.70 22.70 22.80
|
1 2 3 1 |
100 350 460 98 |
22.30 22.10 22.00 21.90 |
22.70 22.80 22.90 23.00 |
207 478 100 248 |
2 2 1 4 |
|
|
EVEREST |
0.00 |
0.00 % |
09:00:00 |
1 |
0.39 |
1 |
200 |
0.32 |
0.43 |
100 |
1 |
0 |
0 |
[+] |
EVE |
0.00 0.00 |
0.35 0.43 |
10:05:20 09:00:00 13:07:38 13:07:21
|
1 1 67 200
|
0.39 0.39 0.36 0.36
|
1 1 1 1 |
200 200 3000 10000 |
0.30 0.27 0.25 0.20 |
0.44 0.45 0.46 0.47 |
100 100 100 278 |
1 1 1 2 |
|
|
FABRYKAKD |
0.15 |
-5.73 % |
11:00:00 |
100 |
0.15 |
3 |
3800 |
0.12 |
0.15 |
3100 |
1 |
0 |
0 |
[+] |
FKD |
0.15 0.15 |
0.12 0.18 |
15:00:00 15:00:00 15:00:00 15:00:00
|
20 50 200 200
|
0.16 0.16 0.16 0.16
|
1 1 3 1 |
500 1000 5002 5000 |
0.11 0.08 0.05 0.03 |
0.16 0.16 0.16 0.17 |
6153 6000 200 200 |
2 1 1 1 |
|
|
FACHOWCY |
0.00 |
0.00 % |
11:00:00 |
116 |
0.01 |
0 |
0 |
0.00 |
PKC |
2717002 |
25 |
0 |
0 |
[+] |
FAV |
0.00 0.00 |
0.01 0.01 |
11:00:00 15:00:00 11:00:00 11:00:00
|
9344 1700 36313 13687
|
0.01 0.01 0.01 0.01
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.01 0.02 0.02 0.02 |
1041004 29820 100000 489681 |
14 1 1 10 |
|
|
FAMUR |
2.92 |
-0.52 % |
17:00:00 |
168 |
2.89 |
1 |
794 |
2.88 |
2.92 |
5000 |
1 |
55 |
162 |
[+] |
FMF |
2.89 2.94 |
2.62 3.21 |
17:00:00 17:00:00 17:00:00 17:00:00
|
48 294 226 48
|
2.89 2.89 2.89 2.89
|
1 2 1 2 |
320 1500 654 900 |
2.87 2.86 2.86 2.85 |
2.93 2.94 2.94 2.94 |
9520 1776 12856 2962 |
4 1 3 2 |
|
|
FARM51 |
20.50 |
-2.82 % |
17:00:00 |
234 |
20.00 |
13 |
3261 |
20.00 |
20.48 |
20 |
1 |
12 |
248 |
[+] |
F51 |
20.00 20.80 |
16.40 24.60 |
17:00:00 17:00:00 17:00:00 17:00:00
|
50 100 28 140
|
20.00 20.00 20.00 20.00
|
1 1 1 2 |
100 100 42 1250 |
19.95 19.94 19.90 19.80 |
20.50 20.58 20.60 20.70 |
2530 120 253 869 |
2 1 3 4 |
|
|
FASING |
14.50 |
0.00 % |
10:58:21 |
200 |
14.50 |
1 |
32 |
14.45 |
14.65 |
306 |
1 |
2 |
25 |
[+] |
FSG |
14.35 14.65 |
13.05 15.95 |
10:57:55 09:24:14 09:18:41 09:11:24
|
200 50 76 100
|
14.50 14.65 14.35 14.50
|
4 2 1 2 |
413 318 500 608 |
14.30 14.10 14.05 14.00 |
14.70 15.00 15.10 15.15 |
511 160 341 273 |
1 1 1 1 |
|
|
FDGAMES |
0.13 |
-0.36 % |
16:39:39 |
6000 |
0.14 |
1 |
9377 |
0.13 |
0.14 |
7407 |
2 |
36 |
5 |
[+] |
FDG |
0.13 0.14 |
0.11 0.16 |
14:51:13 10:26:39 10:26:39 10:26:39
|
3623 5990 2500 11510
|
0.13 0.13 0.13 0.13
|
1 4 1 1 |
3757 70960 20000 5852 |
0.13 0.13 0.13 0.12 |
0.14 0.15 0.15 0.15 |
10000 10000 6000 49750 |
1 1 2 1 |
|
|
FEERUM |
12.85 |
0.00 % |
16:44:04 |
1 |
12.85 |
1 |
100 |
12.10 |
12.85 |
289 |
1 |
1 |
15 |
[+] |
FEE |
12.60 12.85 |
11.60 14.10 |
16:44:01 16:43:58 16:43:57 16:43:55
|
1 1 1 1
|
12.85 12.85 12.85 12.85
|
1 0 0 0 |
1000 0 0 0 |
10.50 0.00 0.00 0.00 |
12.90 13.50 13.55 14.00 |
1000 1360 314 100 |
1 1 1 1 |
|
|
FENGHUA |
0.00 |
0.11 % |
12:10:17 |
10 |
17.52 |
0 |
0 |
0.00 |
PKC |
781 |
3 |
0 |
0 |
[+] |
FGT |
0.00 0.00 |
15.80 19.20 |
14:13:10 12:37:57 13:15:56 16:14:54
|
4 73 100 25
|
17.52 17.73 20.00 19.70
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
17.00 17.50 28.00 30.00 |
930 610 150 100 |
2 2 1 1 |
|
|
FERRO |
14.85 |
1.69 % |
17:03:33 |
250 |
15.00 |
1 |
255 |
15.00 |
15.25 |
125 |
1 |
1 |
22 |
[+] |
FRO |
14.65 15.00 |
13.40 16.30 |
17:00:00 17:00:00 17:00:00 17:00:00
|
300 100 100 12
|
15.00 15.00 15.00 15.00
|
1 1 2 1 |
300 80 308 800 |
14.70 14.55 14.50 14.40 |
15.45 15.50 15.55 15.90 |
860 90 400 235 |
2 1 1 3 |
|
|
FERRUM |
3.80 |
6.54 % |
16:38:45 |
888 |
4.07 |
1 |
260 |
3.84 |
4.07 |
1219 |
1 |
11 |
44 |
[+] |
FER |
3.60 4.11 |
3.42 4.18 |
16:31:10 16:31:10 16:19:35 16:18:08
|
500 24 1700 300
|
4.00 4.00 3.96 3.96
|
2 1 1 1 |
16551 511 1000 451 |
3.83 3.61 3.60 3.58 |
4.11 4.39 4.60 4.85 |
397 411 500 570 |
2 1 1 1 |
|
|
FINHOUSE |
0.00 |
0.00 % |
11:00:00 |
1725 |
0.29 |
0 |
0 |
0.00 |
0.30 |
1625 |
1 |
0 |
0 |
[+] |
FIN |
0.00 0.00 |
0.23 0.35 |
15:00:00 15:00:17 11:00:00 15:00:00
|
25 1667 100 100
|
0.35 0.30 0.30 0.30
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.32 0.59 1.91 0.00 |
549 4075 700 0 |
1 2 1 0 |
|
|
FLUID |
0.19 |
-12.92 % |
17:00:00 |
840 |
0.16 |
2 |
12414 |
0.16 |
0.17 |
1300 |
1 |
261 |
43 |
[+] |
FLD |
0.15 0.19 |
0.15 0.23 |
17:00:00 17:00:00 17:00:00 17:00:00
|
9000 160 1000 2000
|
0.16 0.16 0.16 0.16
|
1 2 6 1 |
8426 33400 60780 1 |
0.15 0.15 0.15 0.14 |
0.17 0.17 0.17 0.17 |
2324 9799 9900 15738 |
1 1 1 3 |
|
|
FOREVEREN |
4.60 |
-0.65 % |
17:00:00 |
109 |
4.57 |
1 |
3841 |
4.55 |
4.57 |
416 |
1 |
49 |
222 |
[+] |
FOR |
4.47 4.61 |
3.68 5.52 |
17:00:00 17:00:00 17:00:00 16:47:49
|
120 571 25 57
|
4.57 4.57 4.57 4.55
|
1 2 4 2 |
110 800 2418 5500 |
4.54 4.52 4.51 4.50 |
4.58 4.60 4.61 4.62 |
2300 2500 2387 1000 |
4 2 5 2 |
|
|
FORTE |
30.50 |
3.44 % |
16:47:54 |
32 |
31.55 |
1 |
113 |
31.35 |
31.50 |
111 |
1 |
27 |
845 |
[+] |
FTE |
30.00 31.80 |
27.45 33.55 |
16:44:46 16:40:01 16:40:00 16:38:47
|
1 15 48 90
|
31.55 31.55 31.40 31.55
|
1 1 1 2 |
55 100 97 300 |
31.25 31.20 31.15 31.00 |
31.55 31.60 31.70 31.75 |
140 500 2110 100 |
2 1 5 1 |
|
|
GALVO |
0.93 |
0.00 % |
09:00:07 |
300 |
0.93 |
2 |
400 |
0.89 |
0.93 |
96725 |
1 |
0 |
0 |
[+] |
GAL |
0.93 0.93 |
0.74 1.11 |
13:58:25 09:00:00 09:00:00 11:03:01
|
900 50 100 20
|
0.93 0.93 0.93 0.93
|
1 1 1 1 |
100 100 100 1500 |
0.86 0.81 0.78 0.78 |
0.95 1.00 1.06 1.12 |
100 4239 100 100 |
1 2 1 1 |
|
|
GENERGY |
0.00 |
0.00 % |
11:00:00 |
520 |
0.04 |
1 |
55555 |
0.03 |
0.04 |
35274 |
1 |
0 |
0 |
[+] |
GNR |
0.00 0.00 |
0.03 0.05 |
11:38:54 11:01:13 11:01:13 11:00:00
|
4000 149 1000 1251
|
0.04 0.04 0.04 0.03
|
1 1 1 1 |
19800 28333 10000 3500 |
0.02 0.02 0.02 0.02 |
0.04 0.05 0.05 0.05 |
388812 36661 12600 3000 |
5 1 2 1 |
|
|
GETIN |
1.80 |
-1.11 % |
17:00:00 |
3500 |
1.78 |
2 |
8874 |
1.78 |
1.79 |
1897 |
1 |
232 |
415 |
[+] |
GTN |
1.77 1.82 |
1.62 1.98 |
17:00:00 17:00:00 16:49:58 16:49:58
|
2500 500 1316 986
|
1.78 1.78 1.78 1.78
|
4 2 2 3 |
9201 7000 4003 6100 |
1.77 1.77 1.76 1.76 |
1.79 1.80 1.80 1.81 |
14222 5000 4350 10000 |
4 1 4 1 |
|
|
GKSKAT |
0.13 |
0.00 % |
11:25:27 |
1000 |
0.13 |
4 |
26461 |
0.12 |
0.13 |
25616 |
6 |
1 |
0 |
[+] |
GKS |
0.13 0.13 |
0.10 0.16 |
09:00:00 09:00:00 09:00:00 15:06:18
|
1000 1000 1000 3319
|
0.13 0.13 0.13 0.12
|
1 1 1 1 |
100 639 155 7000 |
0.12 0.12 0.12 0.12 |
0.16 0.16 0.17 0.20 |
8606 12000 22093 2800 |
1 1 3 1 |
|
|
GLCOSMED |
1.32 |
-3.79 % |
10:30:32 |
32660 |
1.27 |
1 |
6400 |
1.18 |
1.28 |
5967 |
1 |
33 |
42 |
[+] |
GLC |
1.27 1.32 |
1.19 1.45 |
10:29:43 09:00:00 09:02:03 17:00:00
|
5 9 8 1
|
1.28 1.32 1.32 1.30
|
1 2 1 1 |
170 1001 806 100 |
1.05 1.00 0.98 0.89 |
1.32 1.39 1.40 1.47 |
195 3172 5500 289 |
1 1 1 1 |
|
|
GOLAB |
0.00 |
0.00 % |
12:00:26 |
166 |
0.11 |
2 |
417 |
0.07 |
0.10 |
323 |
1 |
0 |
0 |
[+] |
GOL |
0.00 0.00 |
0.08 0.13 |
11:07:08 11:05:00 09:50:53 09:45:59
|
11 5429 2500 500
|
0.11 0.08 0.08 0.08
|
1 1 1 1 |
999 500 100 1000 |
0.05 0.05 0.04 0.04 |
0.11 0.18 0.19 0.21 |
500 2700 11000 1500 |
1 1 1 1 |
|
|
GOTFI |
0.00 |
0.00 % |
09:00:00 |
1 |
12.90 |
1 |
10 |
10.50 |
14.00 |
20 |
1 |
0 |
0 |
[+] |
GTF |
0.00 0.00 |
10.40 15.40 |
09:00:25 09:58:27 09:53:07 09:53:07
|
40 10 10 10
|
12.90 13.00 13.10 13.20
|
1 1 1 1 |
20 20 120 120 |
9.80 9.20 8.75 8.70 |
14.80 15.00 15.20 15.70 |
100 5 50 50 |
1 1 1 1 |
|
|
GOVENA |
0.03 |
-1.79 % |
15:00:00 |
14791 |
0.03 |
1 |
33333 |
PKC |
0.03 |
272209 |
4 |
386 |
13 |
[+] |
GOV |
0.03 0.03 |
0.02 0.04 |
15:00:00 15:00:00 15:00:00 11:27:58
|
46875 100000 5000 10000
|
0.03 0.03 0.03 0.03
|
1 1 2 1 |
7000 40000 105000 5068 |
0.03 0.03 0.03 0.03 |
0.03 0.03 0.04 0.04 |
191999 7435 50000 141000 |
2 1 1 1 |
|
|
GPW |
40.80 |
0.98 % |
17:00:00 |
190 |
41.15 |
1 |
276 |
40.95 |
41.15 |
22 |
2 |
34 |
1,399 |
[+] |
GPW |
40.55 41.40 |
36.75 44.85 |
17:00:00 17:00:00 17:00:00 17:00:00
|
31 42 30 76
|
41.15 41.15 41.15 41.15
|
1 1 1 2 |
195 195 36 120 |
40.80 40.75 40.70 40.60 |
41.20 41.25 41.30 41.35 |
602 15 496 195 |
2 1 3 1 |
|
|
GREMPCO |
0.18 |
-11.11 % |
12:52:37 |
65 |
0.16 |
1 |
30000 |
0.15 |
0.16 |
435 |
1 |
11 |
2 |
[+] |
GRM |
0.14 0.19 |
0.14 0.22 |
12:34:20 12:34:20 12:34:20 12:34:20
|
8300 500 500 500
|
0.14 0.15 0.15 0.16
|
1 2 1 1 |
2000 10700 500 1500 |
0.15 0.14 0.14 0.14 |
0.17 0.18 0.19 0.19 |
500 1000 8300 500 |
1 2 1 1 |
|
|
GROCLIN |
1.71 |
-1.96 % |
17:00:00 |
2 |
1.70 |
4 |
2515 |
1.69 |
1.70 |
108 |
1 |
52 |
88 |
[+] |
GCN |
1.67 1.75 |
1.54 1.88 |
16:32:45 16:32:45 16:32:45 16:32:45
|
955 1062 1061 1061
|
1.69 1.69 1.69 1.69
|
2 1 3 1 |
1150 9029 11755 750 |
1.68 1.67 1.67 1.66 |
1.72 1.72 1.72 1.74 |
680 850 2102 1930 |
1 1 1 1 |
|
|
GRODNO |
5.80 |
-3.45 % |
17:00:00 |
310 |
5.60 |
1 |
290 |
5.48 |
5.68 |
3320 |
1 |
66 |
357 |
[+] |
GRN |
5.22 5.80 |
5.22 6.38 |
17:00:00 17:00:00 17:00:00 17:00:00
|
420 30 600 250
|
5.60 5.60 5.60 5.60
|
1 1 1 1 |
243 300 300 700 |
5.46 5.40 5.38 5.34 |
5.80 5.82 5.88 5.90 |
1161 600 597 263 |
4 1 1 1 |
|
|
GRUPAAZOTY |
29.80 |
2.56 % |
17:03:12 |
33 |
30.46 |
1 |
6 |
30.46 |
30.50 |
1059 |
3 |
62 |
1,873 |
[+] |
ATT |
29.80 30.50 |
26.82 32.78 |
17:02:38 17:00:00 17:00:00 17:00:00
|
1 26 343 904
|
30.46 30.46 30.46 30.46
|
2 1 4 2 |
362 309 506 1227 |
30.04 30.02 30.00 29.98 |
30.58 30.60 30.62 30.66 |
250 336 309 309 |
1 5 1 1 |
|
|
GRUPAREC |
18.50 |
0.00 % |
09:00:00 |
5 |
18.50 |
1 |
86 |
17.90 |
18.50 |
90 |
1 |
0 |
0 |
[+] |
GRC |
18.50 18.50 |
14.80 22.20 |
09:00:00 09:00:00 09:00:00 09:00:00
|
5 5 5 5
|
18.50 18.80 18.90 19.00
|
1 1 0 0 |
130 8 0 0 |
17.80 14.00 0.00 0.00 |
18.60 18.90 19.00 19.10 |
120 95 327 69 |
1 1 1 1 |
|
|
GTC |
9.60 |
-1.46 % |
17:00:00 |
316 |
9.46 |
1 |
20 |
9.45 |
9.52 |
4000 |
1 |
38 |
366 |
[+] |
GTC |
9.41 9.62 |
8.64 10.56 |
17:00:00 17:00:00 17:00:00 17:00:00
|
39 20 20 40
|
9.46 9.46 9.46 9.46
|
2 1 1 1 |
1159 606 250 455 |
9.44 9.43 9.42 9.40 |
9.60 9.62 9.66 9.70 |
5000 606 281 548 |
1 1 1 3 |
|
|
GWARANT |
0.00 |
0.00 % |
16:48:33 |
5 |
2.16 |
1 |
1200 |
1.92 |
2.00 |
1100 |
1 |
0 |
0 |
[+] |
GWR |
0.00 0.00 |
1.73 2.58 |
16:48:16 10:30:49 09:49:52 11:09:48
|
1850 1290 150 1475
|
1.97 1.87 1.97 1.94
|
1 1 0 0 |
600 900 0 0 |
1.66 1.64 0.00 0.00 |
2.16 2.20 2.40 2.50 |
1995 575 400 500 |
2 1 1 1 |
|
|
HANDLOWY |
52.20 |
0.38 % |
17:00:00 |
151 |
52.30 |
1 |
100 |
52.00 |
52.30 |
48 |
2 |
28 |
1,446 |
[+] |
BHW |
51.90 52.50 |
47.00 57.40 |
17:00:00 17:00:00 17:00:00 17:00:00
|
13 247 13 12
|
52.30 52.30 52.30 52.30
|
3 2 2 4 |
2240 1683 144 94 |
51.80 51.70 51.50 51.20 |
52.40 52.50 52.60 52.70 |
231 5236 436 1655 |
4 13 4 3 |
|
|
HEFAL |
0.00 |
0.00 % |
11:00:00 |
100 |
0.03 |
1 |
3 |
0.02 |
0.02 |
6728 |
1 |
0 |
0 |
[+] |
HEF |
0.00 0.00 |
0.02 0.04 |
15:00:00 11:00:00 11:00:00 15:00:00
|
400 400 100 110
|
0.03 0.03 0.03 0.03
|
1 3 0 0 |
70000 150000 0 0 |
0.01 0.01 0.00 0.00 |
0.04 0.05 0.07 0.08 |
31226 7544 18000 12000 |
2 1 1 1 |
|
|
HELIO |
9.40 |
0.00 % |
09:01:20 |
2 |
9.40 |
1 |
160 |
9.10 |
9.40 |
94 |
1 |
0 |
0 |
[+] |
HEL |
9.40 9.40 |
8.50 10.30 |
09:00:00 09:00:00 09:04:09 09:00:47
|
2 2 87 2
|
9.40 9.40 9.30 9.30
|
1 0 0 0 |
175 0 0 0 |
8.80 0.00 0.00 0.00 |
9.50 10.00 10.30 11.20 |
99 655 196 330 |
1 1 1 2 |
|
|
HORTICO |
0.00 |
0.00 % |
13:49:36 |
200 |
1.18 |
1 |
1852 |
1.08 |
1.18 |
1695 |
1 |
0 |
0 |
[+] |
HOR |
0.00 0.00 |
0.94 1.41 |
09:12:00 15:26:35 15:26:08 15:06:12
|
1852 85 1786 494
|
1.08 1.22 1.12 1.14
|
1 1 0 0 |
1600 500 0 0 |
1.05 1.03 0.00 0.00 |
1.22 1.41 1.47 1.49 |
760 300 2750 3851 |
1 1 1 2 |
|
|
HURTIMEX |
0.00 |
0.00 % |
15:29:33 |
314 |
0.18 |
1 |
1686 |
0.18 |
0.20 |
20920 |
3 |
0 |
0 |
[+] |
HRT |
0.00 0.00 |
0.14 0.22 |
14:55:32 13:43:26 15:52:37 09:00:00
|
100 30 100 200
|
0.20 0.20 0.20 0.20
|
1 1 1 1 |
2000 11111 10000 17000 |
0.17 0.16 0.14 0.14 |
0.21 0.29 0.29 0.33 |
15000 6665 10000 6665 |
1 1 1 1 |
|
|
HYDRAPRES |
0.00 |
0.00 % |
16:19:24 |
1 |
0.36 |
1 |
3000 |
0.32 |
0.36 |
19995 |
1 |
0 |
0 |
[+] |
HPS |
0.00 0.00 |
0.29 0.43 |
15:37:06 11:38:07 11:16:14 14:32:36
|
500 1 10000 1
|
0.32 0.36 0.32 0.36
|
1 1 1 1 |
6500 4000 5499 2000 |
0.31 0.25 0.24 0.21 |
0.36 0.38 0.40 0.42 |
5600 20000 20000 28846 |
1 1 1 1 |
|
|
HYDROTOR |
32.80 |
1.23 % |
13:00:12 |
100 |
32.80 |
1 |
50 |
32.40 |
32.80 |
99 |
1 |
0 |
14 |
[+] |
HDR |
32.60 32.80 |
29.60 36.00 |
11:21:28 09:14:01 09:00:00 16:45:55
|
300 30 1 7
|
32.80 32.60 32.80 32.40
|
2 1 2 2 |
54 9 272 175 |
32.00 31.80 31.60 31.20 |
33.40 33.80 34.00 34.60 |
500 555 200 744 |
1 2 1 2 |
|
|
I2DEV |
9.50 |
0.00 % |
12:16:54 |
830 |
9.05 |
1 |
232 |
8.90 |
9.10 |
830 |
1 |
3 |
24 |
[+] |
I2D |
9.05 9.50 |
8.55 10.40 |
11:47:05 11:47:05 11:47:01 11:44:50
|
870 5 380 500
|
9.40 9.45 9.50 9.50
|
1 1 1 0 |
100 865 26 0 |
8.80 8.70 6.00 0.00 |
11.90 12.00 14.70 14.90 |
499 1801 5 154 |
1 2 1 1 |
|
|
ICPD |
0.00 |
0.00 % |
11:17:52 |
1000 |
0.28 |
1 |
2779 |
0.19 |
0.27 |
2000 |
1 |
0 |
0 |
[+] |
ICD |
0.00 0.00 |
0.22 0.33 |
15:00:00 15:00:00 11:00:00 11:00:00
|
481 19 3540 4100
|
0.28 0.28 0.28 0.28
|
1 1 1 1 |
399 4000 2000 6000 |
0.12 0.10 0.08 0.07 |
0.28 0.28 0.29 0.37 |
28912 9450 1787 1000 |
3 1 1 1 |
|
|
IDEABANK |
2.53 |
-0.80 % |
17:02:03 |
1100 |
2.47 |
2 |
8300 |
2.46 |
2.48 |
500 |
1 |
15 |
38 |
[+] |
IDA |
2.47 2.53 |
2.27 2.77 |
17:00:35 17:00:35 17:00:00 17:00:00
|
1700 200 200 100
|
2.47 2.47 2.47 2.47
|
3 1 1 4 |
6206 1077 600 3130 |
2.45 2.43 2.42 2.40 |
2.48 2.49 2.51 2.52 |
700 850 158 526 |
1 1 1 1 |
|
|
IDMSAPL |
0.93 |
1.06 % |
16:22:04 |
2406 |
0.95 |
1 |
558 |
0.93 |
0.95 |
7180 |
2 |
2 |
2 |
[+] |
IDM |
0.93 0.95 |
0.84 1.02 |
13:22:24 11:39:57 13:31:30 12:57:19
|
1 11 8500 3844
|
0.93 0.93 0.94 0.97
|
1 1 1 1 |
9500 2990 102 105 |
0.90 0.84 0.82 0.81 |
1.02 1.05 1.11 1.12 |
1500 165 741 4830 |
1 1 2 1 |
|
|
IFCAPITAL |
0.46 |
-4.17 % |
14:39:45 |
1823 |
0.46 |
1 |
2535 |
0.45 |
0.49 |
1000 |
1 |
5 |
2 |
[+] |
IFC |
0.45 0.46 |
0.41 0.50 |
14:27:56 14:24:01 13:54:23 13:53:10
|
1200 77 1113 533
|
0.46 0.46 0.45 0.46
|
1 2 1 1 |
2298 3007 300 111 |
0.42 0.40 0.35 0.02 |
0.50 0.52 0.52 0.53 |
8000 1501 2537 4900 |
1 1 1 2 |
|
|
IFIRMA |
3.29 |
1.54 % |
15:35:59 |
421 |
3.30 |
1 |
250 |
3.26 |
3.29 |
300 |
1 |
2 |
5 |
[+] |
IFI |
3.29 3.30 |
2.97 3.61 |
14:08:49 13:54:11 13:04:29 13:04:29
|
10 1 327 173
|
3.30 3.30 3.30 3.30
|
2 1 2 3 |
1079 128 1350 1705 |
3.25 3.23 3.21 3.20 |
3.30 3.33 3.39 3.40 |
1531 817 2500 200 |
1 2 1 1 |
|
|
IIAAV |
105.80 |
-1.54 % |
16:40:31 |
24 |
102.40 |
1 |
20 |
95.00 |
109.00 |
100 |
1 |
0 |
10 |
[+] |
IIA |
102.40 109.60 |
95.30 116.20 |
12:03:20 09:22:01 15:26:49 13:50:20
|
33 34 10 179
|
109.60 105.80 104.00 101.60
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
121.00 0.00 0.00 0.00 |
13 0 0 0 |
1 0 0 0 |
|
|
IMCOMPANY |
13.00 |
-3.10 % |
16:18:14 |
100 |
12.50 |
1 |
65 |
12.50 |
12.80 |
114 |
1 |
7 |
87 |
[+] |
IMC |
12.40 13.00 |
11.70 14.30 |
16:15:34 16:15:34 16:15:34 16:15:34
|
16 500 800 101
|
12.40 12.55 12.60 12.60
|
2 1 2 1 |
148 40 280 50 |
12.40 12.30 12.00 11.95 |
12.85 13.00 13.50 13.90 |
69 1373 1881 111 |
1 2 1 1 |
|
|
IMMOBILE |
2.90 |
-0.34 % |
10:37:09 |
500 |
2.89 |
1 |
2800 |
2.76 |
2.89 |
3996 |
2 |
1 |
2 |
[+] |
GKI |
2.89 2.90 |
2.61 3.19 |
09:05:06 09:03:15 09:00:00 09:00:00
|
12 65 12 4
|
2.90 2.90 2.90 2.90
|
1 3 4 1 |
1401 1695 1771 611 |
2.72 2.61 2.51 2.41 |
2.90 2.93 2.97 3.08 |
9907 499 738 611 |
1 1 1 1 |
|
|
IMPEL |
6.85 |
0.00 % |
15:30:00 |
2 |
6.85 |
2 |
250 |
6.60 |
6.85 |
270 |
1 |
0 |
2 |
[+] |
IPL |
6.60 6.85 |
6.20 7.50 |
14:20:33 12:55:18 09:02:44 09:43:43
|
100 150 3 75
|
6.60 6.85 6.85 6.85
|
1 1 1 2 |
190 150 230 1100 |
6.45 6.35 6.25 6.20 |
6.90 7.00 7.25 7.35 |
1156 320 86 220 |
2 1 2 1 |
|
|
IMPERA |
0.83 |
8.43 % |
15:52:42 |
209500 |
0.90 |
2 |
9693 |
0.83 |
0.95 |
1471 |
1 |
219 |
197 |
[+] |
IMP |
0.83 0.90 |
0.75 0.91 |
15:52:42 15:47:50 12:57:42 11:14:51
|
61 9490 10 2
|
0.90 0.88 0.88 0.83
|
1 1 1 0 |
3224 690 550 0 |
0.81 0.73 0.55 0.00 |
0.98 1.14 1.15 1.90 |
1081 2000 124 676 |
1 1 1 1 |
|
|
IMS |
3.70 |
0.00 % |
12:45:31 |
200 |
3.70 |
2 |
800 |
3.68 |
3.73 |
2700 |
2 |
0 |
1 |
[+] |
IMS |
3.70 3.70 |
3.33 4.07 |
15:00:24 15:00:24 14:32:15 14:32:15
|
3000 122 178 100
|
3.70 3.70 3.70 3.70
|
1 1 1 1 |
400 500 92 2150 |
3.65 3.56 3.55 3.51 |
3.74 3.75 3.79 3.80 |
200 2713 2000 200 |
1 4 1 1 |
|
|
INBOOK |
0.32 |
2.56 % |
09:01:12 |
10 |
0.32 |
1 |
500 |
0.28 |
0.32 |
10355 |
2 |
0 |
0 |
[+] |
INB |
0.31 0.32 |
0.26 0.38 |
09:00:37 09:00:10 09:54:26 09:54:26
|
50 10 1575 3425
|
0.31 0.32 0.31 0.31
|
1 2 1 1 |
889 6000 1000 1000 |
0.28 0.28 0.28 0.27 |
0.32 0.32 0.33 0.33 |
6000 5555 400 190 |
1 1 1 1 |
|
|
INDYKPOL |
0.00 |
0.00 % |
09:00:25 |
1 |
63.50 |
0 |
0 |
0.00 |
0.00 |
0 |
0 |
0 |
0 |
[+] |
IND |
0.00 0.00 |
57.50 69.50 |
09:03:44 13:42:39 13:42:39 13:42:39
|
1 120 66 50
|
64.00 63.00 63.00 63.00
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.00 0.00 0.00 0.00 |
0 0 0 0 |
0 0 0 0 |
|
|
INFOSCAN |
1.40 |
-1.43 % |
17:00:00 |
222 |
1.38 |
1 |
78 |
1.38 |
1.40 |
1421 |
1 |
18 |
25 |
[+] |
IST |
1.38 1.40 |
1.12 1.68 |
16:42:09 16:23:42 16:23:38 16:23:30
|
67 12 1490 222
|
1.40 1.40 1.39 1.39
|
1 1 1 1 |
1800 1000 150 757 |
1.36 1.35 1.34 1.32 |
1.40 1.40 1.41 1.45 |
1208 1548 5000 200 |
3 2 1 1 |
|
|
INFRA |
0.48 |
-18.33 % |
17:00:00 |
1 |
0.49 |
1 |
300 |
0.41 |
0.49 |
99 |
1 |
8 |
4 |
[+] |
IFA |
0.40 0.57 |
0.38 0.57 |
16:21:54 16:10:17 16:08:57 16:08:57
|
706 100 100 64
|
0.40 0.45 0.46 0.46
|
2 1 1 2 |
1594 100 506 2700 |
0.40 0.40 0.36 0.35 |
0.51 0.53 0.55 0.61 |
100 100 200 4869 |
1 1 1 1 |
|
|
INGBSK |
193.00 |
0.00 % |
17:01:46 |
48 |
193.00 |
1 |
20 |
192.80 |
193.00 |
769 |
3 |
8 |
1,533 |
[+] |
ING |
192.00 193.00 |
173.80 212.00 |
17:01:46 17:01:46 17:00:00 17:00:00
|
45 271 89 45
|
193.00 193.00 193.00 193.00
|
1 1 2 2 |
20 20 54 54 |
192.60 192.40 192.00 191.80 |
193.80 194.00 194.60 195.00 |
90 49 49 64 |
2 2 2 3 |
|
|
INNOGENE |
2.00 |
0.00 % |
17:00:00 |
1 |
1.99 |
1 |
500 |
1.93 |
1.99 |
1401 |
1 |
1 |
3 |
[+] |
IGN |
1.90 2.00 |
1.60 2.40 |
16:38:30 16:03:23 15:17:14 13:25:13
|
251 500 200 530
|
1.98 1.98 1.98 1.90
|
1 1 1 1 |
205 1100 800 1049 |
1.92 1.89 1.86 1.77 |
2.00 2.14 2.24 2.30 |
1301 498 691 1500 |
1 1 1 2 |
|
|
INPRO |
4.80 |
0.00 % |
17:00:00 |
2 |
4.80 |
1 |
40 |
4.00 |
4.80 |
326 |
2 |
0 |
0 |
[+] |
INP |
4.60 4.80 |
4.32 5.25 |
13:48:37 09:01:30 17:00:00 15:15:53
|
100 2 2 12
|
4.60 4.80 4.80 4.60
|
1 1 0 0 |
120 1 0 0 |
3.90 1.81 0.00 0.00 |
4.84 5.00 5.15 5.20 |
681 25 300 8998 |
1 1 1 1 |
|
|
INSTALKRK |
18.60 |
0.00 % |
09:32:57 |
44 |
18.60 |
1 |
99 |
18.20 |
18.55 |
770 |
2 |
0 |
1 |
[+] |
INK |
18.60 18.60 |
16.75 20.40 |
17:00:00 17:00:00 16:41:15 10:22:30
|
1 1 69 305
|
18.60 18.60 18.30 18.30
|
1 1 1 1 |
350 305 99 93 |
18.15 18.10 17.90 17.85 |
18.60 18.65 18.70 18.80 |
686 467 1049 230 |
3 2 2 2 |
|
|
INTELIWIS |
1.45 |
-6.25 % |
15:08:29 |
30 |
1.50 |
1 |
1619 |
1.35 |
1.59 |
715 |
1 |
2 |
3 |
[+] |
ITL |
1.45 1.50 |
1.16 1.74 |
15:07:04 15:07:04 11:45:02 11:15:28
|
6 314 100 700
|
1.50 1.45 1.45 1.45
|
1 1 1 1 |
700 657 815 799 |
1.33 1.32 1.27 1.17 |
1.66 1.67 1.69 1.70 |
1552 801 2500 757 |
1 1 1 1 |
|
|
INTERAOLT |
15.00 |
-0.33 % |
14:17:38 |
101 |
14.95 |
5 |
866 |
14.90 |
14.95 |
3586 |
3 |
3 |
44 |
[+] |
IRL |
14.95 15.00 |
13.50 16.50 |
13:46:29 13:33:11 11:38:59 11:31:44
|
71 100 10 850
|
14.95 14.95 14.95 14.95
|
1 3 1 1 |
587 138 510 3000 |
14.85 14.80 14.75 14.60 |
15.00 15.05 15.15 15.20 |
298 5000 5000 67 |
1 1 1 1 |
|
|
INTERCARS |
193.00 |
0.78 % |
17:00:00 |
14 |
193.50 |
2 |
26 |
193.00 |
194.00 |
50 |
1 |
1 |
107 |
[+] |
CAR |
193.00 195.00 |
174.00 212.00 |
16:38:50 16:23:06 16:14:06 15:43:40
|
12 42 40 17
|
194.50 195.00 195.00 195.00
|
4 3 2 2 |
47 41 32 21 |
192.50 192.00 191.50 191.00 |
194.50 195.00 196.00 196.50 |
988 1210 28 5 |
1 1 1 1 |
|
|
INTERFERI |
0.00 |
0.00 % |
11:39:40 |
2 |
3.84 |
1 |
255 |
3.70 |
3.80 |
500 |
1 |
0 |
0 |
[+] |
INF |
0.00 0.00 |
3.46 4.22 |
11:35:00 09:06:49 09:28:07 09:26:32
|
20 1 1 2200
|
3.68 3.84 3.82 3.72
|
1 1 0 0 |
800 2700 0 0 |
3.66 3.60 0.00 0.00 |
3.84 3.90 3.92 3.94 |
2912 3000 699 1499 |
1 1 1 1 |
|
|
INTERIAPL |
1.59 |
1.89 % |
09:30:40 |
46 |
1.62 |
1 |
1316 |
1.52 |
1.62 |
4134 |
2 |
1 |
1 |
[+] |
INT |
1.59 1.62 |
1.28 1.90 |
09:30:40 09:43:35 09:43:35 09:43:35
|
694 55 1299 1646
|
1.59 1.59 1.54 1.54
|
2 1 1 1 |
1150 140 4000 133 |
1.45 1.42 1.41 1.20 |
1.65 0.00 0.00 0.00 |
2499 0 0 0 |
1 0 0 0 |
|
|
INTERSPPL |
1.75 |
0.00 % |
09:00:00 |
5 |
1.75 |
1 |
4520 |
1.66 |
1.76 |
4280 |
1 |
0 |
0 |
[+] |
IPO |
1.75 1.75 |
1.57 1.92 |
12:10:46 11:44:04 11:19:50 09:56:09
|
9000 1250 575 15
|
1.75 1.76 1.72 1.72
|
1 1 1 1 |
1300 800 5000 800 |
1.60 1.55 1.50 1.41 |
1.85 2.04 2.05 2.50 |
1037 515 4995 3000 |
1 1 1 1 |
|
|
INTROL |
2.50 |
0.00 % |
09:07:22 |
70 |
2.50 |
1 |
500 |
2.40 |
2.50 |
3000 |
1 |
0 |
0 |
[+] |
INL |
2.50 2.50 |
2.26 2.74 |
10:25:01 10:47:51 09:08:35 13:39:08
|
200 100 10 10
|
2.50 2.52 2.52 2.52
|
2 1 1 1 |
1150 120 500 4000 |
2.30 2.20 2.10 2.00 |
2.52 2.60 2.68 2.70 |
1525 100 700 1300 |
1 1 2 3 |
|
|
INVISTA |
0.00 |
0.00 % |
13:51:40 |
4850 |
0.40 |
1 |
5222 |
0.36 |
0.46 |
52 |
1 |
0 |
0 |
[+] |
INV |
0.00 0.00 |
0.36 0.44 |
10:34:49 09:09:42 09:09:42 09:07:53
|
200 48 52 48
|
0.44 0.46 0.44 0.44
|
1 1 2 1 |
200 200 2202 4300 |
0.35 0.34 0.32 0.31 |
0.48 0.50 0.51 0.52 |
100 434 100 100 |
1 2 1 1 |
|
|
INWESTCON |
1.72 |
-4.07 % |
17:00:00 |
100 |
1.65 |
1 |
200 |
1.64 |
1.65 |
4850 |
1 |
16 |
26 |
[+] |
INC |
1.61 1.75 |
1.55 1.89 |
16:42:37 16:37:25 16:20:58 16:20:29
|
100 200 200 50
|
1.66 1.65 1.65 1.67
|
2 1 1 1 |
300 100 50 1000 |
1.63 1.62 1.60 1.55 |
1.66 1.68 1.69 1.71 |
100 100 200 200 |
1 1 1 1 |
|
|
INWESTPL |
0.00 |
0.00 % |
10:02:55 |
1000 |
0.12 |
1 |
4817 |
0.08 |
0.11 |
6000 |
1 |
0 |
0 |
[+] |
INW |
0.00 0.00 |
0.10 0.14 |
16:20:06 12:15:01 12:15:01 09:00:00
|
5999 1 5 250
|
0.13 0.13 0.13 0.13
|
1 2 1 1 |
10000 6299 19869 299 |
0.08 0.08 0.08 0.07 |
0.12 0.12 0.13 0.13 |
10001 5491 13235 2605 |
1 1 1 1 |
|
|
IPODS |
0.00 |
0.00 % |
15:22:18 |
50 |
0.21 |
1 |
7000 |
0.16 |
0.21 |
6849 |
1 |
0 |
0 |
[+] |
IOD |
0.00 0.00 |
0.17 0.25 |
13:05:13 12:54:31 15:40:14 17:00:00
|
2661 337 50 25
|
0.16 0.16 0.21 0.20
|
1 1 1 1 |
15750 18600 6500 21500 |
0.12 0.11 0.10 0.09 |
0.24 0.28 0.32 0.36 |
8500 1000 2878 2788 |
1 1 2 1 |
|
|
IPOPEMA |
1.60 |
4.06 % |
16:07:07 |
880 |
1.67 |
1 |
1820 |
1.62 |
1.66 |
1820 |
1 |
519 |
858 |
[+] |
IPE |
1.60 1.70 |
1.44 1.76 |
11:56:20 11:56:20 11:56:20 11:55:09
|
2000 4700 500 600
|
1.62 1.62 1.64 1.65
|
2 1 1 1 |
1500 2000 5350 4800 |
1.62 1.61 1.58 1.57 |
1.67 1.70 1.72 1.75 |
4600 1600 1199 100 |
1 1 1 1 |
|
|
IZOBLOK |
33.00 |
4.85 % |
16:31:22 |
18 |
34.60 |
2 |
113 |
33.60 |
34.80 |
69 |
1 |
1 |
38 |
[+] |
IZB |
33.00 34.90 |
29.70 36.30 |
16:29:34 16:22:08 16:10:58 16:10:58
|
10 10 117 48
|
34.80 34.80 33.60 33.90
|
2 1 1 2 |
42 100 55 42 |
33.00 32.40 32.30 32.20 |
34.90 35.90 36.10 36.20 |
93 28 50 113 |
1 1 1 1 |
|
|
IZOLACJA |
1.53 |
0.00 % |
09:00:15 |
1 |
1.53 |
1 |
1000 |
1.39 |
1.53 |
476 |
1 |
0 |
0 |
[+] |
IZO |
1.53 1.53 |
1.38 1.68 |
09:00:13 09:00:16 09:00:13 09:00:17
|
2 2 2 2
|
1.53 1.53 1.53 1.53
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
1.54 1.60 1.62 1.63 |
769 187 434 637 |
1 1 1 1 |
|
|
IZOSTAL |
2.63 |
-0.38 % |
15:04:41 |
400 |
2.62 |
2 |
200 |
2.59 |
2.62 |
400 |
4 |
4 |
10 |
[+] |
IZS |
2.58 2.63 |
2.37 2.89 |
12:49:03 09:43:55 09:28:38 09:28:38
|
1100 1500 350 50
|
2.63 2.63 2.58 2.58
|
2 3 1 2 |
2850 300 2000 200 |
2.58 2.57 2.55 2.54 |
2.63 2.65 2.67 2.69 |
2143 1000 200 100 |
3 1 2 1 |
|
|
JHMDEV |
1.90 |
-7.37 % |
17:00:00 |
33 |
1.76 |
1 |
1025 |
1.76 |
1.91 |
4 |
1 |
3 |
5 |
[+] |
JHM |
1.76 1.91 |
1.71 2.08 |
16:49:52 12:59:42 12:59:38 10:58:47
|
1265 187 250 813
|
1.91 1.90 1.91 1.90
|
1 2 1 1 |
1000 2230 1500 529 |
1.66 1.63 1.62 1.60 |
1.97 1.98 2.00 2.02 |
1000 490 7519 4112 |
1 1 3 2 |
|
|
JRHOLDING |
3.62 |
-3.31 % |
17:00:00 |
121 |
3.50 |
1 |
303 |
3.50 |
3.62 |
581 |
2 |
19 |
63 |
[+] |
JRH |
3.38 3.62 |
2.90 4.34 |
16:49:21 16:28:01 16:28:01 16:28:01
|
5 16760 500 295
|
3.50 3.38 3.42 3.44
|
1 2 1 1 |
500 3540 20000 1670 |
3.40 3.38 3.28 3.10 |
3.64 3.66 3.68 3.72 |
2000 5819 2599 255 |
1 3 2 1 |
|
|
JSW |
20.92 |
-0.96 % |
17:03:58 |
100 |
20.56 |
8 |
4497 |
20.54 |
20.56 |
8811 |
1 |
610 |
12,676 |
[+] |
JSW |
20.54 21.18 |
18.83 23.00 |
17:03:55 17:03:25 17:03:22 17:03:22
|
200 50 328 50
|
20.56 20.56 20.56 20.56
|
9 19 2 4 |
10196 23190 2372 12335 |
20.52 20.50 20.48 20.46 |
20.58 20.60 20.64 20.66 |
1000 122 5922 200 |
1 1 2 1 |
|
|
JUJUBEE |
2.56 |
3.16 % |
17:00:00 |
200 |
2.61 |
1 |
100 |
2.56 |
2.61 |
900 |
1 |
94 |
240 |
[+] |
JJB |
2.44 2.98 |
2.04 3.06 |
16:49:04 16:48:35 16:48:35 16:48:35
|
426 65 100 235
|
2.55 2.55 2.55 2.56
|
1 1 1 2 |
509 410 4000 261 |
2.55 2.54 2.53 2.52 |
2.62 2.63 2.64 2.65 |
2412 1500 1112 1300 |
2 1 1 1 |
|
|
JWA |
0.00 |
0.00 % |
17:00:00 |
766 |
0.29 |
1 |
8000 |
0.25 |
0.29 |
4034 |
1 |
0 |
0 |
[+] |
JWA |
0.00 0.00 |
0.24 0.35 |
17:00:00 17:00:00 16:41:44 09:14:20
|
621 113 3500 400
|
0.29 0.29 0.26 0.30
|
1 1 1 0 |
5000 613 31000 0 |
0.23 0.22 0.20 0.00 |
0.29 0.30 0.30 0.31 |
3324 7061 3914 3139 |
1 2 1 1 |
|
|
JWCONSTR |
2.98 |
0.00 % |
16:41:54 |
44 |
2.97 |
1 |
289 |
2.97 |
2.98 |
20839 |
3 |
4 |
13 |
[+] |
JWC |
2.96 2.98 |
2.69 3.27 |
12:46:52 12:46:52 11:40:18 09:46:18
|
267 333 167 3400
|
2.97 2.97 2.97 2.96
|
2 2 1 1 |
15168 25404 500 366 |
2.96 2.95 2.80 2.73 |
2.99 3.00 3.05 3.07 |
8148 5050 5000 2000 |
5 4 1 1 |
|
|
K2INTERNT |
9.10 |
0.00 % |
11:11:13 |
995 |
9.10 |
2 |
940 |
8.80 |
9.10 |
1000 |
1 |
2 |
20 |
[+] |
K2I |
9.05 9.10 |
8.20 10.00 |
11:11:13 10:13:41 10:13:41 09:47:13
|
43 257 843 55
|
9.05 9.05 9.05 9.05
|
1 0 0 0 |
90 0 0 0 |
8.75 0.00 0.00 0.00 |
9.35 9.45 9.50 9.75 |
50 200 390 983 |
1 1 2 2 |
|
|
KANCELWEC |
2.44 |
-0.81 % |
16:09:00 |
10 |
2.44 |
1 |
100 |
2.34 |
2.44 |
690 |
1 |
0 |
0 |
[+] |
KPI |
2.44 2.44 |
1.96 2.92 |
13:13:54 09:00:00 09:23:18 09:00:00
|
10 10 2 202
|
2.46 2.46 2.48 2.46
|
1 1 1 1 |
100 100 100 100 |
2.30 2.20 2.10 2.02 |
2.46 2.52 2.60 2.80 |
2046 490 663 6000 |
1 1 1 2 |
|
|
KBJ |
8.90 |
-0.56 % |
09:00:00 |
5 |
8.90 |
1 |
255 |
8.05 |
8.40 |
243 |
1 |
0 |
0 |
[+] |
KBJ |
8.90 8.90 |
7.15 10.60 |
09:00:00 15:42:42 09:00:00 09:00:00
|
5 250 5 5
|
8.95 8.30 8.95 8.95
|
1 1 1 0 |
6 100 300 0 |
7.95 4.48 0.01 0.00 |
8.70 8.90 8.95 9.00 |
500 3 746 100 |
1 1 2 1 |
|
|
KERNEL |
42.70 |
-0.82 % |
17:00:00 |
12 |
42.15 |
1 |
132 |
42.15 |
42.50 |
807 |
1 |
5 |
216 |
[+] |
KER |
42.10 42.80 |
38.45 46.95 |
17:00:00 17:00:00 17:00:00 17:00:00
|
66 27 2 3
|
42.15 42.15 42.15 42.15
|
2 1 1 2 |
200 35 40 44 |
42.10 42.00 41.80 41.60 |
43.00 43.20 43.25 43.50 |
2154 45 28 24 |
4 1 1 1 |
|
|
KETY |
351.00 |
-0.28 % |
17:00:00 |
944 |
350.00 |
1 |
3 |
344.00 |
350.00 |
99 |
1 |
6 |
2,274 |
[+] |
KTY |
343.00 355.00 |
316.00 386.00 |
17:00:00 17:00:00 17:00:00 17:00:00
|
198 50 50 13
|
350.00 350.00 350.00 350.00
|
2 2 2 3 |
20 62 11 77 |
343.50 343.00 342.00 341.50 |
352.00 352.50 354.00 354.50 |
70 6 10 38 |
2 1 1 3 |
|
|
KGHM |
96.50 |
1.05 % |
17:00:00 |
50 |
96.50 |
1 |
341 |
96.48 |
96.50 |
5827 |
4 |
953 |
92,233 |
[+] |
KGH |
96.08 97.94 |
86.86 106.15 |
17:00:00 17:00:00 17:00:00 17:00:00
|
40 7 2020 10
|
96.50 96.50 96.50 96.50
|
1 1 1 1 |
1871 10 250 250 |
96.36 96.20 96.10 96.08 |
96.54 96.58 96.60 96.62 |
3479 707 482 2847 |
3 1 1 2 |
|
|
KGL |
11.30 |
7.08 % |
17:00:10 |
500 |
12.10 |
1 |
229 |
12.10 |
12.45 |
250 |
1 |
4 |
45 |
[+] |
KGL |
10.90 12.10 |
10.20 12.40 |
17:00:00 16:38:01 16:23:59 16:20:44
|
300 100 100 223
|
12.10 12.10 12.10 11.40
|
1 1 1 0 |
750 39 165 0 |
10.70 10.50 10.05 0.00 |
12.80 13.00 13.25 13.60 |
734 803 118 1505 |
1 3 1 1 |
|
|
KINOPOL |
10.10 |
-1.49 % |
16:19:01 |
2 |
9.95 |
3 |
1202 |
9.70 |
9.95 |
200 |
1 |
4 |
35 |
[+] |
KPL |
9.70 10.10 |
9.10 11.10 |
16:18:44 16:18:31 16:18:25 16:18:21
|
88 110 133 144
|
9.90 9.90 9.90 9.90
|
1 1 0 0 |
100 686 0 0 |
9.65 9.55 0.00 0.00 |
10.00 10.10 10.40 10.60 |
1554 2643 751 200 |
2 3 3 1 |
|
|
KKHERBAL |
0.23 |
1.05 % |
15:02:05 |
3200 |
0.19 |
1 |
8000 |
0.19 |
0.21 |
4960 |
1 |
42 |
8 |
[+] |
KKH |
0.19 0.23 |
0.18 0.27 |
12:29:31 12:29:31 12:14:51 12:14:51
|
1760 40 11179 1121
|
0.19 0.19 0.19 0.19
|
1 1 2 1 |
3348 300 3380 5000 |
0.19 0.19 0.18 0.18 |
0.21 0.22 0.23 0.23 |
10000 5000 500 27807 |
1 1 1 1 |
|
|
KLON |
0.00 |
0.00 % |
12:39:44 |
2500 |
0.80 |
1 |
50 |
0.80 |
0.82 |
100 |
1 |
0 |
0 |
[+] |
KLN |
0.00 0.00 |
0.64 0.96 |
10:28:00 10:28:00 12:31:37 16:38:40
|
1 50 2500 100
|
0.75 0.77 0.79 0.80
|
1 1 1 1 |
50 50 50 100 |
0.79 0.73 0.70 0.65 |
0.85 0.88 0.90 0.92 |
100 2500 100 3729 |
1 1 1 1 |
|
|
KOGENERA |
34.30 |
0.29 % |
11:04:19 |
2 |
34.40 |
1 |
124 |
33.10 |
34.40 |
528 |
2 |
0 |
3 |
[+] |
KGN |
33.10 34.40 |
30.90 37.70 |
10:56:03 10:18:41 10:18:41 09:00:43
|
10 50 11 2
|
33.10 34.30 34.30 34.30
|
2 1 1 1 |
141 45 71 13 |
33.00 32.50 32.40 32.30 |
35.00 35.20 35.50 35.90 |
36 48 30 98 |
2 1 1 1 |
|
|
KOMPAP |
6.20 |
-3.12 % |
14:12:36 |
100 |
6.20 |
1 |
1300 |
6.20 |
6.50 |
1200 |
1 |
0 |
1 |
[+] |
KMP |
6.20 6.20 |
5.60 6.80 |
13:45:12 13:23:25 12:13:39 16:24:39
|
184 4387 358 177
|
6.40 6.40 6.40 6.35
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
6.60 7.10 7.25 7.35 |
250 2000 1650 500 |
1 1 1 1 |
|
|
KOMPUTRON |
2.50 |
-3.47 % |
14:04:17 |
500 |
2.50 |
3 |
547 |
2.45 |
2.50 |
243 |
2 |
4 |
10 |
[+] |
KOM |
2.45 2.54 |
2.25 2.75 |
13:59:38 12:42:49 12:30:10 10:32:46
|
209 500 47 75
|
2.45 2.50 2.53 2.45
|
1 3 1 2 |
257 2100 1000 1079 |
2.42 2.40 2.39 2.36 |
2.53 2.54 2.55 2.57 |
228 198 1750 700 |
1 1 1 1 |
|
|
KONSSTALI |
26.00 |
-0.39 % |
10:46:19 |
12 |
25.40 |
2 |
168 |
25.40 |
25.70 |
10 |
1 |
0 |
8 |
[+] |
KST |
25.40 26.40 |
23.40 28.60 |
09:16:22 09:16:22 09:16:11 09:01:04
|
299 1 1 1
|
25.80 26.30 26.40 26.00
|
1 1 1 1 |
232 200 500 50 |
25.30 25.10 25.00 23.00 |
25.80 25.90 26.40 26.60 |
20 187 597 1079 |
1 1 1 1 |
|
|
KORBANK |
0.00 |
0.00 % |
14:25:36 |
555 |
3.62 |
1 |
20 |
3.48 |
3.64 |
80 |
1 |
0 |
0 |
[+] |
KOR |
0.00 0.00 |
2.90 4.34 |
14:25:36 09:13:47 11:57:44 09:18:54
|
50 560 545 10
|
3.60 3.60 3.72 3.96
|
1 1 1 1 |
10 100 50 10 |
3.20 3.00 2.80 2.62 |
3.66 3.88 3.94 3.96 |
725 50 388 2017 |
1 2 2 2 |
|
|
KPPD |
22.20 |
0.00 % |
09:00:00 |
55 |
22.20 |
1 |
45 |
21.60 |
22.40 |
335 |
1 |
0 |
1 |
[+] |
KPD |
22.20 22.20 |
20.00 24.40 |
15:38:35 09:49:06 10:09:58 09:51:53
|
5 10 12 234
|
22.20 22.20 22.20 22.00
|
1 1 1 1 |
360 100 90 84 |
21.40 21.00 20.40 20.00 |
23.00 24.40 26.40 29.80 |
235 124 50 85 |
1 2 1 1 |
|
|
KRAKCHEM |
0.43 |
0.00 % |
17:00:00 |
10 |
0.43 |
2 |
4695 |
0.40 |
0.43 |
19931 |
1 |
4 |
2 |
[+] |
KCH |
0.40 0.43 |
0.39 0.47 |
11:18:51 09:00:00 09:00:39 09:00:00
|
3805 10 8 10
|
0.40 0.43 0.43 0.43
|
1 1 1 1 |
1000 1659 19600 200 |
0.39 0.38 0.38 0.37 |
0.44 0.46 0.47 0.50 |
229 3390 1834 5410 |
1 1 1 1 |
|
|
KREC |
5.21 |
0.00 % |
09:00:00 |
5 |
5.21 |
1 |
800 |
4.97 |
5.21 |
476 |
3 |
0 |
0 |
[+] |
KRC |
5.21 5.21 |
4.69 5.73 |
09:00:00 09:00:00 09:00:00 09:00:00
|
5 9 5 6
|
5.21 5.21 5.21 5.21
|
1 1 0 0 |
86 1650 0 0 |
4.92 4.92 0.00 0.00 |
5.30 6.10 6.32 6.40 |
2790 1000 813 1000 |
2 1 1 1 |
|
|
KREDYTIN |
14.30 |
-0.69 % |
17:01:31 |
55 |
14.40 |
1 |
15 |
14.30 |
14.40 |
730 |
2 |
2 |
32 |
[+] |
KRI |
14.20 14.50 |
12.90 15.70 |
17:01:10 17:01:06 17:01:01 17:00:56
|
25 100 10 19
|
14.40 14.40 14.40 14.40
|
1 1 0 0 |
545 166 0 0 |
13.80 10.00 0.00 0.00 |
14.50 14.60 14.70 14.90 |
88 501 400 80 |
1 1 1 1 |
|
|
KRKA |
310.00 |
2.56 % |
14:15:18 |
6 |
320.00 |
1 |
2 |
313.00 |
320.00 |
165 |
1 |
0 |
15 |
[+] |
KRK |
310.00 320.00 |
279.00 341.00 |
09:11:18 09:01:11 09:50:26 09:00:00
|
11 31 30 4
|
320.00 310.00 312.00 320.00
|
1 1 1 1 |
2 4 60 11 |
306.00 305.00 285.00 275.00 |
325.00 0.00 0.00 0.00 |
5 0 0 0 |
1 0 0 0 |
|
|
KRUK |
154.00 |
3.23 % |
17:03:28 |
10 |
156.40 |
1 |
120 |
155.40 |
156.40 |
10 |
1 |
26 |
4,116 |
[+] |
KRU |
154.00 156.70 |
138.60 169.40 |
17:03:28 17:00:00 17:00:00 17:00:00
|
3 18 5 10
|
156.40 156.40 156.40 156.40
|
2 4 4 4 |
13 37 73 478 |
155.30 155.10 155.00 154.90 |
156.50 156.60 156.70 156.80 |
414 42 250 109 |
3 5 1 3 |
|
|
KRUSZWICA |
47.10 |
1.70 % |
16:33:31 |
56 |
47.90 |
1 |
17 |
47.60 |
47.90 |
794 |
4 |
3 |
130 |
[+] |
KSW |
47.10 47.90 |
42.40 51.80 |
16:33:31 16:33:31 16:33:31 15:52:51
|
4 61 38 5
|
47.90 47.80 47.80 47.80
|
1 3 2 1 |
106 396 180 60 |
47.50 47.10 47.00 46.60 |
48.00 48.10 48.20 48.30 |
1588 200 23 90 |
7 1 1 2 |
|
|
KRVITAMIN |
4.10 |
7.32 % |
17:00:00 |
55 |
4.40 |
1 |
1860 |
4.20 |
4.40 |
1655 |
1 |
19 |
80 |
[+] |
KVT |
4.10 4.40 |
3.69 4.51 |
17:00:00 15:25:23 12:40:59 12:40:19
|
345 1770 500 15582
|
4.40 4.24 4.24 4.10
|
3 2 1 4 |
10444 3162 500 1574 |
4.10 4.06 4.05 4.00 |
4.48 4.60 4.80 4.95 |
1066 562 182 100 |
1 1 1 1 |
|
|
KUPIEC |
0.56 |
7.27 % |
16:34:27 |
10 |
0.59 |
1 |
980 |
0.53 |
0.59 |
1510 |
1 |
4 |
2 |
[+] |
KPC |
0.56 0.59 |
0.45 0.67 |
16:34:16 10:18:42 09:43:02 13:04:37
|
3590 3000 30 3655
|
0.56 0.55 0.60 0.55
|
1 1 1 1 |
500 1000 500 500 |
0.51 0.50 0.40 0.35 |
0.60 0.62 0.63 0.72 |
6771 5720 3100 550 |
1 2 1 1 |
|
|
LABOPRINT |
11.15 |
2.29 % |
09:18:50 |
5 |
11.15 |
1 |
730 |
10.65 |
11.15 |
438 |
1 |
0 |
1 |
[+] |
LAB |
11.15 11.15 |
10.05 12.25 |
09:18:48 09:18:44 09:18:41 09:18:38
|
4 4 3 5
|
11.15 11.15 11.15 11.15
|
1 1 1 1 |
162 50 164 50 |
10.40 10.30 10.20 10.00 |
11.20 11.40 11.70 12.10 |
50 100 100 50 |
1 1 1 1 |
|
|
LANGLOO |
0.00 |
0.00 % |
11:00:00 |
2000 |
0.04 |
1 |
30000 |
0.02 |
PKC |
7000 |
1 |
0 |
0 |
[+] |
LAN |
0.00 0.00 |
0.03 0.05 |
11:00:00 11:07:50 15:22:39 15:07:38
|
10000 5000 10000 5000
|
0.04 0.04 0.04 0.04
|
1 2 2 2 |
10000 1000 40000 1999 |
0.02 0.02 0.01 0.01 |
0.03 0.04 0.05 0.06 |
30000 13000 10000 10000 |
1 1 1 1 |
|
|
LARQ |
2.72 |
-0.74 % |
16:11:07 |
1 |
2.70 |
1 |
1819 |
2.64 |
2.70 |
1211 |
1 |
15 |
40 |
[+] |
LRQ |
2.64 2.74 |
2.46 2.98 |
15:28:01 15:25:47 14:04:52 13:04:45
|
1000 2000 150 1747
|
2.66 2.68 2.70 2.70
|
2 2 1 2 |
2950 3850 1000 1500 |
2.62 2.50 2.46 2.34 |
2.72 2.74 2.80 2.88 |
2850 2898 800 5598 |
3 1 1 2 |
|
|
LAURENPES |
0.02 |
14.63 % |
15:23:23 |
19501 |
0.02 |
1 |
29822 |
0.02 |
0.02 |
30499 |
1 |
163 |
4 |
[+] |
LPS |
0.02 0.02 |
0.02 0.03 |
15:23:23 15:00:00 11:05:34 11:05:19
|
499 500 10178 28000
|
0.02 0.02 0.02 0.02
|
1 1 2 1 |
50000 50000 71000 100000 |
0.02 0.02 0.02 0.02 |
0.02 0.02 0.03 0.03 |
8897 15889 40000 299 |
1 1 1 1 |
|
|
LENA |
3.33 |
2.41 % |
12:52:26 |
987 |
3.40 |
1 |
230 |
3.35 |
3.40 |
10388 |
2 |
4 |
13 |
[+] |
LEN |
3.33 3.40 |
3.00 3.66 |
12:00:45 11:33:12 11:32:11 11:31:18
|
60 494 106 450
|
3.40 3.40 3.39 3.39
|
1 2 2 8 |
50 3770 832 5288 |
3.33 3.32 3.31 3.30 |
3.42 3.45 3.50 3.54 |
994 464 4744 150 |
1 2 4 1 |
|
|
LENTEX |
7.48 |
-0.27 % |
15:54:32 |
46 |
7.46 |
1 |
307 |
7.36 |
7.46 |
824 |
1 |
0 |
3 |
[+] |
LTX |
7.36 7.48 |
6.74 8.22 |
15:40:58 15:40:58 11:43:40 10:50:33
|
93 107 55 43
|
7.36 7.40 7.46 7.40
|
1 2 1 3 |
220 400 250 836 |
7.30 7.28 7.26 7.24 |
7.48 7.50 7.52 7.56 |
5424 5961 853 251 |
3 3 2 1 |
|
|
LIBERTY |
0.00 |
0.00 % |
09:02:19 |
1 |
0.25 |
0 |
0 |
0.00 |
PKC |
45 |
1 |
0 |
0 |
[+] |
LTG |
0.00 0.00 |
0.20 0.30 |
09:12:25 09:01:07 09:00:59 09:05:25
|
1 1 1 1
|
0.25 0.25 0.25 0.25
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.01 0.05 0.22 0.25 |
5079 3 16 14588 |
1 1 1 1 |
|
|
LIBET |
0.54 |
0.37 % |
17:00:00 |
3787 |
0.55 |
1 |
613 |
0.55 |
0.56 |
3000 |
1 |
78 |
43 |
[+] |
LBT |
0.54 0.57 |
0.49 0.60 |
17:00:00 16:46:10 16:44:00 16:43:37
|
213 270 11 330
|
0.55 0.56 0.54 0.54
|
1 3 4 3 |
23963 5834 9000 7875 |
0.54 0.54 0.54 0.54 |
0.56 0.57 0.57 0.57 |
9990 1959 4018 7973 |
1 1 3 2 |
|
|
LIVECHAT |
40.90 |
0.99 % |
17:00:00 |
4 |
41.00 |
1 |
100 |
41.00 |
41.15 |
25 |
1 |
5 |
193 |
[+] |
LVC |
40.50 41.50 |
36.85 44.95 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 95 3 22
|
41.00 41.00 41.00 41.00
|
2 2 2 3 |
78 173 228 983 |
40.80 40.70 40.65 40.60 |
41.20 41.40 41.45 41.50 |
688 83 1083 83 |
2 1 2 1 |
|
|
LOKATYBUD |
0.00 |
0.00 % |
12:00:08 |
10 |
0.11 |
1 |
10 |
0.06 |
0.11 |
2979 |
1 |
0 |
0 |
[+] |
LBD |
0.00 0.00 |
0.09 0.13 |
11:00:00 11:00:00 11:00:00 11:00:00
|
1 2 2 2
|
0.11 0.11 0.11 0.11
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.11 0.13 0.16 0.19 |
3032 3334 6000 4500 |
1 1 1 1 |
|
|
LOKUM |
14.40 |
0.00 % |
16:47:05 |
2 |
14.70 |
2 |
300 |
14.10 |
14.70 |
123 |
1 |
0 |
4 |
[+] |
LKD |
14.40 14.70 |
13.00 15.80 |
14:54:14 13:22:03 12:10:24 09:02:32
|
92 43 7 101
|
14.40 14.40 14.40 14.40
|
2 1 2 1 |
440 106 1655 100 |
14.00 13.80 13.20 13.10 |
14.90 15.20 15.70 15.80 |
325 120 143 125 |
2 1 1 1 |
|
|
LOTOS |
85.80 |
-0.38 % |
17:04:48 |
2 |
84.80 |
3 |
766 |
84.78 |
84.80 |
15175 |
4 |
204 |
17,404 |
[+] |
LTS |
84.56 86.82 |
77.22 94.38 |
17:03:46 17:03:19 17:02:26 17:01:54
|
650 300 3500 100
|
84.80 84.80 84.80 84.80
|
1 1 2 4 |
134 1630 318 1280 |
84.76 84.70 84.64 84.60 |
84.90 84.92 84.98 85.00 |
3000 237 20 1837 |
1 1 1 3 |
|
|
LPP |
8,840.00 |
0.40 % |
17:00:00 |
3 |
8,835.00 |
1 |
3 |
8825.00 |
8835.00 |
13 |
5 |
2 |
14,702 |
[+] |
LPP |
8,740.00 8,865.00 |
7960.00 9720.00 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5 2 4 4
|
8,835.00 8,835.00 8,835.00 8,835.00
|
1 2 1 1 |
1 10 1 1 |
8815.00 8810.00 8805.00 8795.00 |
8840.00 8845.00 8850.00 8860.00 |
8 20 62 11 |
2 6 3 3 |
|
|
LSISOFT |
16.50 |
1.21 % |
16:38:59 |
75 |
16.70 |
1 |
18 |
16.60 |
16.70 |
425 |
1 |
3 |
46 |
[+] |
LSI |
16.45 16.70 |
14.85 18.15 |
15:27:56 14:04:14 12:37:06 11:19:51
|
500 600 172 10
|
16.70 16.60 16.60 16.70
|
1 1 2 2 |
200 142 488 700 |
16.50 16.35 16.05 16.00 |
16.75 16.80 16.90 16.95 |
1825 2250 1700 136 |
2 3 3 1 |
|
|
LUBAWA |
0.79 |
-0.25 % |
17:00:38 |
577 |
0.79 |
1 |
100 |
0.78 |
0.79 |
2000 |
1 |
154 |
119 |
[+] |
LBW |
0.76 0.79 |
0.72 0.87 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1413 2222 500 2344
|
0.79 0.79 0.79 0.79
|
1 1 2 1 |
2400 1000 2800 1500 |
0.76 0.76 0.76 0.76 |
0.79 0.79 0.79 0.80 |
1100 2000 9020 8504 |
1 1 3 3 |
|
|
LUG |
3.40 |
5.56 % |
14:20:09 |
3 |
3.80 |
1 |
400 |
3.34 |
3.52 |
400 |
1 |
1 |
3 |
[+] |
LUG |
3.40 3.80 |
2.72 4.08 |
14:20:09 13:35:34 13:08:47 16:35:28
|
407 3 550 90
|
3.42 3.60 3.40 3.60
|
1 1 1 1 |
400 150 500 50 |
3.00 2.96 2.74 2.50 |
3.88 3.92 3.94 3.96 |
298 248 497 266 |
1 1 1 1 |
|
|
LUKARDI |
0.45 |
0.00 % |
14:34:40 |
180 |
0.52 |
1 |
2400 |
0.45 |
0.76 |
1513 |
1 |
5 |
2 |
[+] |
LUK |
0.44 0.52 |
0.36 0.54 |
13:17:17 13:16:29 13:16:29 13:16:29
|
2000 2170 500 330
|
0.46 0.44 0.45 0.45
|
1 1 1 1 |
2500 1780 5000 1100 |
0.42 0.42 0.40 0.35 |
0.77 0.79 0.80 0.84 |
800 284 750 900 |
1 1 1 1 |
|
|
LUXIMA |
0.00 |
0.00 % |
11:00:00 |
30000 |
0.01 |
0 |
0 |
0.00 |
PKC |
552098 |
4 |
0 |
0 |
[+] |
LUX |
0.00 0.00 |
0.01 0.01 |
11:16:36 11:00:00 12:47:59 11:04:28
|
30000 20000 1000 3697
|
0.01 0.01 0.01 0.01
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.01 0.02 0.02 0.02 |
158712 30000 500000 152868 |
4 1 1 6 |
|
|
M4B |
32.20 |
-3.01 % |
09:04:10 |
25 |
32.20 |
1 |
34 |
30.00 |
32.00 |
43 |
1 |
0 |
1 |
[+] |
M4B |
32.20 32.20 |
25.80 38.60 |
09:02:56 09:00:00 14:18:41 14:32:50
|
15 4 23 10
|
33.20 33.20 33.00 35.00
|
1 1 1 2 |
50 20 38 62 |
26.40 26.20 26.00 25.20 |
32.20 39.60 40.00 42.00 |
32 10 22 30 |
1 1 1 1 |
|
|
MABION |
74.20 |
-17.42 % |
17:03:52 |
70 |
60.20 |
2 |
44 |
60.20 |
60.80 |
120 |
1 |
69 |
4,855 |
[+] |
MAB |
60.20 78.40 |
60.20 73.40 |
17:03:06 17:03:06 17:03:06 17:03:06
|
200 40 15 11
|
60.20 60.20 60.20 60.20
|
1 7 2 1 |
24 562 333 90 |
60.10 60.00 59.60 59.00 |
61.00 61.10 62.00 62.20 |
356 15 270 42 |
2 1 2 1 |
|
|
MAKARONPL |
4.76 |
0.85 % |
09:00:00 |
100 |
4.76 |
1 |
10 |
4.78 |
4.82 |
2500 |
1 |
0 |
0 |
[+] |
MAK |
4.76 4.76 |
4.30 5.20 |
16:07:42 16:07:42 16:07:42 15:38:52
|
1482 550 14 50
|
4.72 4.72 4.70 4.70
|
1 1 1 2 |
70 105 1700 212 |
4.76 4.72 4.62 4.56 |
4.84 4.90 5.00 5.10 |
1600 150 2007 155 |
1 1 4 1 |
|
|
MAKOLAB |
0.00 |
0.00 % |
17:00:00 |
24 |
3.68 |
1 |
580 |
3.52 |
3.68 |
1035 |
2 |
0 |
0 |
[+] |
MLB |
0.00 0.00 |
2.96 4.40 |
17:00:00 11:19:45 10:13:05 10:03:55
|
166 565 100 496
|
3.68 3.54 3.50 3.50
|
1 1 1 1 |
1000 1100 2000 1500 |
3.38 3.24 3.22 2.86 |
3.70 3.72 3.74 3.78 |
1953 876 490 500 |
2 1 1 1 |
|
|
MAKORA |
0.00 |
0.00 % |
11:00:00 |
2800 |
0.07 |
1 |
10000 |
0.05 |
PKC |
29000 |
3 |
0 |
0 |
[+] |
MRA |
0.00 0.00 |
0.05 0.09 |
11:00:00 11:30:09 11:30:09 11:30:09
|
7200 15009 6284 10000
|
0.07 0.06 0.06 0.06
|
1 2 1 0 |
10000 10500 20000 0 |
0.05 0.04 0.02 0.00 |
0.03 0.09 0.10 0.10 |
200 4596 299 56369 |
1 1 1 3 |
|
|
MALKOWSKI |
0.00 |
0.00 % |
12:36:27 |
50 |
0.97 |
1 |
1000 |
0.85 |
0.97 |
240 |
1 |
0 |
0 |
[+] |
MMA |
0.00 0.00 |
0.78 1.16 |
09:29:50 15:10:32 09:39:21 09:00:33
|
10 1000 2000 800
|
0.97 0.92 0.91 0.92
|
1 1 1 1 |
1200 1222 3333 1150 |
0.82 0.75 0.72 0.70 |
0.98 0.98 0.99 1.00 |
1000 1000 19000 1000 |
1 1 1 1 |
|
|
MANGATA |
71.00 |
1.43 % |
13:36:32 |
22 |
71.00 |
2 |
111 |
69.00 |
70.00 |
53 |
1 |
0 |
2 |
[+] |
MGT |
71.00 71.00 |
64.00 78.00 |
09:00:00 09:02:29 11:39:00 09:01:10
|
2 2 5 1
|
71.00 70.00 70.00 70.00
|
2 2 2 1 |
125 138 82 40 |
68.50 68.00 63.50 60.50 |
71.50 72.00 73.50 74.00 |
148 20 21 78 |
2 1 1 3 |
|
|
MARSOFT |
0.00 |
0.00 % |
11:00:00 |
100 |
0.10 |
1 |
1000 |
0.06 |
0.08 |
7261 |
1 |
0 |
0 |
[+] |
MAR |
0.00 0.00 |
0.08 0.12 |
11:00:00 11:00:00 11:00:00 11:00:00
|
200 200 200 200
|
0.10 0.10 0.10 0.10
|
2 1 2 1 |
20200 12000 45500 1 |
0.05 0.04 0.02 0.01 |
0.09 0.10 0.11 0.12 |
12568 10690 4005 8457 |
1 2 1 3 |
|
|
MARVIPOL |
4.05 |
4.21 % |
16:47:21 |
1 |
4.21 |
1 |
217 |
4.16 |
4.21 |
1957 |
1 |
106 |
438 |
[+] |
MVP |
4.02 4.22 |
3.65 4.45 |
16:39:06 16:01:44 16:01:32 16:00:33
|
1 1 1 160
|
4.22 4.19 4.19 4.16
|
1 1 1 1 |
2000 1500 2376 5000 |
4.15 4.14 4.13 4.12 |
4.22 4.23 4.24 4.25 |
1075 896 2498 3072 |
1 1 2 3 |
|
|
MASTERPHA |
4.25 |
0.24 % |
13:54:10 |
279 |
4.14 |
1 |
18 |
4.14 |
4.24 |
1600 |
1 |
1 |
4 |
[+] |
MPH |
4.14 4.25 |
3.83 4.67 |
13:54:10 13:54:10 10:40:14 09:20:00
|
313 149 51 100
|
4.15 4.16 4.16 4.14
|
1 2 1 2 |
1935 2317 1000 589 |
4.13 4.10 4.05 4.01 |
4.33 4.55 4.85 5.30 |
1735 1500 100 1040 |
1 1 1 1 |
|
|
MAXIMUS |
0.00 |
0.00 % |
15:50:37 |
10000 |
0.35 |
1 |
500 |
0.30 |
0.35 |
1970 |
2 |
0 |
0 |
[+] |
MAX |
0.00 0.00 |
0.28 0.42 |
16:18:27 12:54:33 12:12:10 12:02:17
|
1000 50 220 100
|
0.40 0.42 0.34 0.38
|
1 1 1 1 |
5850 400 2050 1000 |
0.29 0.28 0.25 0.20 |
0.39 0.39 0.43 0.55 |
500 1000 100 1000 |
1 1 1 1 |
|
|
MAXIPIZZA |
0.00 |
0.00 % |
09:00:00 |
200 |
0.69 |
1 |
500 |
0.64 |
0.80 |
1000 |
1 |
0 |
0 |
[+] |
MXP |
0.00 0.00 |
0.56 0.82 |
15:48:43 16:31:58 14:27:21 12:05:00
|
1000 500 2000 859
|
0.69 0.70 0.70 0.64
|
1 1 1 1 |
2333 1000 800 2000 |
0.61 0.60 0.57 0.56 |
0.87 0.88 0.89 0.90 |
500 500 500 500 |
1 1 1 1 |
|
|
MBANK |
375.00 |
2.64 % |
17:00:00 |
4 |
380.80 |
2 |
84 |
376.80 |
380.80 |
654 |
2 |
15 |
5,579 |
[+] |
MBK |
372.00 381.80 |
337.60 412.40 |
17:00:00 17:00:00 17:00:00 17:00:00
|
65 17 8 24
|
380.80 380.80 380.80 380.80
|
4 1 4 3 |
828 6 215 216 |
376.20 376.00 375.80 375.60 |
381.00 381.20 381.40 381.60 |
403 107 24 132 |
3 3 1 3 |
|
|
MBWS |
0.00 |
0.00 % |
17:00:00 |
1 |
11.00 |
1 |
85 |
9.40 |
11.00 |
270 |
3 |
0 |
0 |
[+] |
MBW |
0.00 0.00 |
9.90 12.10 |
12:54:23 12:30:03 12:29:48 12:29:48
|
179 2 181 2
|
10.50 11.00 10.60 10.60
|
1 1 0 0 |
100 806 0 0 |
9.17 9.16 0.00 0.00 |
14.80 16.50 17.00 18.40 |
198 19 138 50 |
1 1 2 1 |
|
|
MCI |
9.10 |
-1.31 % |
15:50:02 |
1 |
9.02 |
1 |
839 |
9.02 |
9.14 |
500 |
1 |
4 |
35 |
[+] |
MCI |
9.02 9.20 |
8.20 10.00 |
15:35:11 12:50:47 12:14:14 12:14:14
|
500 320 1617 524
|
9.14 9.20 9.18 9.18
|
1 1 2 1 |
230 500 1249 541 |
8.92 8.86 8.74 8.70 |
9.18 9.20 9.24 9.26 |
250 1295 71 886 |
1 4 1 1 |
|
|
MDIENERGIA |
3.00 |
0.00 % |
16:49:51 |
1 |
3.00 |
1 |
30 |
3.00 |
3.08 |
2447 |
1 |
0 |
0 |
[+] |
MDI |
3.00 3.19 |
2.70 3.30 |
11:15:20 11:05:49 10:22:40 09:09:45
|
1 1 1 1
|
3.00 3.00 3.00 3.19
|
1 1 1 3 |
296 2560 500 3000 |
2.98 2.94 2.92 2.80 |
3.16 3.17 3.18 3.19 |
1500 2000 1497 2471 |
1 1 1 2 |
|
|
MEDIACAP |
1.95 |
4.10 % |
16:28:48 |
3700 |
2.03 |
1 |
3700 |
2.03 |
2.13 |
3522 |
1 |
4 |
8 |
[+] |
MCP |
1.95 2.03 |
1.75 2.14 |
16:03:48 16:03:48 16:03:48 16:03:48
|
35 5 5 5
|
2.03 2.02 2.01 1.99
|
2 1 1 2 |
865 2000 2935 10 |
1.95 1.92 1.91 1.84 |
2.15 2.20 2.25 2.28 |
145 988 356 1000 |
1 1 1 1 |
|
|
MEDICALG |
21.20 |
-2.10 % |
16:49:51 |
156 |
21.00 |
2 |
135 |
20.90 |
21.00 |
877 |
2 |
5 |
108 |
[+] |
MDG |
20.75 21.40 |
19.08 23.30 |
16:47:55 16:47:55 16:47:25 16:46:23
|
20 73 63 19
|
21.00 21.00 21.00 21.00
|
2 1 3 2 |
355 36 446 100 |
20.80 20.75 20.70 20.65 |
21.20 21.25 21.30 21.40 |
391 723 99 301 |
2 1 1 3 |
|
|
MEDINICE |
0.00 |
0.00 % |
10:16:35 |
10 |
9.40 |
1 |
10 |
9.35 |
9.50 |
10 |
1 |
0 |
0 |
[+] |
ICE |
0.00 0.00 |
7.55 11.20 |
15:05:30 14:13:48 10:58:25 09:41:05
|
110 10 3 3
|
9.30 9.50 9.60 9.85
|
1 1 1 1 |
50 10 140 10 |
9.30 9.15 9.10 8.70 |
9.60 9.80 10.00 10.10 |
727 661 2000 20 |
1 3 1 1 |
|
|
MENNICA |
21.40 |
-0.90 % |
14:59:54 |
47 |
22.00 |
1 |
60 |
21.60 |
22.00 |
658 |
4 |
1 |
18 |
[+] |
MNC |
21.40 22.00 |
19.30 23.40 |
12:46:18 10:30:55 09:02:59 09:00:00
|
8 16 295 11
|
22.00 22.00 21.80 21.40
|
2 1 2 1 |
539 500 1334 83 |
21.40 21.20 21.00 20.60 |
22.20 22.40 22.60 23.40 |
455 757 278 886 |
1 2 2 4 |
|
|
MERA |
0.88 |
-2.22 % |
16:18:44 |
20 |
0.88 |
1 |
1000 |
0.66 |
0.88 |
980 |
1 |
0 |
0 |
[+] |
MER |
0.88 0.88 |
0.70 1.05 |
16:16:59 16:16:59 16:16:59 16:16:59
|
110 1135 2900 55
|
0.90 0.89 0.88 0.88
|
1 1 1 1 |
3000 100 1020 1000 |
0.65 0.64 0.62 0.61 |
0.89 0.90 0.98 1.00 |
10680 20576 1052 100 |
1 2 1 1 |
|
|
MERCATOR |
9.50 |
1.05 % |
17:00:00 |
500 |
9.60 |
1 |
1260 |
9.60 |
9.70 |
200 |
1 |
16 |
155 |
[+] |
MRC |
9.31 9.60 |
8.55 10.44 |
17:00:00 17:00:00 16:41:44 16:41:44
|
240 10 2981 800
|
9.60 9.60 9.60 9.58
|
1 1 1 1 |
723 90 500 100 |
9.36 9.33 9.30 9.20 |
9.79 9.80 9.84 9.90 |
655 1100 100 1595 |
2 2 1 3 |
|
|
MERCOR |
9.10 |
1.09 % |
17:00:00 |
19 |
9.24 |
1 |
194 |
9.10 |
9.30 |
250 |
1 |
1 |
5 |
[+] |
MCR |
9.10 9.24 |
8.20 10.00 |
17:00:00 17:00:00 17:00:00 17:00:00
|
11 9 12 49
|
9.24 9.24 9.24 9.24
|
3 1 1 2 |
6938 845 135 1137 |
9.00 8.94 8.90 8.80 |
9.32 9.38 9.44 9.50 |
900 820 300 807 |
1 1 1 2 |
|
|
MERLINGRP |
0.16 |
0.00 % |
10:23:25 |
1123 |
0.16 |
1 |
300 |
0.16 |
0.16 |
500 |
1 |
2 |
0 |
[+] |
MRG |
0.16 0.16 |
0.12 0.19 |
10:23:25 11:03:22 11:03:22 11:03:22
|
500 205 500 1295
|
0.16 0.16 0.16 0.16
|
2 1 1 1 |
7472 500 500 3900 |
0.16 0.15 0.15 0.15 |
0.16 0.16 0.17 0.17 |
500 30358 4000 1621 |
1 1 1 1 |
|
|
MEXPOLSKA |
2.76 |
0.00 % |
17:00:00 |
2 |
2.76 |
3 |
5967 |
2.74 |
2.76 |
808 |
2 |
2 |
7 |
[+] |
MEX |
2.74 2.76 |
2.50 3.02 |
16:40:46 15:15:54 12:10:51 10:32:17
|
20 550 915 100
|
2.74 2.76 2.74 2.74
|
1 1 1 3 |
1000 550 681 3316 |
2.70 2.64 2.54 2.52 |
2.78 2.80 2.84 2.86 |
699 290 414 200 |
1 1 2 1 |
|
|
MFO |
24.70 |
3.28 % |
16:30:26 |
20 |
25.20 |
1 |
250 |
24.90 |
25.00 |
180 |
1 |
1 |
36 |
[+] |
MFO |
23.70 25.20 |
22.30 27.10 |
16:30:16 16:30:16 16:30:09 16:30:09
|
31 25 303 50
|
25.00 25.00 24.90 24.90
|
1 1 1 1 |
300 330 48 20 |
24.30 24.20 24.10 23.70 |
25.40 25.70 25.80 26.00 |
200 38 44 40 |
2 2 1 1 |
|
|
MGAMES |
0.00 |
0.00 % |
11:00:00 |
9100 |
0.04 |
2 |
51998 |
0.01 |
PKC |
324298 |
21 |
0 |
0 |
[+] |
MGS |
0.00 0.00 |
0.03 0.05 |
11:00:00 15:24:56 15:22:21 15:00:00
|
23193 1000 11859 16660
|
0.04 0.05 0.05 0.05
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.01 0.02 0.03 0.04 |
11000 8000 58850 25875 |
2 1 2 1 |
|
|
MILKPOL |
0.74 |
-1.32 % |
15:35:55 |
1334 |
0.75 |
1 |
404 |
0.66 |
0.81 |
1200 |
1 |
3 |
2 |
[+] |
MLP |
0.74 0.75 |
0.60 0.88 |
14:26:04 13:57:03 16:19:29 15:39:15
|
1352 400 100 1262
|
0.74 0.76 0.84 0.77
|
1 1 1 1 |
2500 5000 1400 5000 |
0.45 0.45 0.36 0.35 |
0.83 0.85 0.86 0.88 |
2300 2404 1000 1508 |
2 2 1 1 |
|
|
MILLENNIUM |
5.72 |
0.00 % |
17:00:00 |
536 |
5.71 |
2 |
3266 |
5.69 |
5.71 |
19627 |
5 |
341 |
1,951 |
[+] |
MIL |
5.63 5.79 |
5.15 6.29 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1000 2303 4 410
|
5.71 5.71 5.71 5.71
|
2 2 2 2 |
3278 3286 3290 1795 |
5.67 5.66 5.65 5.64 |
5.71 5.72 5.72 5.73 |
5555 4304 4987 7040 |
3 2 2 4 |
|
|
MINERAL |
0.00 |
0.00 % |
11:00:00 |
1400 |
0.38 |
2 |
11563 |
0.32 |
0.38 |
6870 |
2 |
0 |
0 |
[+] |
MND |
0.00 0.00 |
0.30 0.46 |
15:00:00 11:00:00 11:00:00 15:00:00
|
1563 100 751 100
|
0.32 0.30 0.30 0.30
|
1 1 1 1 |
1449 13000 19000 34000 |
0.22 0.19 0.16 0.13 |
0.42 0.53 0.54 0.79 |
2381 948 9618 2300 |
1 1 1 1 |
|
|
Minox |
0.00 |
0.00 % |
09:41:53 |
33 |
0.07 |
1 |
20000 |
0.04 |
PKC |
49152 |
8 |
0 |
0 |
[+] |
MNX |
0.00 0.00 |
0.05 0.09 |
09:41:53 09:00:00 15:56:07 12:34:32
|
1067 2000 933 100
|
0.06 0.06 0.06 0.07
|
1 0 0 0 |
999 0 0 0 |
0.03 0.00 0.00 0.00 |
0.06 0.07 0.07 0.09 |
2076 2000 88000 283000 |
1 1 4 3 |
|
|
MIRACULUM |
1.25 |
-7.09 % |
17:00:00 |
475 |
1.18 |
3 |
2825 |
1.18 |
1.24 |
1200 |
1 |
44 |
53 |
[+] |
MIR |
1.18 1.25 |
1.12 1.38 |
17:00:00 16:46:42 15:24:58 15:24:43
|
285 1053 350 650
|
1.18 1.19 1.20 1.19
|
2 2 2 1 |
1600 6323 1550 1200 |
1.18 1.16 1.15 1.12 |
1.25 1.25 1.26 1.27 |
3060 2109 4965 750 |
2 2 1 1 |
|
|
MIRBUD |
1.02 |
-0.98 % |
17:00:00 |
1 |
1.01 |
2 |
1643 |
1.00 |
1.01 |
49998 |
1 |
103 |
104 |
[+] |
MRB |
1.00 1.04 |
0.92 1.12 |
16:48:49 16:48:49 16:34:14 16:28:04
|
1957 443 2500 57
|
1.00 1.00 1.00 1.00
|
3 1 1 2 |
7500 10000 369 2350 |
1.00 0.99 0.99 0.99 |
1.02 1.02 1.03 1.03 |
78770 5655 5000 5000 |
2 2 2 1 |
|
|
MLPGROUP |
49.60 |
0.00 % |
11:16:07 |
99 |
49.40 |
1 |
500 |
49.40 |
49.60 |
1497 |
3 |
0 |
5 |
[+] |
MLG |
49.40 49.60 |
44.80 54.50 |
09:11:14 12:23:47 10:53:02 09:15:34
|
1 60 12 1
|
49.60 49.40 49.60 49.60
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.00 0.00 0.00 0.00 |
0 0 0 0 |
0 0 0 0 |
|
|
MOBIMEDIA |
1.10 |
-6.36 % |
17:00:46 |
1000 |
1.03 |
1 |
1000 |
1.02 |
1.03 |
5345 |
3 |
294 |
312 |
[+] |
MMS |
0.99 1.17 |
0.88 1.32 |
17:00:46 17:00:00 17:00:00 17:00:00
|
470 530 20 2980
|
1.03 1.03 1.03 1.03
|
1 2 3 2 |
1000 2555 6245 5000 |
0.99 0.98 0.97 0.96 |
1.05 1.06 1.07 1.08 |
2000 1000 2521 5700 |
1 1 2 3 |
|
|
MOBRUK |
107.00 |
2.83 % |
16:44:14 |
8 |
109.00 |
2 |
17 |
100.00 |
112.00 |
226 |
1 |
0 |
30 |
[+] |
MBR |
102.00 109.00 |
96.50 117.00 |
14:58:31 14:49:45 14:33:32 14:31:53
|
33 27 15 1
|
103.00 103.00 103.00 102.00
|
1 1 1 0 |
78 5 25 0 |
98.50 92.50 92.00 0.00 |
114.00 115.00 116.00 118.00 |
32 75 8 10 |
1 1 1 2 |
|
|
MOJ |
0.83 |
0.00 % |
13:15:19 |
1300 |
0.80 |
2 |
12267 |
0.80 |
0.83 |
1000 |
1 |
3 |
3 |
[+] |
MOJ |
0.80 0.83 |
0.75 0.91 |
12:52:16 10:36:04 17:01:52 09:07:17
|
2028 100 1733 1200
|
0.83 0.80 0.80 0.80
|
1 1 1 0 |
10000 888 3000 0 |
0.75 0.71 0.52 0.00 |
0.84 0.85 0.89 0.95 |
5700 9500 110 1247 |
1 1 1 1 |
|
|
MOL |
0.00 |
0.00 % |
16:44:17 |
1 |
38.38 |
1 |
7 |
36.00 |
39.50 |
27 |
1 |
0 |
0 |
[+] |
MOL |
0.00 0.00 |
34.56 42.20 |
09:00:00 10:53:06 09:11:44 09:11:44
|
2 23 23 2
|
39.50 37.98 36.00 36.00
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
39.90 41.60 43.00 45.00 |
100 16 75 80 |
1 1 1 1 |
|
|
MONNARI |
3.00 |
-1.01 % |
16:04:16 |
730 |
2.95 |
2 |
1763 |
2.93 |
2.95 |
2219 |
3 |
56 |
165 |
[+] |
MON |
2.93 3.01 |
2.70 3.30 |
16:04:16 16:02:24 15:56:31 15:49:57
|
278 22 132 494
|
2.95 2.95 2.95 2.95
|
2 1 1 4 |
3000 200 2200 3062 |
2.92 2.90 2.84 2.82 |
2.96 2.97 3.01 3.03 |
1000 3600 750 594 |
1 2 1 1 |
|
|
MORIZON |
0.90 |
4.44 % |
12:57:59 |
249 |
0.94 |
1 |
179 |
0.90 |
0.94 |
11107 |
2 |
10 |
9 |
[+] |
MZN |
0.90 0.94 |
0.81 0.99 |
12:25:47 09:24:41 09:00:00 09:00:00
|
8000 1700 20 100
|
0.90 0.90 0.90 0.90
|
2 1 1 0 |
18799 8032 5000 0 |
0.89 0.88 0.46 0.00 |
0.99 1.00 1.10 1.50 |
4134 10000 1000 10000 |
2 1 1 1 |
|
|
MOSTALPLC |
6.80 |
0.00 % |
09:05:13 |
5 |
6.80 |
3 |
2267 |
6.62 |
6.80 |
833 |
1 |
0 |
0 |
[+] |
MSP |
6.80 6.80 |
6.12 7.48 |
15:49:27 10:55:30 09:02:26 16:27:10
|
50 10 2 98
|
6.80 6.80 6.80 6.66
|
1 1 1 1 |
1000 150 250 125 |
6.60 6.44 6.40 6.32 |
6.86 6.88 6.96 6.98 |
400 364 1079 397 |
1 1 1 2 |
|
|
MOSTALWAR |
4.08 |
-1.25 % |
15:25:53 |
150 |
3.95 |
1 |
450 |
3.91 |
3.95 |
100 |
1 |
3 |
11 |
[+] |
MSW |
3.95 4.10 |
3.68 4.48 |
15:02:49 11:41:41 11:41:41 10:26:32
|
150 350 30 969
|
3.95 3.95 4.01 4.10
|
1 2 1 1 |
398 933 1000 208 |
3.88 3.86 3.83 3.82 |
4.00 4.07 4.08 4.09 |
100 70 333 999 |
1 1 1 1 |
|
|
MOSTALZAB |
0.77 |
-0.78 % |
17:00:00 |
3000 |
0.76 |
2 |
7176 |
0.76 |
0.78 |
9166 |
3 |
71 |
55 |
[+] |
MSZ |
0.75 0.79 |
0.69 0.84 |
16:35:02 15:58:08 15:58:08 15:57:08
|
1500 950 550 14
|
0.78 0.78 0.78 0.76
|
1 1 3 1 |
2246 2095 4897 1363 |
0.76 0.76 0.75 0.74 |
0.78 0.79 0.79 0.80 |
2595 3829 10319 4000 |
1 2 3 1 |
|
|
MOTORICUS |
0.00 |
0.00 % |
11:00:00 |
100 |
0.15 |
1 |
50000 |
0.01 |
0.15 |
7490 |
2 |
0 |
0 |
[+] |
MTR |
0.00 0.00 |
0.12 0.18 |
11:00:00 15:00:00 15:00:00 11:18:57
|
100 100 100 1500
|
0.15 0.15 0.15 0.15
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.46 0.92 0.94 0.00 |
1800 1400 1238 0 |
1 1 1 0 |
|
|
MPLVERBUM |
0.00 |
0.00 % |
09:18:23 |
1 |
1.70 |
1 |
1430 |
1.40 |
1.50 |
1350 |
1 |
0 |
0 |
[+] |
VER |
0.00 0.00 |
1.36 2.04 |
11:08:33 09:01:02 09:48:35 09:23:18
|
1 1200 100 700
|
1.80 1.50 1.60 1.60
|
2 0 0 0 |
6598 0 0 0 |
0.79 0.00 0.00 0.00 |
1.70 1.81 2.20 0.00 |
1990 1391 500 0 |
1 2 1 0 |
|
|
MTRANS |
0.00 |
0.00 % |
17:03:51 |
20000 |
0.05 |
1 |
60000 |
0.05 |
PKC |
2200 |
1 |
0 |
0 |
[+] |
MTS |
0.00 0.00 |
0.04 0.06 |
17:00:00 13:59:29 17:00:00 17:00:00
|
4624 1000 3336 664
|
0.05 0.04 0.04 0.04
|
2 2 3 0 |
12999 20999 101998 0 |
0.03 0.02 0.01 0.00 |
0.03 0.05 0.06 0.06 |
14900 34543 500 42011 |
4 1 1 3 |
|
|
MUZA |
2.62 |
2.26 % |
10:16:38 |
2000 |
2.72 |
1 |
2778 |
2.70 |
2.80 |
200 |
1 |
2 |
6 |
[+] |
MZA |
2.60 2.72 |
2.36 2.88 |
09:57:24 09:57:24 11:13:46 14:14:01
|
50 200 1300 200
|
2.60 2.62 2.66 2.70
|
1 1 1 0 |
200 50 1 0 |
2.52 2.20 2.00 0.00 |
2.82 2.84 2.90 3.00 |
2720 200 379 500 |
2 1 1 1 |
|
|
MWTRADE |
3.38 |
0.59 % |
17:00:00 |
900 |
3.40 |
1 |
100 |
3.40 |
3.42 |
100 |
1 |
1 |
3 |
[+] |
MWT |
3.38 3.40 |
3.06 3.70 |
10:06:46 09:31:02 09:00:00 16:44:16
|
100 301 10 200
|
3.38 3.38 3.38 3.38
|
1 1 1 1 |
900 100 2173 10000 |
3.38 3.36 3.32 2.76 |
3.48 3.50 3.70 3.74 |
2070 16015 10300 562 |
1 3 2 1 |
|
|
NEPTIS |
48.00 |
0.00 % |
09:10:26 |
1 |
48.00 |
1 |
10 |
46.00 |
48.00 |
326 |
1 |
0 |
0 |
[+] |
YAN |
48.00 48.00 |
38.40 57.50 |
09:01:57 09:11:14 14:17:24 12:33:52
|
1 1 60 25
|
48.00 48.00 48.00 47.60
|
2 1 1 2 |
20 13 10 25 |
45.00 44.40 44.00 43.00 |
51.00 51.50 52.00 52.50 |
24 24 35 31 |
1 1 1 2 |
|
|
NETIA |
4.55 |
-0.44 % |
17:00:00 |
100 |
4.56 |
1 |
200 |
4.51 |
4.56 |
3413 |
2 |
4 |
17 |
[+] |
NET |
4.48 4.57 |
4.10 5.00 |
16:48:45 16:48:45 12:43:54 12:41:20
|
300 913 53 87
|
4.48 4.48 4.57 4.48
|
1 1 1 1 |
140 2661 2083 500 |
4.48 4.44 4.42 4.40 |
4.57 4.58 4.59 4.60 |
935 1876 4806 2576 |
1 3 1 2 |
|
|
NEUCA |
370.00 |
1.64 % |
17:00:00 |
2 |
372.00 |
1 |
6 |
371.00 |
372.00 |
100 |
4 |
1 |
338 |
[+] |
NEU |
367.00 372.00 |
333.00 407.00 |
17:00:00 17:00:00 17:00:00 16:48:58
|
11 6 9 9
|
372.00 372.00 372.00 372.00
|
1 1 1 1 |
67 10 3 11 |
370.00 368.00 367.00 365.00 |
373.00 374.00 375.00 376.00 |
381 52 100 73 |
2 2 1 3 |
|
|
NEWAG |
20.40 |
0.00 % |
16:30:35 |
1 |
20.40 |
1 |
100 |
20.00 |
20.40 |
248 |
2 |
2 |
36 |
[+] |
NWG |
19.90 20.50 |
18.40 22.40 |
15:58:56 15:58:56 15:51:33 10:02:10
|
83 145 5 211
|
20.00 20.10 20.10 19.90
|
2 5 2 1 |
275 875 1643 210 |
19.95 19.90 19.80 19.75 |
20.50 20.60 20.70 20.90 |
1290 307 555 460 |
3 3 4 1 |
|
|
NEXTBIKE |
15.10 |
5.33 % |
17:00:00 |
26 |
15.80 |
1 |
77 |
14.90 |
15.80 |
8 |
1 |
0 |
5 |
[+] |
NXB |
15.00 15.90 |
12.10 18.10 |
16:49:54 10:54:41 10:54:41 10:03:12
|
10 75 199 1
|
15.90 15.00 15.00 15.10
|
1 1 1 1 |
64 90 99 10 |
13.70 13.60 13.20 7.00 |
15.90 16.40 16.50 16.60 |
60 98 70 254 |
1 1 1 2 |
|
|
NORTCOAST |
9.38 |
4.22 % |
11:39:12 |
1 |
9.88 |
1 |
400 |
9.20 |
9.60 |
782 |
1 |
1 |
8 |
[+] |
NCT |
9.38 9.88 |
8.46 10.30 |
11:27:01 16:46:58 16:46:10 16:44:13
|
800 500 250 1000
|
9.38 9.48 9.48 9.48
|
1 1 2 1 |
820 164 950 500 |
9.16 9.02 9.00 8.98 |
9.86 9.88 9.96 9.98 |
500 759 372 800 |
1 3 1 1 |
|
|
NOTORIA |
0.00 |
0.00 % |
13:11:31 |
1000 |
5.50 |
1 |
192 |
5.25 |
5.55 |
380 |
1 |
0 |
0 |
[+] |
NTS |
0.00 0.00 |
4.40 6.60 |
14:09:41 10:51:05 10:51:05 10:51:05
|
380 179 58 23
|
5.35 5.60 5.60 5.85
|
1 1 1 0 |
430 400 200 0 |
5.20 4.18 3.02 0.00 |
5.60 6.25 7.00 7.95 |
179 112 350 233 |
1 1 1 1 |
|
|
NOVAINV |
0.50 |
20.00 % |
17:00:00 |
1 |
0.60 |
1 |
1000 |
0.51 |
0.64 |
2363 |
1 |
26 |
13 |
[+] |
NOV |
0.50 0.60 |
0.40 0.60 |
16:43:50 16:39:21 16:38:40 16:35:33
|
1852 1000 1000 1000
|
0.54 0.54 0.54 0.50
|
1 1 1 1 |
2000 2174 2800 300 |
0.46 0.46 0.42 0.31 |
0.70 0.73 0.84 0.98 |
1000 346 1993 1200 |
1 1 1 1 |
|
|
NOVAVIS |
7.50 |
2.70 % |
17:00:00 |
10 |
7.60 |
1 |
1000 |
7.40 |
7.60 |
2090 |
5 |
9 |
71 |
[+] |
NVV |
7.30 7.70 |
6.00 9.00 |
16:30:53 16:16:55 16:16:55 16:00:37
|
250 176 574 426
|
7.55 7.30 7.40 7.40
|
1 2 3 1 |
24 301 2050 1000 |
7.30 7.25 7.20 7.15 |
7.65 7.70 7.75 7.80 |
517 1425 200 2930 |
4 5 1 4 |
|
|
NOVITA |
42.00 |
0.00 % |
13:07:32 |
1 |
42.00 |
1 |
59 |
41.00 |
42.00 |
141 |
2 |
0 |
0 |
[+] |
NVT |
42.00 42.00 |
37.80 46.20 |
13:07:31 13:07:30 11:00:57 11:00:56
|
1 1 1 1
|
42.00 42.00 42.00 42.00
|
1 1 1 1 |
5 20 15 30 |
40.50 39.80 38.10 37.00 |
43.90 44.10 44.20 44.70 |
100 210 5009 905 |
1 1 10 2 |
|
|
NOWAGALA |
0.74 |
0.00 % |
16:44:16 |
2100 |
0.74 |
5 |
245098 |
0.74 |
0.74 |
10000 |
1 |
8 |
6 |
[+] |
CNG |
0.74 0.74 |
0.67 0.81 |
14:46:34 11:27:21 10:28:39 09:27:38
|
200 381 700 5000
|
0.74 0.74 0.74 0.74
|
4 2 1 1 |
53153 27000 3 120 |
0.74 0.73 0.71 0.60 |
0.75 0.76 0.78 0.79 |
87923 30550 10000 23550 |
6 1 1 2 |
|
|
NTTSYSTEM |
2.21 |
0.00 % |
12:40:58 |
1 |
2.21 |
1 |
2000 |
2.19 |
2.21 |
48257 |
2 |
1 |
2 |
[+] |
NTT |
2.17 2.21 |
1.99 2.43 |
12:40:56 12:40:54 12:40:52 12:40:50
|
1 1 1 1
|
2.21 2.21 2.21 2.21
|
1 1 1 1 |
2000 541 790 1000 |
2.18 2.17 2.14 2.06 |
2.30 2.32 2.35 2.36 |
330 1100 2297 225 |
1 1 2 1 |
|
|
NWAI |
0.00 |
0.00 % |
14:57:04 |
200 |
3.00 |
1 |
800 |
2.60 |
3.20 |
1053 |
1 |
0 |
0 |
[+] |
NWA |
0.00 0.00 |
2.40 3.60 |
14:57:04 14:57:04 09:56:59 12:14:25
|
1012 21 100 100
|
3.00 2.86 2.86 2.86
|
2 1 0 0 |
2850 60 0 0 |
2.40 2.00 0.00 0.00 |
3.50 3.60 4.00 9.00 |
2051 999 1711 4530 |
1 1 1 1 |
|
|
OAT |
10.30 |
-3.69 % |
16:22:59 |
50 |
9.92 |
1 |
150 |
9.92 |
10.20 |
2000 |
1 |
1 |
11 |
[+] |
OAT |
9.92 10.30 |
9.28 11.30 |
15:19:58 10:19:27 09:08:43 09:00:00
|
790 180 96 3
|
10.00 10.30 10.30 10.30
|
2 1 1 2 |
1096 210 790 1398 |
9.90 9.88 9.86 9.80 |
10.25 10.30 10.35 10.40 |
770 121 611 200 |
1 2 3 1 |
|
|
ODLEWNIE |
3.68 |
2.72 % |
11:38:38 |
200 |
3.78 |
2 |
223 |
3.68 |
3.76 |
1780 |
2 |
2 |
9 |
[+] |
ODL |
3.68 3.78 |
3.32 4.04 |
11:37:22 11:36:56 11:36:56 11:35:31
|
400 100 300 700
|
3.76 3.76 3.76 3.76
|
2 3 2 2 |
624 2604 1430 1570 |
3.64 3.62 3.50 3.44 |
3.78 3.80 3.82 3.84 |
2608 500 800 1300 |
2 1 1 2 |
|
|
OEX |
16.70 |
1.74 % |
09:52:25 |
499 |
17.50 |
1 |
170 |
17.10 |
17.40 |
78 |
1 |
1 |
13 |
[+] |
OEX |
16.70 17.50 |
15.10 18.30 |
09:52:25 09:52:25 09:43:11 17:00:00
|
100 31 95 129
|
17.40 17.20 16.70 17.20
|
1 0 0 0 |
480 0 0 0 |
16.70 0.00 0.00 0.00 |
17.50 17.70 17.80 18.10 |
480 98 59 600 |
1 1 1 1 |
|
|
ONICO |
0.00 |
0.00 % |
11:21:11 |
200 |
3.50 |
1 |
60 |
5.00 |
5.00 |
120 |
1 |
0 |
0 |
[+] |
ONC |
0.00 0.00 |
2.80 4.20 |
11:17:30 11:17:30 11:04:56 11:04:56
|
562 638 473 767
|
3.50 3.50 3.50 3.50
|
1 1 1 0 |
625 6810 350 0 |
3.60 3.50 3.04 0.00 |
5.80 5.90 7.65 8.00 |
205 190 723 221 |
2 1 1 1 |
|
|
OPENFIN |
0.91 |
-4.26 % |
16:16:26 |
282 |
0.90 |
3 |
6718 |
0.90 |
0.93 |
2000 |
2 |
25 |
23 |
[+] |
OPF |
0.90 0.93 |
0.82 1.00 |
16:16:26 16:16:26 14:13:22 13:27:46
|
667 51 500 23449
|
0.91 0.91 0.93 0.91
|
1 2 2 1 |
1816 11725 4553 2500 |
0.89 0.89 0.87 0.10 |
0.94 0.96 0.98 0.99 |
11421 1000 1234 5000 |
3 1 1 3 |
|
|
OPONEOPL |
23.00 |
-2.20 % |
15:08:22 |
84 |
22.20 |
2 |
350 |
22.30 |
22.70 |
192 |
1 |
2 |
51 |
[+] |
OPN |
22.20 23.00 |
20.70 25.30 |
15:08:22 14:04:54 12:15:04 12:15:04
|
31 39 450 35
|
22.50 22.50 22.70 22.70
|
2 1 1 2 |
516 50 101 260 |
22.20 22.10 22.00 21.50 |
22.80 22.90 23.00 23.20 |
294 200 628 24 |
2 1 5 1 |
|
|
OPTEAM |
9.50 |
2.70 % |
14:00:30 |
89 |
9.50 |
1 |
1000 |
9.35 |
9.50 |
1504 |
4 |
0 |
1 |
[+] |
OPM |
9.50 9.50 |
8.55 10.40 |
09:42:15 14:42:59 09:58:01 09:50:29
|
10 94 10 150
|
9.50 9.25 9.50 9.35
|
1 1 1 1 |
10 906 830 1000 |
9.30 9.25 9.20 9.15 |
9.90 10.00 12.00 12.20 |
300 1020 4400 451 |
1 2 1 1 |
|
|
ORANGEPL |
6.96 |
2.64 % |
17:00:23 |
2512 |
7.19 |
2 |
47512 |
7.15 |
7.19 |
3421 |
3 |
1,723 |
12,315 |
[+] |
OPL |
6.96 7.20 |
6.26 7.66 |
17:00:00 17:00:00 17:00:00 17:00:00
|
3367 1633 1468 930
|
7.19 7.19 7.19 7.19
|
1 2 2 1 |
1452 4060 4065 6417 |
7.14 7.14 7.13 7.12 |
7.20 7.20 7.21 7.21 |
43129 88677 200 7791 |
20 11 1 5 |
|
|
ORBIS |
116.00 |
-0.43 % |
15:01:38 |
5 |
115.50 |
2 |
66 |
115.00 |
115.50 |
287 |
2 |
0 |
6 |
[+] |
ORB |
115.50 116.00 |
104.50 127.50 |
11:41:42 11:41:42 11:41:42 16:17:00
|
5 8 31 5
|
116.00 116.00 116.00 116.00
|
1 1 1 1 |
99 51 100 500 |
113.50 112.50 112.00 110.50 |
116.00 116.50 117.00 117.50 |
288 1448 268 207 |
3 3 1 2 |
|
|
ORCOGROUP |
1.43 |
-1.30 % |
16:42:41 |
42 |
1.52 |
1 |
600 |
1.43 |
1.53 |
599 |
1 |
0 |
0 |
[+] |
OPG |
1.43 1.52 |
1.29 1.57 |
15:33:29 16:48:22 10:42:22 10:39:26
|
200 12 900 195
|
1.43 1.54 1.45 1.44
|
1 1 1 1 |
1847 806 4000 13359 |
1.42 1.36 1.35 1.32 |
1.54 1.55 1.58 1.60 |
4743 790 700 520 |
2 1 1 1 |
|
|
ORGANIC |
0.00 |
0.00 % |
14:03:52 |
1 |
5.00 |
1 |
20 |
4.50 |
5.25 |
10 |
1 |
0 |
0 |
[+] |
ORG |
0.00 0.00 |
4.00 6.00 |
10:15:54 10:15:54 09:00:00 13:54:16
|
79 21 2 2
|
5.20 5.20 5.20 5.20
|
1 1 1 1 |
100 330 250 20 |
4.40 4.02 4.00 3.80 |
5.35 5.40 5.45 5.50 |
10 10 10 355 |
1 1 1 1 |
|
|
ORIONINV |
8.00 |
1.27 % |
09:03:40 |
3 |
8.00 |
1 |
1000 |
7.60 |
7.75 |
500 |
1 |
0 |
0 |
[+] |
ORN |
8.00 8.00 |
7.20 8.80 |
09:18:27 09:07:53 09:04:28 16:14:42
|
950 30 3 10
|
7.90 7.90 8.00 7.90
|
1 1 1 1 |
46 15 20 200 |
7.50 6.00 5.50 5.40 |
7.95 8.00 8.30 8.70 |
950 4921 35 1150 |
1 3 1 1 |
|
|
ORPHEE |
1.95 |
-0.42 % |
09:24:15 |
121 |
1.93 |
3 |
15994 |
1.93 |
1.94 |
4100 |
1 |
0 |
0 |
[+] |
ORP |
1.93 1.95 |
1.56 2.34 |
09:00:00 13:02:58 11:35:24 09:09:19
|
5 1215 2980 5000
|
1.95 1.94 1.94 1.95
|
1 1 1 2 |
12000 20000 20000 15000 |
1.93 1.93 1.93 1.92 |
1.95 1.95 1.95 1.96 |
1995 550 17759 17750 |
1 1 1 3 |
|
|
ORZBIALY |
10.55 |
0.00 % |
15:04:53 |
700 |
10.55 |
1 |
75 |
10.55 |
10.70 |
100 |
1 |
3 |
36 |
[+] |
OBL |
10.45 10.60 |
9.50 11.60 |
15:04:01 14:29:30 14:16:25 14:09:13
|
150 50 250 75
|
10.60 10.60 10.60 10.55
|
4 3 2 2 |
966 280 758 748 |
10.50 10.45 10.40 10.35 |
10.75 10.90 11.00 11.15 |
100 1219 900 1000 |
1 1 2 1 |
|
|
ORZLOPONY |
0.00 |
0.00 % |
11:00:00 |
11 |
0.98 |
2 |
1003 |
0.88 |
0.98 |
4128 |
2 |
0 |
0 |
[+] |
ORL |
0.00 0.00 |
0.78 1.17 |
15:00:00 15:00:00 15:00:00 15:00:00
|
118 467 102 2681
|
0.88 0.88 0.88 0.88
|
1 1 1 0 |
361 10 2869 0 |
0.79 0.50 0.20 0.00 |
0.99 1.02 1.08 1.15 |
2000 500 24300 1000 |
1 1 2 1 |
|
|
OTLOG |
5.45 |
0.00 % |
09:00:00 |
10 |
5.45 |
1 |
1418 |
5.30 |
5.45 |
16061 |
1 |
0 |
0 |
[+] |
OTS |
5.45 5.45 |
4.92 5.95 |
09:21:40 09:18:55 09:17:40 09:00:58
|
1200 1000 1000 1
|
5.45 5.45 5.45 5.60
|
3 1 1 1 |
1743 350 1938 30 |
5.15 4.22 3.88 3.00 |
5.55 5.80 5.85 6.20 |
1352 649 1500 50 |
1 1 1 1 |
|
|
OTMUCHOW |
1.39 |
0.00 % |
17:00:00 |
1866 |
1.39 |
1 |
1080 |
1.31 |
1.39 |
134 |
1 |
2 |
3 |
[+] |
OTM |
1.31 1.39 |
1.26 1.52 |
17:00:00 15:18:27 09:00:00 09:00:00
|
134 250 5 3
|
1.39 1.31 1.39 1.39
|
1 1 1 1 |
5777 2500 4 1 |
1.30 1.28 0.80 0.42 |
1.40 1.60 1.69 1.72 |
5360 1000 1043 300 |
1 1 1 1 |
|
|
OVOSTAR |
77.00 |
3.36 % |
09:00:00 |
9 |
77.00 |
1 |
200 |
74.00 |
74.50 |
300 |
2 |
0 |
1 |
[+] |
OVO |
77.00 77.00 |
69.50 84.50 |
11:49:28 09:01:57 16:33:03 15:47:07
|
200 1 1 24
|
74.50 79.00 76.00 74.50
|
1 0 0 0 |
120 0 0 0 |
73.50 0.00 0.00 0.00 |
77.00 78.50 79.00 79.50 |
201 50 304 362 |
3 1 1 1 |
|
|
PAMAPOL |
0.98 |
-2.04 % |
14:44:35 |
917 |
0.96 |
1 |
500 |
0.94 |
0.96 |
2767 |
1 |
6 |
6 |
[+] |
PMP |
0.96 0.98 |
0.88 1.07 |
09:00:00 09:00:00 13:14:41 13:14:41
|
805 4180 1 50
|
0.98 0.98 0.98 0.95
|
1 1 2 2 |
1995 4000 4000 10000 |
0.91 0.90 0.89 0.86 |
1.03 1.05 1.06 1.10 |
2080 1954 5513 4638 |
2 2 2 1 |
|
|
PANOVA |
13.50 |
0.74 % |
16:26:24 |
262 |
13.60 |
2 |
324 |
13.50 |
13.60 |
187 |
1 |
2 |
24 |
[+] |
NVA |
13.50 13.60 |
12.20 14.80 |
16:07:05 15:52:54 15:00:33 14:56:55
|
213 125 75 175
|
13.60 13.60 13.60 13.60
|
2 3 2 4 |
471 1350 301 877 |
13.40 13.20 13.10 13.00 |
13.70 13.80 13.90 14.00 |
501 254 125 600 |
1 3 2 2 |
|
|
PARCELTEC |
0.32 |
-3.14 % |
17:00:00 |
1 |
0.31 |
1 |
5000 |
0.28 |
0.31 |
2662 |
1 |
6 |
2 |
[+] |
PTE |
0.28 0.32 |
0.26 0.38 |
09:37:22 09:37:22 09:30:54 09:00:00
|
4800 200 800 20
|
0.28 0.28 0.28 0.32
|
1 3 1 2 |
10000 2800 1316 3000 |
0.28 0.28 0.25 0.25 |
0.31 0.33 0.34 0.35 |
1134 1000 2060 2911 |
1 1 1 1 |
|
|
PARTNER |
0.00 |
0.00 % |
10:42:27 |
1000 |
0.10 |
1 |
1000 |
0.10 |
0.10 |
7500 |
1 |
0 |
0 |
[+] |
PRN_ |
0.00 0.00 |
0.08 0.12 |
10:42:27 10:46:53 09:58:28 09:58:28
|
1500 1000 1300 1000
|
0.10 0.10 0.11 0.11
|
1 2 1 1 |
5000 11680 1500 20000 |
0.09 0.09 0.09 0.09 |
0.10 0.11 0.11 0.12 |
1000 112000 123154 2000 |
1 2 1 1 |
|
|
PASSUS |
0.00 |
0.00 % |
11:54:51 |
12 |
14.80 |
1 |
22 |
14.00 |
15.00 |
5 |
1 |
0 |
0 |
[+] |
PAS |
0.00 0.00 |
11.90 17.70 |
11:54:51 09:32:21 09:43:50 09:41:30
|
7 2 2 2
|
14.70 14.70 14.70 14.70
|
1 1 1 1 |
80 30 20 20 |
13.50 12.00 11.00 10.00 |
15.80 15.90 17.50 18.00 |
100 799 100 1 |
1 1 1 1 |
|
|
PATENTUS |
1.31 |
-3.03 % |
17:03:09 |
2010 |
1.28 |
1 |
4490 |
1.28 |
1.33 |
578 |
1 |
21 |
27 |
[+] |
PAT |
1.28 1.36 |
1.18 1.44 |
17:03:09 17:00:00 17:00:00 16:43:15
|
890 110 1 111
|
1.28 1.28 1.28 1.33
|
1 1 1 1 |
6460 1200 1000 368 |
1.27 1.26 1.25 1.23 |
1.34 1.35 1.36 1.37 |
2000 2582 2400 4000 |
2 1 1 2 |
|
|
PBKM |
62.40 |
0.00 % |
16:17:00 |
300 |
62.40 |
2 |
2033 |
62.40 |
62.60 |
324 |
2 |
1 |
79 |
[+] |
BKM |
62.40 62.60 |
56.20 68.60 |
15:10:28 09:33:17 09:26:49 09:26:49
|
100 60 198 2
|
62.40 62.40 62.40 62.40
|
1 2 1 1 |
15 163 8 500 |
61.80 61.00 57.40 55.00 |
62.80 63.00 63.40 64.40 |
200 493 1000 346 |
1 3 2 3 |
|
|
PCCEXOL |
1.65 |
0.00 % |
11:27:42 |
20 |
1.65 |
7 |
860 |
1.64 |
1.66 |
60 |
3 |
0 |
0 |
[+] |
PCX |
1.65 1.65 |
1.49 1.82 |
11:27:42 11:27:42 16:49:21 16:49:21
|
20 20 20 20
|
1.65 1.65 1.65 1.65
|
7 7 5 3 |
1060 443 50 50 |
1.63 1.61 1.58 1.57 |
1.67 1.68 1.70 1.71 |
100 120 80 3311 |
8 6 8 10 |
|
|
PCCROKITA |
49.50 |
0.00 % |
16:04:38 |
15 |
49.20 |
1 |
100 |
49.30 |
49.50 |
20 |
1 |
1 |
31 |
[+] |
PCR |
49.00 49.70 |
44.60 54.40 |
16:04:38 12:51:26 12:51:26 12:51:26
|
2 8 50 120
|
49.20 49.00 49.00 49.00
|
2 2 2 3 |
300 151 40 118 |
49.20 49.10 49.00 48.60 |
49.70 49.80 49.90 50.00 |
13 45 70 1988 |
1 1 2 8 |
|
|
PEKABEX |
9.10 |
3.33 % |
17:00:00 |
166 |
9.30 |
1 |
332 |
9.25 |
9.30 |
2417 |
4 |
90 |
823 |
[+] |
PBX |
9.05 9.30 |
8.20 10.00 |
16:49:45 16:49:27 16:49:22 16:49:10
|
168 400 1034 1000
|
9.25 9.25 9.25 9.25
|
2 1 1 1 |
2210 180 164 500 |
9.10 9.00 8.75 8.60 |
9.40 9.50 9.60 9.65 |
930 1000 409 100 |
2 1 2 1 |
|
|
PEKAO |
99.50 |
-0.14 % |
17:00:33 |
300 |
98.42 |
1 |
538 |
98.28 |
98.42 |
1985 |
2 |
495 |
48,760 |
[+] |
PEO |
97.70 99.50 |
89.56 109.45 |
17:00:00 17:00:00 17:00:00 17:00:00
|
351 457 610 101
|
98.42 98.42 98.42 98.42
|
1 1 2 1 |
2266 90 1124 116 |
98.14 98.00 97.92 97.88 |
98.48 98.52 98.54 98.56 |
579 3373 1118 1107 |
1 4 2 2 |
|
|
PEMANAGER |
11.00 |
0.00 % |
14:56:26 |
25 |
10.95 |
1 |
100 |
10.75 |
10.95 |
195 |
1 |
7 |
76 |
[+] |
PEM |
10.75 11.00 |
9.90 12.10 |
10:52:34 10:34:06 10:33:44 10:16:36
|
2576 1 4339 70
|
10.80 11.00 10.80 10.75
|
1 1 1 2 |
750 604 700 450 |
10.70 10.65 10.50 9.96 |
11.00 11.15 11.90 11.95 |
197 578 100 50 |
2 1 1 1 |
|
|
PEP |
26.60 |
0.00 % |
17:00:00 |
10 |
26.90 |
1 |
257 |
26.90 |
27.00 |
3297 |
1 |
2 |
50 |
[+] |
PEP |
26.60 27.10 |
24.00 29.20 |
16:27:01 16:26:07 16:26:07 15:59:53
|
50 50 50 303
|
26.90 26.90 27.00 27.10
|
1 2 3 1 |
400 340 229 100 |
26.80 26.70 26.60 26.40 |
27.20 27.30 27.40 27.50 |
1091 458 500 149 |
5 3 1 2 |
|
|
PEPEES |
1.79 |
1.15 % |
17:00:00 |
292 |
1.76 |
2 |
3561 |
1.73 |
1.76 |
1208 |
1 |
8 |
14 |
[+] |
PPS |
1.73 1.79 |
1.62 1.96 |
15:57:42 15:10:17 11:00:55 10:43:42
|
1000 1000 3500 61
|
1.76 1.76 1.73 1.73
|
2 1 1 1 |
18322 800 15000 800 |
1.72 1.71 1.70 1.67 |
1.78 1.79 1.81 1.83 |
2000 1992 2500 30496 |
1 1 1 2 |
|
|
PGE |
8.26 |
-3.54 % |
17:03:27 |
84 |
7.91 |
9 |
8194 |
7.91 |
7.92 |
3576 |
2 |
3,338 |
26,653 |
[+] |
PGE |
7.86 8.31 |
7.44 9.09 |
17:00:39 17:00:00 17:00:00 17:00:00
|
200 201 57 14071
|
7.91 7.91 7.91 7.91
|
2 2 14 2 |
1952 9223 4374 1955 |
7.91 7.90 7.90 7.90 |
7.92 7.93 7.94 7.95 |
6617 1946 4093 1942 |
1 2 3 2 |
|
|
PGNIG |
4.20 |
0.53 % |
17:01:13 |
5000 |
4.19 |
3 |
93817 |
4.18 |
4.19 |
19262 |
5 |
4,484 |
18,741 |
[+] |
PGN |
4.13 4.23 |
3.78 4.62 |
17:00:00 17:00:00 17:00:00 17:00:00
|
250 250 36 214
|
4.19 4.19 4.19 4.19
|
1 2 1 5 |
119 7039 2592 10278 |
4.18 4.18 4.17 4.17 |
4.19 4.19 4.20 4.20 |
23746 7600 39522 19600 |
4 2 5 7 |
|
|
PGODLEW |
0.00 |
0.00 % |
16:29:30 |
2 |
1.11 |
1 |
1120 |
1.08 |
1.12 |
1671 |
2 |
0 |
0 |
[+] |
PGO |
0.00 0.00 |
1.00 1.22 |
16:29:29 16:29:29 16:29:29 16:29:29
|
2 2 2 2
|
1.11 1.11 1.11 1.11
|
1 1 1 1 |
2000 3120 7300 2500 |
1.07 1.06 1.03 0.90 |
1.13 1.16 1.18 1.20 |
6711 1270 3000 3000 |
2 1 1 1 |
|
|
PGSSOFT |
10.06 |
1.39 % |
16:35:18 |
1 |
10.20 |
1 |
100 |
9.98 |
10.18 |
193 |
1 |
4 |
37 |
[+] |
PSW |
10.00 10.20 |
9.06 11.06 |
16:35:18 16:35:03 16:34:17 16:34:17
|
5 75 777 93
|
10.18 10.18 10.02 10.04
|
1 1 1 1 |
71 700 1020 74 |
9.95 9.93 9.92 9.83 |
10.20 10.26 10.30 10.40 |
3586 280 1000 1076 |
5 1 1 2 |
|
|
PHARMENA |
5.88 |
0.00 % |
17:00:00 |
2 |
5.88 |
1 |
100 |
5.60 |
5.88 |
298 |
1 |
8 |
44 |
[+] |
PHR |
5.40 6.02 |
5.30 6.46 |
14:18:37 14:18:37 12:55:19 12:55:19
|
5 40 1400 300
|
5.50 5.62 5.62 5.62
|
1 3 1 1 |
300 545 1000 200 |
5.52 5.40 5.34 5.20 |
6.00 6.02 6.10 6.20 |
634 136 255 2800 |
1 1 2 1 |
|
|
PHN |
10.85 |
0.00 % |
14:51:32 |
150 |
10.85 |
2 |
121 |
10.80 |
10.85 |
1175 |
4 |
3 |
35 |
[+] |
PHN |
10.75 10.85 |
9.78 11.90 |
13:04:51 13:04:51 12:42:13 12:40:29
|
150 259 150 150
|
10.80 10.80 10.75 10.75
|
1 1 1 1 |
517 200 631 200 |
10.75 10.50 10.40 10.20 |
10.90 10.95 11.00 11.10 |
249 266 5364 200 |
2 3 7 1 |
|
|
PHOTON |
4.56 |
0.00 % |
16:26:07 |
20 |
4.82 |
1 |
100 |
4.60 |
4.82 |
80 |
1 |
10 |
48 |
[+] |
PEN |
4.56 4.82 |
3.66 5.45 |
15:50:13 15:47:42 15:46:40 14:02:31
|
488 500 553 500
|
4.74 4.72 4.72 4.76
|
1 1 2 1 |
850 291 260 383 |
4.58 4.54 4.50 4.44 |
4.88 4.92 4.94 4.98 |
100 190 408 5000 |
1 1 2 1 |
|
|
PKNORLEN |
84.62 |
2.02 % |
17:02:47 |
9 |
85.66 |
1 |
50 |
85.60 |
85.66 |
69924 |
10 |
1,145 |
97,584 |
[+] |
PKN |
84.06 85.98 |
76.16 93.08 |
17:00:00 17:00:00 17:00:00 17:00:00
|
27 51 100 100
|
85.66 85.66 85.66 85.66
|
1 1 1 1 |
11 390 12 26 |
85.42 85.34 85.30 85.28 |
85.68 85.70 85.72 85.74 |
656 3862 3372 119 |
2 7 1 2 |
|
|
PKOBP |
34.86 |
-0.49 % |
17:03:44 |
250 |
34.22 |
4 |
2160 |
34.22 |
34.28 |
500 |
1 |
2,267 |
78,185 |
[+] |
PKO |
34.14 34.93 |
31.38 38.34 |
17:03:30 17:03:30 17:00:00 17:00:00
|
63 52 98 306
|
34.22 34.22 34.22 34.22
|
5 7 2 3 |
12331 17148 4162 14165 |
34.21 34.20 34.19 34.18 |
34.29 34.30 34.31 34.32 |
14659 2659 12421 6773 |
2 2 2 2 |
|
|
PKPCARGO |
20.25 |
1.99 % |
17:00:57 |
109 |
20.50 |
2 |
2591 |
20.45 |
20.55 |
149 |
3 |
39 |
802 |
[+] |
PKP |
20.15 20.65 |
18.24 22.25 |
17:00:44 17:00:00 17:00:00 17:00:00
|
400 197 13 142
|
20.50 20.50 20.50 20.50
|
2 1 3 3 |
202 85 708 312 |
20.40 20.35 20.30 20.20 |
20.60 20.65 20.70 20.75 |
400 495 450 215 |
1 2 4 3 |
|
|
PLASMA |
0.00 |
0.00 % |
15:02:54 |
390 |
0.50 |
1 |
610 |
0.50 |
0.56 |
900 |
1 |
0 |
0 |
[+] |
PSM |
0.00 0.00 |
0.40 0.60 |
15:00:00 11:00:00 15:00:00 11:00:00
|
10 78 25 115
|
0.50 0.48 0.55 0.50
|
1 1 1 1 |
1100 220 100 165 |
0.47 0.43 0.42 0.41 |
0.68 0.96 1.09 1.10 |
4579 4715 2545 2593 |
2 1 1 2 |
|
|
PLASTBOX |
2.16 |
-3.82 % |
14:26:57 |
260 |
2.02 |
1 |
225 |
2.02 |
2.11 |
5000 |
1 |
0 |
1 |
[+] |
PLX |
2.02 2.16 |
1.94 2.38 |
09:00:00 16:20:18 15:30:11 15:30:11
|
5 515 4285 1127
|
2.16 2.10 2.10 2.09
|
1 1 1 1 |
4740 5000 5000 2001 |
2.02 2.01 2.00 1.83 |
2.16 2.20 2.21 2.23 |
1035 936 780 5363 |
1 1 1 2 |
|
|
PLATIGE |
31.00 |
25.81 % |
17:03:18 |
60 |
39.00 |
2 |
193 |
39.00 |
39.20 |
102 |
2 |
14 |
524 |
[+] |
PLI |
31.00 40.00 |
29.80 44.60 |
17:01:21 17:01:04 17:01:04 17:00:20
|
25 85 30 179
|
39.00 39.00 39.00 39.00
|
1 1 2 1 |
300 100 150 100 |
38.10 37.60 37.00 36.50 |
39.40 39.70 39.80 39.90 |
10 166 200 267 |
1 2 1 3 |
|
|
PLAY |
33.22 |
1.86 % |
17:01:04 |
298 |
33.90 |
1 |
1452 |
33.88 |
33.90 |
202 |
1 |
409 |
13,869 |
[+] |
PLY |
33.10 34.46 |
29.90 36.54 |
17:01:04 17:00:34 17:00:17 17:00:00
|
75 425 1000 100
|
33.90 33.90 33.90 33.90
|
5 2 3 3 |
622 2230 293 2045 |
33.86 33.82 33.80 33.78 |
33.94 33.98 34.00 34.02 |
813 60 2000 1527 |
2 1 1 2 |
|
|
PLAYWAY |
236.50 |
-1.06 % |
17:00:57 |
2 |
232.50 |
1 |
40 |
232.00 |
232.50 |
27 |
1 |
7 |
1,555 |
[+] |
PLW |
230.00 237.00 |
213.00 260.00 |
17:00:00 17:00:00 17:00:00 16:49:57
|
10 1 10 184
|
232.50 232.50 232.50 233.00
|
5 1 4 4 |
195 53 129 40 |
230.00 229.50 229.00 228.00 |
233.00 233.50 234.00 234.50 |
67 4 81 96 |
2 1 3 6 |
|
|
PLAZACNTR |
2.12 |
-1.75 % |
15:15:26 |
1 |
2.24 |
1 |
1220 |
2.12 |
2.24 |
999 |
1 |
0 |
0 |
[+] |
PLZ |
2.12 2.24 |
1.91 2.32 |
15:15:26 14:12:57 14:12:57 17:00:00
|
99 1 99 1
|
2.20 2.12 2.12 2.28
|
1 1 1 1 |
150 600 599 1000 |
2.02 1.94 1.92 1.90 |
2.28 2.32 2.34 2.38 |
829 302 300 401 |
1 1 1 2 |
|
|
PLGROUP |
0.54 |
-1.48 % |
15:53:27 |
439 |
0.53 |
1 |
13577 |
0.51 |
0.53 |
61 |
1 |
58 |
31 |
[+] |
PLG |
0.52 0.56 |
0.43 0.65 |
15:51:34 15:50:47 15:41:43 15:41:43
|
1488 273 5000 186
|
0.52 0.52 0.52 0.52
|
1 1 2 1 |
3000 5000 6000 1300 |
0.51 0.51 0.50 0.50 |
0.54 0.54 0.56 0.56 |
3000 2517 1677 613 |
1 1 1 1 |
|
|
POINTGROUP |
1.20 |
0.00 % |
14:00:55 |
130 |
1.20 |
1 |
6638 |
1.13 |
1.19 |
500 |
1 |
2 |
2 |
[+] |
PGM |
1.20 1.20 |
1.08 1.32 |
09:15:44 09:12:32 10:17:29 11:31:59
|
50 1550 1048 234
|
1.20 1.20 1.20 1.15
|
1 1 1 0 |
480 2015 138 0 |
1.03 1.01 0.75 0.00 |
1.20 1.21 1.22 1.23 |
870 1323 880 6462 |
1 1 1 2 |
|
|
POLICE |
10.30 |
0.00 % |
17:00:37 |
390 |
10.50 |
2 |
490 |
10.20 |
10.60 |
127 |
1 |
2 |
23 |
[+] |
PCE |
10.20 10.50 |
9.30 11.30 |
17:00:00 16:46:10 12:17:27 10:46:00
|
500 10 18 48
|
10.50 10.50 10.20 10.20
|
6 1 1 0 |
2765 200 137 0 |
10.00 9.50 9.30 0.00 |
10.70 10.80 10.90 11.00 |
482 1000 1439 4334 |
2 1 2 1 |
|
|
POLIMEXMS |
2.10 |
-0.72 % |
17:02:46 |
192 |
2.08 |
1 |
3448 |
2.08 |
2.09 |
20100 |
1 |
133 |
277 |
[+] |
PXM |
2.08 2.10 |
1.89 2.30 |
17:02:46 17:00:00 17:00:00 17:00:00
|
1372 3000 400 3000
|
2.08 2.08 2.08 2.08
|
2 2 1 3 |
6100 11000 400 5288 |
2.08 2.07 2.06 2.05 |
2.10 2.10 2.10 2.11 |
6723 33735 5092 4200 |
4 5 2 2 |
|
|
POLLENAE |
0.00 |
0.00 % |
15:00:00 |
1451 |
0.14 |
1 |
100 |
0.14 |
0.15 |
500 |
1 |
0 |
0 |
[+] |
PLE |
0.00 0.00 |
0.12 0.17 |
11:00:00 11:00:00 11:24:12 15:00:00
|
60 100 50 222
|
0.18 0.18 0.18 0.18
|
1 1 1 1 |
100 100 200 200 |
0.13 0.12 0.11 0.10 |
0.16 0.17 0.18 0.18 |
500 500 3000 838 |
1 1 1 1 |
|
|
POLMAN |
0.00 |
0.00 % |
12:58:05 |
10 |
0.29 |
1 |
4845 |
0.25 |
0.29 |
9677 |
1 |
0 |
0 |
[+] |
PLM |
0.00 0.00 |
0.23 0.34 |
12:57:49 11:39:24 11:39:24 11:39:24
|
220 235 1000 765
|
0.25 0.25 0.25 0.25
|
1 1 1 1 |
5000 7000 4779 4143 |
0.25 0.25 0.24 0.24 |
0.29 0.29 0.30 0.31 |
2556 24254 9900 20000 |
1 2 1 1 |
|
|
POLNORD |
1.79 |
7.51 % |
17:04:44 |
1000 |
1.79 |
1 |
1961 |
1.78 |
1.80 |
4420 |
2 |
1,499 |
2,717 |
[+] |
PND |
1.74 1.91 |
1.62 1.97 |
17:04:13 17:04:08 17:03:52 17:03:49
|
2100 350 1000 1211
|
1.79 1.79 1.79 1.79
|
1 1 2 3 |
2200 1470 2600 4909 |
1.78 1.77 1.76 1.76 |
1.82 1.82 1.82 1.83 |
850 2700 3000 4000 |
1 2 2 2 |
|
|
POLTRONIC |
0.33 |
0.00 % |
09:17:32 |
441 |
0.33 |
1 |
516 |
0.31 |
0.33 |
130677 |
2 |
0 |
0 |
[+] |
PTN |
0.33 0.33 |
0.26 0.40 |
12:58:28 09:00:00 09:00:00 11:39:11
|
1000 6061 1555 2000
|
0.33 0.33 0.33 0.33
|
1 2 1 1 |
3447 12698 4900 3555 |
0.29 0.28 0.27 0.27 |
0.38 0.45 0.46 0.46 |
1835 2349 5541 2800 |
1 1 1 1 |
|
|
POLWAX |
2.91 |
-1.04 % |
16:45:23 |
174 |
2.86 |
1 |
269 |
2.87 |
2.92 |
810 |
2 |
38 |
110 |
[+] |
PWX |
2.83 2.92 |
2.62 3.20 |
16:45:23 15:33:13 14:53:47 14:45:14
|
600 150 616 500
|
2.86 2.91 2.83 2.85
|
2 1 2 2 |
2870 400 685 5600 |
2.86 2.84 2.83 2.83 |
2.95 2.97 2.98 2.99 |
1167 233 1250 5000 |
1 1 1 1 |
|
|
POZBUD |
1.79 |
1.13 % |
17:03:12 |
29410 |
1.80 |
1 |
765 |
1.73 |
1.80 |
1145 |
1 |
95 |
170 |
[+] |
POZ |
1.74 1.80 |
1.62 1.97 |
17:03:12 16:49:13 16:49:13 16:44:56
|
4865 35 765 4000
|
1.80 1.80 1.79 1.74
|
1 1 1 2 |
1000 6500 666 2000 |
1.72 1.69 1.67 1.66 |
1.82 1.86 1.89 1.90 |
871 3660 700 1566 |
1 1 1 2 |
|
|
PRAGMAFA |
11.50 |
1.72 % |
16:44:03 |
85 |
11.80 |
2 |
440 |
11.50 |
11.80 |
692 |
3 |
1 |
10 |
[+] |
PRF |
11.50 11.80 |
10.40 12.60 |
11:37:11 11:37:11 11:37:11 11:37:11
|
23 82 13 100
|
11.80 11.80 11.80 11.70
|
1 3 1 2 |
250 746 200 1025 |
11.40 11.30 10.50 10.00 |
11.90 12.00 12.10 12.20 |
155 457 1000 346 |
1 3 1 4 |
|
|
PRAGMAINK |
6.98 |
0.00 % |
11:49:32 |
2 |
6.98 |
13 |
65 |
6.82 |
7.10 |
50 |
10 |
0 |
0 |
[+] |
PRI |
6.98 6.98 |
6.30 7.66 |
11:49:28 11:49:26 11:49:16 11:49:10
|
2 2 2 2
|
6.98 6.98 6.98 6.98
|
14 1 1 1 |
70 100 100 1200 |
6.70 6.30 6.10 6.00 |
7.12 7.14 7.16 7.20 |
187 230 350 100 |
31 23 1 1 |
|
|
PRAIRIE |
0.65 |
-1.52 % |
16:41:38 |
5000 |
0.65 |
2 |
4609 |
0.64 |
0.65 |
4282 |
1 |
66 |
42 |
[+] |
PDZ |
0.64 0.66 |
0.58 0.70 |
16:30:22 15:56:12 15:46:56 15:46:56
|
1300 2700 1233 2000
|
0.64 0.65 0.64 0.64
|
1 6 2 4 |
5000 41300 5500 9850 |
0.64 0.63 0.62 0.62 |
0.66 0.66 0.66 0.67 |
5000 15660 11028 12219 |
1 7 3 4 |
|
|
PRESENT24 |
0.09 |
-0.54 % |
12:57:58 |
1 |
0.09 |
1 |
2003 |
0.08 |
0.09 |
17501 |
2 |
25 |
2 |
[+] |
P24 |
0.09 0.09 |
0.06 0.11 |
12:21:55 12:21:55 12:21:55 14:51:27
|
9997 9700 5000 235
|
0.09 0.09 0.09 0.09
|
1 1 3 1 |
24000 15000 34000 2500 |
0.08 0.08 0.08 0.08 |
0.09 0.10 0.10 0.10 |
26809 12000 10999 11967 |
2 1 1 1 |
|
|
PRESTO |
0.00 |
0.00 % |
11:37:41 |
4000 |
0.04 |
3 |
157500 |
0.01 |
PKC |
76357 |
14 |
0 |
0 |
[+] |
PST |
0.00 0.00 |
0.03 0.05 |
10:55:06 10:34:10 10:02:53 10:00:57
|
1 6413 120000 40000
|
0.04 0.03 0.03 0.03
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.01 0.03 0.04 0.04 |
4486 101103 325149 4667 |
2 4 8 1 |
|
|
PRIMEMINERALS |
9.45 |
-20.21 % |
17:01:25 |
33 |
7.50 |
1 |
30 |
7.40 |
7.70 |
300 |
1 |
3 |
22 |
[+] |
PMT |
7.50 9.45 |
6.10 9.10 |
17:00:34 16:18:08 13:36:54 13:36:54
|
10 100 2409 19
|
7.50 7.50 7.50 7.50
|
1 1 1 1 |
10 200 1423 10 |
7.10 7.05 7.00 6.50 |
8.20 8.50 8.80 8.95 |
10 10 115 100 |
1 1 1 1 |
|
|
PRIMETECH |
0.00 |
0.00 % |
16:21:06 |
185 |
1.29 |
1 |
2900 |
1.22 |
1.25 |
10 |
1 |
0 |
0 |
[+] |
PTH |
0.00 0.00 |
1.16 1.41 |
16:13:30 16:13:30 16:06:38 15:57:46
|
10 720 1100 500
|
1.29 1.28 1.28 1.28
|
1 1 3 1 |
2000 500 2538 500 |
1.22 1.21 1.20 1.19 |
1.28 1.29 1.29 1.34 |
2000 938 438 5180 |
1 3 1 1 |
|
|
PROCHEM |
16.00 |
0.00 % |
09:00:00 |
2 |
16.00 |
1 |
100 |
15.75 |
16.00 |
1108 |
2 |
0 |
0 |
[+] |
PRM |
16.00 16.00 |
14.40 17.60 |
09:00:00 11:06:08 09:27:12 09:00:00
|
2 22 50 2
|
16.00 16.00 16.00 16.00
|
1 1 2 1 |
140 130 2100 96 |
15.70 15.60 15.45 15.30 |
16.20 16.95 17.00 17.35 |
550 500 3000 79 |
1 1 1 1 |
|
|
PROJPRZEM |
13.30 |
0.00 % |
12:16:22 |
1 |
13.30 |
1 |
160 |
13.00 |
13.30 |
1499 |
2 |
0 |
0 |
[+] |
PJP |
13.30 13.30 |
12.00 14.60 |
09:00:00 09:31:04 09:31:04 09:20:22
|
1 73 5 150
|
13.30 13.30 13.30 13.25
|
1 1 1 1 |
625 220 122 200 |
12.90 12.30 12.10 12.05 |
13.50 14.50 15.00 15.80 |
560 100 300 35 |
1 1 1 1 |
|
|
PROLOG |
24.00 |
-4.17 % |
15:45:23 |
48 |
23.00 |
2 |
140 |
23.00 |
23.80 |
73 |
1 |
0 |
10 |
[+] |
PRL |
23.00 24.00 |
19.20 28.80 |
15:40:23 15:31:24 15:30:10 15:26:32
|
50 87 100 87
|
23.00 23.40 23.00 23.00
|
2 1 1 1 |
180 300 100 80 |
22.60 22.40 22.20 16.70 |
24.00 25.00 27.00 27.60 |
1118 117 500 400 |
5 1 1 1 |
|
|
PROMISE |
3.08 |
11.19 % |
15:21:00 |
4 |
2.98 |
1 |
650 |
2.58 |
2.98 |
789 |
2 |
7 |
21 |
[+] |
PRO |
2.66 3.38 |
2.48 3.68 |
15:21:00 14:05:18 12:52:10 12:52:10
|
156 119 940 200
|
2.66 2.66 2.68 2.80
|
1 1 1 1 |
1000 500 675 116 |
2.56 2.54 2.52 0.30 |
3.04 3.16 3.18 3.20 |
997 1500 2350 3000 |
1 1 2 1 |
|
|
PROTEKTOR |
3.56 |
0.58 % |
12:57:12 |
150 |
3.46 |
1 |
400 |
3.32 |
3.45 |
1000 |
1 |
0 |
1 |
[+] |
PRT |
3.46 3.56 |
3.21 3.91 |
09:08:51 10:08:51 09:13:58 09:03:22
|
1 2 140 1
|
3.56 3.44 3.44 3.56
|
1 1 1 0 |
270 1000 1000 0 |
3.31 3.28 3.00 0.00 |
3.56 3.57 3.58 3.60 |
3092 896 399 1000 |
3 2 1 1 |
|
|
PROVIDENT |
0.00 |
0.00 % |
17:00:00 |
1 |
6.90 |
1 |
100 |
4.20 |
6.90 |
399 |
1 |
0 |
0 |
[+] |
IPF |
0.00 0.00 |
6.21 7.59 |
10:42:30 09:02:04 09:01:21 13:45:51
|
28 2 1 4
|
6.76 7.00 7.00 6.50
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
7.00 7.20 16.90 0.00 |
113 682 40 0 |
1 1 1 0 |
|
|
PRYMUS |
7.30 |
1.39 % |
17:00:00 |
1 |
7.30 |
1 |
20 |
7.00 |
7.30 |
49 |
1 |
0 |
0 |
[+] |
PRS |
7.30 7.30 |
5.85 8.75 |
17:00:00 09:16:32 09:13:45 09:13:45
|
48 2 50 311
|
7.30 7.20 7.00 7.00
|
1 1 1 1 |
20 20 20 20 |
6.90 6.80 6.50 6.20 |
7.40 7.50 7.70 7.90 |
100 250 100 100 |
1 1 1 1 |
|
|
PULAWY |
90.00 |
0.00 % |
17:00:00 |
17 |
90.00 |
1 |
50 |
89.20 |
90.00 |
411 |
1 |
1 |
51 |
[+] |
ZAP |
90.00 92.60 |
81.00 99.00 |
17:00:00 15:49:40 15:49:40 15:36:54
|
74 75 38 3
|
90.00 90.00 90.00 92.60
|
2 2 1 1 |
70 30 18 23 |
89.00 88.00 87.60 86.00 |
91.40 92.60 93.00 93.40 |
75 12 320 34 |
1 1 2 1 |
|
|
PURE |
31.00 |
-0.65 % |
17:00:00 |
2 |
30.80 |
1 |
120 |
30.10 |
30.80 |
112 |
2 |
1 |
33 |
[+] |
PUR |
30.00 31.00 |
24.80 37.20 |
17:00:00 16:43:01 16:20:22 15:36:37
|
18 10 33 17
|
30.80 30.80 30.00 30.00
|
4 2 2 2 |
910 36 69 80 |
30.00 29.50 29.10 29.00 |
30.90 31.00 31.20 31.40 |
123 13 250 30 |
1 1 1 1 |
|
|
PZU |
38.71 |
-0.08 % |
17:01:47 |
26 |
38.57 |
2 |
2808 |
38.55 |
38.57 |
1615 |
3 |
1,570 |
60,747 |
[+] |
PZU |
38.44 38.98 |
34.84 42.58 |
17:00:12 17:00:12 17:00:00 17:00:00
|
478 3 205 6
|
38.57 38.57 38.57 38.57
|
2 6 2 1 |
2601 107261 2812 7057 |
38.51 38.50 38.49 38.48 |
38.58 38.59 38.60 38.61 |
2163 6709 816 932 |
1 3 1 1 |
|
|
QUBICGMS |
0.00 |
0.00 % |
17:00:00 |
100 |
2.82 |
1 |
735 |
2.71 |
2.75 |
800 |
1 |
0 |
0 |
[+] |
QUB |
0.00 0.00 |
2.26 3.38 |
16:37:40 13:41:08 13:37:10 13:37:10
|
136 300 276 724
|
2.78 2.82 2.82 2.80
|
2 1 2 1 |
1980 1000 855 200 |
2.70 2.65 2.61 2.57 |
2.78 2.80 2.82 2.84 |
1000 4000 281 406 |
1 1 1 1 |
|
|
QUERCUS |
2.29 |
2.18 % |
15:35:54 |
300 |
2.34 |
1 |
5000 |
2.30 |
2.34 |
674 |
2 |
3 |
8 |
[+] |
QRS |
2.28 2.34 |
2.07 2.51 |
15:05:14 15:00:50 12:09:58 11:43:47
|
89 11 489 911
|
2.33 2.33 2.33 2.33
|
1 2 1 2 |
3500 1914 740 1509 |
2.28 2.25 2.24 2.21 |
2.35 2.36 2.37 2.38 |
1618 2721 1500 3300 |
2 2 1 1 |
|
|
RADPOL |
1.40 |
-3.65 % |
16:27:03 |
7000 |
1.32 |
2 |
688 |
1.32 |
1.35 |
1723 |
1 |
22 |
29 |
[+] |
RDL |
1.31 1.40 |
1.26 1.53 |
16:05:42 15:58:14 15:58:14 15:03:49
|
1277 3778 500 500
|
1.35 1.35 1.35 1.31
|
1 1 1 1 |
1359 2000 767 684 |
1.31 1.31 1.30 1.30 |
1.36 1.37 1.40 1.40 |
2100 1200 339 2103 |
1 1 1 3 |
|
|
RAFAKO |
0.95 |
0.63 % |
16:47:09 |
350 |
0.95 |
1 |
482 |
0.95 |
0.95 |
5736 |
3 |
195 |
184 |
[+] |
RFK |
0.92 0.95 |
0.85 1.04 |
16:46:52 16:39:13 16:32:12 16:32:12
|
1500 964 9800 200
|
0.95 0.95 0.95 0.95
|
2 1 2 1 |
5780 2000 4000 3000 |
0.95 0.94 0.94 0.94 |
0.95 0.95 0.96 0.96 |
1000 3181 4254 2235 |
1 2 2 1 |
|
|
RAFAMET |
9.20 |
2.22 % |
09:25:01 |
2 |
9.20 |
1 |
99 |
8.50 |
9.20 |
186 |
2 |
0 |
0 |
[+] |
RAF |
9.20 9.20 |
8.30 10.10 |
09:25:00 09:24:59 16:47:20 12:32:30
|
2 2 43 2
|
9.20 9.20 9.00 8.90
|
1 1 1 1 |
1000 1000 1100 1000 |
8.00 7.00 6.00 5.00 |
10.00 10.10 10.40 10.70 |
265 10 50 50 |
1 1 1 1 |
|
|
RAINBOW |
31.90 |
0.00 % |
17:02:44 |
5 |
31.90 |
1 |
10 |
31.60 |
31.90 |
200 |
2 |
2 |
72 |
[+] |
RBW |
31.40 31.90 |
28.80 35.00 |
17:02:41 17:02:37 17:00:00 16:43:11
|
3 2 1 50
|
31.90 31.90 31.90 31.80
|
2 4 1 1 |
176 652 956 200 |
31.50 31.40 31.30 31.20 |
32.00 32.20 32.30 32.40 |
958 1899 35 75 |
5 2 1 1 |
|
|
RANKPROGR |
1.38 |
0.00 % |
13:54:11 |
238 |
1.39 |
1 |
1000 |
1.34 |
1.37 |
1000 |
2 |
5 |
6 |
[+] |
RNK |
1.38 1.39 |
1.25 1.51 |
13:54:11 13:54:11 13:54:11 13:54:11
|
500 1000 500 1712
|
1.39 1.39 1.39 1.39
|
3 2 2 1 |
5100 17000 10800 600 |
1.32 1.32 1.30 1.28 |
1.38 1.38 1.38 1.39 |
500 500 2112 5000 |
1 1 7 1 |
|
|
RAWLPLUG |
8.20 |
0.00 % |
09:00:00 |
2 |
8.20 |
1 |
990 |
8.00 |
8.20 |
494 |
2 |
0 |
0 |
[+] |
RWL |
8.20 8.20 |
7.38 9.02 |
09:00:00 15:53:27 15:52:56 15:52:52
|
2 65 600 172
|
8.20 8.20 8.20 8.18
|
2 1 2 0 |
1940 52 1297 0 |
7.70 7.66 7.60 0.00 |
8.38 8.42 8.48 8.50 |
88 295 448 354 |
1 1 2 1 |
|
|
READGENE |
0.65 |
2.38 % |
12:33:59 |
20 |
0.65 |
1 |
5570 |
0.64 |
0.72 |
945 |
1 |
0 |
0 |
[+] |
RDG |
0.65 0.65 |
0.52 0.77 |
17:00:00 17:00:00 17:00:00 14:09:16
|
1 1 1 1315
|
0.63 0.65 0.68 0.77
|
1 1 1 1 |
877 550 50 1550 |
0.63 0.58 0.58 0.57 |
0.80 0.81 0.82 0.83 |
100 100 100 100 |
1 1 1 1 |
|
|
RELPOL |
5.35 |
0.00 % |
17:00:00 |
1 |
5.40 |
1 |
1097 |
5.35 |
5.40 |
1660 |
3 |
4 |
24 |
[+] |
RLP |
5.35 5.40 |
4.82 5.85 |
12:57:21 12:44:04 11:48:09 09:52:27
|
1062 30 700 353
|
5.35 5.40 5.40 5.35
|
5 1 3 2 |
2374 246 1335 700 |
5.30 5.25 5.20 5.15 |
5.45 5.50 5.55 5.65 |
968 277 2592 183 |
3 1 3 1 |
|
|
REMAK |
9.00 |
0.22 % |
16:05:38 |
60 |
9.00 |
1 |
340 |
9.00 |
9.48 |
796 |
2 |
2 |
16 |
[+] |
RMK |
8.98 9.12 |
8.10 9.90 |
16:05:38 16:05:38 13:18:03 13:10:28
|
200 115 36 400
|
9.02 9.12 9.00 9.00
|
1 1 2 1 |
900 150 1530 16 |
8.82 7.30 6.62 6.60 |
9.60 9.62 9.66 9.98 |
763 500 638 326 |
3 1 1 1 |
|
|
REMEDIS |
0.00 |
0.00 % |
15:00:00 |
4000 |
0.04 |
1 |
12000 |
0.03 |
0.04 |
4391 |
1 |
0 |
0 |
[+] |
REM |
0.00 0.00 |
0.03 0.05 |
11:00:00 15:00:00 15:00:00 11:28:32
|
6609 11391 10000 3000
|
0.04 0.03 0.03 0.03
|
1 2 1 2 |
24999 20999 20000 70000 |
0.02 0.02 0.02 0.02 |
0.04 0.05 0.05 0.05 |
13650 22077 17718 41824 |
2 1 1 2 |
|
|
ROBINSON |
5.90 |
-5.47 % |
13:37:14 |
2 |
6.05 |
1 |
30 |
5.50 |
5.70 |
20 |
1 |
1 |
5 |
[+] |
RBS |
5.50 6.05 |
4.72 7.05 |
13:37:14 13:37:03 13:37:03 13:37:03
|
18 370 20 20
|
6.00 5.50 5.60 5.70
|
1 1 1 1 |
20 20 100 20 |
5.40 5.30 5.25 5.20 |
5.75 5.80 5.85 5.90 |
100 100 100 100 |
1 1 1 1 |
|
|
ROCCA |
0.43 |
0.00 % |
11:00:00 |
10 |
0.43 |
1 |
1000 |
0.33 |
0.43 |
7371 |
1 |
0 |
0 |
[+] |
RCA |
0.43 0.43 |
0.34 0.52 |
11:00:00 11:00:00 11:00:00 11:00:00
|
10 10 10 10
|
0.43 0.43 0.45 0.45
|
1 1 2 2 |
2000 1000 2400 9000 |
0.30 0.28 0.25 0.20 |
0.45 0.47 0.50 0.53 |
152 100 100 100 |
1 1 1 1 |
|
|
RONSON |
0.83 |
-3.64 % |
14:39:36 |
300 |
0.80 |
1 |
2000 |
0.80 |
0.82 |
2200 |
1 |
15 |
12 |
[+] |
RON |
0.80 0.83 |
0.75 0.91 |
14:39:36 14:27:58 14:27:46 14:27:19
|
2260 200 490 50
|
0.80 0.80 0.80 0.80
|
2 2 4 1 |
3856 10086 9150 10000 |
0.80 0.79 0.78 0.76 |
0.82 0.83 0.84 0.84 |
4758 11678 19500 12743 |
2 2 3 3 |
|
|
ROPCZYCE |
21.80 |
0.00 % |
15:48:24 |
200 |
21.80 |
2 |
20 |
21.70 |
22.00 |
890 |
1 |
2 |
48 |
[+] |
RPC |
21.70 22.20 |
19.65 23.90 |
15:40:55 13:55:46 13:55:46 13:55:46
|
300 180 10 10
|
21.80 21.80 21.80 21.80
|
1 1 2 1 |
100 320 20 120 |
21.60 21.50 21.30 21.10 |
22.20 22.30 22.50 22.60 |
20 20 20 200 |
2 1 1 2 |
|
|
ROVITA |
0.00 |
0.00 % |
15:00:00 |
100 |
0.46 |
1 |
100 |
0.42 |
0.48 |
100 |
1 |
0 |
0 |
[+] |
ROV |
0.00 0.00 |
0.37 0.55 |
11:07:51 11:00:00 15:00:00 15:00:00
|
50 1045 1045 50
|
0.49 0.49 0.49 0.54
|
1 1 1 1 |
100 200 100 100 |
0.40 0.30 0.20 0.18 |
0.55 0.63 0.70 0.80 |
100 100 100 100 |
1 1 1 1 |
|
|
RSY |
0.00 |
0.00 % |
17:00:00 |
1 |
10.00 |
2 |
298 |
10.00 |
13.50 |
330 |
1 |
0 |
0 |
[+] |
RSY |
0.00 0.00 |
8.00 12.00 |
09:08:18 17:00:00 09:46:23 09:44:24
|
3 1 14 85
|
11.00 10.00 11.50 12.10
|
1 1 1 1 |
200 120 20 20 |
9.00 8.45 8.40 8.20 |
14.40 0.00 0.00 0.00 |
522 0 0 0 |
1 0 0 0 |
|
|
RUBICON |
0.61 |
-1.64 % |
14:01:42 |
7 |
0.60 |
1 |
10 |
0.58 |
0.60 |
6479 |
1 |
0 |
0 |
[+] |
RBC |
0.60 0.61 |
0.55 0.67 |
11:16:33 11:06:55 10:23:43 09:01:05
|
1 1 1 2
|
0.60 0.60 0.60 0.61
|
1 0 0 0 |
12294 0 0 0 |
0.57 0.00 0.00 0.00 |
0.61 0.62 0.69 0.70 |
1340 2645 12194 7071 |
1 1 2 1 |
|
|
RUCHCHORZ |
0.00 |
0.00 % |
11:00:00 |
1100 |
0.13 |
1 |
911 |
0.11 |
0.10 |
200 |
1 |
0 |
0 |
[+] |
RCW |
0.00 0.00 |
0.10 0.16 |
11:00:00 11:00:00 11:00:00 11:00:00
|
3000 550 600 225
|
0.13 0.13 0.13 0.13
|
1 1 1 1 |
1000 1000 1000 1001 |
0.10 0.10 0.09 0.08 |
0.13 0.14 0.16 0.17 |
1942 500 6350 5960 |
1 1 1 1 |
|
|
S4E |
0.00 |
0.00 % |
13:29:14 |
93 |
6.20 |
1 |
384 |
5.75 |
6.20 |
203 |
1 |
0 |
0 |
[+] |
S4E |
0.00 0.00 |
4.96 7.40 |
10:14:04 09:12:25 09:12:25 09:12:25
|
157 116 30 154
|
6.40 5.75 5.90 6.50
|
1 1 1 1 |
300 500 100 500 |
4.52 4.50 4.40 4.00 |
6.80 6.90 8.00 12.00 |
200 1052 900 2239 |
1 1 1 2 |
|
|
SAKANA |
0.14 |
10.77 % |
12:24:48 |
2821 |
0.14 |
1 |
14004 |
0.13 |
0.14 |
8169 |
1 |
25 |
4 |
[+] |
SKN |
0.14 0.14 |
0.11 0.17 |
12:11:30 09:52:41 09:29:19 09:28:39
|
200 2600 2486 6000
|
0.14 0.14 0.14 0.14
|
1 1 1 1 |
4000 6000 3100 7125 |
0.13 0.13 0.12 0.12 |
0.15 0.16 0.16 0.17 |
3500 6000 15600 6500 |
2 1 1 1 |
|
|
SANOK |
18.65 |
-0.80 % |
14:44:07 |
50 |
18.60 |
2 |
71 |
18.35 |
18.55 |
50 |
1 |
0 |
9 |
[+] |
SNK |
18.30 18.65 |
16.80 20.50 |
14:34:53 13:33:28 13:29:19 13:29:19
|
21 5 30 50
|
18.35 18.35 18.30 18.35
|
1 1 1 1 |
270 71 300 57 |
18.30 18.25 18.20 18.10 |
18.60 18.80 18.90 18.95 |
658 340 165 300 |
1 1 3 1 |
|
|
SANPL |
291.80 |
1.66 % |
17:02:46 |
200 |
294.80 |
1 |
17 |
294.80 |
295.00 |
1749 |
8 |
57 |
16,948 |
[+] |
SPL |
290.60 299.00 |
262.80 320.80 |
17:01:12 17:00:00 17:00:00 17:00:00
|
83 179 257 77
|
294.80 294.80 294.80 294.80
|
1 3 1 1 |
82 338 64 344 |
293.20 293.00 292.60 292.40 |
295.20 295.40 295.80 296.00 |
3478 718 332 3734 |
2 5 2 3 |
|
|
SANTANDER |
16.00 |
-0.62 % |
11:20:23 |
120 |
15.90 |
1 |
340 |
15.64 |
16.19 |
70 |
1 |
5 |
70 |
[+] |
SAN |
14.90 16.20 |
14.40 17.60 |
11:20:23 11:20:04 11:19:39 11:19:33
|
133 300 333 333
|
15.90 15.90 15.80 15.50
|
1 1 1 1 |
100 100 1000 178 |
15.50 15.00 15.00 14.90 |
16.19 16.20 16.20 16.30 |
285 300 100 100 |
2 2 1 1 |
|
|
SANWIL |
0.62 |
-8.13 % |
14:29:19 |
21 |
0.57 |
2 |
12995 |
0.56 |
0.62 |
12000 |
1 |
6 |
3 |
[+] |
SNW |
0.57 0.62 |
0.56 0.68 |
13:38:58 13:19:04 12:14:01 12:13:01
|
1000 1009 75 300
|
0.62 0.57 0.57 0.61
|
2 1 1 0 |
20000 300 350 0 |
0.50 0.35 0.30 0.00 |
0.63 0.66 0.73 0.75 |
1250 2000 14444 20560 |
1 1 4 3 |
|
|
SCPFL |
60.00 |
0.84 % |
17:00:00 |
4 |
60.00 |
2 |
111 |
59.00 |
60.00 |
257 |
2 |
1 |
55 |
[+] |
SCP |
59.00 60.50 |
48.00 72.00 |
16:08:34 16:08:22 15:52:25 15:52:25
|
345 1 29 45
|
59.50 60.00 59.00 59.00
|
1 2 3 3 |
50 66 147 165 |
58.50 58.00 57.50 57.00 |
61.00 62.00 63.00 63.50 |
330 40 192 15 |
4 1 4 1 |
|
|
SECOGROUP |
15.20 |
-0.65 % |
14:57:42 |
30 |
15.20 |
2 |
300 |
15.00 |
15.20 |
500 |
2 |
0 |
0 |
[+] |
SWG |
15.20 15.20 |
13.70 16.70 |
14:16:05 14:15:53 09:59:15 09:12:18
|
500 500 439 1
|
15.30 15.20 15.10 15.50
|
1 1 0 0 |
2965 550 0 0 |
14.80 14.70 0.00 0.00 |
15.30 15.40 15.50 15.60 |
750 1030 699 500 |
2 2 2 1 |
|
|
SEKO |
9.30 |
-2.15 % |
16:48:19 |
724 |
9.10 |
1 |
126 |
9.10 |
9.30 |
859 |
2 |
1 |
11 |
[+] |
SEK |
9.10 9.30 |
8.40 10.20 |
16:48:19 11:09:25 11:08:19 10:28:44
|
145 18 110 40
|
9.15 9.20 9.25 9.20
|
1 2 1 1 |
500 204 235 116 |
9.00 8.80 8.75 8.70 |
9.50 9.85 9.90 10.00 |
1290 150 171 178 |
2 1 1 2 |
|
|
SELENAFM |
15.30 |
0.00 % |
16:30:03 |
125 |
15.20 |
2 |
133 |
15.00 |
15.20 |
120 |
1 |
0 |
6 |
[+] |
SEL |
15.00 15.30 |
13.80 16.80 |
14:52:10 14:52:10 11:09:00 10:47:40
|
72 28 8 60
|
15.00 15.00 15.30 15.10
|
1 1 1 1 |
35 100 699 50 |
14.70 14.50 14.40 14.00 |
15.30 15.70 15.80 15.90 |
474 589 315 678 |
5 2 2 1 |
|
|
SELVITA |
23.50 |
-1.71 % |
16:20:11 |
15 |
23.00 |
1 |
50 |
22.50 |
23.00 |
53 |
2 |
5 |
119 |
[+] |
SLV |
22.60 23.50 |
21.15 25.85 |
15:55:02 14:44:59 13:34:20 09:00:00
|
108 104 5000 14
|
23.00 23.00 22.60 23.50
|
2 1 3 1 |
117 285 1568 22 |
22.21 22.10 22.00 21.70 |
23.50 23.70 23.90 23.99 |
223 50 100 309 |
3 1 1 1 |
|
|
SERINUS |
0.43 |
-3.67 % |
17:00:00 |
1071 |
0.42 |
6 |
56221 |
0.42 |
0.43 |
9020 |
2 |
313 |
134 |
[+] |
SEN |
0.42 0.44 |
0.39 0.47 |
17:00:00 17:00:00 17:00:00 17:00:00
|
4000 186 1034 280
|
0.42 0.42 0.42 0.42
|
1 2 3 1 |
5000 5480 4900 5000 |
0.41 0.41 0.41 0.41 |
0.43 0.44 0.44 0.44 |
6849 20591 11566 4600 |
2 4 3 2 |
|
|
SETANTA |
5.68 |
-1.75 % |
16:30:08 |
25 |
5.60 |
1 |
165 |
5.54 |
5.60 |
1346 |
2 |
4 |
21 |
[+] |
SET |
5.54 5.68 |
5.12 6.24 |
14:47:23 13:23:49 13:23:17 12:33:10
|
638 50 90 349
|
5.54 5.60 5.54 5.54
|
1 1 1 1 |
180 190 200 140 |
5.52 5.50 5.42 5.40 |
5.76 5.78 5.88 5.90 |
178 1500 174 286 |
1 1 1 2 |
|
|
SFD |
0.00 |
0.00 % |
11:15:38 |
100 |
0.33 |
1 |
4900 |
0.33 |
0.35 |
31900 |
1 |
0 |
0 |
[+] |
SFD |
0.00 0.00 |
0.26 0.40 |
09:00:00 10:32:23 09:00:00 09:56:18
|
4900 100 50 4137
|
0.36 0.36 0.39 0.39
|
1 1 1 1 |
2900 5000 3190 2918 |
0.32 0.32 0.31 0.31 |
0.40 0.42 0.43 0.49 |
4100 3200 3000 1117 |
1 1 1 1 |
|
|
SFERANET |
1.53 |
-3.92 % |
15:11:19 |
10 |
1.47 |
1 |
100 |
1.35 |
1.43 |
5000 |
1 |
3 |
4 |
[+] |
SFN |
1.40 1.55 |
1.23 1.84 |
13:30:33 12:21:22 11:32:53 09:47:42
|
500 320 1340 250
|
1.42 1.40 1.41 1.50
|
1 3 3 1 |
100 1500 4100 100 |
1.34 1.33 1.32 1.31 |
1.45 1.47 1.51 1.52 |
5000 1690 2592 5000 |
1 2 2 1 |
|
|
SFINKS |
0.59 |
-2.56 % |
16:11:21 |
10 |
0.61 |
2 |
1100 |
0.58 |
0.61 |
7446 |
2 |
22 |
13 |
[+] |
SFS |
0.58 0.61 |
0.53 0.65 |
13:03:43 13:03:43 13:03:43 13:03:43
|
350 1200 363 2200
|
0.58 0.58 0.58 0.58
|
1 2 1 1 |
580 8888 1000 2181 |
0.58 0.58 0.57 0.57 |
0.62 0.62 0.64 0.64 |
5000 57280 389 4197 |
1 5 1 3 |
|
|
SFKPOLKAP |
0.00 |
0.00 % |
11:00:00 |
500 |
0.84 |
1 |
100 |
0.82 |
0.82 |
50 |
1 |
0 |
0 |
[+] |
SFK |
0.00 0.00 |
0.68 1.00 |
11:00:00 15:00:00 11:00:00 11:00:00
|
500 3965 1 10
|
0.84 0.88 1.09 0.96
|
1 1 1 1 |
200 200 1000 1000 |
0.70 0.60 0.50 0.40 |
1.60 2.00 2.50 2.64 |
5000 2595 5000 995 |
1 1 1 1 |
|
|
SILVANO |
9.48 |
5.80 % |
12:17:06 |
100 |
9.48 |
1 |
100 |
9.00 |
9.48 |
449 |
3 |
0 |
1 |
[+] |
SFG |
9.48 9.48 |
8.54 10.40 |
09:53:43 09:16:36 09:14:38 14:54:49
|
110 1 318 70
|
8.96 9.42 9.48 8.96
|
1 0 0 0 |
190 0 0 0 |
8.68 0.00 0.00 0.00 |
9.98 10.00 10.10 10.40 |
98 150 190 1000 |
1 1 1 1 |
|
|
SIMPLE |
6.70 |
0.00 % |
09:00:00 |
2 |
6.70 |
1 |
600 |
6.25 |
6.50 |
1200 |
1 |
0 |
0 |
[+] |
SME |
6.70 6.70 |
6.05 7.35 |
09:00:00 09:00:00 09:00:00 09:00:00
|
2 2 2 2
|
6.70 6.70 6.70 6.70
|
1 1 1 1 |
1260 2374 2500 30 |
6.20 6.10 6.00 5.50 |
6.70 6.95 7.30 7.90 |
643 2934 62 3590 |
1 1 1 1 |
|
|
SKARBIEC |
17.50 |
0.85 % |
17:01:08 |
53 |
17.70 |
3 |
383 |
17.50 |
17.70 |
42 |
1 |
1 |
17 |
[+] |
SKH |
17.45 17.70 |
15.75 19.25 |
17:00:00 16:41:17 14:14:20 13:28:19
|
5 7 23 70
|
17.70 17.60 17.60 17.60
|
1 2 2 1 |
166 157 363 174 |
17.45 17.40 17.30 17.25 |
17.75 17.80 17.90 18.00 |
90 579 940 2483 |
1 1 3 9 |
|
|
SKOTAN |
0.74 |
0.00 % |
11:13:26 |
15 |
0.74 |
1 |
1040 |
0.72 |
0.74 |
2857 |
2 |
0 |
0 |
[+] |
SKT |
0.74 0.74 |
0.67 0.81 |
16:15:19 16:15:09 16:14:38 16:14:38
|
1149 1034 117 90
|
0.74 0.74 0.73 0.73
|
1 1 1 1 |
1651 4850 1115 1800 |
0.72 0.71 0.69 0.68 |
0.74 0.75 0.76 0.76 |
3065 7129 4000 6075 |
1 6 2 3 |
|
|
SKYLINE |
0.00 |
0.00 % |
15:57:26 |
20 |
0.68 |
1 |
500 |
0.64 |
0.68 |
1865 |
1 |
0 |
0 |
[+] |
SKL |
0.00 0.00 |
0.62 0.74 |
15:57:26 13:43:43 13:04:25 09:00:00
|
930 50 20 10
|
0.66 0.66 0.67 0.68
|
1 2 1 1 |
1000 17659 632 1000 |
0.63 0.62 0.61 0.50 |
0.70 0.71 0.72 0.73 |
200 200 200 25000 |
1 1 1 1 |
|
|
SLASKIEKA |
1.05 |
1.49 % |
16:00:27 |
500 |
1.03 |
1 |
3150 |
0.97 |
1.02 |
999 |
1 |
49 |
49 |
[+] |
SLK |
0.97 1.07 |
0.84 1.25 |
12:23:55 12:07:36 12:07:36 12:07:13
|
1 2112 775 2000
|
1.03 0.97 0.97 0.98
|
1 2 1 1 |
5000 9888 55 2000 |
0.97 0.97 0.96 0.92 |
1.03 1.03 1.04 1.04 |
5200 2839 1846 1073 |
1 2 1 1 |
|
|
SMSKREDYT |
0.00 |
0.00 % |
16:46:56 |
1400 |
0.27 |
1 |
2846 |
0.22 |
0.27 |
13119 |
2 |
0 |
0 |
[+] |
SMS |
0.00 0.00 |
0.22 0.32 |
11:06:46 11:05:52 13:14:56 13:14:56
|
2078 8696 7774 3
|
0.23 0.23 0.27 0.27
|
1 1 1 0 |
1451 6471 7540 0 |
0.21 0.17 0.01 0.00 |
0.27 0.30 0.32 0.33 |
2150 1000 1000 7479 |
1 1 1 1 |
|
|
SNIEZKA |
86.00 |
0.00 % |
16:49:02 |
66 |
86.00 |
1 |
13 |
82.00 |
87.00 |
18 |
1 |
1 |
50 |
[+] |
SKA |
82.00 86.00 |
77.50 94.50 |
16:49:02 16:49:02 16:49:02 16:49:02
|
12 95 5 36
|
86.00 86.00 85.50 85.00
|
1 1 1 1 |
95 26 50 10 |
81.50 80.50 80.00 78.00 |
87.50 88.00 89.00 95.00 |
190 11 300 70 |
1 1 1 1 |
|
|
SOFTBLUE |
0.28 |
0.00 % |
09:00:00 |
50 |
0.28 |
1 |
1000 |
0.26 |
0.28 |
17362 |
2 |
0 |
0 |
[+] |
SBE |
0.28 0.28 |
0.22 0.34 |
09:25:07 16:49:41 16:48:23 16:37:12
|
50 482 3514 86
|
0.28 0.28 0.28 0.28
|
1 1 1 1 |
1000 10000 457 1000 |
0.25 0.25 0.24 0.23 |
0.29 0.29 0.30 0.31 |
6801 12000 5750 494 |
1 2 2 1 |
|
|
SOLAR |
5.95 |
-1.68 % |
14:51:21 |
2 |
5.85 |
1 |
251 |
5.70 |
5.80 |
200 |
1 |
1 |
5 |
[+] |
SOL |
5.65 5.95 |
5.40 6.50 |
14:51:21 13:05:48 13:01:55 10:21:22
|
28 1 11 1
|
5.75 5.75 5.70 5.85
|
2 1 1 1 |
240 500 200 300 |
5.65 5.50 5.25 5.20 |
5.95 6.05 6.10 6.15 |
3004 239 140 380 |
2 1 1 2 |
|
|
SONEL |
0.00 |
0.00 % |
16:08:35 |
880 |
8.60 |
1 |
180 |
8.50 |
8.70 |
20 |
1 |
0 |
0 |
[+] |
SON |
0.00 0.00 |
7.75 9.45 |
16:08:30 14:54:04 13:19:51 13:19:51
|
20 2213 252 10
|
8.50 8.30 8.25 8.25
|
2 2 1 1 |
15 20 121 67 |
8.30 8.15 8.10 8.00 |
9.40 9.50 9.65 9.75 |
120 303 300 193 |
1 1 1 1 |
|
|
SOPHARMA |
0.00 |
0.00 % |
11:29:09 |
2 |
9.80 |
1 |
295 |
7.00 |
9.80 |
216 |
2 |
0 |
0 |
[+] |
SPH |
0.00 0.00 |
8.82 10.75 |
17:00:50 09:20:48 12:43:45 09:00:00
|
444 5 194 47
|
8.00 7.00 8.00 8.00
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
18.00 34.00 0.00 0.00 |
200 500 0 0 |
1 1 0 0 |
|
|
SPAC1 |
0.00 |
0.00 % |
11:00:00 |
300 |
0.04 |
1 |
8475 |
0.03 |
0.04 |
5026 |
2 |
0 |
0 |
[+] |
SP1 |
0.00 0.00 |
0.03 0.05 |
15:00:00 15:00:00 11:00:00 15:00:00
|
100 9187 140 9000
|
0.03 0.04 0.04 0.04
|
1 2 1 1 |
38209 20899 150000 50000 |
0.02 0.02 0.01 0.01 |
0.04 0.04 0.04 0.04 |
25556 11000 50686 743 |
1 1 3 1 |
|
|
STALEXP |
3.08 |
0.49 % |
16:41:06 |
1975 |
3.07 |
1 |
1359 |
3.06 |
3.07 |
1254 |
1 |
29 |
88 |
[+] |
STX |
3.06 3.08 |
2.77 3.38 |
16:32:03 16:13:53 15:59:18 13:56:48
|
1500 5000 1200 1152
|
3.07 3.07 3.07 3.06
|
1 6 1 2 |
1000 2852 550 448 |
3.06 3.05 3.04 3.03 |
3.08 3.08 3.09 3.10 |
2000 685 1438 13393 |
1 2 2 4 |
|
|
STALPROD |
182.00 |
6.59 % |
17:04:48 |
20 |
194.00 |
1 |
9 |
193.20 |
194.00 |
279 |
1 |
2 |
390 |
[+] |
STP |
178.40 197.40 |
163.80 200.00 |
17:00:48 17:00:00 17:00:00 17:00:00
|
1 9 1 9
|
194.00 194.00 194.00 194.00
|
2 1 1 1 |
32 8 14 21 |
193.00 192.20 192.00 191.60 |
195.00 198.60 199.00 199.60 |
75 17 250 29 |
2 1 1 1 |
|
|
STALPROFI |
6.65 |
5.84 % |
17:03:27 |
40 |
7.25 |
1 |
331 |
7.05 |
7.45 |
85 |
1 |
4 |
30 |
[+] |
STF |
6.65 7.25 |
6.00 7.30 |
17:02:06 17:01:43 17:01:43 17:00:51
|
292 320 14 213
|
7.25 7.25 7.25 7.25
|
1 1 1 1 |
333 500 232 444 |
6.95 6.90 6.85 6.75 |
7.50 7.90 8.15 8.50 |
421 1000 278 150 |
1 1 1 1 |
|
|
STAPORKOW |
1.30 |
0.79 % |
17:00:00 |
100 |
1.27 |
1 |
1900 |
1.27 |
1.35 |
13108 |
4 |
5 |
6 |
[+] |
ZUK |
1.26 1.30 |
1.17 1.43 |
17:00:00 16:06:30 15:37:03 15:11:57
|
400 1000 1000 1000
|
1.27 1.27 1.26 1.26
|
1 1 1 1 |
1975 6500 155 15 |
1.26 1.25 1.24 1.20 |
1.38 1.40 1.45 1.58 |
1527 200 180 1240 |
1 1 1 1 |
|
|
StarHedge |
0.50 |
-2.00 % |
13:13:30 |
34 |
0.49 |
4 |
4266 |
0.49 |
0.51 |
5500 |
2 |
2 |
1 |
[+] |
SHG |
0.49 0.50 |
0.45 0.55 |
13:13:30 13:13:30 11:47:53 17:00:00
|
500 1466 200 500
|
0.50 0.50 0.50 0.50
|
1 3 3 1 |
200 7350 2960 600 |
0.48 0.48 0.47 0.47 |
0.52 0.53 0.54 0.55 |
5000 2300 500 4500 |
2 2 1 2 |
|
|
STEMCELLS |
0.53 |
-5.36 % |
11:47:43 |
50 |
0.53 |
2 |
850 |
0.53 |
0.56 |
100 |
1 |
0 |
0 |
[+] |
SCS |
0.53 0.53 |
0.42 0.64 |
12:33:29 12:33:29 11:58:09 11:58:09
|
1800 100 200 100
|
0.56 0.58 0.64 0.63
|
1 1 1 1 |
100 100 100 100 |
0.52 0.48 0.38 0.36 |
0.58 0.65 0.70 0.75 |
100 100 100 100 |
1 1 1 1 |
|
|
STOPKLA |
0.00 |
0.00 % |
10:03:22 |
150 |
6.90 |
1 |
1036 |
6.65 |
7.00 |
1219 |
2 |
0 |
0 |
[+] |
STK |
0.00 0.00 |
5.55 8.25 |
10:02:04 09:54:44 09:54:44 09:54:19
|
72 125 150 155
|
6.90 6.90 6.80 6.55
|
1 1 1 2 |
30 20 30 57 |
5.80 5.30 4.50 4.16 |
7.05 7.50 7.80 7.90 |
742 50 50 40 |
1 1 1 1 |
|
|
SUNEX |
9.28 |
-1.51 % |
16:45:44 |
1 |
9.14 |
1 |
100 |
8.84 |
9.14 |
179 |
2 |
6 |
54 |
[+] |
SNX |
8.80 9.28 |
8.36 10.20 |
15:20:43 14:14:16 13:16:58 13:16:58
|
100 25 129 71
|
9.00 9.16 9.16 9.14
|
1 1 2 1 |
500 154 1195 160 |
8.82 8.80 8.76 8.74 |
9.16 9.20 9.28 9.76 |
146 325 486 118 |
1 3 3 1 |
|
|
SUNTECH |
0.00 |
0.00 % |
16:03:18 |
1200 |
0.39 |
1 |
5931 |
0.32 |
0.37 |
3133 |
1 |
0 |
0 |
[+] |
SUN |
0.00 0.00 |
0.31 0.47 |
15:08:21 11:19:02 11:19:02 15:54:07
|
1870 84 4916 100
|
0.36 0.40 0.39 0.39
|
1 1 1 1 |
1000 10000 4000 8222 |
0.32 0.31 0.27 0.27 |
0.38 0.40 0.41 0.42 |
20000 55408 10944 12000 |
1 5 2 2 |
|
|
SURFLAND |
0.71 |
-3.75 % |
17:00:00 |
10 |
0.77 |
1 |
100 |
0.70 |
0.77 |
90 |
1 |
6 |
4 |
[+] |
SSK |
0.70 0.77 |
0.57 0.85 |
15:50:19 14:11:23 11:52:26 11:06:56
|
5 95 5 25
|
0.74 0.74 0.74 0.70
|
1 1 4 1 |
100 1650 20100 100 |
0.65 0.62 0.60 0.57 |
0.78 0.80 0.82 0.83 |
1300 3500 610 100 |
1 2 1 1 |
|
|
SUWARY |
12.00 |
4.35 % |
09:00:00 |
5 |
12.00 |
1 |
76 |
11.50 |
12.00 |
5693 |
2 |
0 |
0 |
[+] |
SUW |
12.00 12.00 |
10.80 13.20 |
15:45:24 12:46:39 09:00:00 09:00:00
|
5 5 5 5
|
11.50 11.50 12.00 12.00
|
1 1 1 0 |
675 259 12 0 |
11.40 9.90 9.00 0.00 |
12.70 12.90 13.00 13.90 |
500 390 360 540 |
1 1 1 1 |
|
|
SWISSMED |
4.03 |
2.51 % |
16:32:30 |
50 |
4.08 |
2 |
2150 |
3.96 |
4.08 |
2210 |
1 |
2 |
7 |
[+] |
SWD |
3.96 4.09 |
3.63 4.43 |
16:32:30 14:28:58 13:42:35 09:36:42
|
250 50 1000 34
|
4.05 3.96 3.97 4.09
|
1 1 1 1 |
200 200 100 100 |
3.95 3.94 3.93 3.88 |
4.10 4.14 4.18 4.24 |
100 200 100 200 |
1 1 1 1 |
|
|
SYGNITY |
2.37 |
1.27 % |
17:00:00 |
20 |
2.40 |
1 |
547 |
2.35 |
2.40 |
595 |
2 |
43 |
100 |
[+] |
SGN |
2.29 2.40 |
2.14 2.60 |
16:02:51 16:02:16 16:02:16 16:01:35
|
475 293 360 76
|
2.36 2.35 2.35 2.34
|
1 1 2 3 |
1024 480 11350 7928 |
2.34 2.31 2.30 2.29 |
2.41 2.44 2.45 2.48 |
499 949 645 201 |
1 1 2 1 |
|
|
SYMBIO |
0.00 |
0.00 % |
09:31:48 |
300 |
0.65 |
1 |
5050 |
0.36 |
0.65 |
2 |
1 |
0 |
0 |
[+] |
SYM |
0.00 0.00 |
0.52 0.78 |
09:00:00 09:00:00 14:21:01 14:08:47
|
100 100 540 100
|
0.65 0.65 0.61 0.61
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
1.15 1.16 2.34 0.00 |
499 2000 1300 0 |
1 1 1 0 |
|
|
SYNEKTIK |
14.00 |
0.00 % |
16:23:13 |
5 |
14.00 |
1 |
113 |
13.72 |
14.00 |
595 |
2 |
1 |
18 |
[+] |
SNT |
13.80 14.10 |
12.60 15.40 |
16:23:13 16:20:58 16:14:42 16:14:42
|
35 70 30 217
|
13.80 13.80 13.80 13.80
|
1 1 1 1 |
200 55 500 1500 |
13.40 13.00 12.50 12.40 |
14.08 14.10 14.36 14.38 |
122 2246 271 62 |
1 3 2 1 |
|
|
SZAR |
0.00 |
0.00 % |
11:00:00 |
100 |
0.02 |
1 |
1000 |
0.02 |
0.03 |
1000 |
1 |
0 |
0 |
[+] |
SZR |
0.00 0.00 |
0.02 0.03 |
11:00:00 11:00:00 11:00:00 11:00:00
|
23668 33333 20000 999
|
0.02 0.02 0.02 0.02
|
1 1 1 1 |
6332 70000 22300 20000 |
0.02 0.02 0.02 0.02 |
0.03 0.03 0.03 0.03 |
84821 23668 49350 1000 |
1 1 1 1 |
|
|
TALANX |
0.00 |
0.00 % |
09:23:04 |
15 |
189.00 |
1 |
5 |
165.10 |
189.00 |
10 |
1 |
0 |
0 |
[+] |
TNX |
0.00 0.00 |
170.10 207.80 |
09:22:53 09:00:00 11:00:47 10:58:44
|
11 1 1 26
|
187.90 187.90 177.90 177.00
|
1 1 1 0 |
50 15 1 0 |
165.00 139.00 110.00 0.00 |
195.00 199.90 200.00 210.00 |
2 15 10 10 |
1 1 1 1 |
|
|
TALEX |
12.15 |
0.00 % |
17:00:00 |
2 |
12.15 |
2 |
295 |
11.35 |
12.15 |
978 |
1 |
0 |
3 |
[+] |
TLX |
11.65 12.15 |
10.95 13.35 |
12:45:01 09:55:05 09:00:00 16:43:57
|
8 130 82 2
|
11.65 11.65 12.15 12.15
|
2 1 0 0 |
64 20 0 0 |
11.00 10.00 0.00 0.00 |
13.00 13.55 13.95 14.00 |
620 456 76 58 |
1 2 1 1 |
|
|
TAMEX |
0.00 |
0.00 % |
09:17:42 |
1 |
0.69 |
1 |
1000 |
0.36 |
0.71 |
2699 |
1 |
0 |
0 |
[+] |
TOS |
0.00 0.00 |
0.56 0.82 |
09:17:42 09:12:37 09:38:36 09:37:04
|
306 1694 843 7000
|
0.62 0.62 0.71 0.71
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.72 0.72 0.73 0.74 |
2696 2000 2005 2100 |
1 1 1 1 |
|
|
TATRY MOUNTAIN |
140.00 |
0.00 % |
17:00:00 |
1 |
143.00 |
1 |
55 |
140.00 |
143.00 |
41 |
2 |
0 |
4 |
[+] |
TMR |
140.00 143.00 |
126.00 154.00 |
16:19:13 09:43:36 09:00:00 09:00:00
|
25 13 5 5
|
140.00 143.00 144.00 144.00
|
2 1 2 1 |
140 20 72 10 |
139.00 138.00 135.00 121.00 |
147.00 150.00 162.00 196.00 |
37 10 2 12 |
3 1 1 1 |
|
|
TAURONPE |
1.63 |
-5.11 % |
17:03:32 |
1 |
1.54 |
6 |
30134 |
1.54 |
1.54 |
11430 |
1 |
8,714 |
13,706 |
[+] |
TPE |
1.54 1.63 |
1.47 1.80 |
17:03:32 17:03:32 17:03:32 17:02:17
|
99 2000 400 5500
|
1.54 1.54 1.54 1.54
|
2 16 2 10 |
13803 40412 2505 35522 |
1.54 1.54 1.54 1.54 |
1.54 1.55 1.55 1.55 |
13243 4897 29178 94185 |
4 2 5 6 |
|
|
TAXUSFUND |
0.00 |
0.00 % |
15:18:36 |
15000 |
0.04 |
1 |
1200 |
0.06 |
PKC |
24766 |
1 |
0 |
0 |
[+] |
TXF |
0.00 0.00 |
0.03 0.05 |
11:00:17 11:00:00 15:00:00 11:00:00
|
2 5 3 5
|
0.04 0.04 0.04 0.04
|
1 1 2 1 |
2000 500 20999 20000 |
0.05 0.03 0.02 0.01 |
0.02 0.05 0.06 0.07 |
20000 10000 10709 22222 |
1 1 3 1 |
|
|
TBULL |
12.30 |
0.00 % |
17:00:00 |
10 |
12.10 |
1 |
17 |
12.00 |
12.10 |
140 |
1 |
6 |
67 |
[+] |
TBL |
11.50 12.30 |
11.10 13.50 |
16:22:30 16:21:22 15:46:55 15:34:00
|
155 30 100 120
|
12.00 12.00 12.00 12.00
|
1 1 1 3 |
248 660 500 256 |
11.90 11.85 11.80 11.65 |
12.15 12.20 12.30 12.35 |
25 106 214 164 |
1 1 2 2 |
|
|
TELEMEDPL |
0.42 |
0.00 % |
09:22:28 |
30 |
0.42 |
1 |
50 |
0.39 |
0.42 |
9320 |
1 |
0 |
0 |
[+] |
TMP |
0.42 0.42 |
0.34 0.50 |
09:06:20 09:17:27 09:19:00 09:09:52
|
30 30 30 30
|
0.42 0.42 0.42 0.42
|
1 1 1 1 |
100 200 2000 1000 |
0.36 0.28 0.25 0.20 |
0.50 0.53 0.58 0.60 |
500 200 200 400 |
1 1 1 1 |
|
|
TELESTRADA |
11.90 |
-1.65 % |
12:58:10 |
400 |
11.90 |
1 |
300 |
11.80 |
12.10 |
147 |
1 |
0 |
5 |
[+] |
TLS |
11.90 11.90 |
9.55 14.20 |
16:21:09 15:34:13 15:28:04 15:28:04
|
600 1000 2608 392
|
12.10 12.00 12.10 12.00
|
2 1 1 1 |
271 100 100 450 |
11.70 11.60 11.50 11.20 |
12.20 12.30 13.30 13.40 |
264 301 213 85 |
2 1 1 1 |
|
|
TELIANI |
0.00 |
0.00 % |
12:36:20 |
2 |
0.52 |
2 |
3998 |
0.52 |
0.53 |
1611 |
1 |
0 |
0 |
[+] |
TLV |
0.00 0.00 |
0.41 0.62 |
12:36:20 09:37:03 09:37:03 11:09:46
|
1998 2 2000 1890
|
0.52 0.52 0.52 0.52
|
1 1 1 2 |
780 3333 2100 6200 |
0.51 0.49 0.49 0.48 |
0.54 0.55 0.56 0.57 |
3000 361 1430 1800 |
1 1 1 1 |
|
|
TERMO2PWR |
0.31 |
-0.59 % |
16:01:03 |
50 |
0.34 |
1 |
125 |
0.32 |
0.34 |
3080 |
2 |
24 |
7 |
[+] |
T2P |
0.31 0.34 |
0.25 0.37 |
15:50:26 15:50:26 14:28:12 12:05:10
|
1500 1500 100 100
|
0.31 0.31 0.34 0.34
|
1 1 2 1 |
1800 3200 12000 1500 |
0.31 0.31 0.30 0.29 |
0.34 0.34 0.34 0.35 |
2450 5900 10227 1012 |
2 2 3 1 |
|
|
TERMOREX |
1.02 |
0.00 % |
13:07:00 |
12 |
1.02 |
1 |
100 |
0.98 |
1.02 |
168 |
1 |
2 |
2 |
[+] |
TRR |
1.00 1.11 |
0.92 1.12 |
11:22:10 11:22:06 11:22:01 11:21:58
|
20 11 20 50
|
1.00 1.00 1.00 1.00
|
1 2 1 1 |
110 1100 25 360 |
0.97 0.96 0.95 0.94 |
1.03 1.07 1.10 1.11 |
200 100 5000 6681 |
1 1 1 2 |
|
|
TESGAS |
3.18 |
0.00 % |
17:00:00 |
2 |
3.18 |
1 |
499 |
2.96 |
3.18 |
291 |
1 |
0 |
0 |
[+] |
TSG |
3.04 3.18 |
2.88 3.48 |
09:39:38 09:01:12 09:00:00 17:00:00
|
150 1 3 2
|
3.04 3.18 3.18 3.18
|
1 1 1 1 |
565 40 1000 349 |
2.94 2.40 2.36 1.66 |
3.26 3.30 3.34 3.36 |
2489 110 1998 10000 |
1 1 1 1 |
|
|
TIM |
9.76 |
1.02 % |
17:02:35 |
17 |
9.90 |
1 |
200 |
9.84 |
9.90 |
183 |
2 |
10 |
98 |
[+] |
TIM |
9.74 9.96 |
8.80 10.70 |
17:02:35 17:00:00 17:00:00 17:00:00
|
183 215 220 10
|
9.90 9.90 9.90 9.90
|
1 2 1 2 |
799 1079 400 500 |
9.82 9.80 9.76 9.74 |
9.92 9.94 9.96 9.98 |
225 300 1500 991 |
1 1 1 4 |
|
|
TORPOL |
6.80 |
-1.76 % |
17:00:00 |
24 |
6.68 |
1 |
226 |
6.68 |
6.78 |
390 |
1 |
69 |
468 |
[+] |
TOR |
6.66 6.86 |
6.12 7.48 |
17:00:00 16:13:10 16:13:10 15:26:31
|
440 200 10 140
|
6.68 6.78 6.78 6.78
|
2 2 2 5 |
453 580 482 1830 |
6.66 6.62 6.60 6.52 |
6.80 6.88 6.90 6.94 |
1000 429 400 200 |
1 2 1 1 |
|
|
TOWERINV |
26.10 |
-7.96 % |
17:00:00 |
1 |
26.60 |
1 |
44 |
26.60 |
28.00 |
268 |
1 |
1 |
26 |
[+] |
TOW |
26.10 29.00 |
25.90 31.50 |
17:00:00 15:28:14 14:49:48 14:49:48
|
49 4 290 26
|
26.60 27.60 26.70 27.00
|
1 1 1 1 |
89 250 100 70 |
26.10 24.60 24.50 24.30 |
28.80 29.50 29.70 29.90 |
22 50 445 903 |
1 1 2 3 |
|
|
TOYA |
4.76 |
0.00 % |
13:59:52 |
2 |
4.76 |
1 |
978 |
4.76 |
4.84 |
500 |
1 |
4 |
20 |
[+] |
TOA |
4.72 4.84 |
4.30 5.20 |
11:33:03 11:33:03 11:31:57 11:31:57
|
1280 120 180 100
|
4.84 4.84 4.84 4.82
|
1 2 1 1 |
3075 3200 200 222 |
4.72 4.70 4.60 4.50 |
4.86 4.88 4.90 4.92 |
600 5000 3568 110 |
1 1 2 1 |
|
|
TRAKCJA |
1.72 |
-0.12 % |
16:28:22 |
1500 |
1.72 |
1 |
2000 |
1.70 |
1.72 |
1590 |
2 |
66 |
112 |
[+] |
TRK |
1.69 1.72 |
1.55 1.89 |
15:59:11 15:59:11 15:59:11 15:57:14
|
400 1000 100 500
|
1.72 1.72 1.71 1.71
|
1 6 1 3 |
1500 8950 500 3100 |
1.69 1.69 1.68 1.68 |
1.72 1.72 1.72 1.73 |
2024 1500 6890 2134 |
2 1 3 1 |
|
|
TRANSPOL |
2.90 |
0.00 % |
09:00:00 |
5 |
2.90 |
1 |
2976 |
2.83 |
2.90 |
27218 |
3 |
0 |
0 |
[+] |
TRN |
2.90 2.90 |
2.61 3.19 |
17:00:00 17:00:00 16:30:38 16:10:32
|
2173 3227 2100 1500
|
2.90 2.90 2.90 2.90
|
1 1 2 1 |
357 3600 2199 500 |
2.81 2.80 2.67 2.65 |
3.00 3.06 3.12 3.12 |
1155 5000 1155 340 |
1 1 1 1 |
|
|
TRITON |
1.80 |
0.00 % |
17:00:00 |
4932 |
1.80 |
1 |
4266 |
1.80 |
1.80 |
68 |
1 |
5 |
10 |
[+] |
TRI |
1.80 1.80 |
1.62 1.98 |
14:29:58 09:59:06 09:58:50 13:42:43
|
30 4 360 1
|
1.80 1.80 1.80 1.80
|
1 1 0 0 |
4000 888 0 0 |
1.71 1.70 0.00 0.00 |
1.88 1.89 1.90 1.93 |
52 500 4100 1000 |
1 1 1 2 |
|
|
TSGAMES |
204.00 |
-2.97 % |
17:00:00 |
55 |
199.40 |
1 |
10 |
197.80 |
199.40 |
44 |
2 |
12 |
2,297 |
[+] |
TEN |
196.00 204.00 |
183.60 224.00 |
17:00:00 17:00:00 17:00:00 17:00:00
|
635 12 6 35
|
199.40 199.40 199.40 199.40
|
1 1 2 2 |
32 75 30 139 |
197.60 197.20 197.00 196.60 |
199.60 200.00 200.50 201.00 |
74 706 138 92 |
1 5 2 7 |
|
|
UHYECA |
0.00 |
0.00 % |
09:00:00 |
55 |
0.64 |
1 |
100 |
0.60 |
0.64 |
695 |
1 |
0 |
0 |
[+] |
ECA |
0.00 0.00 |
0.52 0.76 |
11:19:23 09:00:00 09:00:00 09:00:00
|
10 145 200 1350
|
0.64 0.57 0.57 0.57
|
1 1 1 1 |
200 55 200 2000 |
0.59 0.57 0.56 0.55 |
0.65 0.66 0.67 0.68 |
90 100 100 1000 |
1 1 1 1 |
|
|
ULMA |
55.50 |
0.91 % |
09:00:37 |
1 |
55.50 |
1 |
196 |
51.50 |
54.50 |
17 |
1 |
0 |
0 |
[+] |
ULM |
55.50 55.50 |
50.00 61.00 |
17:00:00 17:00:00 16:48:45 16:30:10
|
10 434 100 48
|
55.00 55.00 55.00 55.00
|
1 1 1 1 |
822 18 80 33 |
51.00 50.50 50.00 49.80 |
55.00 56.00 56.50 57.00 |
300 339 124 19 |
2 6 2 1 |
|
|
ULTGAMES |
19.00 |
0.32 % |
17:01:01 |
173 |
18.86 |
2 |
433 |
18.70 |
18.86 |
27 |
1 |
47 |
905 |
[+] |
ULG |
18.60 19.36 |
17.10 20.90 |
17:00:10 17:00:00 17:00:00 17:00:00
|
270 30 100 100
|
18.86 18.86 18.86 18.86
|
3 1 2 3 |
1075 330 1300 1334 |
18.62 18.60 18.54 18.52 |
18.94 18.96 18.98 19.00 |
104 300 300 2000 |
1 1 2 1 |
|
|
UNIBEP |
7.76 |
2.08 % |
17:02:03 |
1180 |
7.86 |
1 |
2527 |
7.76 |
7.86 |
130 |
1 |
15 |
116 |
[+] |
UNI |
7.52 7.86 |
7.00 8.52 |
17:01:47 17:01:43 17:01:37 17:00:00
|
1004 440 3150 200
|
7.86 7.86 7.86 7.86
|
1 1 4 1 |
250 1020 990 700 |
7.70 7.56 7.50 7.48 |
7.88 7.90 7.92 7.94 |
400 1020 1000 500 |
1 2 1 1 |
|
|
UNICREDIT |
59.00 |
10.90 % |
10:03:46 |
15 |
59.00 |
1 |
50 |
53.50 |
59.80 |
45 |
1 |
0 |
2 |
[+] |
UCG |
59.00 59.00 |
53.10 64.90 |
09:25:48 09:30:57 09:00:00 17:00:00
|
19 100 121 19
|
59.00 53.20 53.20 53.20
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
59.90 60.00 75.95 80.00 |
45 85 30 100 |
1 1 1 1 |
|
|
UNIMA |
2.32 |
0.00 % |
15:51:58 |
20 |
2.32 |
2 |
107 |
2.28 |
2.32 |
58 |
1 |
0 |
0 |
[+] |
U2K |
2.32 2.32 |
2.10 2.54 |
15:51:52 15:48:59 15:48:59 15:48:59
|
10 2 688 50
|
2.32 2.32 2.30 2.30
|
1 3 3 1 |
100 190 160 4850 |
2.26 2.20 2.18 2.16 |
2.34 2.36 2.38 2.40 |
440 224 100 120 |
1 5 2 2 |
|
|
UNIMOT |
29.40 |
5.78 % |
16:48:23 |
80 |
31.10 |
2 |
51 |
30.90 |
31.00 |
371 |
2 |
43 |
1,296 |
[+] |
UNT |
29.40 31.40 |
26.50 32.30 |
16:46:42 16:44:35 16:40:55 16:34:57
|
1 45 7 100
|
31.10 31.00 31.10 31.10
|
2 3 3 1 |
128 376 505 60 |
30.80 30.60 30.50 30.30 |
31.10 31.20 31.30 31.40 |
2192 135 361 613 |
2 3 3 2 |
|
|
UNITED |
0.00 |
0.00 % |
11:00:00 |
10000 |
0.17 |
2 |
5200 |
0.17 |
0.17 |
4800 |
1 |
0 |
0 |
[+] |
UTD |
0.00 0.00 |
0.14 0.20 |
11:00:00 11:01:39 11:01:39 12:36:51
|
1910 249 1 19422
|
0.16 0.15 0.15 0.20
|
1 1 2 1 |
2022 590 8771 12000 |
0.16 0.16 0.15 0.12 |
0.24 0.26 0.27 0.28 |
35634 4800 220 1910 |
3 1 1 1 |
|
|
URSUS |
0.56 |
-0.70 % |
17:00:00 |
1 |
0.57 |
1 |
1804 |
0.56 |
0.56 |
7377 |
4 |
102 |
57 |
[+] |
URS |
0.56 0.57 |
0.50 0.62 |
16:21:45 16:15:27 16:15:27 16:15:27
|
500 316 2000 584
|
0.56 0.56 0.56 0.56
|
1 1 1 7 |
1970 4584 3700 23101 |
0.56 0.56 0.56 0.55 |
0.57 0.57 0.57 0.57 |
3000 12001 2000 2733 |
3 2 1 2 |
|
|
VABUN |
0.90 |
-3.64 % |
16:07:47 |
2134 |
0.90 |
2 |
1549 |
0.90 |
0.93 |
194 |
1 |
3 |
2 |
[+] |
VAB |
0.90 0.91 |
0.72 1.08 |
16:07:47 16:07:47 16:07:47 16:07:47
|
66 100 100 100
|
0.90 0.90 0.91 0.91
|
1 1 1 1 |
799 100 779 200 |
0.88 0.87 0.84 0.80 |
0.93 0.94 0.94 0.95 |
190 798 1326 100 |
2 1 1 1 |
|
|
VAKOMTEK |
0.00 |
0.00 % |
09:00:49 |
10 |
0.86 |
1 |
1490 |
0.68 |
0.76 |
1400 |
1 |
0 |
0 |
[+] |
VKT |
0.00 0.00 |
0.69 1.03 |
09:46:17 09:36:41 09:41:46 09:41:27
|
10 12 44 80
|
0.86 0.86 0.86 0.86
|
1 1 1 0 |
1000 1000 1000 0 |
0.60 0.59 0.40 0.00 |
1.00 1.10 0.00 0.00 |
6900 380 0 0 |
1 1 0 0 |
|
|
VCP |
0.00 |
0.00 % |
11:00:00 |
350 |
0.10 |
1 |
500 |
0.08 |
0.10 |
400 |
1 |
0 |
0 |
[+] |
VCP |
0.00 0.00 |
0.08 0.12 |
15:00:00 11:00:00 11:00:00 11:00:00
|
200 130 300 150
|
0.10 0.08 0.08 0.08
|
1 2 1 1 |
500 20299 10000 10000 |
0.07 0.06 0.06 0.05 |
0.11 0.11 0.16 0.32 |
95099 6100 500 1500 |
3 1 1 1 |
|
|
VELTO |
0.00 |
0.00 % |
15:00:00 |
10000 |
0.01 |
0 |
0 |
0.00 |
PKC |
1447166 |
9 |
0 |
0 |
[+] |
VEL |
0.00 0.00 |
0.01 0.01 |
11:01:54 15:02:14 15:00:00 15:00:00
|
3034 10000 10000 100000
|
0.01 0.01 0.01 0.01
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
0.01 0.01 0.01 0.02 |
185925 6192 75000 24881 |
6 1 1 1 |
|
|
VENTUREIN |
0.00 |
0.00 % |
09:00:00 |
100 |
1.20 |
1 |
5 |
1.20 |
1.21 |
5 |
1 |
0 |
0 |
[+] |
VTI |
0.00 0.00 |
1.08 1.32 |
09:00:04 09:00:00 14:48:35 09:00:00
|
485 15 500 5
|
1.14 1.20 1.13 1.25
|
1 1 0 0 |
6600 5 0 0 |
1.14 0.20 0.00 0.00 |
1.24 1.80 2.66 2.80 |
6050 1000 100 3000 |
1 1 1 1 |
|
|
VERBICOM |
0.00 |
0.00 % |
10:51:05 |
500 |
1.47 |
1 |
250 |
1.30 |
1.53 |
210 |
1 |
0 |
0 |
[+] |
VRB |
0.00 0.00 |
1.18 1.76 |
09:00:00 13:38:36 16:49:33 09:16:57
|
20 20 1266 10
|
1.53 1.53 1.53 1.69
|
1 1 2 1 |
100 128 330 876 |
1.25 1.20 1.10 1.06 |
1.69 1.72 1.73 1.75 |
1270 100 100 100 |
1 1 1 1 |
|
|
VIDIS |
2.40 |
-6.98 % |
11:52:33 |
421 |
2.40 |
1 |
477 |
2.10 |
2.48 |
198 |
1 |
1 |
1 |
[+] |
VDS |
2.40 2.40 |
1.92 2.88 |
09:00:00 09:06:02 12:08:22 12:08:11
|
100 2 1000 800
|
2.40 2.58 2.50 2.54
|
1 0 0 0 |
777 0 0 0 |
2.00 0.00 0.00 0.00 |
2.68 2.72 3.08 3.10 |
1000 2000 375 500 |
1 1 1 1 |
|
|
VIGOSYS |
374.00 |
-0.53 % |
12:59:07 |
2 |
374.00 |
1 |
218 |
370.00 |
374.00 |
20 |
3 |
0 |
1 |
[+] |
VGO |
374.00 374.00 |
338.00 410.00 |
16:47:34 16:39:56 16:39:56 16:12:44
|
1 2 2 36
|
376.00 370.00 370.00 374.00
|
1 1 2 1 |
11 30 29 8 |
356.00 348.00 320.00 318.00 |
376.00 378.00 380.00 386.00 |
181 36 23 11 |
7 3 1 1 |
|
|
VINDEXUS |
8.18 |
-0.24 % |
14:58:05 |
19 |
8.18 |
1 |
151 |
7.96 |
8.18 |
146 |
1 |
0 |
1 |
[+] |
VIN |
8.18 8.18 |
7.38 8.98 |
14:58:05 09:05:37 12:12:48 11:55:07
|
102 50 5 20
|
8.18 8.18 8.20 7.90
|
1 1 1 1 |
165 152 150 1000 |
7.94 7.90 7.88 7.86 |
8.20 8.22 8.26 8.30 |
2105 1000 100 695 |
3 1 1 3 |
|
|
VISION |
0.02 |
-6.53 % |
15:26:33 |
50000 |
0.02 |
1 |
2468 |
0.02 |
0.02 |
136739 |
1 |
58 |
1 |
[+] |
VIV |
0.02 0.02 |
0.01 0.02 |
11:00:00 15:24:31 11:00:00 11:00:00
|
7532 7532 1000 20000
|
0.02 0.02 0.02 0.02
|
1 1 1 1 |
516732 60000 150000 30000 |
0.02 0.02 0.02 0.01 |
0.02 0.03 0.03 0.03 |
34820 60200 43550 21070 |
1 1 1 1 |
|
|
VISTAL |
2.18 |
0.92 % |
16:18:25 |
2 |
2.19 |
1 |
182 |
2.15 |
2.19 |
3528 |
2 |
33 |
72 |
[+] |
VTL |
2.08 2.24 |
1.97 2.39 |
15:45:32 15:24:40 15:24:40 15:11:09
|
318 603 97 900
|
2.15 2.19 2.18 2.18
|
2 1 2 5 |
1157 600 2020 5154 |
2.14 2.13 2.11 2.10 |
2.20 2.21 2.22 2.23 |
998 1500 2009 898 |
1 2 2 1 |
|
|
VIVID |
1.26 |
1.60 % |
16:14:52 |
591 |
1.27 |
1 |
100 |
1.25 |
1.27 |
13709 |
2 |
101 |
128 |
[+] |
VVD |
1.22 1.28 |
1.13 1.39 |
16:14:52 16:13:07 16:12:53 15:56:27
|
2579 33562 1644 400
|
1.27 1.26 1.26 1.27
|
2 2 2 2 |
3500 4523 1455 3500 |
1.23 1.23 1.22 1.21 |
1.27 1.28 1.28 1.28 |
6963 139 10263 806 |
1 1 2 1 |
|
|
VOICETEL |
0.00 |
0.00 % |
15:00:00 |
20 |
18.20 |
1 |
28 |
18.30 |
39.00 |
30 |
1 |
0 |
0 |
[+] |
VOI |
0.00 0.00 |
14.60 21.80 |
11:00:00 15:00:00 11:00:00 11:00:00
|
3 30 2 30
|
15.30 16.70 16.70 16.70
|
0 0 0 0 |
0 0 0 0 |
0.00 0.00 0.00 0.00 |
101.00 102.00 106.00 120.00 |
10 60 5 3000 |
1 1 1 1 |
|
|
VOTUM |
13.00 |
0.00 % |
16:23:31 |
60 |
13.10 |
2 |
864 |
13.05 |
13.10 |
40 |
1 |
3 |
38 |
[+] |
VOT |
12.90 13.20 |
11.70 14.30 |
15:23:58 13:41:07 11:18:55 11:18:29
|
400 100 120 150
|
13.05 13.05 13.00 13.00
|
2 1 1 1 |
255 350 203 291 |
13.00 12.95 12.90 12.85 |
13.15 13.20 13.30 13.40 |
104 185 40 1000 |
1 1 1 1 |
|
|
VOXEL |
30.90 |
0.00 % |
17:00:00 |
29 |
30.90 |
1 |
70 |
30.50 |
30.90 |
204 |
1 |
1 |
34 |
[+] |
VOX |
30.40 30.90 |
27.90 33.90 |
15:28:59 15:28:24 14:24:24 14:24:24
|
53 39 51 10
|
30.40 30.50 30.50 30.60
|
1 1 5 1 |
41 30 269 20 |
30.40 30.30 30.20 29.80 |
31.10 31.20 31.30 31.40 |
20 348 216 20 |
2 3 1 2 |
|
|
VRGSA |
4.04 |
0.75 % |
17:00:00 |
430 |
4.03 |
1 |
1000 |
4.00 |
4.06 |
4331 |
5 |
75 |
305 |
[+] |
VRG |
4.01 4.06 |
3.64 4.44 |
17:00:00 17:00:00 17:00:00 17:00:00
|
369 357 4643 278
|
4.03 4.03 4.03 4.03
|
1 1 1 3 |
1134 750 756 2500 |
3.99 3.98 3.97 3.96 |
4.07 4.08 4.08 4.09 |
500 3691 4200 6066 |
1 4 2 2 |
|
|
WADEX |
6.98 |
0.00 % |
11:48:45 |
2 |
6.98 |
23 |
46 |
6.84 |
6.98 |
43 |
1 |
0 |
1 |
[+] |
WAX |
6.98 6.98 |
6.30 7.66 |
11:48:44 11:48:44 11:48:43 11:48:42
|
2 2 2 2
|
6.98 6.98 6.98 6.98
|
24 31 1 1 |
48 62 766 1200 |
6.76 6.52 6.50 6.30 |
7.00 7.02 7.08 7.10 |
50 50 50 46 |
25 25 25 1 |
|
|
WARIMPEX |
0.00 |
0.00 % |
10:41:51 |
50 |
6.80 |
1 |
178 |
6.70 |
6.90 |
1000 |
1 |
0 |
0 |
[+] |
WXF |
0.00 0.00 |
6.12 7.48 |
13:47:18 09:51:23 09:51:23 09:01:46
|
12 145 1 435
|
6.78 6.80 6.84 6.86
|
1 0 0 0 |
214 0 0 0 |
6.50 0.00 0.00 0.00 |
7.00 7.16 7.18 7.38 |
150 285 250 300 |
1 1 1 1 |
|
|
WASKO |
1.23 |
0.80 % |
16:49:37 |
143 |
1.26 |
1 |
1000 |
1.20 |
1.26 |
3201 |
2 |
19 |
23 |
[+] |
WAS |
1.19 1.26 |
1.11 1.35 |
16:49:37 16:49:37 16:49:37 16:39:06
|
900 639 3018 50
|
1.25 1.25 1.24 1.24
|
1 1 1 1 |
1000 480 700 534 |
1.19 1.19 1.18 1.17 |
1.27 1.28 1.28 1.29 |
457 2000 653 2852 |
1 1 1 3 |
|
|
WAWEL |
636.00 |
0.63 % |
13:16:17 |
30 |
638.00 |
1 |
1 |
636.00 |
638.00 |
18 |
1 |
0 |
31 |
[+] |
WWL |
636.00 640.00 |
574.00 698.00 |
12:16:44 12:09:17 09:18:21 09:14:51
|
2 2 3 9
|
638.00 640.00 638.00 638.00
|
1 1 1 2 |
4 9 20 3 |
630.00 622.00 620.00 618.00 |
640.00 642.00 648.00 650.00 |
55 1 8 33 |
2 1 3 3 |
|
|
WBAY |
0.00 |
0.00 % |
11:00:00 |
10 |
0.27 |
1 |
16650 |
0.09 |
PKC |
97 |
3 |
0 |
0 |
[+] |
WBY |
0.00 0.00 |
0.22 0.32 |
11:02:32 11:02:32 11:02:32 11:00:00
|
2905 2030 65 585
|
0.30 0.30 0.30 0.38
|
1 0 0 0 |
1338 0 0 0 |
0.09 0.00 0.00 0.00 |
0.30 0.32 0.59 0.60 |
200 4500 100 400 |
1 1 1 1 |
|
|
WERTHHOLZ |
0.15 |
0.00 % |
12:23:02 |
100 |
0.15 |
1 |
10 |
0.13 |
0.15 |
6700 |
1 |
0 |
0 |
[+] |
WHH |
0.15 0.15 |
0.12 0.18 |
13:58:01 13:26:09 13:18:58 13:45:08
|
349 50 10 27200
|
0.15 0.15 0.15 0.13
|
1 1 1 0 |
299 14500 1 0 |
0.07 0.07 0.02 0.00 |
0.19 0.20 0.21 0.21 |
7000 12958 2000 130 |
1 2 1 1 |
|
|
WESTREAL |
0.00 |
0.00 % |
11:00:00 |
242 |
0.15 |
1 |
3500 |
0.14 |
0.45 |
40000 |
1 |
0 |
0 |
[+] |
WRE |
0.00 0.00 |
0.12 0.18 |
11:00:00 11:00:44 11:00:00 11:00:00
|
40000 1180 9970 2750
|
0.15 0.15 0.15 0.15
|
1 1 1 1 |
20000 10000 10000 20000 |
0.08 0.06 0.04 0.02 |
0.50 0.68 1.00 0.00 |
1075 80 150 0 |
1 1 1 0 |
|
|
WIELTON |
6.19 |
0.00 % |
17:00:00 |
247 |
6.00 |
1 |
1000 |
5.98 |
6.00 |
1607 |
1 |
18 |
109 |
[+] |
WLT |
5.95 6.20 |
5.58 6.80 |
17:00:00 17:00:00 17:00:00 17:00:00
|
50 500 290 207
|
6.00 6.00 6.00 6.00
|
5 1 1 3 |
828 500 130 2047 |
5.95 5.94 5.92 5.90 |
6.03 6.05 6.10 6.15 |
400 1947 8817 150 |
1 2 3 1 |
|
|
WIERZYCL |
0.00 |
0.00 % |
15:31:31 |
300 |
0.67 |
1 |
100 |
0.59 |
0.68 |
12450 |
2 |
0 |
0 |
[+] |
WRL |
0.00 0.00 |
0.54 0.80 |
10:28:09 10:28:09 09:01:13 09:01:13
|
200 100 90 4200
|
0.60 0.60 0.68 0.67
|
1 1 1 1 |
100 100 100 100 |
0.57 0.55 0.53 0.52 |
0.69 0.70 0.74 0.75 |
16200 10060 10891 4847 |
4 1 3 1 |
|
|
WIKANA |
1.15 |
0.00 % |
11:30:46 |
80 |
1.15 |
2 |
1138 |
1.07 |
1.14 |
4400 |
1 |
0 |
0 |
[+] |
WIK |
1.15 1.15 |
1.04 1.26 |
11:30:46 09:19:24 12:40:46 12:01:32
|
20 100 53 3
|
1.15 1.15 1.15 1.07
|
1 1 1 2 |
7150 1620 690 1017 |
1.06 1.04 1.03 1.02 |
1.15 1.16 1.18 1.20 |
6891 6583 3761 1281 |
3 1 1 2 |
|
|
WIRTUALNA |
66.40 |
0.90 % |
17:00:00 |
12 |
67.00 |
3 |
458 |
66.00 |
67.00 |
730 |
4 |
29 |
1,891 |
[+] |
WPL |
64.40 67.00 |
59.80 73.00 |
17:00:00 17:00:00 17:00:00 17:00:00
|
112 20 64 319
|
67.00 67.00 67.00 67.00
|
1 2 1 3 |
500 1050 50 419 |
65.40 65.00 64.60 64.20 |
67.40 68.00 68.80 69.00 |
250 44 14 632 |
1 1 1 7 |
|
|
WITTCHEN |
12.10 |
0.83 % |
16:32:41 |
90 |
12.10 |
1 |
50 |
12.05 |
12.35 |
610 |
1 |
6 |
71 |
[+] |
WTN |
12.00 12.15 |
10.90 13.30 |
16:32:18 13:27:51 13:26:22 13:26:22
|
170 100 170 675
|
12.10 12.00 12.00 12.05
|
1 1 1 1 |
130 256 652 90 |
12.00 11.95 11.80 11.75 |
12.50 12.90 13.00 13.10 |
73 233 300 897 |
1 1 1 1 |
|
|
WOJAS |
4.74 |
0.42 % |
15:04:56 |
30 |
4.80 |
1 |
245 |
4.70 |
4.79 |
190 |
1 |
0 |
2 |
[+] |
WOJ |
4.74 4.80 |
4.27 5.20 |
15:04:13 11:49:03 10:07:30 09:00:00
|
10 371 20 5
|
4.79 4.79 4.79 4.74
|
1 1 2 2 |
200 91 520 1800 |
4.67 4.66 4.63 4.62 |
4.80 4.84 4.85 4.99 |
2470 100 1580 170 |
1 1 1 1 |
|
|
WORKSERV |
0.57 |
0.18 % |
17:03:45 |
980 |
0.57 |
1 |
1922 |
0.57 |
0.57 |
3020 |
1 |
227 |
131 |
[+] |
WSE |
0.57 0.60 |
0.51 0.62 |
17:00:00 16:49:29 16:38:17 16:38:17
|
1000 7 3020 1980
|
0.57 0.57 0.57 0.57
|
2 2 1 1 |
4000 10200 3693 2000 |
0.56 0.56 0.56 0.56 |
0.57 0.57 0.58 0.58 |
2860 3000 5785 3000 |
1 1 1 1 |
|
|
XPLUS |
0.55 |
0.00 % |
13:29:15 |
1000 |
0.55 |
2 |
800 |
0.50 |
0.55 |
1615 |
1 |
2 |
1 |
[+] |
XPL |
0.55 0.55 |
0.44 0.66 |
09:47:51 12:06:06 10:35:18 10:15:30
|
885 100 2000 1000
|
0.55 0.55 0.55 0.55
|
1 1 2 1 |
410 100 1050 500 |
0.47 0.43 0.35 0.33 |
0.60 0.65 0.67 0.70 |
9453 500 6933 300 |
3 1 1 1 |
|
|
XTB |
3.79 |
1.63 % |
17:00:00 |
1 |
3.75 |
1 |
400 |
3.53 |
3.75 |
777 |
1 |
3 |
12 |
[+] |
XTB |
3.53 3.79 |
3.42 4.16 |
14:01:36 10:53:39 10:34:41 10:28:46
|
100 1138 362 500
|
3.53 3.60 3.60 3.60
|
1 2 1 1 |
420 2700 600 7352 |
3.52 3.51 3.42 3.40 |
3.76 3.79 3.80 3.85 |
800 500 1800 250 |
2 1 1 1 |
|
|
YOLO |
1.49 |
-5.70 % |
09:16:52 |
500 |
1.49 |
3 |
5644 |
1.49 |
1.58 |
238 |
1 |
2 |
2 |
[+] |
YOL |
1.49 1.49 |
1.34 1.63 |
09:00:00 09:00:00 09:00:00 10:11:36
|
1000 5 58 100
|
1.49 1.58 1.58 1.49
|
1 1 1 0 |
5100 340 26 0 |
1.49 1.45 1.35 0.00 |
1.58 1.60 1.72 1.80 |
4740 1392 4073 7 |
1 2 1 1 |
|
|
ZAMET |
0.87 |
0.00 % |
11:56:14 |
790 |
0.87 |
3 |
6749 |
0.82 |
0.86 |
1228 |
2 |
3 |
3 |
[+] |
ZMT |
0.82 0.87 |
0.78 0.95 |
11:56:14 11:01:06 10:37:43 09:04:55
|
939 25 1550 51
|
0.86 0.86 0.82 0.87
|
1 1 1 2 |
1485 2050 2000 2808 |
0.80 0.80 0.79 0.77 |
0.87 0.88 0.89 0.90 |
1900 7500 18150 5055 |
1 1 1 2 |
|
|
ZEPAK |
7.48 |
0.00 % |
16:49:57 |
5 |
7.48 |
1 |
198 |
7.42 |
7.48 |
3130 |
2 |
3 |
23 |
[+] |
ZEP |
7.30 7.50 |
6.74 8.22 |
16:31:18 16:28:55 16:28:55 16:28:55
|
302 148 100 310
|
7.42 7.48 7.48 7.48
|
1 1 1 1 |
9630 405 457 106 |
7.36 7.34 7.30 7.24 |
7.50 7.52 7.56 7.58 |
12712 650 1633 235 |
10 1 1 1 |
|
|
ZPUE |
180.00 |
-2.78 % |
13:24:35 |
14 |
175.00 |
1 |
50 |
174.00 |
175.00 |
4 |
1 |
0 |
36 |
[+] |
PUE |
174.00 180.00 |
162.00 198.00 |
13:24:35 12:36:52 12:34:54 12:34:54
|
6 15 6 44
|
175.00 174.00 175.00 175.00
|
1 3 2 1 |
20 42 60 11 |
171.00 170.00 168.00 165.00 |
176.00 177.00 180.00 184.00 |
43 352 11 110 |
1 1 1 2 |
|
|
ZUE |
4.16 |
-1.89 % |
17:00:00 |
2 |
4.16 |
1 |
2 |
4.08 |
4.16 |
1496 |
1 |
8 |
33 |
[+] |
ZUE |
4.08 4.16 |
3.76 4.56 |
15:48:24 12:37:02 12:31:51 09:55:11
|
1998 2 1245 500
|
4.08 4.08 4.08 4.08
|
1 1 1 0 |
1000 199 450 0 |
4.00 3.92 3.88 0.00 |
4.22 4.26 4.28 4.30 |
500 197 887 200 |
1 1 3 1 |
|
|
ZYWIEC |
496.00 |
-0.40 % |
12:42:06 |
2 |
496.00 |
1 |
2 |
488.00 |
496.00 |
100 |
1 |
0 |
5 |
[+] |
ZWC |
496.00 496.00 |
448.00 545.00 |
09:06:57 09:00:00 17:00:00 17:00:00
|
1 7 1 1
|
496.00 496.00 498.00 498.00
|
2 1 3 8 |
6 16 15 623 |
486.00 484.00 482.00 480.00 |
498.00 505.00 510.00 515.00 |
49 48 112 8 |
1 5 7 3 |
|
|