01CYBATON |
3.68 |
-0.82 % |
15:15:23 |
440 |
3,6100 |
2 |
1150 |
3.45000 |
3.62000 |
285 |
1 |
3 |
12 |
[+] |
01C |
3.45 3.68 |
2.95000 4.41000 |
14:38:44 14:38:44 14:38:44 14:35:11
|
140 560 200 600
|
3,4500 3,5000 3,5000 3,5100
|
1 1 1 1 |
901 290 400 250 |
3.42000 3.38000 3.34000 3.30000 |
3.67000 3.68000 3.69000 3.70000 |
600 250 599 6250 |
1 2 1 1 |
|
06MAGNA |
3.30 |
7.72 % |
17:00:00 |
250 |
3,4900 |
1 |
476 |
3.42000 |
3.50000 |
985 |
1 |
17 |
58 |
[+] |
06N |
3.22 3.63 |
2.97000 3.63000 |
17:00:00 16:49:57 16:49:54 16:47:12
|
120 1 13 250
|
3,4900 3,5000 3,5000 3,4000
|
1 1 1 3 |
227 555 1000 1450 |
3.35000 3.33000 3.32000 3.31000 |
3.55000 3.58000 3.60000 3.62000 |
700 800 2069 500 |
1 1 4 2 |
|
11B |
514.00 |
-1.58 % |
17:01:52 |
5 |
499,0000 |
3 |
66 |
495.00000 |
499.00000 |
9 |
2 |
1 |
736 |
[+] |
11B |
495.00 514.00 |
463.00000 565.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5 13 1 1
|
499,0000 499,0000 499,0000 499,0000
|
3 1 1 1 |
31 1 10 1 |
494.00000 493.50000 493.00000 492.50000 |
499.50000 500.00000 502.00000 504.00000 |
2 100 6 27 |
1 1 1 1 |
|
4MASS |
0.21 |
1.67 % |
16:40:33 |
250 |
0,2130 |
2 |
38507 |
0.20700 |
0.21200 |
3200 |
1 |
86 |
18 |
[+] |
4MS |
0.21 0.21 |
0.17120 0.25650 |
16:17:36 16:16:08 16:16:08 16:11:37
|
250 998 2 569
|
0,2125 0,2070 0,2120 0,2125
|
1 2 1 1 |
5600 25000 15000 3500 |
0.20650 0.20500 0.20400 0.20300 |
0.21300 0.21400 0.21450 0.21600 |
5515 9000 18070 14750 |
2 1 2 2 |
|
4MOBILITY |
4.20 |
-4.55 % |
09:00:00 |
5 |
4,2000 |
1 |
10 |
4.10000 |
4.20000 |
33 |
1 |
0 |
0 |
[+] |
4MB |
4.20 4.20 |
3.36000 5.00000 |
09:00:00 17:00:00 17:00:00 17:00:00
|
10 4 2 10
|
4,2000 4,4000 4,4000 4,4000
|
1 1 2 1 |
10 10 230 135 |
4.00000 3.92000 3.86000 3.82000 |
4.40000 4.50000 4.60000 4.70000 |
10 15 10 55 |
1 2 1 1 |
|
ABAK |
2.88 |
-3.36 % |
16:21:36 |
1609 |
2,8800 |
1 |
1094 |
2.76000 |
3.08000 |
1690 |
2 |
7 |
21 |
[+] |
ABK |
2.76 2.90 |
2.32000 3.44000 |
16:20:56 16:05:27 15:35:35 10:17:59
|
800 810 800 276
|
2,8000 2,7600 2,7800 2,9000
|
1 1 1 1 |
800 50 1200 600 |
2.68000 2.62000 2.50000 0.95500 |
3.10000 3.20000 3.24000 3.34000 |
567 250 324 552 |
1 1 1 1 |
|
ABPL |
45.20 |
3.98 % |
17:00:00 |
6 |
47,0000 |
1 |
30 |
46.50000 |
47.00000 |
45 |
1 |
1 |
53 |
[+] |
ABE |
45.20 47.60 |
40.70000 49.70000 |
16:36:30 15:57:51 15:04:45 11:37:34
|
1 10 1 97
|
47,0500 46,5000 47,3500 45,4500
|
1 1 1 1 |
165 80 40 50 |
46.15000 46.10000 46.00000 45.80000 |
47.05000 47.30000 47.40000 47.60000 |
32 211 116 100 |
1 2 1 1 |
|
ABSINVEST |
1.06 |
-0.47 % |
09:17:12 |
20 |
1,0550 |
1 |
200 |
0.99000 |
1.05500 |
4150 |
2 |
0 |
0 |
[+] |
AIN |
1.06 1.06 |
0.84400 1.26500 |
12:40:10 12:40:10 11:47:48 11:46:31
|
1 646 1753 3000
|
1,0600 1,0000 1,0000 1,0000
|
1 1 1 1 |
200 200 500 200 |
0.98400 0.98200 0.98000 0.97200 |
1.07000 1.07500 1.08000 1.08500 |
415 500 500 3947 |
1 1 1 2 |
|
ACARTUS |
0.68 |
0.00 % |
16:33:51 |
400 |
0,7000 |
2 |
1200 |
0.65000 |
0.70000 |
13561 |
3 |
75 |
48 |
[+] |
ACA |
0.61 0.70 |
0.54400 0.81600 |
16:33:51 16:33:51 16:33:51 16:33:51
|
300 200 200 200
|
0,6980 0,6960 0,6940 0,6880
|
2 1 1 1 |
202 200 200 200 |
0.64800 0.64600 0.64400 0.64200 |
0.70600 0.70800 0.71000 0.71200 |
200 200 400 200 |
1 1 2 1 |
|
ACAUTOGAZ |
29.00 |
0.00 % |
15:01:52 |
40 |
29,0000 |
1 |
77 |
28.90000 |
29.00000 |
2149 |
4 |
0 |
10 |
[+] |
ACG |
28.90 29.00 |
26.10000 31.90000 |
12:16:58 11:29:10 10:31:17 11:58:12
|
23 34 240 100
|
28,9000 28,9000 29,0000 29,0000
|
1 3 2 2 |
85 86 111 101 |
28.80000 28.50000 28.30000 28.20000 |
29.20000 29.30000 29.50000 29.80000 |
83 265 100 15 |
2 1 1 1 |
|
ACTION |
11.24 |
0.89 % |
17:00:00 |
47 |
11,3400 |
1 |
59 |
11.20000 |
11.34000 |
1935 |
4 |
11 |
122 |
[+] |
ACT |
11.12 11.34 |
10.12000 12.36000 |
17:00:00 17:00:00 17:00:00 16:48:55
|
58 300 88 1
|
11,3400 11,3400 11,3400 11,3200
|
2 2 2 1 |
1500 535 370 500 |
11.18000 11.12000 11.10000 11.06000 |
11.36000 11.38000 11.40000 11.46000 |
687 305 946 99 |
2 2 2 1 |
|
ADATEX |
0.00 |
0.00 % |
09:00:00 |
5 |
0,6900 |
1 |
50 |
0.63000 |
0.69000 |
75 |
1 |
0 |
0 |
[+] |
ADX |
0.00 0.00 |
0.55500 0.82500 |
09:00:00 11:03:26 11:03:26 09:40:44
|
100 100 213300 20
|
0,6950 0,6950 0,6900 0,6950
|
1 1 1 1 |
1370 50 99 50 |
0.62500 0.62000 0.61000 0.60000 |
0.69500 0.73000 0.75000 0.77000 |
901 350 396 200 |
1 1 1 1 |
|
ADIUVO |
1.21 |
8.30 % |
17:00:00 |
28 |
1,2400 |
1 |
10 |
1.17000 |
1.24500 |
5921 |
2 |
123 |
150 |
[+] |
ADV |
1.17 1.24 |
1.08500 1.32500 |
16:21:31 15:37:08 15:13:39 15:13:39
|
2335 300 279 5240
|
1,2200 1,2200 1,2200 1,2200
|
1 1 1 1 |
1000 1000 7500 1200 |
1.16000 1.13000 1.12500 1.10000 |
1.25000 1.32500 1.33500 1.34000 |
1000 33 3289 3023 |
1 1 2 1 |
|
AERFINANC |
0.00 |
0.00 % |
11:22:31 |
100 |
0,1390 |
1 |
100 |
0.11000 |
0.13900 |
58044 |
3 |
0 |
0 |
[+] |
AER |
0.00 0.00 |
0.11200 0.16600 |
15:00:00 11:00:00 11:00:00 15:00:00
|
90 471 200 651
|
0,1390 0,1400 0,1400 0,1400
|
1 1 2 1 |
200 5348 5500 20000 |
0.10000 0.09350 0.09300 0.08300 |
0.14000 0.16900 0.17000 0.18000 |
3878 100 8000 3520 |
1 1 1 2 |
|
AFHOL |
2.50 |
-1.54 % |
15:36:37 |
100 |
2,5600 |
1 |
222 |
2.44000 |
2.56000 |
1161 |
2 |
2 |
4 |
[+] |
AFH |
2.50 2.58 |
2.00000 3.00000 |
14:13:16 14:11:32 13:53:49 10:21:20
|
280 32 100 100
|
2,5600 2,5600 2,5600 2,5800
|
1 2 1 1 |
160 365 500 97 |
2.40000 2.37000 2.35000 2.30000 |
2.59000 2.66000 2.79000 3.07000 |
900 900 700 591 |
1 1 1 1 |
|
AGORA |
5.90 |
-1.00 % |
17:00:00 |
47 |
5,9200 |
2 |
428 |
5.92000 |
5.97000 |
100 |
1 |
5 |
28 |
[+] |
AGO |
5.88 5.99 |
5.31000 6.49000 |
15:18:21 15:18:21 15:18:21 15:18:21
|
457 100 140 100
|
5,9800 5,9800 5,9800 5,9700
|
2 2 1 1 |
407 479 800 200 |
5.90000 5.89000 5.88000 5.82000 |
5.98000 5.99000 6.00000 6.04000 |
643 100 100 200 |
2 1 1 2 |
|
AGROLIGA |
21.60 |
1.40 % |
10:19:46 |
10 |
21,7000 |
1 |
10 |
20.50000 |
21.80000 |
100 |
2 |
0 |
0 |
[+] |
AGL |
21.60 21.70 |
17.30000 25.90000 |
10:19:00 09:00:00 17:00:00 13:02:15
|
7 3 10 200
|
21,6000 21,6000 21,4000 20,3000
|
1 1 2 1 |
80 10 71 121 |
20.40000 20.10000 20.00000 19.65000 |
22.00000 22.30000 22.50000 22.80000 |
15 10 10 80 |
1 1 1 1 |
|
AGROTON |
5.50 |
-2.18 % |
17:00:00 |
76 |
5,3800 |
1 |
291 |
5.16000 |
5.38000 |
6072 |
2 |
4 |
21 |
[+] |
AGT |
5.08 5.50 |
4.95000 6.05000 |
17:00:00 17:00:00 16:34:50 16:30:54
|
34 30 5 1
|
5,3800 5,3800 5,1600 5,3800
|
1 3 3 2 |
23 857 864 4400 |
5.15000 5.12000 5.11000 5.10000 |
5.40000 5.41000 5.45000 5.47000 |
450 150 368 352 |
1 1 1 1 |
|
AIGAMES |
2.06 |
3.00 % |
17:00:00 |
85 |
2,0600 |
1 |
15 |
2.06000 |
2.07000 |
410 |
1 |
31 |
65 |
[+] |
ALG |
2.00 2.24 |
1.85500 2.26000 |
16:23:44 16:21:20 16:21:20 16:21:12
|
2000 750 899 3000
|
2,0000 2,0000 2,0000 2,0000
|
1 1 1 1 |
85 828 1000 900 |
1.90000 1.89000 1.88000 1.84000 |
2.08000 2.10000 2.17000 2.23000 |
3914 250 2000 527 |
2 1 1 1 |
|
AILLERON |
11.15 |
1.36 % |
16:49:43 |
816 |
11,1500 |
1 |
600 |
11.00000 |
11.20000 |
670 |
1 |
4 |
49 |
[+] |
ALL |
10.95 11.15 |
10.05000 12.25000 |
16:47:16 16:46:14 16:45:50 16:39:07
|
217 33 65 5
|
11,1500 11,0500 11,1000 11,1500
|
1 1 3 4 |
91 150 669 1148 |
10.95000 10.90000 10.85000 10.80000 |
11.50000 11.60000 11.95000 12.05000 |
139 250 154 200 |
1 1 1 1 |
|
AIRWAY |
0.58 |
0.52 % |
17:03:10 |
4000 |
0,5800 |
4 |
6500 |
0.57200 |
0.58000 |
45067 |
6 |
77 |
45 |
[+] |
AWM |
0.56 0.60 |
0.52100 0.63500 |
17:00:00 17:00:00 17:00:00 17:00:00
|
100 1833 167 221
|
0,5800 0,5800 0,5800 0,5800
|
1 1 1 1 |
1531 2000 4400 5000 |
0.56800 0.56400 0.56300 0.56100 |
0.59700 0.59800 0.60000 0.60500 |
2000 12988 3765 1850 |
1 1 1 1 |
|
AITON |
0.00 |
0.00 % |
09:24:29 |
50 |
0,5000 |
1 |
100 |
0.47000 |
0.50000 |
5750 |
2 |
0 |
0 |
[+] |
AIT |
0.00 0.00 |
0.40000 0.60000 |
11:56:54 11:56:05 16:11:10 11:45:21
|
1600 100 1 100
|
0,5000 0,5020 0,5180 0,5100
|
1 2 1 1 |
200 300 100 2500 |
0.46000 0.45300 0.43000 0.42400 |
0.51600 0.51800 0.52000 0.53000 |
100 199 26664 100 |
1 1 1 1 |
|
AKCEPTFIN |
2.14 |
18.89 % |
11:00:00 |
100 |
2,1400 |
1 |
556 |
0.90000 |
2.14000 |
110 |
1 |
0 |
0 |
[+] |
AFC |
2.14 2.14 |
1.72000 2.56000 |
15:00:00 15:00:00 15:00:00 11:00:00
|
30 20 250 9
|
1,8000 1,8000 1,8000 1,7000
|
1 1 1 1 |
2350 5 1000 1 |
0.70500 0.50000 0.36200 0.33000 |
2.16000 2.22000 2.36000 2.44000 |
699 1000 1700 1996 |
1 1 1 1 |
|
ALDA |
5.65 |
6.03 % |
17:00:00 |
2 |
6,1500 |
1 |
20 |
5.50000 |
6.15000 |
457 |
2 |
4 |
20 |
[+] |
ALD |
5.55 6.15 |
4.52000 6.75000 |
16:47:38 16:47:38 16:46:22 16:46:22
|
200 140 60 200
|
5,5500 5,5500 5,5500 5,5500
|
1 1 1 2 |
180 184 99 175 |
5.20000 4.64000 4.62000 4.50000 |
6.30000 6.50000 6.70000 6.75000 |
200 244 200 250 |
1 3 1 1 |
|
ALIOR |
33.73 |
-1.23 % |
17:01:05 |
40 |
32,0000 |
2 |
599 |
31.99000 |
32.00000 |
6403 |
2 |
162 |
5,294 |
[+] |
ALR |
32.00 33.73 |
30.36000 37.10000 |
17:00:54 17:00:00 17:00:00 17:00:00
|
10 450 50 50
|
32,0000 32,0000 32,0000 32,0000
|
1 1 3 3 |
131 10 231 212 |
31.98000 31.95000 31.94000 31.92000 |
32.14000 32.16000 32.20000 32.22000 |
17 387 11367 2187 |
1 2 1 1 |
|
ALLEGRO |
23.60 |
3.80 % |
17:03:32 |
3500 |
24,2900 |
1 |
200 |
24.29000 |
24.30000 |
3000 |
1 |
2,965 |
72,220 |
[+] |
ALE |
23.47 24.94 |
21.24000 25.96000 |
17:02:43 17:01:35 17:01:25 17:01:25
|
233 300 2958 350
|
24,2900 24,2900 24,2900 24,2900
|
1 3 3 1 |
21 16035 3938 3630 |
24.28500 24.27500 24.26500 24.25500 |
24.32500 24.35000 24.36500 24.38000 |
9835 2684 9819 2681 |
2 1 2 1 |
|
ALTA |
0.00 |
0.00 % |
14:06:25 |
905 |
1,9000 |
1 |
1000 |
1.81000 |
1.91000 |
3948 |
1 |
0 |
0 |
[+] |
AAT |
0.00 0.00 |
1.71000 2.09000 |
09:31:03 09:31:03 09:31:03 09:31:03
|
200 3948 827 25
|
1,9000 1,9000 1,9050 1,9200
|
2 3 1 2 |
1925 2764 369 2000 |
1.80000 1.72000 1.66000 1.60000 |
1.99500 2.00000 2.04000 2.08000 |
621 3750 850 590 |
1 1 1 1 |
|
ALTUSTFI |
1.36 |
-2.21 % |
16:48:32 |
3 |
1,3300 |
1 |
450 |
1.23500 |
1.33000 |
307 |
2 |
5 |
6 |
[+] |
ALI |
1.23 1.36 |
1.22500 1.49500 |
16:42:23 16:42:10 16:40:43 16:37:33
|
39 11 100 49
|
1,2850 1,2850 1,2850 1,2300
|
1 1 1 1 |
951 1000 1058 606 |
1.23000 1.20000 1.11500 1.03000 |
1.34000 1.34500 1.35500 1.36000 |
130 745 1000 1000 |
1 1 1 1 |
|
ALUMETAL |
66.90 |
0.45 % |
17:03:56 |
51 |
67,4000 |
2 |
605 |
67.20000 |
67.50000 |
138 |
3 |
32 |
2,171 |
[+] |
AML |
66.90 67.40 |
60.30000 73.50000 |
17:00:00 17:00:00 17:00:00 16:25:47
|
49 7 18 167
|
67,4000 67,4000 67,4000 67,3000
|
5 3 2 5 |
2155 122 134 208 |
67.10000 67.00000 66.90000 66.80000 |
67.60000 67.70000 67.80000 67.90000 |
51 130 31 100 |
1 1 1 1 |
|
AMBRA |
19.98 |
-0.81 % |
17:00:00 |
2 |
19,5000 |
5 |
283 |
19.50000 |
19.76000 |
26 |
1 |
12 |
228 |
[+] |
AMB |
19.50 19.98 |
18.00000 21.95000 |
17:00:00 17:00:00 16:39:48 16:39:48
|
31 9 175 33
|
19,5000 19,5000 19,5000 19,5000
|
1 3 2 1 |
20 143 51 80 |
19.46000 19.40000 19.30000 19.28000 |
19.94000 19.98000 20.20000 20.25000 |
225 270 260 200 |
1 1 2 1 |
|
AMICA |
89.50 |
-2.16 % |
17:00:00 |
5 |
86,0000 |
1 |
35 |
86.00000 |
88.80000 |
90 |
1 |
2 |
165 |
[+] |
AMC |
86.00 89.50 |
80.60000 98.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
7 12 10 23
|
86,0000 86,0000 86,0000 86,0000
|
1 1 1 2 |
5 6 25 56 |
85.90000 85.70000 85.60000 85.30000 |
89.00000 89.20000 89.50000 89.60000 |
200 57 18 63 |
1 1 1 1 |
|
AMREST |
18.34 |
0.11 % |
17:00:00 |
5 |
18,0200 |
1 |
492 |
18.02000 |
18.18000 |
56 |
1 |
12 |
214 |
[+] |
EAT |
18.00 18.34 |
16.52000 20.15000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
28 10 28 7
|
18,0200 18,0200 18,0200 18,0200
|
2 1 1 1 |
250 100 168 150 |
18.00000 17.98000 17.90000 17.88000 |
18.22000 18.24000 18.28000 18.30000 |
200 240 1 1 |
1 1 1 1 |
|
ANALIZY |
0.00 |
0.00 % |
13:11:22 |
10 |
27,0000 |
1 |
19 |
26.40000 |
28.00000 |
10 |
1 |
0 |
0 |
[+] |
AOL |
0.00 0.00 |
21.60000 32.40000 |
14:51:01 09:30:51 11:44:35 09:07:48
|
252 10 50 10
|
27,8000 28,0000 28,6000 29,0000
|
1 1 1 1 |
33 20 20 20 |
26.20000 26.00000 25.00000 24.00000 |
29.00000 30.00000 30.60000 31.00000 |
10 10 1099 10 |
1 1 1 1 |
|
APATOR |
14.60 |
-2.03 % |
16:47:56 |
369 |
14,5000 |
1 |
516 |
14.50000 |
14.64000 |
35 |
1 |
22 |
317 |
[+] |
APT |
14.44 14.80 |
13.14000 16.06000 |
16:45:32 16:40:00 16:39:41 16:26:50
|
5 35 35 158
|
14,4400 14,5800 14,5800 14,5800
|
2 1 2 1 |
135 35 200 234 |
14.44000 14.42000 14.40000 14.38000 |
14.68000 14.76000 14.90000 14.96000 |
100 100 100 200 |
1 1 1 1 |
|
APIS |
0.07 |
-5.41 % |
15:18:50 |
14856 |
0,0664 |
1 |
6000 |
0.06660 |
0.07400 |
299097 |
1 |
111 |
7 |
[+] |
ASA |
0.07 0.07 |
0.05180 0.09620 |
15:18:50 15:18:50 15:07:58 15:07:58
|
2033 3111 8889 11111
|
0,0664 0,0664 0,0664 0,0664
|
1 1 1 1 |
20000 20000 15300 5000 |
0.06640 0.06600 0.06550 0.06400 |
0.07500 0.07580 0.07900 0.08000 |
3900 101701 12000 42388 |
1 2 1 3 |
|
APLISENS |
13.50 |
1.44 % |
16:25:50 |
2 |
14,1000 |
1 |
4 |
13.90000 |
14.10000 |
108 |
1 |
4 |
54 |
[+] |
APN |
13.40 14.20 |
12.20000 14.80000 |
15:27:29 15:22:35 15:07:04 14:27:39
|
200 100 609 4
|
13,9000 13,7000 14,0000 14,2000
|
1 1 2 2 |
700 200 120 778 |
13.10000 13.00000 12.70000 12.60000 |
14.20000 14.40000 14.50000 14.60000 |
500 135 400 80 |
1 2 3 1 |
|
APS |
0.00 |
0.00 % |
17:00:00 |
266 |
3,6000 |
1 |
500 |
3.46000 |
3.60000 |
233 |
1 |
0 |
0 |
[+] |
APS |
0.00 0.00 |
2.88000 4.32000 |
17:00:00 09:09:05 15:25:31 09:22:12
|
100 277 153 196
|
3,6000 3,6200 3,4200 3,4000
|
1 1 1 1 |
754 297 200 200 |
3.40000 3.38000 2.90000 2.80000 |
3.62000 3.84000 3.90000 4.16000 |
2108 25 564 353 |
2 1 1 1 |
|
APSENERGY |
3.10 |
7.88 % |
16:48:49 |
288 |
3,1500 |
1 |
832 |
3.15000 |
3.20000 |
470 |
1 |
5 |
17 |
[+] |
APE |
3.10 3.15 |
2.79000 3.41000 |
16:48:14 14:21:02 14:14:07 14:12:59
|
500 350 550 2900
|
3,1500 3,1500 3,1500 3,1100
|
1 1 1 1 |
2100 2105 2450 750 |
3.11000 3.10000 3.08000 3.04000 |
3.23000 3.24000 3.29000 3.35000 |
2350 450 183 317 |
1 1 1 1 |
|
AQUABB |
0.00 |
0.00 % |
09:30:26 |
100 |
16,4000 |
1 |
5 |
16.10000 |
16.40000 |
5 |
1 |
0 |
0 |
[+] |
AQU |
0.00 0.00 |
13.20000 19.60000 |
16:07:17 10:16:45 17:00:00 17:00:00
|
137 5 71 29
|
16,5000 16,5000 16,5000 16,5000
|
1 1 1 1 |
5 5 10 10 |
15.80000 15.50000 15.20000 14.80000 |
16.50000 16.60000 16.70000 17.00000 |
5 10 251 5 |
1 1 1 1 |
|
AQUAPOZ |
11.40 |
0.88 % |
09:03:41 |
2 |
11,4000 |
2 |
275 |
11.40000 |
11.80000 |
61 |
1 |
0 |
0 |
[+] |
AQA |
11.40 11.40 |
9.12000 13.65000 |
11:59:22 11:59:22 11:59:22 11:59:22
|
61 200 44 180
|
11,3000 11,3500 11,4000 12,7500
|
1 1 1 1 |
200 327 45 77 |
11.35000 11.30000 10.70000 9.20000 |
11.90000 12.85000 12.90000 13.10000 |
170 44 180 200 |
1 1 1 1 |
|
ARCHICOM |
17.30 |
-1.46 % |
14:32:52 |
45 |
16,8500 |
1 |
20 |
17.05000 |
17.45000 |
100 |
1 |
1 |
10 |
[+] |
ARH |
16.85 17.50 |
15.60000 19.00000 |
14:32:52 14:32:52 14:23:30 14:23:17
|
55 100 45 55
|
16,9000 16,9000 17,5000 17,4500
|
1 1 2 1 |
20 300 300 470 |
17.00000 16.90000 16.85000 16.70000 |
17.50000 18.00000 18.20000 18.25000 |
455 240 55 120 |
1 1 1 1 |
|
ARCTIC |
11.92 |
-2.86 % |
17:01:29 |
90 |
11,5600 |
1 |
221 |
11.52000 |
11.56000 |
1064 |
2 |
88 |
1,028 |
[+] |
ATC |
11.50 11.98 |
10.74000 13.10000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
38 98 2 203
|
11,5600 11,5600 11,5600 11,5600
|
5 1 1 5 |
2018 100 86 1213 |
11.50000 11.46000 11.44000 11.42000 |
11.58000 11.60000 11.62000 11.64000 |
230 2539 200 200 |
2 1 1 1 |
|
ARTERIA |
7.68 |
-4.42 % |
16:24:31 |
946 |
7,3600 |
1 |
1065 |
7.06000 |
7.40000 |
1015 |
1 |
1 |
7 |
[+] |
ARR |
7.36 7.68 |
6.92000 8.44000 |
16:24:31 09:00:00 09:00:00 09:00:00
|
54 2 2 2
|
7,3800 7,6800 7,6800 7,6800
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
7.68000 7.70000 7.74000 7.88000 |
290 1182 1055 380 |
1 2 2 1 |
|
ARTGAMES |
1.66 |
-0.36 % |
11:55:39 |
2 |
1,6540 |
1 |
100 |
1.64200 |
1.66000 |
247 |
1 |
1 |
2 |
[+] |
ARG |
1.62 1.66 |
1.32800 1.98800 |
11:31:25 10:09:06 10:00:11 15:39:23
|
300 475 175 100
|
1,6200 1,6600 1,6580 1,6600
|
1 2 1 1 |
1000 475 175 1000 |
1.64000 1.62000 1.61200 1.60800 |
1.66200 1.66600 1.66800 1.67000 |
175 1499 250 1241 |
1 1 1 2 |
|
ARTMAN |
7.70 |
-1.82 % |
17:00:00 |
105 |
7,5600 |
1 |
41 |
7.56000 |
7.62000 |
130 |
1 |
2 |
16 |
[+] |
ART |
7.56 7.70 |
6.94000 8.46000 |
17:00:00 17:00:00 17:00:00 16:26:44
|
140 20 20 148
|
7,5600 7,5600 7,5600 7,6400
|
1 1 1 1 |
67 80 1000 60 |
7.52000 7.44000 7.42000 7.30000 |
7.66000 7.90000 7.92000 7.94000 |
650 31 222 115 |
2 1 1 1 |
|
ASBIS |
13.50 |
-2.04 % |
17:02:16 |
77 |
12,9900 |
1 |
192 |
12.98000 |
12.99000 |
1002 |
1 |
154 |
2,022 |
[+] |
ASB |
12.94 13.51 |
12.15000 14.85000 |
17:01:03 17:01:03 17:00:00 17:00:00
|
86 83 6 14
|
12,9900 12,9900 12,9900 12,9900
|
2 2 2 2 |
327 1892 408 256 |
12.96000 12.95000 12.94000 12.93000 |
13.07000 13.08000 13.09000 13.10000 |
193 199 1022 222 |
1 1 3 1 |
|
ASSECOBS |
40.00 |
0.00 % |
17:00:00 |
27 |
40,0000 |
1 |
40 |
39.60000 |
40.00000 |
244 |
2 |
1 |
21 |
[+] |
ABS |
39.20 40.00 |
36.00000 44.00000 |
16:38:48 16:26:45 16:17:42 14:58:25
|
200 25 20 2
|
40,0000 40,0000 40,0000 39,6000
|
1 2 2 1 |
63 113 47 35 |
39.50000 39.30000 39.20000 39.00000 |
40.30000 40.40000 40.70000 40.80000 |
20 13 195 314 |
1 1 1 3 |
|
ASSECOPOL |
75.10 |
2.93 % |
17:00:00 |
67 |
77,3000 |
1 |
53 |
77.10000 |
77.30000 |
379 |
3 |
83 |
6,373 |
[+] |
ACP |
74.80 77.80 |
67.60000 82.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
54 27 30 47
|
77,3000 77,3000 77,3000 77,3000
|
2 2 2 2 |
69 81 150 150 |
77.05000 76.95000 76.90000 76.75000 |
77.45000 77.55000 77.60000 77.65000 |
229 81 253 145 |
2 2 4 1 |
|
ASSECOSEE |
47.50 |
-0.84 % |
17:01:07 |
150 |
47,0000 |
1 |
100 |
46.20000 |
47.00000 |
1621 |
1 |
0 |
21 |
[+] |
ASE |
46.20 47.50 |
42.80000 52.20000 |
17:00:00 17:00:00 13:33:05 12:55:11
|
26 4 5 2
|
47,0000 47,0000 46,2000 46,7000
|
2 1 1 1 |
84 250 60 23 |
46.10000 46.00000 45.80000 45.10000 |
47.50000 47.60000 47.80000 48.00000 |
106 248 40 200 |
1 1 1 1 |
|
ASTARTA |
26.20 |
2.32 % |
17:02:45 |
50 |
26,4500 |
2 |
446 |
26.45000 |
26.55000 |
83 |
1 |
33 |
878 |
[+] |
AST |
25.25 26.80 |
23.60000 28.80000 |
17:01:18 17:01:03 17:00:00 17:00:00
|
120 357 50 1
|
26,4500 26,4500 26,4500 26,4500
|
3 3 5 1 |
160 1570 413 216 |
26.20000 26.15000 26.00000 25.95000 |
26.75000 26.90000 27.00000 27.10000 |
500 170 144 100 |
1 2 2 1 |
|
ASTRO |
0.48 |
-0.42 % |
15:00:00 |
50 |
0,4760 |
2 |
3100 |
0.45000 |
0.47600 |
4949 |
1 |
5 |
2 |
[+] |
ASR |
0.48 0.48 |
0.38100 0.57000 |
15:00:00 15:00:00 15:00:00 11:00:00
|
4950 50 100 50
|
0,4760 0,4780 0,4780 0,4780
|
1 1 1 1 |
100 200 100 100 |
0.44000 0.41000 0.40200 0.40000 |
0.47700 0.47800 0.47900 0.49800 |
500 12040 12846 4851 |
1 2 1 1 |
|
ATAL |
40.50 |
2.59 % |
17:00:00 |
8 |
39,6000 |
2 |
192 |
39.60000 |
40.00000 |
96 |
1 |
6 |
230 |
[+] |
1AT |
39.30 41.00 |
36.50000 44.50000 |
16:40:45 16:30:04 16:25:30 16:25:10
|
90 250 50 14
|
40,0000 40,0000 40,2000 40,2000
|
1 2 1 1 |
80 48 13 20 |
39.40000 39.30000 39.20000 39.10000 |
40.30000 40.40000 40.60000 40.80000 |
41 29 73 13 |
2 2 2 1 |
|
ATCCARGO |
11.90 |
-2.50 % |
14:16:37 |
151 |
11,7000 |
1 |
100 |
11.60000 |
11.75000 |
100 |
1 |
2 |
29 |
[+] |
ATA |
11.50 12.00 |
9.52000 14.25000 |
14:16:37 14:04:18 14:04:18 13:35:20
|
49 49 51 100
|
11,7000 11,5500 11,5500 11,5000
|
2 1 1 1 |
270 120 18 300 |
11.55000 11.50000 11.40000 11.35000 |
11.85000 12.00000 12.10000 12.35000 |
250 300 100 187 |
1 1 1 1 |
|
ATENDE |
3.53 |
2.56 % |
14:45:09 |
2 |
3,6050 |
1 |
292 |
3.60500 |
3.64000 |
200 |
1 |
22 |
78 |
[+] |
ATD |
3.53 3.70 |
3.18000 3.88000 |
14:36:29 14:21:20 14:20:52 14:08:05
|
3 5 2 500
|
3,6050 3,6050 3,6050 3,7000
|
8 1 2 1 |
6331 1000 782 600 |
3.60000 3.58000 3.56000 3.54500 |
3.69500 3.70000 3.74000 3.75000 |
600 12847 5000 3351 |
2 6 1 1 |
|
ATLANTAPL |
8.54 |
1.67 % |
10:15:38 |
1 |
8,5400 |
1 |
950 |
8.20000 |
8.54000 |
72 |
1 |
0 |
0 |
[+] |
ATP |
8.54 8.54 |
7.70000 9.38000 |
10:15:36 10:15:35 10:15:35 10:15:35
|
1 1 2 2
|
8,5400 8,5400 8,5400 8,5400
|
1 0 0 0 |
190 0 0 0 |
5.30000 0.00000 0.00000 0.00000 |
8.60000 8.62000 8.78000 8.80000 |
950 49 130 306 |
1 1 1 1 |
|
ATLANTIS |
0.00 |
0.00 % |
17:04:57 |
111 |
1,0300 |
1 |
5515 |
PKC |
PKC |
2545 |
3 |
0 |
0 |
[+] |
ATS |
0.00 0.00 |
0.92800 1.13000 |
17:04:38 17:04:38 17:04:24 17:04:21
|
332 1 1500 300
|
1,0300 1,0300 1,0300 1,0300
|
1 1 0 0 |
350 3000 0 0 |
0.56000 0.51000 0.00000 0.00000 |
0.28000 0.40000 0.50000 0.60000 |
1530 1800 3304 1800 |
1 1 2 1 |
|
ATLASEST |
0.00 |
0.00 % |
13:40:52 |
162 |
2,2600 |
1 |
3400 |
2.22000 |
2.26000 |
1709 |
2 |
0 |
0 |
[+] |
ATL |
0.00 0.00 |
2.04000 2.48000 |
13:40:52 12:21:23 12:21:23 12:20:59
|
1038 492 8755 4444
|
2,2600 2,2000 2,2000 2,2200
|
1 1 1 1 |
46440 303 35 2500 |
2.20000 2.04000 1.80000 1.72000 |
2.44000 2.54000 2.64000 2.70000 |
740 254 262 526 |
1 1 1 1 |
|
ATMGRUPA |
4.11 |
-2.22 % |
11:37:05 |
85 |
3,9700 |
1 |
130 |
3.96000 |
4.10000 |
500 |
1 |
2 |
9 |
[+] |
ATG |
3.97 4.11 |
3.70000 4.52000 |
11:23:57 11:23:57 11:18:55 11:16:55
|
765 94 10 765
|
3,9700 3,9700 3,9700 3,9700
|
1 1 1 1 |
200 800 337 512 |
3.94000 3.93000 3.92000 3.91000 |
4.12000 4.13000 4.15000 4.17000 |
353 417 1840 217 |
1 1 1 1 |
|
ATONHT |
0.00 |
0.00 % |
11:05:22 |
80 |
0,1300 |
1 |
894 |
0.13000 |
0.13200 |
10 |
1 |
0 |
0 |
[+] |
ATO |
0.00 0.00 |
0.10400 0.15600 |
11:01:56 11:01:48 11:00:00 11:00:00
|
17874 1000 10000 9
|
0,1300 0,1300 0,1300 0,1300
|
2 2 3 1 |
3008 11000 31000 5000 |
0.12200 0.12000 0.11000 0.10100 |
0.13900 0.15500 0.15700 0.16300 |
300 100 333 200 |
1 1 1 1 |
|
ATREM |
3.76 |
0.53 % |
17:00:00 |
16 |
3,7800 |
2 |
664 |
3.68000 |
3.78000 |
593 |
2 |
8 |
30 |
[+] |
ATR |
3.68 3.78 |
3.39000 4.13000 |
17:00:00 17:00:00 17:00:00 16:39:51
|
20 82 2 1061
|
3,7800 3,7800 3,7800 3,7000
|
2 4 1 2 |
1964 3765 500 946 |
3.67000 3.66000 3.64000 3.63000 |
3.81000 3.82000 3.86000 3.87000 |
643 1000 400 900 |
1 1 1 1 |
|
AUTOPARTN |
14.00 |
0.00 % |
17:00:00 |
292 |
13,9600 |
1 |
1028 |
13.96000 |
14.04000 |
221 |
1 |
2 |
28 |
[+] |
APR |
13.94 14.30 |
12.60000 15.40000 |
17:00:00 16:29:45 16:15:23 14:05:22
|
7 450 110 36
|
13,9600 14,0400 14,0000 14,0800
|
1 2 1 2 |
150 840 42 1833 |
13.92000 13.90000 13.82000 13.80000 |
14.08000 14.10000 14.18000 14.20000 |
90 1360 1000 250 |
2 2 1 1 |
|
AUXILIUM |
2.04 |
-1.96 % |
10:11:06 |
505 |
2,0000 |
1 |
20 |
1.90000 |
2.06000 |
20 |
1 |
1 |
1 |
[+] |
AUX_ |
2.00 2.04 |
1.64000 2.44000 |
10:11:06 10:11:06 09:14:53 10:31:47
|
20 20 10 20
|
2,0000 2,0200 2,0400 2,0400
|
1 1 1 1 |
20 100 100 1390 |
1.88000 1.86000 1.84000 1.81000 |
2.08000 2.10000 2.12000 2.14000 |
20 20 20 20 |
1 1 1 1 |
|
AZTEC |
0.00 |
0.00 % |
10:16:48 |
30 |
4,9000 |
1 |
1461 |
4.78000 |
4.88000 |
1634 |
1 |
0 |
0 |
[+] |
AZC |
0.00 0.00 |
3.92000 5.85000 |
10:16:48 09:02:36 09:02:36 09:02:36
|
20 10 17 33
|
4,8800 4,9000 4,8800 4,8000
|
2 1 1 1 |
887 600 100 100 |
4.76000 4.74000 4.72000 4.70000 |
4.90000 4.96000 4.98000 5.00000 |
1300 3000 20 2366 |
1 1 1 2 |
|
BAHOLDING |
0.58 |
3.12 % |
17:00:00 |
2698 |
0,5950 |
2 |
4001 |
0.57600 |
0.59700 |
3100 |
1 |
364 |
210 |
[+] |
BAH |
0.56 0.60 |
0.51900 0.63300 |
17:00:00 17:00:00 17:00:00 17:00:00
|
302 2450 150 7098
|
0,5950 0,5950 0,5950 0,5950
|
1 1 4 1 |
7200 961 27678 2094 |
0.57200 0.57100 0.57000 0.56800 |
0.59800 0.60000 0.61000 0.61600 |
27229 14358 16411 3000 |
2 4 3 1 |
|
BALTICINV |
0.00 |
0.00 % |
11:00:00 |
26701 |
0,0100 |
0 |
0 |
0.00000 |
PKC |
449330 |
14 |
0 |
0 |
[+] |
BCI |
0.00 0.00 |
0.01000 0.01300 |
11:00:00 11:00:00 12:39:01 11:00:00
|
30000 10000 3000 2879
|
0,0100 0,0100 0,0102 0,0102
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.01000 0.01950 0.02000 0.03000 |
158549 20000 30000 10000 |
4 1 1 1 |
|
BALTICON |
11.30 |
0.00 % |
09:14:15 |
20 |
11,3000 |
1 |
200 |
10.25000 |
11.30000 |
196 |
2 |
0 |
0 |
[+] |
BLT |
11.30 11.30 |
9.04000 13.55000 |
09:19:03 16:45:08 16:45:08 14:19:39
|
2 71 199 1
|
11,3000 11,0000 10,9500 10,9500
|
1 2 1 1 |
300 350 200 170 |
10.20000 10.00000 9.50000 9.12000 |
11.90000 11.95000 12.40000 12.50000 |
140 200 162 148 |
1 1 1 1 |
|
BBIDEVNFI |
3.92 |
0.00 % |
15:14:58 |
1 |
4,0000 |
1 |
448 |
4.00000 |
4.17000 |
115 |
1 |
0 |
0 |
[+] |
BBD |
3.92 4.00 |
3.53000 4.31000 |
14:13:02 11:06:11 14:48:59 14:48:59
|
1 1 15 971
|
4,0000 3,9200 4,0000 4,0000
|
1 3 3 1 |
1500 1365 847 433 |
3.99000 3.92000 3.91000 3.90000 |
4.18000 4.19000 4.22000 4.27000 |
400 500 1020 1411 |
1 1 1 1 |
|
BBINWEST |
6.82 |
0.00 % |
17:00:00 |
100 |
7,2000 |
1 |
239 |
7.17000 |
7.20000 |
557 |
1 |
0 |
0 |
[+] |
BBA |
6.82 7.28 |
5.46000 8.18000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
85 40 213 25
|
7,2000 7,2000 7,2000 7,2000
|
1 1 1 1 |
7 18 25 210 |
7.15000 7.10000 7.08000 7.05000 |
7.25000 7.26000 7.27000 7.29000 |
229 350 103 45 |
2 2 2 2 |
|
BEDZIN |
6.35 |
0.00 % |
11:08:50 |
1 |
6,3500 |
1 |
463 |
5.85000 |
6.35000 |
141 |
2 |
0 |
0 |
[+] |
BDZ |
6.35 6.35 |
5.75000 6.95000 |
11:08:48 11:08:47 11:08:46 09:04:01
|
1 1 1 1
|
6,3500 6,3500 6,3500 6,3500
|
1 1 1 1 |
121 123 233 100 |
5.75000 5.65000 5.50000 5.10000 |
6.40000 6.45000 6.50000 6.65000 |
300 719 30 121 |
1 2 1 1 |
|
BENEFIT |
562.00 |
-1.76 % |
17:00:00 |
1 |
558,0000 |
2 |
13 |
558.00000 |
560.00000 |
123 |
2 |
0 |
100 |
[+] |
BFT |
558.00 562.00 |
506.00000 618.00000 |
17:00:00 17:00:00 17:00:00 16:00:58
|
2 3 1 14
|
558,0000 558,0000 558,0000 562,0000
|
4 2 3 1 |
12 24 18 2 |
556.00000 552.00000 550.00000 546.00000 |
562.00000 570.00000 574.00000 576.00000 |
58 5 4 22 |
2 1 1 3 |
|
BERGHOLDI |
0.98 |
-1.02 % |
17:00:33 |
200 |
0,9700 |
1 |
1095 |
0.95000 |
0.97000 |
400 |
1 |
8 |
7 |
[+] |
BRH |
0.95 0.98 |
0.78400 1.17500 |
17:00:00 15:25:06 15:25:06 15:25:06
|
500 2105 145 2650
|
0,9700 0,9500 0,9500 0,9520
|
1 1 1 1 |
1000 2800 1111 1000 |
0.94400 0.94200 0.93600 0.93400 |
0.99800 1.00000 1.01000 1.01500 |
2800 3083 400 992 |
1 2 1 1 |
|
BEST |
0.00 |
0.00 % |
12:13:35 |
73 |
22,8000 |
1 |
400 |
22.00000 |
22.80000 |
224 |
1 |
0 |
0 |
[+] |
BST |
0.00 0.00 |
20.60000 25.00000 |
11:39:27 11:00:37 10:22:52 09:04:52
|
6 94 10 227
|
22,8000 22,8000 22,0000 23,0000
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
23.00000 23.40000 27.60000 28.00000 |
750 214 18 220 |
2 1 1 1 |
|
BETACOM |
7.50 |
2.04 % |
15:24:50 |
5 |
7,5000 |
1 |
1150 |
7.05000 |
7.35000 |
1090 |
1 |
0 |
0 |
[+] |
BCM |
7.50 7.50 |
6.75000 8.25000 |
09:00:00 09:00:00 09:00:00 09:00:00
|
5 5 5 5
|
7,5000 7,5000 7,5000 7,5000
|
1 1 0 0 |
123 3252 0 0 |
6.45000 6.15000 0.00000 0.00000 |
7.50000 7.60000 8.00000 8.20000 |
246 390 86 290 |
1 1 3 1 |
|
BIOERG |
0.17 |
0.87 % |
13:28:27 |
11 |
0,1730 |
1 |
1000 |
0.16400 |
0.17200 |
1500 |
1 |
5 |
1 |
[+] |
BER |
0.16 0.17 |
0.13850 0.20700 |
13:27:11 13:27:11 13:27:11 09:00:00
|
1500 750 2500 350
|
0,1640 0,1640 0,1640 0,1730
|
1 1 1 1 |
2000 8000 1000 2000 |
0.16350 0.16150 0.15700 0.15650 |
0.17300 0.17350 0.17400 0.17450 |
1639 7900 8389 9439 |
1 1 1 1 |
|
BIOGENED |
12.60 |
1.61 % |
09:28:58 |
162 |
12,6000 |
1 |
166 |
12.10000 |
12.90000 |
209 |
1 |
0 |
2 |
[+] |
BGD |
12.60 12.60 |
10.10000 15.10000 |
13:47:59 09:00:00 16:13:24 14:06:55
|
162 9 105 59
|
12,4000 13,8000 13,8000 13,8000
|
1 1 1 1 |
1000 176 71 488 |
12.00000 10.00000 9.55000 8.70000 |
13.00000 13.10000 13.20000 13.80000 |
200 200 200 241 |
1 1 1 1 |
|
BIOMASS |
0.48 |
2.82 % |
17:00:00 |
110 |
0,4920 |
1 |
77 |
0.47650 |
0.49200 |
1932 |
1 |
4 |
2 |
[+] |
BEP |
0.48 0.49 |
0.38150 0.57100 |
16:07:29 16:07:29 15:06:36 14:17:26
|
63 42 695 228
|
0,4920 0,4915 0,4765 0,4765
|
1 1 1 2 |
2149 1100 900 6500 |
0.46200 0.46150 0.46100 0.46000 |
0.49950 0.50000 0.50900 0.51000 |
4375 3870 1236 1975 |
1 1 1 2 |
|
BIOMAXIMA |
21.90 |
-2.25 % |
17:00:00 |
2 |
21,7000 |
1 |
48 |
21.15000 |
21.70000 |
170 |
1 |
7 |
152 |
[+] |
BMX |
21.20 22.40 |
19.72000 24.05000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 2 2 2
|
21,7000 21,7000 21,7000 21,7000
|
1 4 1 2 |
62 521 36 1599 |
21.05000 21.00000 20.75000 20.60000 |
21.75000 21.80000 22.00000 22.10000 |
80 90 50 50 |
1 1 1 1 |
|
BIOMEDLUB |
3.30 |
1.37 % |
17:00:52 |
600 |
3,3400 |
1 |
12118 |
3.34000 |
3.34400 |
30 |
1 |
95 |
317 |
[+] |
BML |
3.30 3.39 |
2.97000 3.63000 |
17:00:40 17:00:00 17:00:00 16:49:00
|
944 53 1 30
|
3,3400 3,3400 3,3400 3,3210
|
2 1 3 1 |
5425 1000 1757 580 |
3.32000 3.30200 3.30000 3.29100 |
3.34500 3.35000 3.35100 3.35800 |
1000 970 255 102 |
1 2 1 1 |
|
BIOTON |
3.99 |
-0.25 % |
16:46:59 |
30 |
3,9800 |
1 |
1850 |
3.98000 |
4.00000 |
1790 |
2 |
9 |
37 |
[+] |
BIO |
3.98 4.00 |
3.59500 4.38500 |
16:30:44 16:06:09 15:11:50 15:11:50
|
120 10 450 904
|
3,9800 4,0000 3,9800 3,9800
|
1 1 1 2 |
124 1000 550 490 |
3.97500 3.97000 3.96500 3.96000 |
4.01000 4.02000 4.02500 4.03000 |
10000 475 1115 2300 |
1 1 2 2 |
|
BLACKPOIN |
1.09 |
4.00 % |
16:03:14 |
1000 |
1,0400 |
1 |
2600 |
1.04000 |
1.08000 |
1012 |
1 |
7 |
7 |
[+] |
BPN |
1.00 1.09 |
0.87500 1.30000 |
13:14:49 13:10:21 12:07:15 12:07:15
|
2960 2030 70 496
|
1,0000 1,0100 1,0100 1,0100
|
1 1 1 3 |
20000 30000 45000 18154 |
1.03000 1.02000 1.01000 1.00000 |
1.09000 1.10000 1.11000 1.15000 |
1266 3000 1502 1291 |
1 2 2 2 |
|
BLIRT |
14.30 |
2.46 % |
17:00:00 |
10 |
14,5500 |
2 |
786 |
14.35000 |
14.55000 |
540 |
2 |
1 |
18 |
[+] |
BLR |
14.30 14.55 |
11.45000 17.15000 |
14:38:48 12:35:16 12:22:11 12:17:28
|
200 69 121 179
|
14,5000 14,3000 14,4500 14,4500
|
1 1 1 1 |
675 41 362 2000 |
14.30000 14.25000 14.20000 14.15000 |
14.60000 14.65000 14.75000 14.85000 |
200 1000 400 120 |
1 1 1 1 |
|
BLOOBER |
15.80 |
-0.13 % |
17:00:00 |
1 |
15,7800 |
1 |
30 |
15.58000 |
15.78000 |
99 |
1 |
7 |
114 |
[+] |
BLO |
15.12 15.94 |
12.64000 18.96000 |
17:00:00 17:00:00 16:49:58 16:49:56
|
40 72 46 146
|
15,7800 15,7800 15,2600 15,2600
|
1 3 2 1 |
345 273 1045 100 |
15.26000 15.12000 15.10000 15.04000 |
15.88000 15.92000 15.94000 15.98000 |
112 91 43 200 |
1 1 1 2 |
|
BLUETAX |
0.00 |
0.00 % |
15:00:00 |
219 |
4,2000 |
1 |
20 |
3.70000 |
4.20000 |
4981 |
2 |
0 |
0 |
[+] |
BTG |
0.00 0.00 |
3.36000 5.00000 |
15:00:00 15:00:00 15:00:00 15:00:00
|
434 20 457 20
|
4,2000 4,2000 4,2000 4,2000
|
1 1 1 1 |
20 20 20 19 |
3.50000 3.30000 2.82000 2.70000 |
4.60000 4.80000 4.86000 4.88000 |
280 873 1127 263 |
1 2 1 1 |
|
BLUPREIPO |
5.57 |
-1.61 % |
16:46:16 |
200 |
5,4900 |
1 |
521 |
5.33000 |
5.49000 |
80 |
1 |
6 |
31 |
[+] |
BLU |
5.30 5.57 |
4.46000 6.68000 |
16:45:27 16:10:16 16:08:26 16:08:06
|
1 500 250 250
|
5,4900 5,3200 5,3200 5,3300
|
3 1 1 1 |
898 100 300 50 |
5.32000 5.31000 5.30000 5.25000 |
5.50000 5.58000 5.60000 5.72000 |
1000 39 1197 380 |
1 1 2 1 |
|
BNPPL |
62.00 |
2.29 % |
17:00:00 |
6 |
62,6000 |
1 |
30 |
61.00000 |
62.60000 |
116 |
1 |
0 |
17 |
[+] |
BNP |
61.00 62.60 |
55.80000 68.20000 |
15:07:54 15:07:54 15:07:54 09:02:16
|
50 65 90 67
|
61,0000 61,0000 61,2000 62,0000
|
1 1 1 1 |
25 11 22 2 |
60.80000 60.60000 60.20000 59.80000 |
62.80000 63.00000 65.60000 65.80000 |
43 800 70 50 |
1 1 1 1 |
|
BOGDANKA |
53.90 |
-0.19 % |
17:00:00 |
59 |
53,5000 |
1 |
8 |
53.35000 |
53.50000 |
861 |
3 |
109 |
5,857 |
[+] |
LWB |
52.80 54.30 |
48.52000 59.25000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
328 47 50 25
|
53,5000 53,5000 53,5000 53,5000
|
1 1 3 2 |
840 50 77 150 |
53.10000 52.95000 52.90000 52.80000 |
53.60000 53.75000 53.80000 53.85000 |
100 222 707 100 |
1 1 3 1 |
|
BOOMBIT |
14.80 |
0.27 % |
16:43:53 |
259 |
14,8400 |
1 |
2 |
14.80000 |
14.84000 |
265 |
1 |
1 |
10 |
[+] |
BBT |
14.42 14.84 |
13.32000 16.28000 |
16:43:53 16:43:40 16:35:06 14:45:14
|
265 35 10 9
|
14,5400 14,5400 14,8400 14,8400
|
2 1 1 1 |
300 90 100 40 |
14.52000 14.50000 14.48000 14.46000 |
14.86000 14.90000 14.94000 14.96000 |
95 4385 100 97 |
1 1 1 1 |
|
BORYSZEW |
5.99 |
0.67 % |
17:00:00 |
104 |
5,9900 |
2 |
1677 |
5.99000 |
6.00000 |
11067 |
5 |
50 |
299 |
[+] |
BRS |
5.92 6.00 |
5.40000 6.58000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
74 149 1073 677
|
5,9900 5,9900 5,9900 5,9900
|
3 3 7 2 |
530 2620 16877 650 |
5.94000 5.92000 5.90000 5.88000 |
6.03000 6.05000 6.06000 6.08000 |
10472 5924 2399 500 |
2 4 3 1 |
|
BOS |
8.40 |
-0.36 % |
17:03:37 |
531 |
8,3500 |
1 |
340 |
8.30000 |
8.35000 |
2469 |
1 |
13 |
107 |
[+] |
BOS |
8.12 8.49 |
7.56000 9.24000 |
17:01:04 17:00:00 17:00:00 17:00:00
|
152 860 120 20
|
8,3500 8,3500 8,3500 8,3500
|
2 1 2 1 |
260 349 633 1898 |
8.26000 8.24000 8.22000 8.20000 |
8.44000 8.48000 8.49000 8.50000 |
150 110 347 6279 |
1 1 1 1 |
|
BOWIM |
13.60 |
0.74 % |
17:01:35 |
77 |
13,6600 |
1 |
23 |
13.66000 |
13.68000 |
200 |
1 |
68 |
925 |
[+] |
BOW |
13.30 13.80 |
12.24000 14.96000 |
17:01:35 17:00:00 17:00:00 17:00:00
|
23 200 139 200
|
13,6600 13,6600 13,6600 13,6600
|
1 2 3 3 |
100 2600 1000 776 |
13.56000 13.54000 13.52000 13.50000 |
13.70000 13.72000 13.74000 13.76000 |
850 200 416 377 |
3 1 2 2 |
|
BPC |
0.19 |
-0.53 % |
14:14:20 |
100 |
0,1870 |
1 |
2500 |
0.17300 |
0.18700 |
1048 |
1 |
6 |
1 |
[+] |
BPC |
0.18 0.19 |
0.14800 0.22200 |
11:57:01 10:48:33 09:21:57 15:31:56
|
5000 400 500 100
|
0,1845 0,1845 0,1850 0,1880
|
1 2 1 1 |
2000 1500 4000 70000 |
0.17250 0.17150 0.17050 0.17000 |
0.18800 0.18850 0.19400 0.19500 |
1900 500 2000 200 |
1 1 1 1 |
|
BRAND24 |
24.60 |
-0.81 % |
16:46:45 |
65 |
24,6000 |
1 |
1 |
24.40000 |
24.60000 |
314 |
2 |
0 |
4 |
[+] |
B24 |
24.60 24.60 |
22.20000 27.00000 |
16:39:45 17:00:00 15:33:06 14:03:39
|
100 1 3 8
|
24,6000 24,8000 24,1000 24,1000
|
3 1 1 2 |
1438 100 310 200 |
24.00000 23.80000 23.50000 23.20000 |
24.80000 24.90000 25.00000 25.90000 |
193 248 300 348 |
2 1 1 2 |
|
BRAS |
0.23 |
0.00 % |
17:02:28 |
600 |
0,2305 |
1 |
3000 |
0.22200 |
0.23050 |
8849 |
1 |
2 |
1 |
[+] |
BSA |
0.23 0.23 |
0.18440 0.27650 |
16:48:55 14:25:26 14:25:26 09:45:57
|
551 551 449 100
|
0,2305 0,2305 0,2305 0,2305
|
1 3 1 1 |
1500 15729 6568 31867 |
0.22100 0.22050 0.22000 0.21950 |
0.23100 0.23750 0.23850 0.23950 |
5386 1500 2500 20214 |
1 1 1 2 |
|
BRASTER |
0.00 |
0.00 % |
17:00:00 |
976 |
0,6910 |
1 |
1078 |
0.68000 |
PKC |
8200 |
2 |
0 |
0 |
[+] |
BRA |
0.00 0.00 |
0.62200 0.76000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
369 128 2000 32
|
0,6910 0,6910 0,6910 0,6910
|
1 1 1 1 |
1777 9989 100 12000 |
0.67000 0.66000 0.64500 0.64000 |
0.60000 0.68000 0.69000 0.69100 |
1415 200 11000 1571 |
2 1 1 2 |
|
BROADGATE |
0.00 |
0.00 % |
11:29:31 |
1100 |
0,3000 |
1 |
2200 |
0.23200 |
PKC |
13000 |
2 |
0 |
0 |
[+] |
BDG |
0.00 0.00 |
0.24000 0.36000 |
11:00:00 12:12:52 11:15:41 11:06:22
|
2000 1725 156 844
|
0,3000 0,3080 0,3080 0,3080
|
1 1 2 0 |
1000 1000 1006 0 |
0.23000 0.13000 0.10000 0.00000 |
0.30000 0.30800 0.36800 0.49000 |
125325 619 1760 1000 |
4 1 1 1 |
|
BUDIMEX |
226.00 |
-1.33 % |
17:00:00 |
6 |
222,0000 |
4 |
491 |
222.00000 |
222.50000 |
10 |
1 |
6 |
1,312 |
[+] |
BDX |
221.50 230.00 |
203.50000 248.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
51 16 13 75
|
222,0000 222,0000 222,0000 222,0000
|
3 3 2 21 |
163 73 61 708 |
221.50000 221.00000 220.50000 220.00000 |
226.00000 228.00000 228.50000 229.00000 |
113 93 32 65 |
2 1 3 2 |
|
BUMECH |
34.90 |
1.21 % |
17:04:12 |
41 |
35,0200 |
3 |
788 |
35.00000 |
35.02000 |
38 |
2 |
206 |
7,270 |
[+] |
BMC |
34.16 36.20 |
31.42000 38.38000 |
17:04:12 17:04:12 17:03:08 17:02:57
|
100 59 80 11
|
35,0200 35,0200 35,0200 35,0200
|
2 3 4 2 |
1445 540 2500 130 |
34.90000 34.80000 34.70000 34.60000 |
35.24000 35.30000 35.38000 35.40000 |
55 749 750 210 |
1 1 1 2 |
|
CANNABIS |
1.46 |
0.00 % |
17:00:00 |
2 |
1,5820 |
1 |
66 |
1.56000 |
1.58200 |
1138 |
1 |
0 |
1 |
[+] |
CBD |
1.46 1.58 |
1.16800 1.75200 |
17:00:00 11:28:35 09:00:09 09:00:00
|
53 27 67 190
|
1,5820 1,5700 1,5700 1,4600
|
2 2 1 1 |
244 110 800 400 |
1.50000 1.46000 1.45200 1.45000 |
1.60000 1.60200 1.63000 1.65000 |
180 930 2000 2296 |
1 1 1 3 |
|
CARBON |
22.80 |
0.00 % |
16:26:49 |
12 |
22,0000 |
1 |
33 |
22.00000 |
22.50000 |
200 |
1 |
0 |
3 |
[+] |
CRB |
22.00 22.80 |
18.25000 27.30000 |
16:19:05 15:43:08 10:47:53 16:25:44
|
60 40 2 100
|
22,0000 22,0000 22,8000 22,0000
|
2 3 1 1 |
200 150 15 15 |
21.00000 20.50000 20.10000 20.00000 |
22.80000 23.00000 23.50000 25.80000 |
72 100 20 60 |
1 1 1 1 |
|
CCC |
45.50 |
1.13 % |
17:04:18 |
90 |
45,6100 |
2 |
189 |
45.58000 |
45.61000 |
665 |
1 |
187 |
8,583 |
[+] |
CCC |
45.46 46.47 |
40.95000 50.04000 |
17:01:20 17:00:00 17:00:00 17:00:00
|
169 62 14 57
|
45,6100 45,6100 45,6100 45,6100
|
2 5 2 2 |
102 2304 103 189 |
45.57000 45.50000 45.43000 45.42000 |
45.72000 45.76000 45.79000 45.85000 |
48 187 102 102 |
2 2 2 2 |
|
CCENERGY |
0.78 |
1.30 % |
17:00:00 |
92 |
0,7780 |
1 |
59 |
0.72400 |
0.77800 |
242 |
1 |
0 |
0 |
[+] |
CCE |
0.78 0.78 |
0.70200 0.85400 |
17:00:00 09:54:28 17:00:56 16:03:21
|
130 222 222 1000
|
0,7780 0,7780 0,7680 0,7000
|
1 1 1 0 |
70 210 418 0 |
0.71400 0.70200 0.70000 0.00000 |
0.78000 0.79000 0.80000 0.80600 |
6827 983 2000 600 |
2 1 1 1 |
|
CCS |
0.00 |
0.00 % |
09:42:58 |
265 |
2,1600 |
1 |
250 |
2.08000 |
2.20000 |
362 |
1 |
0 |
0 |
[+] |
CCS |
0.00 0.00 |
1.73000 2.58000 |
17:00:00 15:27:26 15:27:19 13:19:12
|
45 962 218 971
|
2,0800 2,0800 2,0600 2,0600
|
1 1 1 1 |
439 2500 333 2000 |
2.02000 1.96000 1.67000 1.66000 |
2.24000 2.46000 2.54000 2.66000 |
1300 1137 100 239 |
1 1 1 1 |
|
CDA |
18.00 |
1.39 % |
12:22:26 |
142 |
18,2500 |
1 |
8 |
18.30000 |
18.40000 |
92 |
1 |
0 |
4 |
[+] |
CDA |
18.00 18.25 |
14.40000 21.60000 |
11:07:34 10:04:04 09:50:44 11:32:09
|
50 36 1 13
|
18,2500 18,0000 18,0000 18,0000
|
2 1 2 1 |
99 29 235 10 |
18.00000 17.95000 17.80000 17.70000 |
18.45000 18.50000 18.80000 18.90000 |
10 70 84 10 |
1 1 2 1 |
|
CDPROJEKT |
117.00 |
1.27 % |
17:04:19 |
40 |
118,3600 |
1 |
2556 |
124.24000 |
118.94000 |
359 |
1 |
389 |
46,470 |
[+] |
CDR |
116.64 121.68 |
105.30000 128.70000 |
17:03:49 17:03:36 17:03:17 17:02:51
|
20 32 40 20
|
118,3600 118,3600 118,3600 118,3600
|
4 1 2 2 |
68 1324 677 1084 |
118.36000 118.32000 118.30000 118.20000 |
119.00000 119.04000 119.12000 119.16000 |
50 660 1075 17 |
1 2 2 1 |
|
CDRL |
22.80 |
-9.96 % |
14:13:30 |
485 |
21,7000 |
2 |
138 |
21.80000 |
22.50000 |
262 |
2 |
4 |
85 |
[+] |
CDL |
21.70 23.70 |
20.60000 25.00000 |
14:13:30 14:06:47 14:06:47 12:20:22
|
15 56 44 225
|
22,0000 22,0000 22,0000 22,2000
|
1 3 2 1 |
16 380 90 24 |
21.70000 21.60000 21.50000 21.00000 |
22.60000 23.90000 24.00000 24.10000 |
333 76 291 13 |
1 1 1 1 |
|
CELTIC |
8.78 |
3.22 % |
16:47:18 |
5 |
8,9800 |
1 |
100 |
8.80000 |
8.98000 |
495 |
1 |
5 |
40 |
[+] |
CPD |
8.72 9.20 |
7.92000 9.64000 |
15:12:45 15:12:45 15:12:45 13:29:28
|
591 144 200 12
|
8,7600 8,8000 8,8000 8,7400
|
1 2 1 2 |
370 1009 500 879 |
8.78000 8.76000 8.74000 8.72000 |
9.00000 9.16000 9.18000 9.20000 |
1000 1000 1000 445 |
1 1 1 1 |
|
CEZ |
215.00 |
0.00 % |
17:03:52 |
8 |
220,0000 |
1 |
7 |
215.20000 |
220.00000 |
4 |
1 |
25 |
5,585 |
[+] |
CEZ |
215.00 221.40 |
193.50000 236.40000 |
16:48:38 16:47:39 16:09:54 16:09:54
|
49 1 500 500
|
220,0000 220,0000 219,4000 219,4000
|
1 1 1 2 |
2000 10 10 54 |
214.80000 214.00000 212.00000 210.00000 |
223.80000 224.00000 225.00000 229.60000 |
3375 7 13 7 |
1 1 1 1 |
|
CFG |
20.50 |
-0.49 % |
14:31:08 |
48 |
20,4000 |
2 |
140 |
19.85000 |
20.20000 |
53 |
1 |
0 |
4 |
[+] |
CFG |
19.80 20.50 |
16.40000 24.60000 |
14:00:25 11:23:56 09:00:00 16:13:14
|
34 100 2 100
|
19,8000 20,4000 20,5000 20,5000
|
2 1 1 1 |
81 142 110 1 |
19.80000 19.70000 19.65000 19.50000 |
20.30000 20.40000 20.50000 20.60000 |
25 360 42 50 |
1 3 1 1 |
|
CFI |
0.23 |
2.14 % |
14:51:14 |
41 |
0,2390 |
1 |
10000 |
0.21500 |
0.23800 |
1959 |
1 |
78 |
17 |
[+] |
CFI |
0.21 0.25 |
0.20900 0.25500 |
13:59:46 13:59:46 13:59:46 13:59:46
|
30 30000 5300 5000
|
0,2060 0,2060 0,2060 0,2060
|
1 1 2 1 |
5000 3000 26250 26178 |
0.21200 0.20600 0.20000 0.19100 |
0.24000 0.24400 0.25000 0.25900 |
2000 22000 2565 23001 |
1 2 1 2 |
|
CHERRY |
4.90 |
-8.52 % |
16:32:26 |
290 |
4,4000 |
2 |
740 |
4.31000 |
4.62000 |
470 |
1 |
2 |
8 |
[+] |
CHP |
4.40 4.90 |
3.92000 5.88000 |
14:09:31 12:45:56 12:45:56 12:45:42
|
20 480 25 500
|
4,4800 4,7700 4,7600 4,4800
|
2 1 1 1 |
1260 1 200 400 |
4.30000 4.10000 4.07000 4.02000 |
4.77000 4.90000 5.30000 5.34000 |
330 495 160 272 |
1 1 1 1 |
|
CIECH |
42.36 |
-2.97 % |
17:03:47 |
48 |
41,1000 |
1 |
40 |
40.92000 |
41.10000 |
107 |
2 |
33 |
1,377 |
[+] |
CIE |
40.76 42.36 |
38.14000 46.58000 |
17:03:32 17:00:00 17:00:00 17:00:00
|
44 47 77 46
|
41,1000 41,1000 41,1000 41,1000
|
2 1 1 1 |
87 100 50 15 |
40.90000 40.80000 40.78000 40.76000 |
41.26000 41.28000 41.30000 41.32000 |
50 27 50 100 |
1 2 1 2 |
|
CIGAMES |
1.64 |
0.00 % |
17:00:00 |
621 |
1,6140 |
1 |
90 |
1.60400 |
1.61800 |
5452 |
1 |
55 |
90 |
[+] |
CIG |
1.60 1.64 |
1.47400 1.79800 |
17:00:00 17:00:00 17:00:00 16:44:05
|
109 1 1550 2000
|
1,6140 1,6140 1,6140 1,6120
|
1 2 1 2 |
1000 3153 1500 2600 |
1.60200 1.59400 1.59200 1.58000 |
1.62400 1.62800 1.63000 1.63400 |
3000 18000 124 620 |
1 1 1 1 |
|
CLNPHARMA |
18.30 |
-1.95 % |
17:00:00 |
197 |
18,0800 |
4 |
270 |
18.08000 |
18.40000 |
28 |
1 |
36 |
664 |
[+] |
CLN |
18.08 18.74 |
16.48000 20.10000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
73 63 8 73
|
18,0800 18,0800 18,0800 18,0800
|
2 1 4 9 |
375 150 731 1998 |
18.06000 18.04000 18.02000 18.00000 |
18.46000 18.50000 18.60000 18.74000 |
100 322 322 13 |
1 1 1 1 |
|
CLOUD |
37.60 |
0.00 % |
16:48:59 |
1 |
37,0000 |
1 |
25 |
36.60000 |
37.00000 |
59 |
1 |
1 |
31 |
[+] |
CLD |
36.50 37.60 |
30.10000 45.10000 |
13:58:28 12:22:58 11:16:35 11:09:32
|
240 25 1 60
|
37,0000 36,5000 36,5000 36,5000
|
1 1 1 1 |
58 46 10 80 |
36.30000 36.20000 36.00000 35.50000 |
37.80000 38.00000 38.80000 38.90000 |
200 55 244 353 |
1 1 1 1 |
|
CNT |
20.40 |
0.49 % |
10:10:19 |
114 |
20,5000 |
1 |
51 |
20.00000 |
20.50000 |
75 |
1 |
0 |
5 |
[+] |
CNT |
20.40 20.50 |
18.40000 22.40000 |
10:10:19 10:10:19 10:10:19 16:38:38
|
40 51 45 3
|
20,4000 20,4000 20,4000 20,4000
|
1 1 1 1 |
20 106 20 70 |
19.90000 19.85000 19.80000 19.60000 |
20.60000 20.80000 20.90000 21.00000 |
70 9 103 325 |
1 1 2 1 |
|
COALENERG |
1.58 |
-3.92 % |
17:00:00 |
192 |
1,5180 |
1 |
6265 |
1.51800 |
1.55000 |
3795 |
4 |
59 |
92 |
[+] |
CLE |
1.47 1.64 |
1.42200 1.73800 |
17:00:00 16:35:20 16:09:34 16:09:34
|
1243 5 1270 1493
|
1,5180 1,5500 1,5120 1,5140
|
1 2 1 1 |
1134 8230 3000 1941 |
1.51400 1.51200 1.51000 1.50400 |
1.56800 1.57600 1.58000 1.58600 |
935 1171 1830 1000 |
1 1 2 1 |
|
COGNOR |
5.59 |
-2.54 % |
17:01:26 |
355 |
5,3800 |
2 |
2834 |
5.38000 |
5.46000 |
871 |
2 |
275 |
1,492 |
[+] |
COG |
5.35 5.59 |
5.04000 6.14000 |
17:00:16 17:00:00 17:00:00 17:00:00
|
600 7106 165 800
|
5,3800 5,3800 5,3800 5,3800
|
2 1 8 1 |
50890 300 9587 4000 |
5.37000 5.36000 5.35000 5.34000 |
5.48000 5.50000 5.51000 5.52000 |
1900 109311 190 4000 |
2 6 1 2 |
|
COLUMBUS |
8.15 |
-1.23 % |
17:03:28 |
1712 |
8,0500 |
1 |
288 |
8.05000 |
8.08000 |
1429 |
1 |
51 |
416 |
[+] |
CLC |
7.96 8.22 |
6.52000 9.78000 |
17:02:06 17:02:06 17:00:00 17:00:00
|
103 185 2845 105
|
8,0500 8,0500 8,0500 8,0500
|
4 1 1 1 |
1225 975 330 356 |
7.96000 7.95000 7.93000 7.92000 |
8.13000 8.14000 8.15000 8.16000 |
202 400 500 400 |
1 1 1 1 |
|
COMARCH |
165.00 |
1.91 % |
17:00:00 |
5 |
171,0000 |
1 |
43 |
171.00000 |
171.40000 |
35 |
2 |
0 |
56 |
[+] |
CMR |
165.00 171.40 |
148.60000 181.40000 |
17:00:00 16:24:20 16:24:20 16:24:20
|
12 4 15 15
|
171,0000 171,4000 171,4000 171,4000
|
1 1 1 1 |
3 5 10 90 |
169.00000 168.80000 168.60000 168.20000 |
171.60000 172.00000 172.40000 173.00000 |
20 100 16 10 |
1 1 1 1 |
|
COMP |
46.50 |
0.00 % |
16:48:58 |
154 |
46,5000 |
4 |
220 |
46.00000 |
46.50000 |
148 |
3 |
1 |
51 |
[+] |
CMP |
46.00 46.50 |
41.90000 51.00000 |
16:48:58 16:30:54 15:22:50 15:22:50
|
80 20 133 27
|
46,5000 46,5000 46,5000 46,5000
|
1 2 2 6 |
11 86 349 539 |
45.70000 45.30000 45.10000 45.00000 |
46.60000 46.70000 46.80000 47.00000 |
50 3900 40 370 |
1 1 1 2 |
|
COMPERIA |
4.12 |
4.85 % |
16:40:19 |
1 |
4,3200 |
1 |
107 |
4.04000 |
4.32000 |
271 |
1 |
11 |
48 |
[+] |
CPL |
4.04 4.34 |
3.72000 4.52000 |
16:36:40 16:36:40 15:47:22 14:08:39
|
54 1 1800 1
|
4,0400 4,1800 4,2000 4,3200
|
2 3 1 1 |
1350 1515 1000 181 |
4.02000 4.00000 3.90000 3.84000 |
4.34000 4.36000 4.40000 4.50000 |
398 306 1800 304 |
1 1 1 1 |
|
COMPREMUM |
2.50 |
0.81 % |
16:21:45 |
400 |
2,5000 |
1 |
900 |
2.46500 |
2.50000 |
1047 |
2 |
13 |
33 |
[+] |
CPR |
2.41 2.50 |
2.25000 2.75000 |
16:21:45 16:18:57 15:07:00 13:38:59
|
600 1000 822 422
|
2,4950 2,5000 2,5000 2,4950
|
1 2 1 1 |
1000 1303 2500 1000 |
2.46000 2.45000 2.43000 2.42000 |
2.51000 2.52000 2.57000 2.57500 |
1000 2000 1330 900 |
1 2 2 1 |
|
COPERNIC |
0.00 |
0.00 % |
15:00:36 |
200 |
1,0300 |
1 |
50 |
0.50000 |
0.60000 |
3392 |
2 |
0 |
0 |
[+] |
CRS |
0.00 0.00 |
0.82400 1.23500 |
15:00:00 15:00:00 15:00:00 15:00:00
|
733 537 263 275
|
0,8500 0,8500 0,8500 0,8500
|
1 1 1 1 |
50 100 100 100 |
0.40000 0.30000 0.20000 0.10000 |
0.70000 0.80000 0.90000 1.00000 |
100 100 100 2600 |
1 1 1 2 |
|
CORMAY |
0.93 |
-1.41 % |
17:00:00 |
63 |
0,9090 |
1 |
7 |
0.90900 |
0.91900 |
2180 |
2 |
52 |
47 |
[+] |
CRM |
0.89 0.93 |
0.83700 1.02200 |
17:00:00 17:00:00 17:00:00 16:49:27
|
119 100 10 381
|
0,9090 0,9090 0,9090 0,9100
|
1 3 1 1 |
2000 5000 1000 200 |
0.90700 0.90000 0.89600 0.89500 |
0.92500 0.92700 0.92800 0.93600 |
1055 10 1513 1050 |
1 1 1 2 |
|
CPGROUP |
9.36 |
0.43 % |
15:25:05 |
5 |
9,4000 |
1 |
193 |
9.36000 |
9.40000 |
240 |
1 |
0 |
0 |
[+] |
CPG |
9.36 9.40 |
8.44000 10.25000 |
15:25:04 15:25:02 12:22:27 09:08:18
|
5 5 12 7
|
9,4000 9,4000 9,3800 9,3600
|
1 1 1 0 |
900 175 1 0 |
9.12000 8.44000 7.84000 0.00000 |
9.50000 9.52000 9.60000 9.70000 |
825 850 2008 954 |
1 1 1 1 |
|
CREEPYJAR |
580.00 |
4.12 % |
17:00:00 |
2 |
606,0000 |
1 |
1 |
596.00000 |
606.00000 |
24 |
2 |
1 |
357 |
[+] |
CRJ |
572.00 607.00 |
522.00000 638.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 8 3 20
|
606,0000 606,0000 606,0000 606,0000
|
1 1 1 1 |
10 2 10 22 |
595.00000 590.00000 587.00000 585.00000 |
607.00000 615.00000 619.00000 620.00000 |
87 13 3 18 |
3 2 1 2 |
|
CWPE |
0.00 |
0.00 % |
11:00:49 |
10 |
0,1700 |
0 |
0 |
0.00000 |
0.17000 |
26 |
1 |
0 |
0 |
[+] |
CWP |
0.00 0.00 |
0.13600 0.20400 |
11:00:49 11:03:46 11:04:24 15:00:00
|
10 17 2000 21
|
0,1700 0,1700 0,1700 0,1700
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.30000 0.35000 0.40000 0.45000 |
5000 5000 5000 3000 |
1 1 1 1 |
|
CYFRPLSAT |
22.14 |
0.55 % |
17:03:27 |
200 |
21,8200 |
5 |
5796 |
21.80000 |
21.82000 |
1391 |
1 |
816 |
17,797 |
[+] |
CPS |
21.12 22.24 |
19.93000 24.34000 |
17:02:34 17:00:00 17:00:00 17:00:00
|
574 377 53 987
|
21,8200 21,8200 21,8200 21,8200
|
3 2 1 4 |
2240 2277 55 750 |
21.76000 21.74000 21.72000 21.70000 |
21.86000 21.94000 21.98000 22.00000 |
3174 1394 2943 70 |
1 2 2 1 |
|
DADELO |
12.20 |
1.25 % |
13:49:08 |
29 |
12,1500 |
1 |
105 |
11.90000 |
12.15000 |
341 |
1 |
2 |
27 |
[+] |
DAD |
12.00 12.20 |
11.00000 13.40000 |
12:24:39 10:02:46 09:40:35 09:24:43
|
110 1000 1000 22
|
12,1500 12,0000 12,0000 12,2000
|
1 2 3 1 |
1000 252 322 200 |
11.85000 11.55000 11.50000 11.45000 |
12.20000 12.25000 12.50000 12.65000 |
364 1048 430 130 |
2 3 2 1 |
|
DANKS |
0.00 |
0.00 % |
15:07:02 |
2000 |
0,6700 |
1 |
200 |
0.67000 |
0.68000 |
5000 |
1 |
0 |
0 |
[+] |
DNS |
0.00 0.00 |
0.54000 0.80000 |
16:24:30 16:24:30 11:25:10 11:25:10
|
29 1471 29 1471
|
0,7000 0,6900 0,6900 0,6800
|
1 2 1 1 |
5000 9388 10000 3968 |
0.64000 0.63000 0.62500 0.62000 |
0.69500 0.70000 0.71000 0.71500 |
2000 14273 3957 3276 |
1 2 2 1 |
|
DATAWALK |
159.00 |
-2.62 % |
17:01:54 |
60 |
152,8800 |
1 |
10 |
152.50000 |
152.88000 |
3 |
1 |
17 |
2,672 |
[+] |
DAT |
152.88 160.00 |
143.10000 174.90000 |
17:01:28 17:00:41 17:00:00 17:00:00
|
17 36 7 14
|
152,8800 152,8800 152,8800 152,8800
|
1 4 1 7 |
4 207 20 247 |
152.34000 152.00000 151.20000 151.00000 |
155.40000 157.90000 158.00000 159.88000 |
128 60 6 20 |
1 2 1 1 |
|
DBENERGY |
22.50 |
-3.51 % |
14:57:41 |
50 |
22,0000 |
1 |
5 |
21.80000 |
23.00000 |
5 |
1 |
0 |
3 |
[+] |
DBE |
22.00 22.50 |
18.00000 27.00000 |
14:57:41 14:57:41 14:57:41 14:57:41
|
10 5 50 5
|
22,0000 22,3000 22,5000 22,5000
|
1 1 1 2 |
10 5 5 1355 |
21.60000 21.40000 21.20000 21.00000 |
23.30000 23.80000 23.90000 24.00000 |
10 5 57 5 |
1 1 1 1 |
|
DDISTANCE |
1.23 |
8.53 % |
13:37:31 |
45 |
1,4000 |
1 |
484 |
1.32000 |
1.40000 |
955 |
1 |
14 |
20 |
[+] |
DDI |
1.23 1.40 |
0.98400 1.47500 |
12:05:18 11:58:07 11:54:18 11:54:18
|
308 5000 298 702
|
1,4000 1,3700 1,4000 1,3900
|
1 1 1 1 |
560 770 405 1563 |
1.31000 1.30000 1.28500 1.28000 |
1.41000 1.43000 1.44500 1.45000 |
2000 1894 1300 1000 |
1 2 1 1 |
|
DEBICA |
68.60 |
1.18 % |
13:17:17 |
8 |
68,4000 |
1 |
8 |
68.00000 |
68.40000 |
4 |
1 |
0 |
15 |
[+] |
DBC |
68.20 68.60 |
61.80000 75.40000 |
12:45:13 12:45:13 12:45:13 09:00:00
|
95 10 35 22
|
68,4000 68,4000 68,2000 68,6000
|
2 1 2 4 |
58 51 69 210 |
67.60000 67.40000 67.20000 67.00000 |
68.80000 69.00000 69.20000 69.40000 |
50 100 50 119 |
1 1 1 1 |
|
DECORA |
34.00 |
-0.29 % |
17:00:00 |
1 |
33,9000 |
1 |
51 |
33.70000 |
33.90000 |
103 |
1 |
0 |
13 |
[+] |
DCR |
33.60 34.00 |
30.60000 37.40000 |
16:31:54 16:10:48 16:10:48 13:01:56
|
1 66 9 40
|
33,7000 33,9000 33,9000 33,9000
|
2 2 1 1 |
1299 115 51 51 |
33.60000 33.50000 33.30000 33.20000 |
34.00000 34.10000 34.40000 34.50000 |
7411 50 481 201 |
4 1 2 3 |
|
DEKPOL |
24.80 |
-3.16 % |
16:33:45 |
20 |
24,5000 |
1 |
550 |
24.40000 |
25.00000 |
10 |
1 |
1 |
18 |
[+] |
DEK |
24.50 24.80 |
22.40000 27.20000 |
16:33:45 16:33:45 16:33:45 16:33:45
|
112 10 10 10
|
24,5000 24,5000 24,6000 24,7000
|
1 1 1 1 |
10 1000 10 10 |
24.10000 24.00000 23.70000 23.50000 |
25.10000 25.20000 25.30000 25.40000 |
10 20 58 30 |
1 1 3 2 |
|
DEKTRA |
19.20 |
-1.04 % |
15:58:56 |
15 |
19,0000 |
2 |
299 |
19.00000 |
19.60000 |
10 |
1 |
0 |
2 |
[+] |
DKR |
19.00 19.70 |
15.40000 23.00000 |
15:55:52 15:37:37 15:37:37 09:31:45
|
60 20 3 1
|
19,1000 19,1000 19,2000 19,7000
|
2 1 1 1 |
114 20 20 20 |
18.80000 18.60000 18.50000 18.30000 |
19.70000 19.80000 19.90000 20.00000 |
508 461 500 207 |
1 2 1 3 |
|
DELKO |
14.80 |
0.00 % |
17:00:00 |
110 |
14,8000 |
1 |
79 |
14.60000 |
14.80000 |
360 |
3 |
0 |
7 |
[+] |
DEL |
14.80 14.80 |
13.35000 16.25000 |
17:00:00 15:15:47 12:29:11 16:44:36
|
60 100 175 1
|
14,8000 14,8000 14,8000 14,8000
|
2 2 1 2 |
277 295 200 300 |
14.55000 14.50000 14.35000 14.30000 |
14.85000 14.90000 14.95000 15.00000 |
500 2168 3 1381 |
1 2 1 3 |
|
DEVELIA |
3.38 |
0.89 % |
17:03:52 |
1690 |
3,4050 |
2 |
5859 |
3.40500 |
3.41000 |
209 |
1 |
261 |
881 |
[+] |
DVL |
3.36 3.41 |
3.04000 3.71000 |
17:02:40 17:01:55 17:01:10 17:00:37
|
1000 500 1443 2000
|
3,4050 3,4050 3,4050 3,4050
|
1 2 2 4 |
1500 630 6200 4620 |
3.37000 3.36000 3.35500 3.35000 |
3.41500 3.42000 3.43000 3.44000 |
387 4880 450 11019 |
1 2 1 3 |
|
DGA |
8.75 |
0.00 % |
15:25:34 |
2 |
8,6500 |
1 |
950 |
8.25000 |
8.65000 |
954 |
2 |
0 |
0 |
[+] |
DGA |
8.65 8.75 |
7.90000 9.60000 |
15:25:33 15:25:31 15:25:28 09:00:00
|
2 5 5 2
|
8,6500 8,6500 8,6500 8,7500
|
2 1 0 0 |
80 10000 0 0 |
7.00000 0.01000 0.00000 0.00000 |
8.70000 8.75000 9.00000 9.15000 |
200 696 1668 207 |
1 2 2 1 |
|
DIGITANET |
10.95 |
-0.46 % |
15:24:40 |
5 |
10,9000 |
1 |
100 |
10.70000 |
10.90000 |
216 |
2 |
1 |
8 |
[+] |
DIG |
10.65 10.95 |
9.86000 12.00000 |
11:36:42 11:20:00 09:03:27 09:03:26
|
40 700 5 5
|
10,6500 10,6500 10,9500 10,9500
|
1 2 1 1 |
760 800 21 400 |
10.65000 10.00000 9.54000 9.50000 |
10.95000 11.00000 11.10000 11.15000 |
56 958 295 700 |
1 2 1 1 |
|
DINOPL |
296.00 |
2.10 % |
17:00:00 |
109 |
300,9000 |
1 |
754 |
298.90000 |
300.90000 |
1692 |
3 |
352 |
104,969 |
[+] |
DNP |
290.40 302.40 |
266.40000 325.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
505 26 135 121
|
300,9000 300,9000 300,9000 300,9000
|
2 2 2 2 |
912 1099 2017 3972 |
298.80000 298.40000 298.30000 298.10000 |
301.00000 301.20000 301.30000 301.50000 |
1747 1228 443 1995 |
3 3 1 2 |
|
DOMDEV |
95.00 |
2.00 % |
17:00:00 |
24 |
96,7000 |
2 |
148 |
95.00000 |
96.70000 |
76 |
1 |
14 |
1,339 |
[+] |
DOM |
94.90 96.80 |
85.50000 104.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
12 30 36 24
|
96,7000 96,7000 96,7000 96,7000
|
1 1 1 3 |
18 18 446 3051 |
94.80000 94.50000 94.40000 94.00000 |
96.80000 96.90000 97.00000 97.50000 |
292 147 232 163 |
2 1 3 2 |
|
DROZAPOL |
8.28 |
-0.48 % |
16:46:56 |
1 |
8,2400 |
1 |
80 |
8.22000 |
8.24000 |
682 |
1 |
10 |
82 |
[+] |
DPL |
7.88 8.36 |
7.46000 9.10000 |
16:39:21 16:36:16 16:15:14 16:10:31
|
150 120 150 500
|
8,2200 8,2200 8,2200 8,2400
|
1 1 1 1 |
500 100 250 520 |
8.20000 8.10000 8.02000 8.00000 |
8.30000 8.32000 8.34000 8.36000 |
622 200 1919 345 |
2 1 2 2 |
|
EASYCALL |
0.00 |
0.00 % |
16:14:18 |
6 |
7,0400 |
1 |
30 |
7.16000 |
7.32000 |
25 |
1 |
0 |
0 |
[+] |
ECL |
0.00 0.00 |
5.64000 8.44000 |
15:43:42 10:35:08 10:35:08 09:30:53
|
35 200 30 105
|
7,0200 7,0000 7,0200 7,0400
|
1 1 1 1 |
25 15 15 20 |
7.08000 7.02000 6.88000 6.80000 |
7.48000 7.50000 7.76000 7.88000 |
20 193 20 35 |
1 1 1 1 |
|
ECCGAMES |
1.19 |
-3.36 % |
16:16:43 |
56 |
1,1500 |
2 |
2074 |
1.15000 |
1.19000 |
2515 |
2 |
27 |
31 |
[+] |
ECC |
1.14 1.19 |
0.95200 1.42500 |
13:16:13 13:16:13 12:30:20 12:30:20
|
650 100 1000 100
|
1,1900 1,1850 1,1850 1,1850
|
1 1 1 1 |
100 100 100 100 |
1.14500 1.14000 1.13500 1.13000 |
1.20000 1.21000 1.22000 1.23500 |
1000 2450 150 150 |
1 2 1 1 |
|
ECHO |
3.26 |
-0.93 % |
17:00:00 |
53 |
3,2100 |
1 |
150 |
3.18000 |
3.21000 |
1947 |
1 |
49 |
158 |
[+] |
ECH |
3.18 3.26 |
2.93500 3.58500 |
17:00:00 17:00:00 16:39:29 16:39:29
|
1947 53 500 1000
|
3,2100 3,2100 3,1800 3,1800
|
1 1 1 2 |
1505 1000 410 1310 |
3.17500 3.15000 3.13000 3.12000 |
3.23000 3.24000 3.27000 3.27500 |
2000 1000 1194 763 |
1 1 2 1 |
|
EDINVEST |
3.84 |
-3.27 % |
16:37:11 |
173 |
3,8400 |
1 |
599 |
3.78000 |
3.84000 |
1827 |
1 |
3 |
11 |
[+] |
EDI |
3.78 3.84 |
3.46000 4.22000 |
16:37:11 16:11:20 14:32:27 11:14:08
|
307 69 130 100
|
3,8000 3,8000 3,7800 3,8400
|
1 2 1 1 |
150 915 400 2100 |
3.75000 3.74000 3.68000 3.66000 |
3.90000 3.98000 4.00000 4.02000 |
389 5749 12839 1000 |
1 3 2 1 |
|
EFENERGII |
0.31 |
0.65 % |
15:38:50 |
50 |
0,3120 |
1 |
1000 |
0.30300 |
0.31100 |
1500 |
1 |
5 |
1 |
[+] |
EFE |
0.30 0.31 |
0.25000 0.37400 |
15:38:50 15:38:17 15:23:04 15:21:23
|
1500 3000 11 1
|
0,3110 0,3040 0,3040 0,3040
|
1 2 1 2 |
3200 3500 4495 8000 |
0.30200 0.30100 0.30000 0.29600 |
0.31200 0.32700 0.32800 0.33000 |
4060 1800 5950 6000 |
1 1 2 2 |
|
EKIOSK |
1.60 |
7.50 % |
15:45:58 |
20 |
1,7200 |
1 |
20 |
1.50000 |
1.72000 |
720 |
3 |
1 |
1 |
[+] |
EKS |
1.54 1.72 |
1.28000 1.92000 |
15:45:58 15:45:58 15:45:58 15:45:58
|
20 20 20 20
|
1,7000 1,6800 1,6600 1,6400
|
1 1 1 1 |
20 20 100 100 |
1.48000 1.46000 1.44000 1.42000 |
1.74000 1.76000 1.78000 1.80000 |
100 100 100 100 |
1 1 1 1 |
|
EKOEXPORT |
2.00 |
-8.01 % |
17:04:54 |
900 |
1,7800 |
2 |
37154 |
1.78000 |
1.80000 |
400 |
1 |
253 |
462 |
[+] |
EEX |
1.72 2.05 |
1.62000 1.98000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1258 688 1166 144
|
1,7800 1,7800 1,7800 1,7800
|
1 2 1 1 |
555 2444 2499 3000 |
1.77500 1.77000 1.76500 1.74000 |
1.80500 1.81000 1.83000 1.86000 |
300 900 1000 1500 |
1 1 1 1 |
|
EKOPARK |
9.00 |
-1.10 % |
15:23:08 |
2 |
9,0000 |
1 |
10 |
8.70000 |
8.80000 |
198 |
1 |
0 |
0 |
[+] |
EPR |
9.00 9.00 |
7.20000 10.80000 |
14:01:35 13:00:57 13:00:57 12:52:13
|
82 115 3 4
|
9,1000 9,1000 9,4000 9,4000
|
1 1 1 1 |
20 20 20 20 |
8.50000 8.40000 8.30000 7.60000 |
9.30000 9.40000 9.50000 10.00000 |
20 20 390 10 |
1 1 1 1 |
|
EKOPOL |
9.72 |
0.20 % |
16:49:49 |
1 |
10,0000 |
1 |
6 |
9.72000 |
9.80000 |
200 |
1 |
3 |
25 |
[+] |
EGH |
9.42 10.00 |
7.78000 11.65000 |
16:49:49 16:49:49 16:49:49 16:49:49
|
206 95 99 259
|
9,9800 9,9800 9,9600 9,9400
|
1 1 1 1 |
82 259 140 400 |
9.42000 9.40000 9.18000 9.04000 |
9.90000 10.00000 10.20000 10.25000 |
140 634 726 499 |
1 2 3 1 |
|
ELEKTROTI |
6.50 |
2.15 % |
14:51:35 |
90 |
6,6400 |
2 |
150 |
6.54000 |
6.64000 |
105 |
1 |
8 |
53 |
[+] |
ELT |
6.42 6.72 |
5.86000 7.14000 |
14:51:35 13:12:46 12:20:35 12:19:09
|
160 155 575 1
|
6,6400 6,6600 6,6000 6,7200
|
1 1 1 3 |
50 100 100 594 |
6.52000 6.50000 6.48000 6.46000 |
6.66000 6.68000 6.72000 6.74000 |
670 143 49 1850 |
2 1 1 2 |
|
ELKOP |
0.39 |
-0.13 % |
16:47:46 |
532 |
0,3980 |
1 |
3000 |
0.39100 |
0.39800 |
5000 |
1 |
1 |
0 |
[+] |
EKP |
0.39 0.40 |
0.35100 0.42900 |
09:37:41 17:00:00 16:41:15 16:28:21
|
1 1 4900 100
|
0,3900 0,3985 0,3980 0,3980
|
2 1 1 1 |
5496 5000 4400 3500 |
0.39000 0.38500 0.38100 0.38050 |
0.39850 0.40800 0.40850 0.41000 |
18086 2991 5000 5795 |
1 1 1 2 |
|
ELZAB |
2.33 |
2.18 % |
17:00:00 |
3 |
2,3400 |
1 |
597 |
2.25000 |
2.34000 |
2864 |
1 |
3 |
6 |
[+] |
ELZ |
2.18 2.36 |
2.10000 2.56000 |
16:48:55 14:52:29 13:39:47 11:58:20
|
40 2 3 35
|
2,2500 2,3400 2,2500 2,3400
|
2 2 1 1 |
1444 1055 643 1000 |
2.24000 2.22000 2.18000 2.16000 |
2.38000 2.45000 2.50000 2.57000 |
1000 400 348 530 |
1 1 1 1 |
|
EMC |
12.10 |
0.00 % |
16:36:57 |
1 |
12,1000 |
1 |
82 |
10.50000 |
12.10000 |
886 |
4 |
0 |
0 |
[+] |
EMC |
12.10 12.10 |
10.90000 13.30000 |
16:36:56 16:36:55 16:36:54 09:05:10
|
1 1 1 1
|
12,1000 12,1000 12,1000 12,1000
|
1 1 1 1 |
82 82 1 200 |
10.40000 10.30000 10.10000 9.50000 |
12.30000 12.40000 12.50000 13.90000 |
4000 640 150 3150 |
1 1 1 2 |
|
EMONT |
0.97 |
-0.52 % |
09:28:46 |
9 |
0,9650 |
2 |
5100 |
0.94000 |
0.96500 |
100 |
1 |
0 |
0 |
[+] |
ELM |
0.97 0.97 |
0.77500 1.15000 |
12:00:12 13:27:59 10:13:45 09:36:46
|
15 100 15 12
|
0,9700 0,9500 0,9500 0,9500
|
2 2 1 1 |
1100 2900 100 89 |
0.92000 0.87000 0.85000 0.83000 |
0.97000 0.99000 1.01000 1.02000 |
378 100 73 100 |
1 1 1 1 |
|
EMUZYKA |
0.00 |
0.00 % |
11:05:27 |
112 |
9,0000 |
1 |
119 |
8.50000 |
9.05000 |
85 |
1 |
0 |
0 |
[+] |
EMU |
0.00 0.00 |
7.20000 10.80000 |
10:27:31 10:27:31 16:19:21 15:10:45
|
2 109 109 10
|
9,9000 9,3000 9,2500 9,3000
|
1 1 1 1 |
300 1 1500 200 |
8.20000 5.60000 5.30000 2.04000 |
9.10000 9.65000 9.80000 9.90000 |
112 104 150 79 |
1 1 1 1 |
|
ENAP |
1.85 |
7.43 % |
16:24:47 |
3 |
1,8800 |
1 |
448 |
1.81000 |
1.88000 |
751 |
1 |
5 |
10 |
[+] |
ENP |
1.81 1.88 |
1.67000 2.02000 |
16:24:47 15:38:53 15:25:22 09:08:27
|
97 552 1000 3760
|
1,8500 1,8100 1,8300 1,8500
|
1 1 1 1 |
560 2750 2000 55 |
1.79000 1.78000 1.77000 1.75000 |
1.90000 1.92000 1.96000 2.00000 |
2147 2156 2109 1896 |
1 1 1 1 |
|
ENEA |
9.07 |
-0.17 % |
17:00:00 |
1487 |
8,9900 |
1 |
1397 |
8.99000 |
9.02500 |
8568 |
2 |
496 |
4,486 |
[+] |
ENA |
8.98 9.22 |
8.16500 9.97500 |
17:00:00 17:00:00 17:00:00 17:00:00
|
362 5407 1272 1162
|
8,9900 8,9900 8,9900 8,9900
|
4 2 2 2 |
9286 5611 3061 5617 |
8.98000 8.97000 8.96500 8.96000 |
9.03500 9.04000 9.05000 9.05500 |
5571 3037 8595 5559 |
2 2 2 2 |
|
ENELMED |
15.60 |
0.00 % |
14:22:00 |
3 |
15,6000 |
1 |
90 |
15.10000 |
15.50000 |
70 |
1 |
0 |
0 |
[+] |
ENE |
15.60 15.60 |
14.10000 17.10000 |
10:35:24 13:22:49 12:43:47 12:43:47
|
10 5 2 48
|
15,6000 14,9000 15,6000 15,2000
|
1 2 1 1 |
515 162 100 100 |
15.00000 14.90000 14.60000 13.00000 |
15.60000 17.10000 17.20000 17.30000 |
485 150 90 118 |
1 2 1 1 |
|
ENERGA |
6.80 |
0.00 % |
17:00:00 |
100 |
6,7800 |
2 |
7232 |
6.78000 |
6.80000 |
449 |
1 |
24 |
162 |
[+] |
ENG |
6.78 6.88 |
6.12000 7.48000 |
16:49:35 16:48:20 14:46:29 14:43:40
|
68 1331 220 72
|
6,7800 6,8000 6,8000 6,8000
|
1 2 1 5 |
117 720 700 1597 |
6.76000 6.74000 6.72000 6.70000 |
6.90000 6.92000 6.96000 6.98000 |
735 150 200 480 |
1 1 1 1 |
|
ENERGOINS |
0.00 |
0.00 % |
17:00:00 |
1000 |
0,8600 |
1 |
100 |
0.86600 |
0.86000 |
4000 |
2 |
0 |
0 |
[+] |
ENI |
0.00 0.00 |
0.77400 0.94600 |
17:00:00 17:00:00 17:00:00 16:46:43
|
420 200 700 700
|
0,8600 0,8600 0,8600 0,8600
|
1 4 2 1 |
200 3192 1080 828 |
0.86200 0.86000 0.80000 0.73000 |
0.89000 0.91800 0.92000 0.93800 |
1500 400 4000 500 |
1 1 1 1 |
|
ENTER |
27.60 |
0.00 % |
17:00:00 |
64 |
27,5000 |
1 |
100 |
27.40000 |
27.50000 |
19 |
1 |
1 |
36 |
[+] |
ENT |
27.50 27.80 |
24.90000 30.30000 |
17:00:00 16:44:27 16:44:27 16:26:59
|
6 100 100 36
|
27,5000 27,5000 27,5000 27,6000
|
1 1 1 2 |
50 36 100 177 |
27.30000 27.20000 27.00000 26.90000 |
27.70000 27.80000 27.90000 28.00000 |
1514 100 264 384 |
1 1 1 2 |
|
ERBUD |
36.00 |
-2.78 % |
17:00:00 |
1 |
35,0000 |
1 |
70 |
34.50000 |
35.00000 |
42 |
1 |
0 |
16 |
[+] |
ERB |
34.45 36.60 |
32.40000 39.60000 |
17:00:00 16:43:06 16:27:47 16:27:47
|
14 136 19 10
|
35,0000 35,0000 35,0000 34,9500
|
2 2 1 1 |
154 70 200 185 |
33.70000 33.55000 33.50000 33.15000 |
36.50000 36.60000 37.40000 37.75000 |
40 153 202 36 |
1 1 1 1 |
|
ERG |
53.00 |
0.94 % |
11:27:15 |
30 |
53,5000 |
4 |
1022 |
53.00000 |
53.50000 |
100 |
1 |
0 |
10 |
[+] |
ERG |
53.00 54.00 |
47.80000 58.00000 |
09:42:41 09:34:25 09:34:25 13:53:19
|
3 16 148 2
|
54,0000 53,0000 53,0000 53,0000
|
1 1 1 1 |
184 110 3 37 |
52.50000 49.00000 47.80000 45.20000 |
54.00000 54.50000 55.00000 55.50000 |
20 1358 480 193 |
1 2 5 1 |
|
ESKIMOS |
0.00 |
0.00 % |
15:00:00 |
7643 |
0,1250 |
2 |
145200 |
0.01000 |
PKC |
13281 |
1 |
0 |
0 |
[+] |
ESK |
0.00 0.00 |
0.10000 0.15000 |
11:00:00 11:00:00 11:00:00 15:00:00
|
10000 1500 500 4022
|
0,1250 0,1250 0,1250 0,1250
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.10000 0.12500 0.14700 0.16900 |
1480 7593 11111 11111 |
2 2 1 1 |
|
ESOTIQ |
37.40 |
1.34 % |
17:00:00 |
77 |
37,9000 |
2 |
449 |
37.90000 |
38.00000 |
183 |
2 |
1 |
50 |
[+] |
EAH |
37.10 37.90 |
33.70000 41.10000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
263 60 35 5
|
37,9000 37,9000 37,9000 37,9000
|
2 1 1 1 |
268 264 4 80 |
37.80000 37.70000 37.10000 36.60000 |
38.40000 38.50000 38.80000 38.90000 |
50 50 12 43 |
1 1 1 1 |
|
ESTAR |
0.00 |
0.00 % |
11:21:22 |
2 |
1,5000 |
1 |
30 |
1.33000 |
2.13350 |
3 |
1 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.35000 1.65000 |
11:14:50 - - -
|
6 - - -
|
1,5000 - - -
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
13.30000 0.00000 0.00000 0.00000 |
30 0 0 0 |
1 0 0 0 |
|
EUCO |
2.00 |
1.04 % |
17:00:00 |
1100 |
1,9500 |
1 |
2313 |
1.92000 |
1.95000 |
6805 |
2 |
47 |
93 |
[+] |
EUC |
1.93 2.00 |
1.80000 2.20000 |
16:45:58 16:40:18 16:35:25 15:27:14
|
100 14508 500 300
|
1,9250 1,9400 1,9700 1,9800
|
1 1 1 1 |
200 100 604 1000 |
1.90500 1.90000 1.84000 1.82000 |
1.99000 2.00000 2.02000 2.05000 |
300 4967 500 500 |
1 1 1 1 |
|
EUROCASH |
10.90 |
3.12 % |
17:03:26 |
230 |
11,2500 |
2 |
94 |
11.22000 |
11.25000 |
2770 |
1 |
103 |
1,153 |
[+] |
EUR |
10.90 11.28 |
9.81000 11.99000 |
17:01:28 17:00:00 17:00:00 17:00:00
|
283 30 7 53
|
11,2500 11,2500 11,2500 11,2500
|
2 2 2 2 |
94 96 96 96 |
11.21000 11.19000 11.17000 11.16000 |
11.27000 11.28000 11.29000 11.30000 |
94 521 94 343 |
2 1 2 4 |
|
EUROHIT |
2.88 |
5.11 % |
15:11:15 |
110 |
2,8800 |
1 |
100 |
2.50000 |
2.88000 |
1758 |
2 |
5 |
15 |
[+] |
ERH |
2.88 2.88 |
2.32000 3.44000 |
15:11:15 15:00:00 15:00:00 15:00:00
|
390 2300 1000 1000
|
2,8800 2,8800 2,8800 2,8800
|
1 1 1 1 |
2000 1300 1200 5 |
2.20000 1.55000 1.53000 0.20000 |
2.90000 3.00000 3.10000 4.00000 |
1000 667 3000 500 |
1 2 1 1 |
|
EUROHOLD |
5.79 |
5.25 % |
16:32:55 |
18 |
5,7890 |
1 |
205 |
5.40000 |
5.78900 |
81 |
1 |
0 |
0 |
[+] |
EHG |
5.79 5.79 |
5.21100 6.36700 |
16:06:55 15:47:49 14:37:59 10:35:49
|
61 99 63 21
|
5,5000 5,7800 5,8040 5,4040
|
1 1 1 1 |
10000 15000 20000 200 |
5.20000 5.15000 5.10000 5.02000 |
5.79000 5.80000 5.80200 5.90900 |
50 97 157 297 |
1 1 1 1 |
|
EUROSNACK |
0.00 |
0.00 % |
10:41:31 |
1500 |
1,0000 |
1 |
2000 |
1.01000 |
1.03000 |
2000 |
1 |
0 |
0 |
[+] |
ECK |
0.00 0.00 |
0.80000 1.20000 |
10:59:19 09:01:49 09:01:49 12:06:00
|
1000 1000 2000 2000
|
1,0000 1,0000 1,0200 1,0000
|
1 1 1 1 |
1000 2200 2000 2500 |
1.00000 0.99000 0.94000 0.92000 |
1.12000 1.19000 1.20000 1.24000 |
1000 4168 10000 600 |
1 1 1 1 |
|
EUROTAX |
0.00 |
0.00 % |
09:00:06 |
300 |
2,8200 |
1 |
52 |
2.66000 |
2.82000 |
220 |
1 |
0 |
0 |
[+] |
ETX |
0.00 0.00 |
2.26000 3.38000 |
13:39:26 11:25:07 10:51:09 10:49:46
|
1 300 273 235
|
2,8200 2,6600 2,6600 2,6800
|
1 1 1 1 |
282 575 1000 250 |
2.56000 2.44000 2.42000 2.38000 |
2.84000 2.86000 2.92000 3.04000 |
499 3303 782 490 |
1 1 1 1 |
|
EUROTEL |
47.00 |
0.00 % |
17:00:00 |
2 |
46,0000 |
1 |
87 |
45.80000 |
46.00000 |
305 |
1 |
2 |
94 |
[+] |
ETL |
45.80 47.00 |
42.30000 51.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
13 11 7 9
|
46,0000 46,0000 46,0000 46,0000
|
4 1 2 2 |
111 98 200 401 |
45.70000 45.60000 45.50000 45.30000 |
46.40000 46.70000 46.80000 46.90000 |
373 21 112 56 |
2 1 2 1 |
|
EXCELLENC |
0.18 |
-2.06 % |
17:00:00 |
530 |
0,1804 |
1 |
9470 |
0.18040 |
0.18520 |
3337 |
1 |
67 |
12 |
[+] |
EXC |
0.18 0.19 |
0.14560 0.21800 |
17:00:00 17:00:00 17:00:00 17:00:00
|
11000 500 11000 2500
|
0,1804 0,1804 0,1804 0,1804
|
1 1 2 1 |
20000 800 6700 1000 |
0.18000 0.17960 0.17900 0.17700 |
0.18540 0.18580 0.18600 0.18780 |
20566 990 1000 11000 |
1 1 1 2 |
|
FABRYKAKD |
0.00 |
0.00 % |
10:13:22 |
500 |
0,4220 |
1 |
40 |
0.20000 |
PKC |
18100 |
3 |
0 |
0 |
[+] |
FKD |
0.00 0.00 |
0.33800 0.50500 |
10:07:44 10:01:07 09:43:39 13:52:08
|
1455 6000 100 700
|
0,4220 0,4100 0,4220 0,4080
|
1 1 1 0 |
1 5 5000 0 |
0.10000 0.04200 0.01000 0.00000 |
0.05000 0.33000 0.40000 0.42000 |
1350 7300 7250 11215 |
1 1 3 3 |
|
FAMUR |
2.67 |
-1.49 % |
17:00:00 |
4266 |
2,6400 |
1 |
300 |
2.62000 |
2.64000 |
734 |
1 |
208 |
550 |
[+] |
FMF |
2.60 2.70 |
2.40400 2.93600 |
17:00:00 17:00:00 17:00:00 16:47:08
|
1541 3747 765 3307
|
2,6400 2,6400 2,6400 2,6380
|
1 1 6 3 |
1000 1452 3820 3500 |
2.60400 2.60200 2.60000 2.59000 |
2.64800 2.65000 2.66000 2.66200 |
380 4195 6488 1500 |
1 2 2 1 |
|
FARM51 |
44.00 |
1.27 % |
17:00:00 |
5 |
44,0000 |
1 |
13 |
43.40000 |
44.00000 |
240 |
2 |
4 |
174 |
[+] |
F51 |
43.30 44.15 |
35.20000 52.80000 |
17:00:00 17:00:00 16:49:29 16:44:59
|
100 15 24 248
|
44,0000 44,0000 44,0000 43,8000
|
1 1 2 2 |
500 50 600 111 |
43.00000 42.60000 42.50000 42.00000 |
44.10000 44.40000 44.45000 44.50000 |
1343 87 196 80 |
2 2 1 2 |
|
FASING |
12.90 |
-4.92 % |
17:00:24 |
446 |
12,5500 |
1 |
152 |
12.55000 |
12.90000 |
81 |
1 |
2 |
25 |
[+] |
FSG |
12.55 12.90 |
11.65000 14.15000 |
17:00:24 17:00:00 17:00:00 15:14:04
|
123 660 140 2
|
12,5500 12,5500 12,5500 12,9000
|
2 1 1 1 |
180 200 300 200 |
12.40000 11.95000 11.90000 11.65000 |
13.15000 13.20000 13.30000 13.35000 |
916 595 66 46 |
2 1 1 1 |
|
FEERUM |
6.60 |
0.00 % |
11:09:00 |
1 |
6,6000 |
1 |
300 |
5.85000 |
6.60000 |
132 |
1 |
0 |
0 |
[+] |
FEE |
6.60 6.60 |
5.95000 7.25000 |
11:08:59 11:08:57 11:08:56 09:03:53
|
1 1 1 1
|
6,6000 6,6000 6,6000 6,6000
|
1 1 1 2 |
250 220 600 1001 |
5.75000 5.70000 5.65000 5.50000 |
6.95000 7.00000 7.20000 7.25000 |
134 334 390 359 |
2 1 1 1 |
|
FERRO |
28.20 |
2.48 % |
17:00:00 |
20 |
28,9000 |
1 |
200 |
28.60000 |
28.90000 |
303 |
3 |
1 |
33 |
[+] |
FRO |
27.50 28.90 |
25.40000 31.00000 |
17:00:00 16:48:55 16:38:12 16:38:07
|
8 9 38 110
|
28,9000 28,9000 28,9000 28,8000
|
1 2 1 1 |
375 240 25 500 |
28.00000 27.90000 27.80000 27.70000 |
29.00000 29.20000 29.50000 29.70000 |
198 31 30 55 |
3 1 1 2 |
|
FERRUM |
0.00 |
0.00 % |
09:00:00 |
1 |
3,8000 |
1 |
222 |
3.72000 |
3.88000 |
150 |
2 |
0 |
0 |
[+] |
FER |
0.00 0.00 |
3.42000 4.18000 |
12:14:28 16:43:46 14:45:32 13:26:49
|
100 2740 800 100
|
3,8600 3,7600 3,7600 3,7400
|
1 2 1 1 |
222 1322 100 100 |
3.70000 3.68000 3.66000 3.64000 |
3.90000 3.92000 3.96000 3.98000 |
1989 3000 100 2000 |
3 1 1 1 |
|
FINVENTUR |
0.68 |
1.18 % |
16:47:20 |
100 |
0,6880 |
2 |
205 |
0.63000 |
0.68800 |
100 |
1 |
4 |
3 |
[+] |
FIV |
0.63 0.70 |
0.54800 0.82000 |
16:46:18 16:46:18 11:59:21 11:59:21
|
2050 200 400 200
|
0,6300 0,6300 0,6980 0,6960
|
1 1 1 1 |
200 200 200 200 |
0.62800 0.62600 0.62400 0.62200 |
0.69000 0.69200 0.69400 0.69600 |
200 200 200 500 |
1 1 1 1 |
|
FON |
0.22 |
-0.68 % |
16:07:04 |
5617 |
0,2185 |
1 |
3334 |
0.21850 |
0.23000 |
7144 |
2 |
41 |
9 |
[+] |
FON |
0.22 0.22 |
0.19680 0.24000 |
14:16:17 14:16:17 14:16:00 14:33:29
|
11600 400 23410 2450
|
0,2180 0,2180 0,2185 0,2200
|
1 1 1 2 |
11876 7500 4444 7533 |
0.21800 0.21550 0.21350 0.21300 |
0.23800 0.24000 0.24600 0.24900 |
13411 5000 4929 4000 |
2 1 1 1 |
|
FOREVEREN |
5.34 |
-0.94 % |
16:49:39 |
165 |
5,2900 |
2 |
110 |
5.22000 |
5.29000 |
835 |
1 |
6 |
31 |
[+] |
FOR |
5.22 5.41 |
4.27500 6.40000 |
16:38:38 16:38:38 16:17:53 16:17:53
|
39 381 45 100
|
5,2800 5,2800 5,2800 5,2800
|
1 1 2 5 |
258 100 400 877 |
5.21000 5.20000 5.18000 5.15000 |
5.33000 5.35000 5.37000 5.38000 |
160 600 50 150 |
1 1 1 2 |
|
FORTE |
38.00 |
-2.40 % |
17:00:00 |
6 |
36,6000 |
1 |
35 |
36.60000 |
36.90000 |
40 |
1 |
1 |
37 |
[+] |
FTE |
34.80 38.00 |
34.20000 41.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
62 10 8 1
|
36,6000 36,6000 36,6000 36,6000
|
1 1 1 1 |
3 40 11 11 |
36.30000 36.10000 35.90000 35.80000 |
37.90000 38.00000 38.30000 38.60000 |
230 175 23 35 |
2 1 1 1 |
|
GALVO |
0.00 |
0.00 % |
09:13:09 |
900 |
0,9950 |
2 |
1887 |
0.92000 |
1.00000 |
5500 |
3 |
0 |
0 |
[+] |
GAL |
0.00 0.00 |
0.80000 1.19000 |
09:12:40 09:11:52 09:04:23 09:01:43
|
1847 53 1000 1053
|
0,9950 0,9500 0,9500 0,9200
|
1 1 1 1 |
1150 5088 777 2915 |
0.87000 0.84000 0.83500 0.83000 |
1.01000 1.03000 1.05000 1.10000 |
1367 1424 4353 2000 |
1 1 1 3 |
|
GAMEOPS |
6.78 |
0.00 % |
17:00:00 |
38 |
6,7800 |
1 |
100 |
6.60000 |
6.78000 |
647 |
2 |
0 |
2 |
[+] |
GOP |
6.50 6.78 |
6.12000 7.44000 |
16:45:50 15:18:44 13:10:48 12:52:22
|
12 1 50 10
|
6,7800 6,7800 6,5000 6,5000
|
2 4 1 1 |
310 1329 377 220 |
6.52000 6.50000 6.48000 6.34000 |
6.82000 6.98000 7.00000 7.10000 |
248 174 136 391 |
1 2 2 2 |
|
GAMFACTOR |
6.36 |
-4.08 % |
16:11:48 |
560 |
6,1200 |
1 |
500 |
6.12000 |
6.20000 |
100 |
1 |
1 |
8 |
[+] |
GIF |
6.12 6.36 |
5.74000 6.98000 |
16:11:48 16:11:48 14:07:36 09:00:00
|
220 220 250 2
|
6,1200 6,1400 6,1200 6,3600
|
2 1 1 5 |
1210 800 1250 2084 |
6.10000 6.04000 6.02000 6.00000 |
6.30000 6.32000 6.60000 6.78000 |
498 1250 1000 49 |
1 1 1 1 |
|
GENERGY |
0.00 |
0.00 % |
12:50:37 |
40000 |
0,0195 |
1 |
125 |
0.01250 |
PKC |
3020 |
2 |
0 |
0 |
[+] |
GNR |
0.00 0.00 |
0.01400 0.02500 |
11:45:49 11:45:07 11:26:28 11:21:18
|
213880 3000 10290 15000
|
0,0195 0,0195 0,0195 0,0195
|
2 2 0 0 |
156434 100000 0 0 |
0.01200 0.01100 0.00000 0.00000 |
0.01950 0.02950 0.03000 0.03200 |
21481 55555 104592 70000 |
1 1 1 1 |
|
GENOMED |
0.00 |
0.00 % |
16:21:12 |
2 |
36,0000 |
1 |
3 |
35.60000 |
36.00000 |
5 |
1 |
0 |
0 |
[+] |
GEN |
0.00 0.00 |
28.80000 43.20000 |
11:49:31 11:49:31 15:47:45 15:47:45
|
22 2 5 55
|
36,2000 36,4000 36,0000 38,0000
|
1 1 1 1 |
7 3 5 10 |
35.00000 34.40000 33.80000 33.20000 |
36.60000 36.80000 37.00000 37.80000 |
5 5 13 10 |
1 1 2 1 |
|
GENOMTEC |
7.00 |
-0.14 % |
15:56:18 |
400 |
6,9900 |
1 |
400 |
6.92000 |
6.99000 |
44 |
1 |
2 |
14 |
[+] |
GMT |
6.90 7.00 |
5.60000 8.40000 |
13:32:35 10:22:35 10:09:44 09:30:19
|
212 1000 250 125
|
6,9900 7,0000 6,9000 7,0000
|
1 2 1 1 |
500 5550 350 390 |
6.91000 6.90000 6.84000 6.83000 |
7.00000 7.20000 7.28000 7.30000 |
656 320 200 800 |
1 1 1 2 |
|
GENXONE |
14.26 |
0.00 % |
17:00:00 |
1 |
14,9600 |
1 |
94 |
14.40000 |
14.96000 |
4 |
1 |
2 |
30 |
[+] |
GX1 |
14.10 14.96 |
11.42000 17.10000 |
16:44:31 16:44:31 13:46:08 13:46:08
|
599 400 4 16
|
14,4000 14,4200 14,9600 14,6000
|
1 1 1 1 |
20 50 55 20 |
14.30000 14.28000 14.20000 14.14000 |
14.98000 15.00000 15.10000 15.50000 |
1000 108 19 783 |
1 1 1 3 |
|
GEOTRANS |
9.01 |
-0.43 % |
17:00:00 |
11 |
9,2400 |
1 |
100 |
9.10000 |
9.24000 |
228 |
1 |
9 |
85 |
[+] |
GTS |
9.00 9.37 |
7.21000 10.80000 |
16:44:30 16:19:38 16:15:41 16:15:04
|
11 10 20 59
|
9,2400 9,2500 9,2600 9,2500
|
1 1 2 1 |
100 100 205 100 |
9.09000 9.08000 9.06000 9.05000 |
9.26000 9.28000 9.30000 9.31000 |
80 151 310 100 |
1 1 1 1 |
|
GETIN |
1.01 |
-1.57 % |
17:00:00 |
2512 |
1,0020 |
1 |
488 |
1.00200 |
1.01400 |
1327 |
1 |
27 |
28 |
[+] |
GTN |
1.00 1.02 |
0.90900 1.11000 |
16:41:04 16:01:51 16:00:54 13:57:49
|
566 50 500 3107
|
1,0140 1,0020 1,0120 1,0140
|
1 2 2 2 |
1506 3000 1500 2500 |
1.00000 0.99500 0.99000 0.98700 |
1.01800 1.02800 1.03600 1.03800 |
1000 4000 1490 4000 |
1 1 1 1 |
|
GETINOBLE |
0.20 |
-0.51 % |
17:00:00 |
15817 |
0,1950 |
1 |
34183 |
0.19500 |
0.19690 |
6900 |
1 |
1,211 |
238 |
[+] |
GNB |
0.19 0.20 |
0.16990 0.22960 |
17:00:00 17:00:00 16:49:08 16:49:07
|
1000 3000 5214 5000
|
0,1950 0,1950 0,1942 0,1941
|
1 1 1 1 |
501 25000 10000 5170 |
0.19450 0.19440 0.19410 0.19400 |
0.19700 0.19780 0.19840 0.19900 |
173270 10000 1007 10000 |
1 1 1 1 |
|
GKSKAT |
0.00 |
0.00 % |
11:00:00 |
1000 |
0,1990 |
1 |
2299 |
0.15100 |
0.19900 |
38168 |
4 |
0 |
0 |
[+] |
GKS |
0.00 0.00 |
0.16000 0.23800 |
11:00:00 11:00:00 11:00:00 12:01:55
|
557 3300 143 1000
|
0,1990 0,1990 0,1990 0,1990
|
1 1 1 2 |
36000 8000 6300 11950 |
0.15000 0.14700 0.14100 0.10000 |
0.20000 0.22000 0.23000 0.26200 |
106905 5000 42598 2000 |
2 1 2 1 |
|
GLCOSMED |
3.18 |
0.32 % |
14:44:22 |
500 |
3,1500 |
2 |
551 |
3.06000 |
3.14500 |
1979 |
1 |
1 |
2 |
[+] |
GLC |
3.15 3.18 |
2.86000 3.49000 |
09:05:05 09:05:05 09:05:05 09:05:05
|
2 2 2 2
|
3,1750 3,1750 3,1750 3,1750
|
1 1 3 1 |
250 855 2709 632 |
3.05000 3.03000 3.02000 3.01000 |
3.15000 3.18000 3.19000 3.20000 |
488 535 5000 1000 |
1 1 1 1 |
|
GOBARTO |
6.15 |
4.96 % |
16:00:32 |
50 |
6,3500 |
1 |
100 |
6.00000 |
6.35000 |
563 |
2 |
3 |
20 |
[+] |
GOB |
6.10 6.35 |
5.55000 6.75000 |
13:35:12 13:31:50 13:30:43 12:59:38
|
314 59 104 380
|
6,2000 6,2000 6,2500 6,2000
|
1 2 1 1 |
50 864 257 300 |
5.95000 5.70000 5.60000 5.50000 |
6.40000 6.50000 6.75000 6.80000 |
400 200 562 413 |
1 1 2 2 |
|
GOLAB |
0.00 |
0.00 % |
11:56:37 |
150 |
0,2500 |
1 |
1000 |
0.10000 |
0.25000 |
3300 |
1 |
0 |
0 |
[+] |
GOL |
0.00 0.00 |
0.20000 0.30000 |
12:18:49 11:01:05 11:01:05 11:01:05
|
3300 89 111 300
|
0,1940 0,3960 0,3960 0,3960
|
1 1 2 0 |
6000 20000 100000 0 |
0.09050 0.02050 0.01050 0.00000 |
0.30000 0.39600 0.40000 0.43000 |
41260 1811 5000 1421 |
2 1 1 1 |
|
GOTFI |
0.00 |
0.00 % |
11:00:00 |
21 |
19,0000 |
1 |
200 |
6.00000 |
15.50000 |
150 |
1 |
0 |
0 |
[+] |
GTF |
0.00 0.00 |
15.20000 22.80000 |
11:00:00 11:04:30 11:00:00 11:00:00
|
15 10 5 5
|
21,0000 25,0000 30,0000 36,6000
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
20.00000 0.00000 0.00000 0.00000 |
100 0 0 0 |
1 0 0 0 |
|
GOVENA |
0.06 |
5.98 % |
13:35:11 |
3746 |
0,0638 |
2 |
3500 |
0.05840 |
0.06340 |
20000 |
1 |
25 |
2 |
[+] |
GOV |
0.06 0.06 |
0.04200 0.07760 |
13:34:36 13:34:36 13:34:36 13:34:36
|
3040 500 960 2500
|
0,0638 0,0634 0,0632 0,0628
|
2 1 1 1 |
25000 16894 11197 15000 |
0.05820 0.05800 0.05760 0.05720 |
0.06360 0.06380 0.06400 0.06420 |
21500 92626 70000 24000 |
3 3 2 1 |
|
GPPI |
62.00 |
-1.64 % |
17:00:00 |
5 |
60,0000 |
3 |
249 |
60.00000 |
61.30000 |
5 |
1 |
3 |
206 |
[+] |
GPP |
59.00 62.00 |
55.80000 68.20000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
13 18 5 7
|
60,0000 60,0000 60,0000 60,0000
|
1 1 1 1 |
88 159 12 800 |
59.00000 58.30000 57.60000 56.90000 |
61.40000 61.50000 62.00000 62.20000 |
58 94 246 50 |
1 1 2 1 |
|
GPW |
37.50 |
2.58 % |
17:00:00 |
4 |
38,1800 |
1 |
1286 |
38.10000 |
38.18000 |
1439 |
3 |
35 |
1,328 |
[+] |
GPW |
37.24 38.20 |
33.76000 41.24000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
153 134 144 1
|
38,1800 38,1800 38,1800 38,1800
|
2 1 1 1 |
341 58 117 100 |
38.00000 37.98000 37.96000 37.94000 |
38.20000 38.28000 38.30000 38.36000 |
328 60 463 55 |
3 1 1 1 |
|
GREENX |
0.59 |
-0.50 % |
16:48:55 |
1000 |
0,5920 |
2 |
4700 |
0.58000 |
0.59200 |
3082 |
3 |
196 |
114 |
[+] |
GRX |
0.58 0.60 |
0.52800 0.64400 |
16:42:25 16:33:34 16:33:34 16:31:33
|
1000 928 86 1814
|
0,5910 0,5920 0,5920 0,5920
|
2 1 1 4 |
9600 2300 4200 8100 |
0.57800 0.57400 0.57100 0.57000 |
0.59300 0.59500 0.60000 0.60300 |
1688 2673 17487 2000 |
1 2 4 1 |
|
GREMPCO |
0.63 |
0.00 % |
09:25:26 |
50 |
0,6300 |
1 |
100 |
0.61200 |
0.63000 |
251 |
1 |
0 |
0 |
[+] |
GRM |
0.63 0.63 |
0.50400 0.75600 |
15:06:42 14:41:55 14:41:55 14:41:55
|
50 1700 200 100
|
0,6300 0,6100 0,6120 0,6200
|
1 1 1 1 |
3300 100 2000 200 |
0.61000 0.60200 0.60000 0.58200 |
0.64600 0.64800 0.65000 0.66000 |
100 300 4500 1350 |
1 1 1 1 |
|
GROCLIN |
1.90 |
1.05 % |
17:00:00 |
2 |
1,9200 |
1 |
298 |
1.92000 |
1.97000 |
1615 |
1 |
16 |
30 |
[+] |
GCN |
1.89 1.97 |
1.71000 2.08500 |
16:42:33 16:42:32 16:42:32 16:42:31
|
100 100 100 85
|
1,9700 1,9700 1,9700 1,9700
|
1 1 1 1 |
2967 600 690 800 |
1.91000 1.89000 1.88000 1.87000 |
1.97200 1.97800 1.98000 1.98800 |
660 1033 270 3000 |
1 1 1 1 |
|
GRODNO |
17.60 |
0.81 % |
17:00:00 |
422 |
17,3400 |
2 |
722 |
17.34000 |
17.44000 |
80 |
1 |
7 |
124 |
[+] |
GRN |
17.32 17.90 |
15.84000 19.36000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
125 50 203 280
|
17,3400 17,3400 17,3400 17,3400
|
1 1 1 1 |
161 29 76 65 |
17.32000 17.30000 17.28000 17.20000 |
17.46000 17.54000 17.60000 17.78000 |
30 100 5 154 |
1 1 1 1 |
|
GRUPAAZOTY |
48.02 |
3.00 % |
17:01:53 |
500 |
49,4000 |
1 |
113 |
49.40000 |
49.46000 |
2 |
1 |
95 |
4,677 |
[+] |
ATT |
48.02 50.05 |
43.22000 52.80000 |
17:01:28 17:00:56 17:00:00 17:00:00
|
20 4 148 25
|
49,4000 49,4000 49,4000 49,4000
|
1 2 2 1 |
2 76 76 50 |
49.08000 49.02000 48.94000 48.90000 |
49.48000 49.50000 49.52000 49.56000 |
76 570 139 75 |
2 2 2 2 |
|
GRUPAREC |
72.00 |
0.70 % |
16:00:46 |
11 |
71,5000 |
1 |
35 |
68.50000 |
71.00000 |
20 |
1 |
0 |
13 |
[+] |
GRC |
68.00 72.00 |
58.00000 86.00000 |
16:00:46 16:00:46 15:57:24 15:57:24
|
85 9 32 20
|
68,5000 68,0000 68,5000 69,0000
|
5 1 1 1 |
128 100 35 9 |
65.00000 63.50000 63.00000 61.50000 |
71.50000 72.00000 73.50000 74.00000 |
30 167 51 269 |
1 1 1 3 |
|
GTC |
5.90 |
-1.99 % |
17:00:00 |
1 |
5,9200 |
1 |
230 |
5.90000 |
6.02000 |
50 |
3 |
0 |
2 |
[+] |
GTC |
5.90 5.92 |
5.32000 6.48000 |
17:00:00 12:27:22 12:27:22 09:00:25
|
2 5 85 221
|
5,9200 5,9200 5,9200 5,9000
|
2 1 1 1 |
600 2957 11 200 |
5.86000 5.82000 5.80000 5.72000 |
6.04000 6.06000 6.08000 6.10000 |
200 1699 1730 293 |
1 1 1 1 |
|
HANDLOWY |
59.00 |
-1.19 % |
17:00:00 |
8 |
58,1000 |
1 |
50 |
58.10000 |
58.60000 |
936 |
1 |
23 |
1,324 |
[+] |
BHW |
58.00 59.70 |
53.10000 64.90000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
53 7 93 25
|
58,1000 58,1000 58,1000 58,1000
|
6 3 6 5 |
711 740 367 802 |
58.00000 57.90000 57.80000 57.70000 |
58.80000 59.00000 59.20000 59.40000 |
70 861 35 100 |
1 2 1 1 |
|
HARPER |
6.05 |
-4.51 % |
16:28:52 |
50 |
5,7200 |
1 |
99 |
5.72000 |
5.90000 |
814 |
1 |
3 |
18 |
[+] |
HRP |
5.67 6.05 |
5.45000 6.65000 |
16:28:52 16:26:03 16:17:46 16:13:23
|
795 185 300 3
|
5,7200 5,6700 5,7200 5,7200
|
1 2 1 1 |
400 552 483 343 |
5.68000 5.67000 5.66000 5.64000 |
5.98000 6.00000 6.11000 6.12000 |
1000 916 295 501 |
1 1 1 1 |
|
HELIO |
15.30 |
0.63 % |
12:17:23 |
63 |
16,0000 |
1 |
100 |
15.50000 |
16.00000 |
385 |
1 |
0 |
3 |
[+] |
HEL |
15.30 16.00 |
13.80000 16.80000 |
09:00:00 09:00:00 12:57:36 10:12:38
|
69 29 63 35
|
15,3000 15,3000 15,9000 15,3000
|
1 1 1 1 |
131 86 95 55 |
15.30000 15.00000 11.00000 0.01000 |
16.30000 16.40000 16.50000 17.00000 |
432 602 20 100 |
2 1 1 1 |
|
HEMP |
0.46 |
0.90 % |
17:00:00 |
1348 |
0,4500 |
6 |
19626 |
0.45000 |
0.46950 |
188 |
1 |
179 |
80 |
[+] |
HMP |
0.44 0.48 |
0.36800 0.55200 |
17:00:00 17:00:00 17:00:00 16:49:55
|
1 5000 5000 1
|
0,4500 0,4500 0,4500 0,4690
|
1 1 3 1 |
5000 10000 6036 10000 |
0.44600 0.44100 0.43800 0.43700 |
0.47200 0.47400 0.47500 0.47600 |
3000 920 2500 15688 |
1 1 1 2 |
|
HERCULES |
1.33 |
3.45 % |
17:00:00 |
20 |
1,3500 |
1 |
5985 |
1.28000 |
1.35000 |
18039 |
1 |
11 |
15 |
[+] |
HRS |
1.23 1.36 |
1.20000 1.46000 |
14:51:11 14:48:22 14:32:48 14:12:43
|
1 20 200 1
|
1,2850 1,3400 1,2800 1,2450
|
1 1 1 1 |
2996 1992 998 1500 |
1.24500 1.23500 1.23000 1.22500 |
1.36000 1.36500 1.37000 1.44000 |
3148 1120 1548 1499 |
3 1 2 1 |
|
HORTICO |
0.00 |
0.00 % |
14:02:09 |
500 |
5,4800 |
1 |
395 |
5.34000 |
5.48000 |
1530 |
2 |
0 |
0 |
[+] |
HOR |
0.00 0.00 |
4.39000 6.56000 |
10:25:57 17:00:00 16:45:32 16:45:32
|
261 150 344 156
|
5,3400 5,4800 5,3400 5,3600
|
1 2 1 1 |
2000 1200 379 1500 |
5.32000 5.30000 5.28000 5.22000 |
5.50000 5.54000 5.60000 5.62000 |
5077 364 988 1950 |
1 1 1 2 |
|
Hub.Tech |
0.45 |
4.29 % |
17:00:00 |
4365 |
0,4740 |
1 |
1524 |
0.46550 |
0.47400 |
2150 |
2 |
438 |
206 |
[+] |
HUB |
0.45 0.48 |
0.36000 0.54000 |
17:00:00 17:00:00 16:49:53 16:48:55
|
135 120 20 1476
|
0,4740 0,4740 0,4740 0,4655
|
3 1 1 1 |
9341 1000 2000 5100 |
0.46500 0.46350 0.46150 0.46100 |
0.47450 0.47500 0.47800 0.47850 |
4134 2930 17659 1000 |
2 1 2 1 |
|
HURTIMEX |
0.23 |
0.00 % |
12:44:32 |
999 |
0,2600 |
1 |
1500 |
0.23400 |
0.25900 |
500 |
1 |
1 |
0 |
[+] |
HRT |
0.23 0.26 |
0.18600 0.27800 |
12:24:45 15:35:06 15:35:06 14:20:36
|
500 1 500 500
|
0,2320 0,2600 0,2440 0,2440
|
1 1 1 1 |
2000 4489 5000 21088 |
0.23300 0.23100 0.23000 0.20800 |
0.26000 0.26100 0.26300 0.27200 |
2844 4445 1354 4499 |
1 1 1 1 |
|
HYDRAPRES |
0.53 |
1.92 % |
10:03:14 |
20 |
0,5300 |
1 |
1500 |
0.48000 |
0.51500 |
3913 |
1 |
0 |
0 |
[+] |
HPS |
0.53 0.53 |
0.42400 0.63500 |
15:19:00 14:51:24 14:51:24 14:31:40
|
542 10 393 90
|
0,5200 0,5200 0,5250 0,5250
|
1 1 1 1 |
500 500 200 75 |
0.45000 0.44000 0.43000 0.42800 |
0.52000 0.53000 0.53500 0.54000 |
1155 1055 3630 1676 |
1 1 2 1 |
|
HYDROTOR |
38.40 |
0.00 % |
09:00:00 |
2 |
38,4000 |
2 |
108 |
37.50000 |
38.40000 |
47 |
1 |
0 |
0 |
[+] |
HDR |
38.40 38.40 |
34.60000 42.20000 |
15:13:39 14:55:58 14:55:58 13:45:16
|
1 2 50 30
|
38,4000 37,5000 37,6000 38,5000
|
1 2 1 3 |
20 251 46 81 |
37.10000 37.00000 36.80000 36.20000 |
38.50000 39.50000 39.60000 40.00000 |
230 138 145 1200 |
1 1 1 1 |
|
ICPD |
0.00 |
0.00 % |
15:46:28 |
1 |
1,4700 |
1 |
100 |
1.37000 |
1.50000 |
100 |
1 |
0 |
0 |
[+] |
ICD |
0.00 0.00 |
1.17600 1.76400 |
15:46:28 15:38:53 15:38:53 15:56:24
|
19 703 20 1
|
1,4500 1,3400 1,3702 1,4500
|
1 1 1 1 |
20 100 100 100 |
1.33000 1.25000 1.01000 0.98000 |
1.52000 1.55000 1.61000 1.64000 |
20 99 100 99 |
1 1 1 1 |
|
IDH |
3.00 |
10.32 % |
15:00:00 |
7 |
3,1000 |
1 |
341 |
2.82000 |
3.10000 |
214 |
1 |
0 |
1 |
[+] |
IDH |
3.00 3.10 |
2.40000 3.60000 |
15:00:00 11:10:46 11:02:00 11:00:00
|
43 17 58 300
|
3,1000 3,0000 3,0000 3,0000
|
1 1 1 2 |
150 20 20 420 |
2.72000 2.70000 2.60000 2.50000 |
3.12000 3.20000 3.48000 3.50000 |
200 447 192 454 |
1 3 1 1 |
|
IDMSAPL |
0.00 |
0.00 % |
09:00:00 |
10 |
0,8100 |
1 |
20 |
PKC |
PKC |
19 |
1 |
0 |
0 |
[+] |
IDM |
0.00 0.00 |
0.73000 0.89000 |
11:52:33 17:00:00 16:25:25 14:00:05
|
3 12 1 59
|
0,8100 0,8100 0,8100 0,8500
|
1 2 1 1 |
1974 12000 675 7 |
0.81000 0.80000 0.75000 0.66000 |
0.81000 0.84500 0.85000 1.03000 |
454 1095 20000 1245 |
1 1 2 1 |
|
IFCAPITAL |
0.00 |
0.00 % |
16:25:11 |
333 |
1,0250 |
1 |
3 |
0.39100 |
PKC |
3777 |
3 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
0.92400 1.12500 |
16:25:03 16:24:56 16:24:55 16:24:46
|
600 3333 432 322
|
1,0200 1,0200 1,0250 1,0250
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.80000 0.88000 0.90000 0.99000 |
744 100 14500 2000 |
1 1 2 1 |
|
IFIRMA |
22.10 |
0.90 % |
14:55:25 |
1 |
22,5000 |
2 |
85 |
22.20000 |
22.50000 |
483 |
2 |
1 |
25 |
[+] |
IFI |
22.10 22.50 |
19.90000 24.30000 |
14:00:23 13:53:41 12:49:41 12:49:41
|
18 1 60 20
|
22,3000 22,5000 22,3000 22,3000
|
1 1 1 1 |
561 813 60 50 |
22.10000 22.00000 21.90000 21.80000 |
22.60000 22.70000 23.00000 23.20000 |
50 90 50 40 |
1 1 1 1 |
|
IFSA |
0.19 |
2.60 % |
17:00:00 |
100 |
0,1975 |
1 |
10000 |
0.19000 |
0.19750 |
9900 |
1 |
103 |
20 |
[+] |
IFR |
0.19 0.20 |
0.16400 0.22100 |
17:00:00 15:59:08 15:59:08 15:59:08
|
5400 15500 200 5255
|
0,1975 0,1900 0,1900 0,1900
|
1 1 2 3 |
11000 10000 5100 19110 |
0.18850 0.18750 0.18700 0.18500 |
0.19800 0.20000 0.20200 0.20400 |
3800 64543 7000 9000 |
1 3 1 1 |
|
IIAAV |
0.00 |
0.00 % |
11:59:53 |
5 |
108,0000 |
1 |
1 |
0.01000 |
108.00000 |
41 |
1 |
0 |
0 |
[+] |
IIA |
0.00 0.00 |
97.20000 118.80000 |
15:56:54 10:09:06 12:18:12 14:21:51
|
3 17 130 3
|
108,1000 107,1000 106,3000 108,3000
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
108.30000 109.90000 112.00000 116.30000 |
50 20 100 33 |
1 1 1 1 |
|
IMCOMPANY |
18.00 |
0.56 % |
17:00:00 |
63 |
18,0000 |
1 |
112 |
18.00000 |
18.45000 |
100 |
1 |
2 |
33 |
[+] |
IMC |
17.65 18.50 |
16.20000 19.80000 |
17:00:00 16:37:45 14:58:05 14:58:05
|
50 100 38 62
|
18,0000 18,4000 18,5000 18,2500
|
1 1 1 1 |
620 112 5 150 |
17.90000 17.80000 17.70000 17.50000 |
18.50000 18.70000 19.00000 19.50000 |
542 50 4407 100 |
1 1 1 1 |
|
IMMOBILE |
1.60 |
2.49 % |
17:00:00 |
2 |
1,6450 |
1 |
1891 |
1.60500 |
1.66500 |
3380 |
1 |
8 |
13 |
[+] |
GKI |
1.60 1.67 |
1.44000 1.75000 |
17:00:00 16:39:27 16:15:00 15:18:44
|
3 2 469 550
|
1,6450 1,6650 1,6200 1,6100
|
1 1 1 2 |
1000 537 1200 3308 |
1.60000 1.59500 1.58500 1.58000 |
1.67500 1.72000 2.08000 2.10000 |
5983 550 1000 1500 |
2 1 1 1 |
|
IMPERA |
1.92 |
-3.65 % |
15:35:35 |
15 |
1,8500 |
1 |
4499 |
1.78000 |
1.85000 |
220 |
1 |
6 |
11 |
[+] |
IMP |
1.78 1.92 |
1.73000 2.11000 |
15:18:26 15:15:20 15:15:20 15:13:47
|
1 200 565 105
|
1,7800 1,8500 1,8500 1,8800
|
1 1 1 0 |
1500 1817 1 0 |
1.31000 0.70400 0.10000 0.00000 |
1.88000 2.00000 2.11000 2.12000 |
4295 3952 271 2092 |
1 1 1 1 |
|
IMS |
2.54 |
4.74 % |
17:00:00 |
5 |
2,6500 |
1 |
25 |
2.59000 |
2.65000 |
994 |
3 |
2 |
5 |
[+] |
IMS |
2.54 2.65 |
2.29000 2.79000 |
15:43:13 15:43:13 12:27:52 12:27:52
|
61 50 139 25
|
2,6500 2,6400 2,6500 2,6500
|
3 1 1 1 |
1321 25 1200 25 |
2.56000 2.55000 2.54000 2.52000 |
2.66000 2.67000 2.68000 2.69000 |
150 250 250 50 |
2 2 2 1 |
|
INFOSCAN |
0.68 |
8.82 % |
17:00:00 |
1733 |
0,7400 |
1 |
2000 |
0.72000 |
0.74000 |
3855 |
2 |
215 |
154 |
[+] |
IST |
0.66 0.75 |
0.54600 0.81800 |
17:00:00 17:00:00 16:37:18 16:37:18
|
210 1340 1 3555
|
0,7400 0,7400 0,7400 0,7390
|
1 1 1 1 |
4326 3700 2999 4476 |
0.71700 0.71300 0.71000 0.70800 |
0.74400 0.74500 0.74600 0.74800 |
2555 3705 20000 6956 |
1 2 1 3 |
|
INFRA |
0.00 |
0.00 % |
15:03:41 |
877 |
1,1600 |
1 |
100 |
1.16000 |
1.20000 |
100 |
1 |
0 |
0 |
[+] |
IFA |
0.00 0.00 |
0.92800 1.39000 |
15:03:41 10:51:38 10:51:29 10:51:20
|
100 818 100 100
|
1,1650 1,2250 1,2000 1,1800
|
1 1 1 2 |
100 600 100 1900 |
1.14500 1.14000 1.12500 1.12000 |
1.22500 1.23500 1.25000 1.27000 |
100 100 100 100 |
1 1 1 1 |
|
INGBSK |
193.00 |
1.47 % |
17:00:27 |
4 |
193,2000 |
1 |
152 |
193.20000 |
193.40000 |
24 |
1 |
5 |
917 |
[+] |
ING |
190.60 193.40 |
173.80000 212.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 1 1 3
|
193,2000 193,2000 193,2000 193,2000
|
1 1 2 1 |
221 50 242 5 |
191.60000 191.40000 191.00000 190.40000 |
193.80000 195.00000 196.00000 198.60000 |
48 68 40 25 |
1 3 1 1 |
|
INNOGENE |
5.30 |
-2.65 % |
17:00:00 |
200 |
5,1500 |
5 |
497 |
5.00000 |
5.15000 |
69 |
1 |
2 |
8 |
[+] |
IGN |
5.00 5.30 |
4.24000 6.36000 |
16:40:38 16:16:42 14:18:21 14:18:21
|
10 1 153 47
|
5,1500 5,1500 5,0000 5,0000
|
1 1 1 1 |
50 200 200 500 |
4.90000 4.82000 4.80000 4.70000 |
5.29000 5.30000 5.45000 5.50000 |
200 475 392 2088 |
1 1 1 2 |
|
INPRO |
6.75 |
0.00 % |
11:27:14 |
222 |
6,7500 |
1 |
155 |
6.30000 |
6.70000 |
97 |
1 |
0 |
2 |
[+] |
INP |
6.75 6.75 |
6.10000 7.40000 |
09:02:29 14:41:25 14:40:56 09:02:03
|
2 1 1 2
|
6,7500 6,7500 6,7500 6,9000
|
1 1 1 1 |
50 242 415 1 |
6.20000 6.10000 6.00000 5.65000 |
6.75000 6.85000 6.95000 7.00000 |
193 144 408 729 |
1 1 2 2 |
|
INSTALKRK |
33.90 |
0.59 % |
17:00:13 |
110 |
33,9000 |
1 |
691 |
33.90000 |
34.10000 |
111 |
1 |
2 |
52 |
[+] |
INK |
33.80 34.30 |
30.60000 37.20000 |
17:00:00 17:00:00 15:10:35 15:08:01
|
55 59 85 111
|
33,9000 33,9000 33,8000 33,8000
|
1 1 1 1 |
350 35 111 25 |
33.70000 33.50000 33.30000 33.20000 |
34.30000 34.50000 34.80000 34.90000 |
1032 60 121 1000 |
2 1 1 1 |
|
INTELIWIS |
2.12 |
4.37 % |
17:02:40 |
1 |
2,1500 |
1 |
100 |
2.03000 |
2.15000 |
399 |
1 |
4 |
8 |
[+] |
ITL |
2.03 2.15 |
1.70000 2.54000 |
17:02:40 17:00:00 16:46:21 13:11:39
|
300 700 600 50
|
2,1500 2,1500 2,0300 2,1500
|
1 1 1 1 |
50 100 118 880 |
2.02000 2.00000 1.98000 1.96000 |
2.16000 2.17000 2.18000 2.20000 |
2160 750 1049 1750 |
2 1 2 2 |
|
INTERAOLT |
0.00 |
17.64 % |
17:00:23 |
43 |
11,5400 |
2 |
110 |
PKC |
PKC |
1352 |
8 |
0 |
0 |
[+] |
IRL |
0.00 0.00 |
8.83000 10.78000 |
17:00:15 17:00:00 17:00:00 17:00:00
|
139 361 147 132
|
11,5400 11,5400 11,5400 11,5400
|
1 2 1 1 |
500 115 782 14 |
12.00000 11.60000 11.52000 10.60000 |
11.50000 11.60000 12.60000 12.68000 |
16 460 498 300 |
1 1 1 1 |
|
INTERCARS |
408.00 |
-5.84 % |
17:00:00 |
38 |
387,0000 |
2 |
244 |
387.00000 |
391.00000 |
47 |
1 |
4 |
1,396 |
[+] |
CAR |
382.00 409.00 |
367.50000 448.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
11 4 6 9
|
387,0000 387,0000 387,0000 387,0000
|
1 1 5 1 |
10 11 86 28 |
386.00000 385.50000 385.00000 384.00000 |
394.50000 398.00000 399.50000 400.00000 |
30 28 45 28 |
1 1 1 1 |
|
INTERFERI |
0.00 |
0.00 % |
14:08:00 |
1000 |
8,5000 |
0 |
0 |
0.00000 |
0.00000 |
0 |
0 |
0 |
0 |
[+] |
INF |
0.00 0.00 |
7.65000 9.35000 |
14:16:19 14:16:19 17:00:00 16:49:59
|
600 1000 3500 1000
|
8,6000 8,6000 8,6000 8,5500
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.00000 0.00000 0.00000 0.00000 |
0 0 0 0 |
0 0 0 0 |
|
INTERIAPL |
4.18 |
-0.46 % |
17:00:00 |
1 |
4,3600 |
1 |
479 |
4.18000 |
4.36000 |
299 |
1 |
1 |
6 |
[+] |
INT |
4.10 4.36 |
3.35000 5.00000 |
11:57:43 11:09:09 10:39:33 10:39:23
|
479 321 200 479
|
4,2000 4,1100 4,1000 4,1800
|
1 2 2 1 |
968 753 317 150 |
4.12000 4.11000 4.10000 4.06000 |
4.38000 4.40000 4.80000 4.82000 |
2000 5240 988 1297 |
2 2 1 1 |
|
INTERSPPL |
0.85 |
0.00 % |
17:00:00 |
13 |
0,8500 |
1 |
1017 |
0.85000 |
0.86000 |
1800 |
1 |
4 |
4 |
[+] |
IPO |
0.85 0.86 |
0.76600 0.93400 |
17:00:00 16:44:36 09:00:00 09:00:00
|
9 4200 5 5
|
0,8500 0,8600 0,8500 0,8500
|
1 1 1 1 |
1500 9620 378 6 |
0.83000 0.82000 0.78000 0.61200 |
0.87000 0.92600 0.96000 1.05000 |
8825 1393 1000 850 |
1 1 1 1 |
|
INTROL |
4.75 |
0.84 % |
16:19:15 |
151 |
4,7900 |
2 |
9049 |
4.75000 |
4.79000 |
49 |
1 |
1 |
4 |
[+] |
INL |
4.75 4.79 |
4.28000 5.22000 |
13:32:26 12:57:02 09:15:17 17:00:00
|
363 19 400 1446
|
4,7500 4,7500 4,7500 4,7500
|
1 2 1 1 |
236 1285 100 500 |
4.70000 4.68000 4.67000 4.66000 |
4.81000 4.82000 4.83000 4.84000 |
65 100 150 200 |
1 1 2 2 |
|
INTWORKS |
7.46 |
-0.80 % |
17:00:00 |
1 |
7,4400 |
1 |
90 |
7.12000 |
7.44000 |
29 |
1 |
0 |
1 |
[+] |
IWS |
7.12 7.46 |
5.98000 8.94000 |
16:44:25 16:44:25 16:44:25 12:41:13
|
10 25 15 15
|
7,1200 7,1800 7,2000 7,2000
|
2 1 1 1 |
21 15 40 10 |
7.00000 6.90000 6.80000 6.74000 |
7.46000 7.58000 7.60000 7.68000 |
75 200 20 20 |
1 1 1 1 |
|
INVISTA |
4.74 |
-1.21 % |
11:20:08 |
6 |
4,8900 |
1 |
600 |
4.72000 |
4.89000 |
639 |
1 |
3 |
14 |
[+] |
INV |
4.71 4.89 |
4.27000 5.20000 |
10:26:32 10:26:32 10:26:32 10:26:32
|
403 523 385 523
|
4,7100 4,7200 4,7200 4,7300
|
1 2 1 1 |
3829 3753 500 350 |
4.71000 4.70000 4.68000 4.67000 |
4.90000 4.99000 5.00000 5.02000 |
100 218 1300 1290 |
1 1 1 2 |
|
INWESTCON |
2.54 |
-0.99 % |
17:00:00 |
952 |
2,5100 |
1 |
491 |
2.50500 |
2.51000 |
6451 |
1 |
6 |
14 |
[+] |
INC |
2.51 2.55 |
2.29000 2.79000 |
16:44:23 16:44:23 15:34:53 15:29:37
|
235 100 70 1313
|
2,5100 2,5150 2,5350 2,5100
|
1 1 1 4 |
3406 4000 3300 1218 |
2.50000 2.49000 2.43000 2.40000 |
2.53500 2.54000 2.54500 2.55000 |
1430 2600 479 3140 |
2 2 1 1 |
|
IPOPEMA |
2.72 |
3.44 % |
13:13:47 |
480 |
2,7100 |
1 |
648 |
2.66000 |
2.71000 |
500 |
1 |
3 |
7 |
[+] |
IPE |
2.71 2.72 |
2.45000 2.99000 |
10:31:19 10:16:17 16:27:40 16:13:39
|
111 2000 80 14
|
2,7200 2,7200 2,6200 2,7300
|
1 1 2 1 |
190 13000 2020 2876 |
2.64000 2.63000 2.62000 2.61000 |
2.72000 2.74000 2.82000 2.86000 |
1189 2746 2076 1000 |
2 1 2 1 |
|
IZOLACJA |
2.67 |
-4.12 % |
17:00:00 |
2 |
2,5600 |
1 |
750 |
2.50000 |
2.67000 |
365 |
1 |
1 |
1 |
[+] |
IZO |
2.53 2.67 |
2.41000 2.93000 |
11:01:25 10:53:14 09:04:59 09:04:59
|
100 401 2 2
|
2,5600 2,5300 2,6700 2,6700
|
1 1 2 1 |
2500 10000 1096 250 |
2.40000 2.20000 2.00000 1.80000 |
2.68000 2.69000 2.70000 2.75000 |
2401 1710 274 5000 |
2 2 1 1 |
|
IZOSTAL |
2.58 |
3.49 % |
17:00:00 |
1 |
2,6700 |
2 |
828 |
2.61000 |
2.67000 |
8498 |
3 |
12 |
31 |
[+] |
IZS |
2.58 2.68 |
2.33000 2.83000 |
16:42:42 16:40:39 16:40:28 16:40:28
|
192 651 500 500
|
2,6100 2,6600 2,6600 2,6500
|
1 2 1 2 |
500 866 180 550 |
2.59000 2.58000 2.57000 2.56000 |
2.68000 2.69000 2.70000 2.71000 |
1000 3296 879 500 |
2 4 2 1 |
|
JRHOLDING |
6.08 |
-5.41 % |
17:00:00 |
250 |
5,9400 |
2 |
1590 |
5.90000 |
6.08000 |
356 |
1 |
23 |
138 |
[+] |
JRH |
5.82 6.32 |
4.87000 7.28000 |
17:00:00 16:49:55 16:49:35 16:47:54
|
220 44 150 250
|
5,9400 6,0800 6,0800 6,0800
|
1 1 1 2 |
140 500 200 830 |
5.88000 5.84000 5.82000 5.80000 |
6.10000 6.30000 6.32000 6.34000 |
2000 115 70 99 |
2 1 1 1 |
|
JSW |
70.00 |
-4.12 % |
17:01:59 |
100 |
66,6000 |
20 |
3412 |
66.60000 |
67.00000 |
33 |
1 |
921 |
63,966 |
[+] |
JSW |
66.60 71.50 |
63.00000 77.00000 |
17:01:59 17:01:58 17:01:52 17:01:50
|
286 1000 50 200
|
66,6000 66,6000 66,6000 66,6000
|
1 3 2 15 |
20 3575 50 3562 |
66.58000 66.56000 66.52000 66.50000 |
67.18000 67.20000 67.22000 67.28000 |
139 35 2550 1757 |
2 2 2 2 |
|
JUJUBEE |
1.61 |
2.42 % |
17:00:00 |
210 |
1,6900 |
1 |
790 |
1.69000 |
1.69500 |
400 |
1 |
1 |
2 |
[+] |
JJB |
1.61 1.70 |
1.29000 1.93000 |
12:22:49 12:12:59 10:59:05 10:48:07
|
492 100 5 500
|
1,6800 1,6800 1,7000 1,6100
|
1 1 1 1 |
400 303 100 400 |
1.66000 1.65000 1.62000 1.60500 |
1.70000 1.71000 1.72000 1.74000 |
3095 200 20 20 |
2 1 1 1 |
|
JWA |
0.42 |
0.00 % |
09:02:18 |
18 |
0,4200 |
1 |
757 |
0.39000 |
0.42000 |
1976 |
1 |
0 |
0 |
[+] |
JWA |
0.42 0.42 |
0.33600 0.50400 |
15:20:04 11:16:58 13:18:03 11:39:04
|
1 1 1 4473
|
0,4200 0,4200 0,4200 0,3940
|
1 1 1 1 |
2632 1499 101 3900 |
0.38000 0.34000 0.33000 0.31900 |
0.42800 0.44000 0.44600 0.44900 |
1234 3000 2000 4859 |
1 1 1 1 |
|
K2HOLDING |
24.50 |
0.00 % |
12:10:18 |
2000 |
24,0000 |
1 |
293 |
23.80000 |
24.00000 |
200 |
1 |
5 |
111 |
[+] |
K2H |
22.80 24.50 |
22.10000 26.90000 |
10:52:48 10:52:44 10:52:21 10:52:09
|
200 200 200 200
|
24,0000 24,0000 24,0000 24,0000
|
3 1 1 1 |
2300 330 222 1000 |
23.70000 23.60000 23.30000 23.20000 |
24.30000 25.00000 25.30000 25.50000 |
315 1500 300 425 |
1 1 1 1 |
|
KANCELWEC |
0.00 |
0.00 % |
15:01:53 |
100 |
1,4000 |
1 |
1070 |
1.29000 |
1.40000 |
63 |
1 |
0 |
0 |
[+] |
KPI |
0.00 0.00 |
1.12000 1.68000 |
16:47:57 16:47:13 15:32:13 14:39:08
|
499 1 1 995
|
1,3000 1,3100 1,4900 1,3100
|
1 1 1 1 |
1400 1575 300 400 |
1.28000 1.27000 1.26000 1.25000 |
1.45000 1.46000 1.50000 1.54000 |
199 499 2500 152 |
1 1 1 1 |
|
KBJ |
14.60 |
-1.02 % |
11:30:42 |
10 |
14,5500 |
1 |
170 |
14.00000 |
14.55000 |
140 |
1 |
0 |
2 |
[+] |
KBJ |
14.00 14.60 |
11.70000 17.50000 |
11:30:10 09:02:40 09:00:00 16:49:54
|
125 15 2 5
|
14,0000 14,6000 14,6000 14,7000
|
1 1 2 2 |
300 200 104 228 |
13.60000 13.50000 13.05000 13.00000 |
14.60000 14.65000 14.70000 14.75000 |
651 160 485 6 |
1 1 1 1 |
|
KCI |
0.89 |
-2.17 % |
16:05:48 |
1200 |
0,9000 |
1 |
450 |
0.90000 |
0.94200 |
1600 |
2 |
1 |
1 |
[+] |
KCI |
0.89 0.90 |
0.80600 0.98200 |
14:13:25 11:06:27 11:06:27 14:00:38
|
3 217 15 1032
|
0,8980 0,8940 0,8940 0,9200
|
1 1 1 1 |
557 1100 368 3000 |
0.89800 0.89600 0.89400 0.88200 |
0.94400 0.94600 0.94800 0.95600 |
1630 10000 1500 3400 |
1 2 1 1 |
|
KERNEL |
27.12 |
2.78 % |
17:00:00 |
108 |
28,1000 |
4 |
2043 |
28.10000 |
28.40000 |
1000 |
1 |
32 |
904 |
[+] |
KER |
27.06 28.78 |
24.42000 29.82000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
93 306 500 200
|
28,1000 28,1000 28,1000 28,1000
|
1 2 1 1 |
57 415 100 50 |
28.02000 28.00000 27.80000 27.70000 |
28.48000 28.50000 28.54000 28.58000 |
106 1500 373 1795 |
2 1 1 2 |
|
KETY |
604.00 |
0.84 % |
17:00:01 |
4 |
600,0000 |
3 |
10 |
599.00000 |
600.00000 |
63 |
1 |
3 |
1,582 |
[+] |
KTY |
599.00 611.00 |
544.00000 664.00000 |
17:00:01 17:00:01 17:00:00 17:00:00
|
1 14 2 24
|
600,0000 600,0000 600,0000 600,0000
|
4 5 4 11 |
123 49 12 115 |
598.00000 597.00000 596.00000 595.00000 |
602.00000 603.00000 604.00000 605.00000 |
5 5 98 5 |
2 2 3 2 |
|
KGHM |
135.50 |
0.15 % |
17:04:45 |
43 |
133,5500 |
1 |
11729 |
133.55000 |
133.60000 |
512 |
1 |
486 |
65,513 |
[+] |
KGH |
132.35 137.95 |
121.95000 149.05000 |
17:04:41 17:03:56 17:03:56 17:03:56
|
1695 1533 150 14
|
133,5500 133,5500 133,5500 133,5500
|
5 2 2 1 |
330 3654 1993 100 |
133.50000 133.40000 133.35000 133.20000 |
133.70000 133.80000 134.00000 134.20000 |
870 635 5620 1980 |
1 1 2 2 |
|
KGL |
8.20 |
-2.44 % |
17:00:00 |
179 |
8,0000 |
1 |
76 |
8.00000 |
8.22000 |
1001 |
1 |
5 |
42 |
[+] |
KGL |
7.84 8.26 |
7.38000 9.02000 |
16:28:43 16:28:43 15:59:04 15:54:04
|
150 150 1 1000
|
8,2600 8,2600 7,8400 8,0000
|
1 1 1 1 |
150 164 300 250 |
7.94000 7.90000 7.72000 7.62000 |
8.24000 8.76000 9.00000 9.02000 |
150 312 597 149 |
1 1 1 1 |
|
KINOPOL |
14.90 |
-0.67 % |
13:25:10 |
2 |
14,8000 |
1 |
110 |
14.75000 |
14.80000 |
295 |
3 |
10 |
145 |
[+] |
KPL |
14.70 14.90 |
13.45000 16.35000 |
13:06:36 12:39:54 12:39:20 12:39:14
|
70 102 250 614
|
14,7000 14,8000 14,8500 14,8500
|
1 1 1 1 |
50 500 1143 92 |
14.60000 14.50000 14.25000 14.10000 |
14.85000 14.90000 14.95000 15.00000 |
300 2430 342 460 |
1 3 1 4 |
|
KLON |
1.46 |
-5.41 % |
11:14:03 |
33620 |
1,4000 |
1 |
100 |
1.42000 |
1.57000 |
810 |
1 |
35 |
49 |
[+] |
KLN |
1.40 1.46 |
1.17000 1.75000 |
11:13:16 09:18:32 13:52:43 13:15:59
|
1380 1360 1360 659
|
1,4600 1,4800 1,4800 1,4200
|
1 1 1 1 |
100 250 1990 100 |
1.30000 1.22000 1.21000 1.16000 |
1.58000 1.70000 1.74000 1.75000 |
2000 100 2000 6585 |
1 1 1 1 |
|
KOGENERA |
25.70 |
1.19 % |
13:24:54 |
2 |
25,6000 |
1 |
60 |
25.40000 |
25.60000 |
108 |
1 |
2 |
45 |
[+] |
KGN |
25.50 25.70 |
23.20000 28.20000 |
11:54:29 11:54:29 11:30:06 11:29:50
|
33 47 320 320
|
25,7000 25,7000 25,5000 25,5000
|
1 1 1 1 |
75 100 35 52 |
25.30000 25.20000 25.10000 25.00000 |
25.70000 25.90000 26.00000 26.20000 |
1057 15 231 300 |
2 1 2 1 |
|
KOMPAP |
17.00 |
0.00 % |
16:02:34 |
120 |
17,0000 |
1 |
480 |
16.20000 |
17.00000 |
2325 |
2 |
0 |
2 |
[+] |
KMP |
17.00 17.00 |
15.30000 18.70000 |
12:03:06 12:03:06 10:59:42 14:20:42
|
5 70 100 5
|
17,0000 16,3000 16,3000 17,0000
|
1 1 1 1 |
97 44 4 4 |
15.30000 15.10000 14.00000 13.00000 |
18.00000 18.40000 18.70000 21.00000 |
533 119 133 876 |
2 1 1 1 |
|
KOMPUTRON |
3.43 |
-4.24 % |
17:00:00 |
549 |
3,3900 |
1 |
700 |
3.38000 |
3.39000 |
1 |
1 |
9 |
30 |
[+] |
KOM |
3.35 3.55 |
3.09000 3.77000 |
17:00:00 16:15:34 16:15:10 16:14:02
|
50 600 400 150
|
3,3900 3,3800 3,3800 3,5000
|
1 2 3 1 |
150 783 3000 331 |
3.37000 3.36000 3.35000 3.32000 |
3.50000 3.55000 3.61000 3.62000 |
350 1307 410 1950 |
1 1 1 1 |
|
KORBANK |
9.60 |
0.00 % |
11:08:48 |
4 |
9,6000 |
1 |
1 |
9.60000 |
9.80000 |
20 |
1 |
0 |
0 |
[+] |
KOR |
9.60 9.60 |
7.70000 11.50000 |
10:27:00 09:42:15 09:08:57 15:31:21
|
5 2 98 5
|
9,6000 9,6000 9,6000 9,6000
|
1 1 2 1 |
20 25 140 20 |
9.50000 9.25000 9.10000 9.00000 |
9.85000 9.90000 9.95000 10.00000 |
20 1454 85 20 |
1 1 1 1 |
|
KPPD |
93.60 |
0.00 % |
17:00:00 |
4 |
93,6000 |
2 |
85 |
90.20000 |
93.60000 |
94 |
2 |
0 |
0 |
[+] |
KPD |
93.60 93.60 |
84.40000 102.50000 |
17:00:00 17:00:00 17:00:00 16:49:58
|
2 7 48 37
|
93,6000 93,6000 93,6000 90,2000
|
1 1 1 1 |
22 95 30 5 |
90.00000 89.20000 88.00000 85.20000 |
96.80000 97.00000 97.60000 97.80000 |
15 83 87 39 |
1 2 1 1 |
|
KREC |
22.70 |
0.44 % |
16:40:15 |
200 |
22,9000 |
1 |
1311 |
22.90000 |
23.00000 |
7120 |
8 |
5 |
110 |
[+] |
KRC |
22.70 22.90 |
20.50000 24.90000 |
16:40:15 16:40:15 16:26:21 16:19:31
|
73 400 73 73
|
22,9000 22,9000 22,8000 22,8000
|
1 2 1 3 |
1405 1200 2000 2254 |
22.80000 22.70000 22.60000 22.50000 |
23.10000 24.00000 24.80000 27.00000 |
16680 150 76 1025 |
1 1 1 1 |
|
KREDYTIN |
15.30 |
0.00 % |
09:04:52 |
1 |
15,3000 |
1 |
36 |
14.10000 |
15.30000 |
208 |
1 |
0 |
0 |
[+] |
KRI |
15.30 15.30 |
13.80000 16.80000 |
09:04:52 09:04:52 09:04:52 09:04:52
|
1 1 1 1
|
15,3000 15,3000 15,3000 15,3000
|
1 1 1 0 |
1 5 24 0 |
12.70000 12.00000 8.95000 0.00000 |
15.50000 17.30000 17.90000 18.50000 |
1000 48 137 800 |
1 1 1 1 |
|
KRKA |
427.00 |
1.43 % |
16:32:51 |
7 |
425,0000 |
1 |
4 |
418.00000 |
426.00000 |
2 |
1 |
0 |
13 |
[+] |
KRK |
425.00 427.00 |
385.00000 469.00000 |
16:28:59 14:19:52 10:47:27 16:27:46
|
3 20 1 3
|
425,0000 425,0000 427,0000 419,0000
|
1 1 1 1 |
3 3 3 25 |
411.00000 405.00000 402.00000 401.00000 |
428.00000 430.00000 442.00000 443.00000 |
8 15 26 6 |
1 2 3 1 |
|
KRUK |
242.00 |
-2.40 % |
17:03:18 |
36 |
235,4000 |
1 |
64 |
235.40000 |
238.40000 |
1 |
1 |
19 |
4,594 |
[+] |
KRU |
235.40 245.40 |
217.80000 266.20000 |
17:03:01 17:00:00 17:00:00 17:00:00
|
4 35 2 13
|
235,4000 235,4000 235,4000 235,4000
|
2 1 1 2 |
86 1207 210 3217 |
235.20000 234.80000 234.60000 234.20000 |
238.60000 238.80000 239.00000 239.40000 |
4 21 10 31 |
1 2 2 2 |
|
KRVITAMIN |
12.80 |
-1.56 % |
17:00:00 |
4 |
12,6000 |
1 |
145 |
12.60000 |
12.80000 |
454 |
1 |
1 |
16 |
[+] |
KVT |
12.56 12.80 |
11.52000 14.08000 |
15:01:33 15:00:55 14:18:30 12:56:15
|
737 263 210 1
|
12,6000 12,6000 12,7000 12,5600
|
1 1 1 1 |
20 300 40 40 |
12.58000 12.54000 12.52000 12.50000 |
12.88000 12.90000 12.98000 13.00000 |
500 196 500 170 |
1 1 1 1 |
|
KSGAGRO |
2.74 |
-3.45 % |
17:00:00 |
648 |
2,6550 |
3 |
1432 |
2.65000 |
2.73000 |
1000 |
1 |
19 |
51 |
[+] |
KSG |
2.63 2.76 |
2.47000 3.01000 |
17:00:00 16:38:01 16:35:15 16:33:29
|
105 100 514 186
|
2,6550 2,6900 2,6700 2,6700
|
1 1 1 1 |
1000 4000 4000 1333 |
2.64000 2.63000 2.62000 2.61000 |
2.74000 2.75500 2.77000 2.84000 |
1200 1000 181 200 |
2 1 1 1 |
|
KUPIEC |
1.84 |
-1.60 % |
15:49:01 |
1060 |
1,8400 |
1 |
100 |
1.83000 |
1.94000 |
100 |
1 |
1 |
2 |
[+] |
KPC |
1.84 1.84 |
1.47500 2.20000 |
15:49:01 13:23:50 13:23:50 12:15:39
|
100 950 50 125
|
1,8400 1,8700 1,8700 1,9600
|
1 1 1 1 |
100 200 100 100 |
1.81000 1.80000 1.74000 1.73000 |
1.95000 1.96000 1.97000 1.97500 |
100 100 50 100 |
1 1 1 1 |
|
LABOPRINT |
12.80 |
-0.78 % |
09:00:00 |
7 |
12,8000 |
1 |
43 |
12.80000 |
13.20000 |
575 |
1 |
0 |
0 |
[+] |
LAB |
12.80 12.80 |
11.60000 14.00000 |
12:06:01 12:06:01 12:06:01 12:05:43
|
207 189 34 2
|
12,9000 12,9000 13,0000 13,3000
|
2 1 1 1 |
650 50 50 50 |
12.60000 12.20000 12.00000 11.50000 |
13.30000 13.50000 13.60000 13.90000 |
1 111 142 10 |
1 1 1 1 |
|
LARQ |
1.38 |
-0.72 % |
09:02:39 |
6 |
1,3800 |
2 |
1040 |
1.33500 |
1.38000 |
63 |
1 |
0 |
0 |
[+] |
LRQ |
1.38 1.38 |
1.24500 1.51500 |
09:02:21 13:39:32 13:39:32 13:39:32
|
2 480 282 745
|
1,3900 1,3900 1,3900 1,3900
|
1 1 2 1 |
660 19 1334 8000 |
1.28500 1.28000 1.27000 1.25000 |
1.39000 1.43000 1.44000 1.59500 |
2286 1530 3300 1135 |
3 2 1 2 |
|
LAURENPES |
0.07 |
1.87 % |
17:00:00 |
5000 |
0,0709 |
1 |
10636 |
0.06980 |
0.07090 |
4015 |
1 |
159 |
11 |
[+] |
LPS |
0.07 0.07 |
0.04960 0.09200 |
16:36:02 16:03:50 15:38:21 14:25:52
|
13274 1985 9015 2737
|
0,0700 0,0710 0,0710 0,0710
|
1 1 1 1 |
20000 12000 20000 25000 |
0.06950 0.06940 0.06930 0.06920 |
0.07100 0.07110 0.07200 0.07290 |
21907 15636 20369 21000 |
1 1 1 1 |
|
LENA |
3.88 |
4.00 % |
11:26:09 |
131 |
3,9000 |
2 |
191 |
3.80000 |
3.88000 |
100 |
1 |
1 |
5 |
[+] |
LEN |
3.88 3.90 |
3.50000 4.26000 |
11:26:09 11:26:09 11:26:09 10:04:39
|
4 250 395 130
|
3,9000 3,8900 3,8800 3,9000
|
1 2 1 1 |
600 340 250 270 |
3.79000 3.78000 3.75000 3.70000 |
3.89000 3.90000 3.92000 3.93000 |
1000 5242 2557 489 |
1 6 1 2 |
|
LENTEX |
7.36 |
0.82 % |
17:00:00 |
70 |
7,4000 |
1 |
500 |
7.32000 |
7.40000 |
367 |
2 |
3 |
25 |
[+] |
LTX |
7.22 7.40 |
6.64000 8.08000 |
14:56:09 14:56:09 14:56:09 14:08:49
|
73 769 158 100
|
7,4000 7,3200 7,3000 7,2400
|
1 1 1 3 |
100 248 2000 4091 |
7.30000 7.26000 7.22000 7.18000 |
7.50000 7.56000 7.58000 7.66000 |
73 972 200 350 |
1 1 1 1 |
|
LIBET |
1.30 |
-1.61 % |
16:13:04 |
900 |
1,2200 |
2 |
4050 |
1.20000 |
1.24000 |
220 |
1 |
32 |
39 |
[+] |
LBT |
1.21 1.30 |
1.17000 1.43000 |
16:10:49 12:27:47 10:23:15 10:12:46
|
1000 40 6932 3068
|
1,2300 1,2400 1,2200 1,2100
|
1 1 2 1 |
16000 8500 1050 1800 |
1.19000 1.18000 1.15000 1.11000 |
1.26000 1.28000 1.32000 1.49000 |
4000 8000 2728 1700 |
1 1 2 1 |
|
LIVECHAT |
89.20 |
-1.23 % |
17:00:00 |
4 |
88,1000 |
1 |
12 |
88.10000 |
88.50000 |
172 |
1 |
13 |
1,152 |
[+] |
LVC |
86.90 91.40 |
80.30000 98.10000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
122 52 27 25
|
88,1000 88,1000 88,1000 88,1000
|
1 3 3 1 |
5 50 87 20 |
87.00000 86.80000 86.70000 86.60000 |
89.00000 89.30000 89.50000 90.00000 |
172 28 172 70 |
1 1 2 1 |
|
LOKATYBUD |
0.00 |
0.00 % |
15:01:17 |
78 |
0,6000 |
1 |
1200 |
0.43000 |
0.60000 |
6742 |
4 |
0 |
0 |
[+] |
LBD |
0.00 0.00 |
0.48000 0.72000 |
15:01:17 15:01:17 15:01:17 15:01:17
|
100 100 100 100
|
0,6000 0,6000 0,6000 0,6000
|
1 1 1 1 |
100 2000 100 100 |
0.42000 0.41000 0.37000 0.36000 |
0.62000 0.63000 0.65000 0.70000 |
3000 100 6700 200 |
1 1 2 1 |
|
LOKUM |
14.65 |
-0.68 % |
16:35:14 |
2 |
14,5500 |
1 |
5333 |
14.10000 |
14.55000 |
248 |
2 |
7 |
98 |
[+] |
LKD |
14.10 14.65 |
13.20000 16.10000 |
16:33:46 16:33:46 16:33:46 16:33:46
|
1946 54 37 50
|
14,1000 14,1000 14,1000 14,1000
|
1 1 1 1 |
20000 620 10000 70 |
14.00000 13.90000 13.85000 13.80000 |
14.65000 14.75000 16.75000 16.80000 |
36 674 47 100 |
1 1 1 1 |
|
LOTOS |
67.18 |
-0.89 % |
17:04:32 |
40 |
66,5800 |
1 |
712 |
66.54000 |
66.58000 |
1184 |
2 |
226 |
15,151 |
[+] |
LTS |
66.58 68.28 |
60.48000 73.88000 |
17:01:36 17:01:32 17:01:03 17:00:52
|
30 32 100 155
|
66,5800 66,5800 66,5800 66,5800
|
4 2 5 1 |
115 3089 2148 6457 |
66.50000 66.48000 66.40000 66.30000 |
67.00000 67.08000 67.16000 67.20000 |
2014 286 2264 1178 |
2 1 2 3 |
|
LPP |
10,050.00 |
3.13 % |
17:01:20 |
4 |
10 200,0000 |
2 |
17 |
10200.00000 |
10290.00000 |
8 |
2 |
3 |
30,976 |
[+] |
LPP |
10,050.00 10,510.00 |
9045.00000 11050.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
22 1 3 2
|
10 200,0000 10 200,0000 10 200,0000 10 200,0000
|
2 2 3 3 |
12 2 13 171 |
10190.00000 10180.00000 10160.00000 10140.00000 |
10300.00000 10310.00000 10320.00000 10330.00000 |
8 3 12 6 |
4 1 2 2 |
|
LSISOFT |
14.10 |
1.43 % |
16:42:08 |
70 |
14,2000 |
1 |
125 |
14.10000 |
14.20000 |
530 |
1 |
1 |
18 |
[+] |
LSI |
14.10 14.20 |
12.70000 15.50000 |
14:28:11 14:12:20 13:33:33 13:33:33
|
80 36 131 429
|
14,2000 14,2000 14,2000 14,2000
|
1 1 1 1 |
40 200 600 40 |
13.70000 13.65000 13.60000 13.35000 |
14.45000 14.50000 14.55000 14.65000 |
200 190 500 214 |
1 1 1 2 |
|
LUBAWA |
2.18 |
0.69 % |
17:04:53 |
3500 |
2,1950 |
2 |
6918 |
2.19500 |
2.21000 |
230 |
1 |
486 |
1,071 |
[+] |
LBW |
2.16 2.26 |
1.96200 2.39500 |
17:04:26 17:00:00 17:00:00 17:00:00
|
3793 399 1897 1700
|
2,1950 2,1950 2,1950 2,1950
|
1 2 1 7 |
1000 5100 1000 6433 |
2.19000 2.18500 2.18000 2.17500 |
2.22000 2.22500 2.23000 2.23500 |
1300 2582 13293 12000 |
1 2 4 3 |
|
LUG |
0.00 |
0.00 % |
13:15:31 |
146 |
6,2500 |
1 |
400 |
6.00000 |
6.25000 |
150 |
1 |
0 |
0 |
[+] |
LUG |
0.00 0.00 |
5.00000 7.50000 |
09:00:00 09:00:00 12:36:28 12:36:07
|
136 40 160 240
|
6,3000 6,3000 6,3000 6,3000
|
1 1 1 1 |
400 99 555 250 |
5.80000 5.20000 5.15000 0.01000 |
6.30000 6.40000 6.50000 6.60000 |
3868 260 498 500 |
2 1 1 1 |
|
LUKARDI |
0.00 |
0.00 % |
12:01:45 |
1124 |
0,8900 |
1 |
1220 |
0.82000 |
0.89000 |
3376 |
1 |
0 |
0 |
[+] |
LUK |
0.00 0.00 |
0.71500 1.06000 |
15:45:42 14:01:46 09:44:08 16:13:03
|
1 950 599 1
|
0,9650 0,8950 0,9500 0,9500
|
1 1 1 1 |
777 1000 3 5 |
0.72000 0.71500 0.39600 0.10000 |
0.90000 0.96500 0.97000 1.02000 |
1124 581 1103 950 |
1 1 1 1 |
|
M4B |
19.80 |
15.31 % |
15:13:37 |
5 |
22,6000 |
1 |
30 |
19.40000 |
20.40000 |
50 |
1 |
0 |
3 |
[+] |
M4B |
19.80 22.80 |
15.90000 23.60000 |
15:13:37 15:12:10 15:09:16 15:07:39
|
20 30 15 20
|
20,2000 20,2000 22,8000 22,0000
|
1 1 1 1 |
60 40 150 10 |
19.20000 17.20000 16.50000 14.00000 |
22.60000 22.80000 23.00000 23.40000 |
47 25 150 45 |
2 1 1 1 |
|
MABION |
27.79 |
1.14 % |
17:00:00 |
500 |
27,4500 |
2 |
423 |
27.45000 |
27.90000 |
400 |
1 |
25 |
703 |
[+] |
MAB |
27.45 28.16 |
25.02000 30.56000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
161 38 80 100
|
27,4500 27,4500 27,4500 27,4500
|
1 1 1 1 |
200 100 13 500 |
27.40000 27.35000 27.31000 27.25000 |
27.91000 27.97000 28.00000 28.04000 |
70 925 1007 150 |
1 1 6 1 |
|
MAKARONPL |
7.30 |
1.37 % |
15:26:14 |
250 |
7,4000 |
1 |
500 |
7.26000 |
7.40000 |
690 |
1 |
2 |
17 |
[+] |
MAK |
7.22 7.46 |
6.58000 8.02000 |
15:05:22 14:12:42 13:54:22 13:49:52
|
270 21 90 90
|
7,4000 7,4000 7,2200 7,4400
|
1 1 1 1 |
220 90 74 74 |
7.22000 7.20000 7.18000 7.14000 |
7.46000 7.58000 7.60000 7.66000 |
1088 470 900 190 |
1 1 1 1 |
|
MAKOLAB |
0.00 |
0.00 % |
09:54:50 |
92 |
4,7000 |
1 |
525 |
4.50000 |
4.72000 |
525 |
1 |
0 |
0 |
[+] |
MLB |
0.00 0.00 |
3.76000 5.60000 |
09:51:20 09:41:11 15:42:36 15:13:46
|
253 247 483 370
|
4,7000 4,6800 4,6800 4,6800
|
1 2 1 1 |
350 1078 370 411 |
4.48000 4.46000 4.44000 4.34000 |
4.74000 4.78000 4.80000 4.82000 |
130 800 1178 926 |
1 1 2 1 |
|
MALKOWSKI |
0.00 |
0.00 % |
15:01:31 |
500 |
4,5200 |
0 |
0 |
0.00000 |
0.00000 |
0 |
0 |
0 |
0 |
[+] |
MMA |
0.00 0.00 |
4.08000 4.96000 |
15:01:31 15:01:31 09:47:06 12:42:35
|
50 450 2300 50
|
4,5400 4,5400 4,5200 4,5800
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.00000 0.00000 0.00000 0.00000 |
0 0 0 0 |
0 0 0 0 |
|
MANGATA |
78.00 |
-2.53 % |
14:10:02 |
1 |
77,0000 |
1 |
5 |
78.00000 |
79.00000 |
340 |
3 |
0 |
3 |
[+] |
MGT |
77.00 78.60 |
70.20000 85.80000 |
12:11:55 09:51:05 09:00:00 17:00:00
|
13 17 2 41
|
78,6000 78,0000 78,0000 79,0000
|
1 1 2 2 |
50 50 70 24 |
77.20000 77.00000 75.20000 75.00000 |
80.00000 82.00000 83.80000 84.00000 |
361 144 15 136 |
4 1 1 1 |
|
MARVIPOL |
5.94 |
-0.67 % |
14:29:59 |
400 |
5,9000 |
1 |
100 |
5.84000 |
5.90000 |
300 |
2 |
6 |
32 |
[+] |
MVP |
5.82 5.94 |
5.36000 6.52000 |
14:18:47 14:05:51 13:07:18 13:05:43
|
600 500 1939 118
|
5,9000 5,9000 5,9000 5,9400
|
2 1 2 2 |
156 1300 448 200 |
5.82000 5.80000 5.78000 5.76000 |
5.94000 5.96000 5.98000 6.00000 |
540 564 2393 3527 |
3 1 3 4 |
|
MAXCOM |
11.60 |
-0.86 % |
17:00:00 |
12 |
11,5000 |
1 |
40 |
11.40000 |
11.50000 |
118 |
1 |
1 |
8 |
[+] |
MXC |
11.05 11.60 |
10.45000 12.75000 |
15:27:19 15:27:19 15:27:19 15:05:33
|
12 29 129 5
|
11,6000 11,6000 11,5500 11,4000
|
1 2 1 1 |
150 395 140 190 |
11.10000 11.05000 11.00000 10.95000 |
11.80000 11.85000 11.90000 12.00000 |
100 138 261 200 |
1 1 2 1 |
|
MAXIMUS |
2.22 |
0.00 % |
15:00:00 |
15 |
2,3000 |
1 |
50 |
2.16000 |
2.30000 |
105 |
1 |
1 |
1 |
[+] |
MAX |
2.22 2.30 |
1.78000 2.66000 |
15:00:00 11:00:00 11:00:00 15:15:54
|
100 400 100 65
|
2,3000 2,2200 2,2200 2,3000
|
1 1 1 1 |
100 50 200 100 |
2.10000 2.04000 2.00000 1.84000 |
2.36000 2.40000 2.44000 2.46000 |
100 90 100 100 |
1 1 1 1 |
|
MAXIPIZZA |
0.00 |
0.00 % |
14:56:29 |
150 |
0,6850 |
1 |
1636 |
0.61000 |
0.68000 |
2999 |
1 |
0 |
0 |
[+] |
MXP |
0.00 0.00 |
0.55000 0.82000 |
12:56:23 12:56:23 12:51:56 12:51:56
|
1 199 1 1410
|
0,7150 0,7000 0,7000 0,6700
|
2 1 1 1 |
3738 6668 2000 1782 |
0.60000 0.59500 0.58500 0.56000 |
0.68500 0.70000 0.71000 0.72000 |
5462 741 2000 3400 |
1 1 1 1 |
|
MBANK |
270.00 |
-1.28 % |
17:03:54 |
135 |
261,4000 |
1 |
2 |
261.20000 |
261.40000 |
15 |
1 |
39 |
10,402 |
[+] |
MBK |
261.00 271.00 |
243.00000 297.00000 |
17:03:28 17:02:45 17:01:31 17:00:52
|
15 65 10 10
|
261,4000 261,4000 261,4000 261,4000
|
9 2 4 3 |
216 40 53 11 |
261.00000 260.80000 260.60000 260.40000 |
263.00000 263.20000 263.40000 263.60000 |
12 9 5 31 |
1 1 1 2 |
|
MBWS |
6.40 |
0.00 % |
09:02:47 |
2 |
6,4000 |
1 |
500 |
6.00000 |
6.40000 |
272 |
2 |
0 |
0 |
[+] |
MBW |
6.40 6.40 |
5.76000 7.04000 |
09:02:28 09:02:59 09:01:33 13:29:08
|
2 10 2 198
|
6,4000 6,4000 6,4000 6,0600
|
1 2 1 1 |
2 300 102 100 |
5.10000 5.00000 1.00000 0.10000 |
6.48000 6.50000 6.60000 6.90000 |
226 488 101 211 |
1 1 1 2 |
|
MCI |
17.10 |
-2.30 % |
17:00:00 |
12 |
17,0000 |
2 |
278 |
16.90000 |
17.00000 |
1415 |
2 |
9 |
154 |
[+] |
MCI |
16.90 17.55 |
15.40000 18.80000 |
16:49:21 16:49:05 16:46:30 16:32:39
|
100 186 78 150
|
16,9000 16,9000 16,9000 16,9000
|
3 2 6 1 |
130 252 508 480 |
16.80000 16.70000 16.60000 16.55000 |
17.10000 17.35000 17.40000 17.50000 |
702 290 764 1000 |
1 1 1 2 |
|
MDIENERGIA |
2.62 |
-0.76 % |
15:46:41 |
2 |
2,6100 |
2 |
614 |
2.45000 |
2.47000 |
580 |
1 |
5 |
12 |
[+] |
MDI |
2.45 2.62 |
2.36000 2.88000 |
15:46:31 15:23:44 15:20:06 15:15:47
|
1447 500 1 108
|
2,5000 2,5000 2,4500 2,5000
|
1 2 1 1 |
600 1446 600 565 |
2.40000 2.36000 2.30000 2.27000 |
2.59000 2.61000 2.62000 2.68000 |
560 2598 1009 3642 |
1 2 2 1 |
|
MEDAPP |
0.52 |
0.00 % |
17:00:00 |
59 |
0,5180 |
1 |
3443 |
0.51800 |
0.54000 |
6000 |
1 |
37 |
19 |
[+] |
MDA |
0.52 0.54 |
0.41450 0.62100 |
17:00:00 17:00:00 17:00:00 15:37:05
|
1498 952 100 2222
|
0,5180 0,5180 0,5180 0,5220
|
1 1 1 2 |
210 1725 7000 4046 |
0.51700 0.51500 0.51300 0.51200 |
0.54200 0.54500 0.54600 0.54800 |
2051 4200 3324 15000 |
1 2 1 2 |
|
MEDCAMP |
1.18 |
0.51 % |
17:00:00 |
1 |
1,1820 |
1 |
1000 |
1.10000 |
1.18200 |
3178 |
2 |
7 |
7 |
[+] |
MDP |
1.10 1.19 |
0.94100 1.41000 |
16:48:55 11:51:13 11:05:21 11:05:21
|
265 2000 265 1000
|
1,1020 1,1020 1,1020 1,1020
|
1 1 1 2 |
545 2000 1990 1650 |
1.06000 1.03200 1.03000 1.02000 |
1.18400 1.20000 1.25000 1.27400 |
2350 1000 500 862 |
1 1 1 1 |
|
MEDICALG |
8.50 |
3.67 % |
17:00:00 |
37 |
8,7600 |
1 |
188 |
8.76000 |
8.99000 |
405 |
2 |
34 |
309 |
[+] |
MDG |
8.50 9.99 |
8.42000 10.28000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
60 125 28 72
|
8,7600 8,7600 8,7600 8,7600
|
2 1 2 3 |
300 223 500 232 |
8.70000 8.61000 8.52000 8.50000 |
9.00000 9.12000 9.16000 9.19000 |
905 1000 266 1 |
1 1 1 1 |
|
MEDICOBIO |
1.30 |
-0.37 % |
12:21:40 |
10 |
1,3500 |
1 |
4128 |
1.29500 |
1.35000 |
4725 |
1 |
3 |
4 |
[+] |
MDB |
1.28 1.35 |
1.04000 1.56000 |
12:21:40 12:21:19 12:21:19 11:46:19
|
300 930 270 100
|
1,3000 1,2800 1,2800 1,3000
|
1 1 1 2 |
70 200 200 1180 |
1.28000 1.27000 1.26000 1.25000 |
1.35500 1.36000 1.38000 1.40000 |
4616 3858 3595 1620 |
2 3 2 2 |
|
MEDINICE |
13.26 |
0.29 % |
17:00:00 |
40 |
13,8600 |
1 |
45 |
13.48000 |
13.86000 |
360 |
1 |
1 |
16 |
[+] |
ICE |
13.26 13.98 |
11.94000 14.58000 |
15:20:22 14:43:02 14:24:35 14:24:23
|
1 100 2 38
|
13,9800 13,6000 13,4200 13,6800
|
1 1 1 1 |
100 130 120 100 |
13.16000 13.04000 13.02000 12.90000 |
13.88000 13.90000 14.00000 14.28000 |
126 216 145 250 |
1 1 1 1 |
|
MENNICA |
21.30 |
-4.29 % |
17:00:00 |
1 |
20,1000 |
1 |
9 |
20.10000 |
20.40000 |
785 |
2 |
6 |
129 |
[+] |
MNC |
20.00 21.30 |
19.20000 23.40000 |
17:00:00 17:00:00 17:00:00 16:45:40
|
16 174 150 5
|
20,1000 20,1000 20,1000 20,4000
|
2 2 1 3 |
927 397 75 350 |
20.00000 19.90000 19.80000 19.70000 |
20.70000 20.80000 20.90000 21.00000 |
587 588 430 850 |
2 2 2 3 |
|
MENNICASK |
132.00 |
1.06 % |
17:00:00 |
13 |
133,4000 |
2 |
79 |
133.20000 |
135.60000 |
20 |
1 |
0 |
51 |
[+] |
MNS |
132.00 135.80 |
105.60000 158.40000 |
16:34:21 15:18:05 15:18:05 14:56:56
|
10 3 50 5
|
135,6000 133,2000 133,4000 133,2000
|
1 1 2 1 |
30 40 33 10 |
132.40000 132.20000 132.00000 131.20000 |
135.80000 136.00000 137.00000 138.00000 |
16 20 6 94 |
2 2 1 3 |
|
MERA |
1.48 |
3.57 % |
16:04:55 |
150 |
1,4500 |
1 |
100 |
1.41000 |
1.55000 |
100 |
1 |
2 |
3 |
[+] |
MER |
1.45 1.60 |
1.19000 1.77000 |
16:04:31 12:44:12 12:44:12 12:44:12
|
100 240 20 20
|
1,4500 1,6000 1,6000 1,5800
|
1 1 1 1 |
100 100 100 20 |
1.40000 1.38000 1.37000 1.36000 |
1.56000 1.57000 1.58000 1.60000 |
100 100 1000 1760 |
1 1 1 1 |
|
MERCATOR |
67.20 |
-1.79 % |
17:00:00 |
33 |
66,0000 |
2 |
318 |
66.00000 |
66.98000 |
64 |
1 |
15 |
1,014 |
[+] |
MRC |
66.00 68.20 |
60.48000 73.92000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
113 40 99 50
|
66,0000 66,0000 66,0000 66,0000
|
3 2 2 1 |
115 271 273 16 |
65.80000 65.76000 65.60000 65.52000 |
67.32000 67.42000 67.44000 67.52000 |
9 48 265 48 |
1 1 2 1 |
|
MERCOR |
10.70 |
-2.82 % |
17:00:00 |
1 |
10,3500 |
1 |
31 |
10.35000 |
10.65000 |
51 |
1 |
10 |
102 |
[+] |
MCR |
10.35 10.70 |
9.64000 11.75000 |
16:41:36 16:41:34 16:41:34 11:43:27
|
9000 19 31 234
|
10,6000 10,3500 10,4500 10,3500
|
2 1 1 1 |
111 51 51 111 |
10.30000 10.25000 10.20000 10.15000 |
10.70000 11.15000 11.20000 11.25000 |
59 41 60 90 |
1 1 1 1 |
|
MERLINGRP |
0.25 |
0.00 % |
17:00:00 |
111 |
0,2400 |
1 |
500 |
0.23200 |
0.24000 |
10329 |
1 |
6 |
1 |
[+] |
MRG |
0.23 0.25 |
0.20000 0.30000 |
16:37:10 16:36:55 16:12:21 12:43:48
|
500 1500 49 2353
|
0,2330 0,2350 0,2400 0,2370
|
2 2 1 1 |
5147 756 500 2000 |
0.22800 0.22700 0.22200 0.22100 |
0.24800 0.24900 0.25000 0.25100 |
8353 500 400 500 |
1 1 1 1 |
|
MEXPOLSKA |
2.69 |
0.00 % |
09:04:42 |
2 |
2,6900 |
1 |
40 |
2.50000 |
2.69000 |
2442 |
2 |
0 |
0 |
[+] |
MEX |
2.69 2.69 |
2.43000 2.95000 |
09:04:42 09:04:42 09:04:42 09:04:41
|
2 2 2 2
|
2,6900 2,6900 2,6900 2,6900
|
1 1 1 1 |
518 7045 837 900 |
2.48000 2.44000 2.39000 2.00000 |
2.82000 2.84000 2.87000 2.90000 |
896 3075 100 175 |
1 2 1 1 |
|
MFO |
45.20 |
3.54 % |
17:00:00 |
38 |
46,8000 |
1 |
34 |
45.00000 |
46.80000 |
63 |
1 |
1 |
38 |
[+] |
MFO |
45.20 46.80 |
40.70000 49.70000 |
16:48:12 16:44:56 16:44:56 16:44:56
|
79 100 78 21
|
46,8000 46,7000 46,7000 46,5000
|
1 2 1 1 |
108 84 250 36 |
44.60000 43.50000 43.40000 43.00000 |
46.90000 47.00000 47.20000 47.50000 |
713 50 100 50 |
2 1 1 1 |
|
MILKILAND |
1.05 |
0.58 % |
17:00:00 |
75 |
1,0460 |
1 |
2000 |
1.01000 |
1.04600 |
494 |
1 |
29 |
31 |
[+] |
MLK |
1.00 1.09 |
0.94400 1.15200 |
17:00:00 17:00:00 17:00:00 17:00:00
|
225 676 421 3
|
1,0460 1,0460 1,0460 1,0460
|
1 1 1 3 |
2500 1999 1300 8957 |
1.00600 1.00400 1.00200 1.00000 |
1.04800 1.05000 1.06200 1.06400 |
976 2516 1980 2000 |
1 2 1 1 |
|
MILKPOL |
0.00 |
0.00 % |
13:31:08 |
98 |
1,6000 |
1 |
1000 |
1.33000 |
1.50000 |
500 |
1 |
0 |
0 |
[+] |
MLP |
0.00 0.00 |
1.28000 1.92000 |
13:31:08 13:31:08 12:16:42 12:16:42
|
2 300 2 998
|
1,6000 1,5900 1,6000 1,5900
|
1 1 1 1 |
1000 333 500 100 |
1.32000 1.22000 1.21000 1.20000 |
1.55000 1.59000 1.60000 1.65000 |
500 1482 8267 12500 |
1 1 3 2 |
|
MILLENNIUM |
4.65 |
-0.75 % |
17:00:00 |
112 |
4,4960 |
6 |
3799 |
4.49600 |
4.53600 |
334 |
2 |
1,656 |
7,544 |
[+] |
MIL |
4.49 4.69 |
4.18200 5.11000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5832 3557 600 2598
|
4,4960 4,4960 4,4960 4,4960
|
1 1 1 2 |
999 600 1000 1614 |
4.49400 4.49200 4.49000 4.48800 |
4.53800 4.54400 4.54800 4.55000 |
1596 1593 2920 3500 |
2 2 2 1 |
|
MINERAL |
0.80 |
7.55 % |
15:40:39 |
11 |
0,8550 |
1 |
750 |
0.81000 |
0.85500 |
1989 |
1 |
11 |
9 |
[+] |
MND |
0.80 0.87 |
0.64000 0.95000 |
15:06:10 13:45:50 13:45:37 13:24:01
|
1250 11 1250 72
|
0,8100 0,8600 0,8000 0,8700
|
1 1 1 1 |
1250 1100 2000 1656 |
0.80000 0.76500 0.76000 0.75500 |
0.86000 0.87000 0.87500 0.88000 |
4038 1528 1500 1137 |
2 1 1 1 |
|
MIRACULUM |
1.14 |
-2.63 % |
17:00:07 |
6000 |
1,1100 |
1 |
15480 |
1.10000 |
1.11000 |
2680 |
1 |
31 |
35 |
[+] |
MIR |
1.10 1.14 |
1.03000 1.25000 |
17:00:00 16:49:27 16:42:59 16:13:40
|
1000 500 4000 500
|
1,1100 1,1100 1,1100 1,1100
|
1 2 1 1 |
4000 8945 2000 1580 |
1.08500 1.08000 1.07500 1.07000 |
1.13000 1.14000 1.14500 1.15000 |
8 290 2700 4700 |
1 1 1 2 |
|
MIRBUD |
3.39 |
0.89 % |
17:00:00 |
900 |
3,4100 |
2 |
2233 |
3.41000 |
3.42000 |
1000 |
1 |
64 |
220 |
[+] |
MRB |
3.39 3.50 |
3.05000 3.72000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
60 365 212 2443
|
3,4100 3,4100 3,4100 3,4100
|
1 3 3 1 |
1000 1274 3850 1000 |
3.40500 3.40000 3.39000 3.38500 |
3.45000 3.46000 3.46500 3.47000 |
1486 1684 900 10000 |
2 1 1 3 |
|
MLPGROUP |
74.60 |
1.39 % |
14:28:46 |
5 |
73,0000 |
4 |
4 |
67.80000 |
74.20000 |
4 |
1 |
0 |
0 |
[+] |
MLG |
73.00 74.60 |
67.20000 82.00000 |
09:04:44 17:00:00 14:02:13 13:55:55
|
1 1 76 10
|
74,6000 72,0000 69,0000 73,6000
|
1 1 1 0 |
50 23 8 0 |
67.60000 67.40000 66.00000 0.00000 |
74.40000 74.60000 74.80000 75.00000 |
39 29 27 11 |
5 1 1 1 |
|
MLSYSTEM |
63.90 |
-1.40 % |
17:00:00 |
13 |
63,2000 |
1 |
12 |
63.20000 |
63.90000 |
100 |
1 |
2 |
108 |
[+] |
MLS |
63.20 64.90 |
57.55000 70.25000 |
17:00:00 16:47:10 16:47:10 16:46:55
|
3 13 21 69
|
63,2000 63,8500 63,8500 63,8000
|
1 1 2 1 |
50 50 180 100 |
63.10000 63.05000 63.00000 62.80000 |
64.00000 64.50000 64.55000 64.65000 |
68 68 11 32 |
1 2 1 1 |
|
MMCPL |
0.00 |
0.00 % |
16:48:29 |
1 |
13,9000 |
1 |
16 |
10.20000 |
13.90000 |
92 |
2 |
0 |
0 |
[+] |
MMC |
0.00 0.00 |
11.20000 16.60000 |
13:03:21 12:44:28 09:00:00 17:00:00
|
1 2 1 1
|
12,0000 13,9000 14,0000 12,1000
|
1 1 1 1 |
180 1 1 300 |
10.10000 2.60000 1.54000 1.41000 |
14.00000 14.30000 14.90000 15.00000 |
89 50 22 79 |
1 1 1 1 |
|
MOBRUK |
319.00 |
-0.16 % |
17:02:13 |
608 |
318,0000 |
2 |
18 |
316.00000 |
319.00000 |
74 |
2 |
2 |
762 |
[+] |
MBR |
316.00 323.00 |
287.50000 350.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
79 23 18 9
|
318,0000 318,0000 318,0000 318,0000
|
7 1 3 2 |
223 5 11 126 |
315.00000 313.50000 313.00000 312.00000 |
320.00000 321.00000 322.00000 323.00000 |
17 4 134 30 |
5 1 3 1 |
|
MOJ |
1.70 |
0.00 % |
16:24:30 |
350 |
1,7000 |
1 |
4800 |
1.60000 |
1.70000 |
4450 |
1 |
1 |
2 |
[+] |
MOJ |
1.70 1.70 |
1.53000 1.87000 |
09:25:04 16:24:40 15:50:44 13:57:52
|
1000 10 1033 10
|
1,7000 1,7000 1,6100 1,7000
|
1 1 1 1 |
3169 600 45 1 |
1.55000 1.50000 1.30000 1.00000 |
1.84000 1.85000 1.96000 2.00000 |
3112 4200 280 240 |
2 1 1 1 |
|
MOL |
32.90 |
-1.72 % |
17:00:00 |
1 |
34,2000 |
3 |
330 |
32.62000 |
34.20000 |
99 |
1 |
9 |
295 |
[+] |
MOL |
32.54 34.20 |
29.62000 36.18000 |
16:33:40 16:30:34 16:28:05 16:27:21
|
378 200 50 187
|
32,6400 32,6800 32,6800 32,6800
|
2 1 2 1 |
20 70 1076 62 |
32.60000 32.56000 32.54000 32.52000 |
34.50000 34.60000 34.68000 34.80000 |
100 100 350 220 |
1 1 1 2 |
|
MOLECURE |
24.70 |
0.82 % |
17:00:00 |
4 |
24,6000 |
1 |
2 |
24.60000 |
25.00000 |
54 |
2 |
7 |
161 |
[+] |
MOC |
24.00 25.75 |
22.25000 27.15000 |
15:30:53 15:30:39 15:30:03 14:12:59
|
44 50 6 2
|
24,6000 24,6500 24,7000 25,0000
|
1 1 1 1 |
90 61 120 100 |
24.50000 24.45000 24.20000 24.10000 |
25.10000 25.25000 25.30000 25.50000 |
50 506 100 604 |
1 1 1 2 |
|
MONNARI |
3.55 |
5.75 % |
17:00:00 |
1000 |
3,7700 |
1 |
400 |
3.77000 |
3.78000 |
1700 |
1 |
149 |
566 |
[+] |
MON |
3.51 4.00 |
3.51500 4.29500 |
17:00:00 16:49:42 16:49:42 16:49:42
|
1000 736 7000 964
|
3,7700 3,7600 3,7600 3,7650
|
1 1 1 1 |
464 250 1500 67 |
3.76000 3.72000 3.70000 3.67000 |
3.96500 3.97000 3.97500 3.98000 |
324 500 1000 4883 |
1 1 1 3 |
|
MOONLIT |
0.96 |
-0.53 % |
17:00:00 |
11 |
0,9450 |
1 |
2000 |
0.85000 |
0.94500 |
689 |
1 |
9 |
8 |
[+] |
MLT |
0.88 0.96 |
0.76500 1.14000 |
16:43:35 16:43:24 16:43:24 16:43:24
|
1181 119 800 890
|
0,8800 0,8800 0,8850 0,8900
|
2 2 1 1 |
2250 2286 3000 700 |
0.81000 0.80500 0.80000 0.75000 |
0.95000 1.00000 1.02000 1.03000 |
2400 1710 2200 1450 |
1 1 1 1 |
|
MOSTALPLC |
35.10 |
3.70 % |
17:00:00 |
1 |
36,4000 |
1 |
5 |
36.30000 |
36.40000 |
124 |
2 |
1 |
49 |
[+] |
MSP |
35.10 36.50 |
31.60000 38.60000 |
14:34:42 13:28:00 13:18:21 13:18:13
|
1 68 43 30
|
36,4000 36,0000 36,5000 36,5000
|
1 2 2 2 |
141 201 91 71 |
35.60000 35.50000 35.40000 35.30000 |
36.50000 36.60000 36.70000 36.80000 |
231 101 385 534 |
3 1 2 1 |
|
MOSTALWAR |
6.04 |
2.33 % |
17:00:48 |
23 |
6,1600 |
1 |
222 |
6.00000 |
6.16000 |
198 |
1 |
3 |
17 |
[+] |
MSW |
6.04 6.22 |
5.44000 6.64000 |
17:00:00 16:47:42 16:40:16 15:50:12
|
1 500 278 222
|
6,1600 6,1000 6,1000 6,1000
|
3 1 1 1 |
303 222 150 444 |
5.90000 5.84000 5.82000 5.80000 |
6.26000 6.28000 6.30000 6.40000 |
222 282 333 222 |
1 1 1 1 |
|
MOSTALZAB |
1.59 |
0.76 % |
17:00:00 |
26 |
1,5960 |
1 |
713 |
1.57400 |
1.59600 |
10148 |
2 |
37 |
59 |
[+] |
MSZ |
1.57 1.60 |
1.43200 1.74800 |
17:00:00 17:00:00 16:32:20 16:32:20
|
26 65 887 1400
|
1,5960 1,5960 1,5740 1,5760
|
1 2 1 2 |
1709 2150 1328 3000 |
1.57200 1.57000 1.56800 1.56200 |
1.59800 1.60000 1.60600 1.60800 |
2500 10136 1200 1500 |
2 3 1 1 |
|
MOTORICUS |
0.00 |
0.00 % |
11:00:00 |
100 |
0,1500 |
1 |
50000 |
0.01000 |
PKC |
200 |
1 |
0 |
0 |
[+] |
MTR |
0.00 0.00 |
0.12000 0.18000 |
11:00:00 15:00:00 15:00:00 11:18:57
|
100 100 100 1500
|
0,1500 0,1500 0,1500 0,1500
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.15000 0.19000 0.35000 0.00000 |
3962 9700 35000 0 |
1 1 1 0 |
|
MOVIEGAMES |
28.40 |
0.00 % |
17:00:00 |
1 |
29,4000 |
2 |
34 |
28.55000 |
29.40000 |
111 |
2 |
1 |
27 |
[+] |
MOV |
28.40 29.40 |
22.75000 34.05000 |
17:00:00 16:47:43 16:46:09 16:38:45
|
1 63 50 21
|
29,4000 28,6500 28,6500 28,6500
|
2 1 1 2 |
296 5 20 83 |
28.50000 28.30000 28.25000 28.10000 |
29.50000 29.70000 29.80000 29.90000 |
68 20 76 70 |
1 1 1 1 |
|
MPAY |
1.16 |
-0.67 % |
17:00:00 |
5 |
1,1780 |
2 |
1273 |
1.13400 |
1.17800 |
995 |
1 |
55 |
63 |
[+] |
MPY |
1.13 1.19 |
0.92800 1.39200 |
17:00:00 16:48:55 16:37:20 16:35:52
|
25 367 472 950
|
1,1780 1,1340 1,1400 1,1500
|
1 1 1 1 |
1522 100 200 200 |
1.13200 1.13000 1.12800 1.12600 |
1.18000 1.18200 1.18400 1.18600 |
200 1983 200 200 |
1 2 1 1 |
|
MPLVERBUM |
0.00 |
0.00 % |
09:13:05 |
2 |
7,2000 |
1 |
92 |
5.80000 |
7.20000 |
198 |
1 |
0 |
0 |
[+] |
VER |
0.00 0.00 |
5.80000 8.60000 |
09:12:51 16:34:38 14:01:25 12:56:29
|
30 13 2 152
|
6,7000 6,7000 7,1000 6,8500
|
1 1 1 0 |
99 218 1000 0 |
5.40000 5.15000 0.01000 0.00000 |
7.30000 8.00000 8.80000 9.90000 |
133 481 307 99 |
1 1 1 1 |
|
MTRANS |
0.00 |
0.00 % |
17:03:51 |
20000 |
0,0500 |
1 |
20000 |
0.02000 |
PKC |
142311 |
4 |
0 |
0 |
[+] |
MTS |
0.00 0.00 |
0.03500 0.06500 |
17:00:00 13:59:29 17:00:00 17:00:00
|
4624 1000 3336 664
|
0,0500 0,0400 0,0400 0,0400
|
1 1 0 0 |
50000 50000 0 0 |
0.01050 0.01000 0.00000 0.00000 |
0.02000 0.03000 0.04000 0.05000 |
100481 4500 15400 38826 |
2 1 1 2 |
|
MUZA |
5.75 |
-0.86 % |
14:37:06 |
350 |
5,7500 |
1 |
38 |
5.70000 |
5.80000 |
10297 |
4 |
0 |
2 |
[+] |
MZA |
5.75 5.75 |
5.20000 6.30000 |
13:48:24 09:34:26 09:19:15 15:19:38
|
102 11 289 1742
|
5,8000 5,8000 5,7500 5,7500
|
1 1 1 1 |
1340 317 1065 120 |
5.60000 5.30000 5.25000 4.72000 |
5.85000 5.95000 6.00000 6.15000 |
1283 857 4917 110 |
1 1 1 1 |
|
MWTRADE |
5.90 |
0.00 % |
11:09:37 |
20 |
5,9000 |
1 |
231 |
5.90000 |
6.14000 |
132 |
1 |
0 |
0 |
[+] |
MWT |
5.90 5.90 |
5.32000 6.48000 |
13:55:04 09:21:36 09:26:51 09:18:34
|
14 2 100 2
|
5,9000 6,1800 6,0000 6,2200
|
1 2 1 1 |
300 1000 1100 1000 |
5.80000 5.50000 5.32000 5.00000 |
6.16000 6.24000 6.50000 6.60000 |
100 200 320 90 |
1 1 2 1 |
|
NANOGROUP |
1.28 |
-0.16 % |
16:49:50 |
2 |
1,2780 |
2 |
314 |
1.27000 |
1.27800 |
513 |
1 |
8 |
10 |
[+] |
NNG |
1.21 1.28 |
1.15200 1.40800 |
16:49:33 16:37:01 16:25:44 16:25:34
|
86 74 130 150
|
1,2700 1,2780 1,2780 1,2700
|
1 2 1 1 |
397 212 590 510 |
1.26200 1.26000 1.25000 1.24000 |
1.28000 1.36800 1.37000 1.38200 |
192 149 1500 2500 |
1 1 1 1 |
|
NEPTIS |
40.00 |
0.00 % |
09:09:34 |
1 |
40,0000 |
1 |
10 |
40.20000 |
41.00000 |
5 |
1 |
0 |
0 |
[+] |
YAN |
40.00 40.00 |
32.00000 48.00000 |
16:19:09 16:15:50 16:13:07 16:13:00
|
10 10 50 10
|
40,0000 41,0000 42,6000 43,0000
|
1 1 1 1 |
38 10 36 20 |
40.00000 38.00000 36.00000 35.00000 |
42.00000 43.00000 44.00000 45.00000 |
5 5 5 10 |
1 1 1 1 |
|
NEUCA |
768.00 |
4.97 % |
17:00:00 |
1 |
803,0000 |
1 |
2 |
794.00000 |
803.00000 |
1 |
1 |
1 |
1,080 |
[+] |
NEU |
762.00 805.00 |
692.00000 844.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 2 4 1
|
803,0000 803,0000 803,0000 803,0000
|
2 1 1 1 |
80 10 16 10 |
792.00000 791.00000 785.00000 781.00000 |
804.00000 805.00000 806.00000 810.00000 |
5 5 2 34 |
1 2 1 3 |
|
NEWAG |
18.40 |
5.69 % |
17:00:00 |
3 |
19,5000 |
1 |
280 |
18.95000 |
19.50000 |
836 |
6 |
10 |
192 |
[+] |
NWG |
18.00 19.50 |
16.60000 20.20000 |
16:37:50 16:37:42 16:37:34 16:37:34
|
48 130 1 30
|
19,5000 19,5000 19,3500 19,3500
|
2 2 1 1 |
130 240 450 200 |
18.75000 18.55000 18.50000 18.40000 |
19.55000 19.80000 19.90000 19.95000 |
42 115 320 281 |
1 2 2 2 |
|
NEXTBIKE |
0.00 |
0.00 % |
15:02:59 |
94 |
5,1000 |
1 |
10 |
4.90000 |
5.10000 |
20 |
1 |
0 |
0 |
[+] |
NXB |
0.00 0.00 |
4.08000 6.10000 |
15:01:43 15:01:23 11:01:58 11:01:58
|
10 10 573 75
|
5,1000 5,1000 4,1200 4,1200
|
1 1 1 1 |
25 20 20 25 |
4.80000 4.70000 4.64000 4.56000 |
5.20000 5.30000 5.40000 5.70000 |
5 15 30 25 |
1 1 1 1 |
|
NGGAMES |
0.12 |
0.43 % |
15:34:06 |
13900 |
0,1155 |
1 |
8000 |
0.11000 |
0.11550 |
6100 |
1 |
21 |
2 |
[+] |
NGG |
0.11 0.12 |
0.09200 0.13800 |
12:10:12 10:40:05 09:50:43 09:09:37
|
4500 19 2300 100
|
0,1150 0,1080 0,1140 0,1150
|
1 1 1 1 |
4611 10000 12000 13000 |
0.10800 0.10750 0.10700 0.10600 |
0.11600 0.11700 0.11800 0.11950 |
5102 6813 9291 3500 |
1 1 1 1 |
|
NOCTILUCA |
45.52 |
-1.28 % |
17:00:00 |
1 |
47,3800 |
1 |
100 |
45.90000 |
47.38000 |
99 |
1 |
0 |
9 |
[+] |
NCL |
45.52 47.85 |
36.41500 54.61000 |
17:00:00 17:00:00 11:33:24 11:18:01
|
10 15 50 5
|
47,3800 47,3800 47,4000 47,5000
|
1 3 2 1 |
100 217 83 50 |
45.66000 45.65000 45.63000 45.60000 |
47.40000 47.50000 47.85000 48.00000 |
100 184 43 13 |
1 1 1 1 |
|
NOTORIA |
7.40 |
-0.68 % |
15:48:23 |
41 |
7,3500 |
1 |
290 |
7.35000 |
7.60000 |
169 |
1 |
0 |
0 |
[+] |
NTS |
7.35 7.40 |
5.95000 8.85000 |
11:18:29 13:44:03 13:43:29 09:27:34
|
14 14 12 11
|
7,4000 7,4000 7,4500 7,4500
|
1 1 1 1 |
275 1410 100 1917 |
7.30000 5.55000 5.00000 3.40000 |
7.65000 7.70000 7.95000 9.40000 |
265 260 166 121 |
1 1 1 1 |
|
NOVAINV |
1.30 |
-2.57 % |
16:31:44 |
14 |
1,3250 |
1 |
300 |
1.25000 |
1.32000 |
1000 |
1 |
13 |
17 |
[+] |
NOV |
1.23 1.35 |
1.04000 1.55000 |
15:34:03 15:34:03 14:53:41 14:53:41
|
350 1000 400 1317
|
1,2600 1,2600 1,2600 1,2650
|
1 1 1 1 |
610 1500 1500 740 |
1.22500 1.20500 1.16000 1.15500 |
1.32500 1.34000 1.37000 1.38000 |
2000 1350 1000 1040 |
1 1 1 1 |
|
NOVAVISGR |
0.96 |
0.00 % |
15:21:36 |
1 |
0,9000 |
1 |
765 |
0.86000 |
0.95000 |
2000 |
1 |
2 |
2 |
[+] |
NVG |
0.90 0.96 |
0.86400 1.05500 |
14:57:53 14:53:50 14:13:56 11:07:46
|
900 1000 1 1
|
0,9500 0,9000 0,9000 0,9000
|
1 1 1 0 |
7 690 700 0 |
0.78200 0.77200 0.77000 0.00000 |
0.96000 1.04500 1.05000 1.08500 |
132 488 6000 1486 |
1 1 2 1 |
|
NOVITA |
110.50 |
5.22 % |
15:45:13 |
8 |
121,0000 |
1 |
10 |
111.00000 |
120.50000 |
8 |
1 |
1 |
101 |
[+] |
NVT |
105.50 121.00 |
99.60000 121.50000 |
15:45:13 15:41:48 15:41:36 15:41:36
|
10 35 8 10
|
121,0000 119,5000 119,0000 119,0000
|
1 2 1 1 |
100 34 10 9 |
110.00000 108.00000 106.00000 105.50000 |
121.00000 121.50000 122.00000 123.50000 |
136 64 48 11 |
4 2 1 1 |
|
NTTSYSTEM |
4.90 |
-2.04 % |
11:09:17 |
297 |
4,8000 |
1 |
130 |
4.73000 |
4.89000 |
300 |
1 |
1 |
2 |
[+] |
NTT |
4.80 4.90 |
4.41000 5.38000 |
11:09:09 11:09:08 11:09:07 09:45:11
|
1 1 1 210
|
4,8000 4,8000 4,8000 4,9000
|
1 1 1 1 |
222 1000 175 1432 |
4.72000 4.71000 4.69000 4.64000 |
4.90000 4.92000 4.96000 4.98000 |
1139 5009 50 800 |
2 2 1 1 |
|
NWAI |
13.90 |
-2.80 % |
12:41:55 |
38 |
13,9000 |
1 |
100 |
13.00000 |
14.00000 |
100 |
1 |
0 |
1 |
[+] |
NWA |
13.90 13.90 |
11.20000 16.60000 |
09:09:33 16:33:16 16:33:16 16:04:35
|
1 4 116 38
|
14,3000 14,3000 14,0000 12,9000
|
1 1 1 2 |
101 250 132 133 |
12.80000 12.50000 12.40000 12.30000 |
14.30000 14.40000 14.80000 16.00000 |
321 150 62 1749 |
2 1 1 3 |
|
ODLEWNIE |
7.12 |
2.82 % |
16:14:11 |
1000 |
7,3000 |
2 |
182 |
7.18000 |
7.28000 |
500 |
1 |
11 |
83 |
[+] |
ODL |
7.10 7.40 |
6.42000 7.82000 |
13:54:43 13:29:23 13:29:23 13:29:23
|
1 300 843 146
|
7,3000 7,1800 7,1800 7,1800
|
1 1 1 5 |
600 180 400 1156 |
7.16000 7.10000 7.08000 7.06000 |
7.30000 7.36000 7.38000 7.40000 |
1499 300 681 5408 |
2 1 4 7 |
|
OEX |
39.00 |
1.30 % |
17:00:00 |
25 |
39,0000 |
3 |
2016 |
38.50000 |
39.00000 |
388 |
3 |
2 |
75 |
[+] |
OEX |
38.50 39.00 |
35.10000 42.90000 |
16:48:05 16:44:18 16:40:09 16:40:09
|
41 13 83 52
|
39,0000 39,0000 39,0000 39,0000
|
1 1 1 1 |
60 210 61 14 |
37.80000 37.60000 37.50000 37.10000 |
39.30000 39.60000 39.90000 40.00000 |
200 14 451 873 |
1 1 2 1 |
|
ONEMORE |
2.58 |
10.32 % |
16:21:25 |
250 |
2,7800 |
1 |
200 |
2.59000 |
2.78000 |
200 |
1 |
22 |
57 |
[+] |
OML |
2.30 2.88 |
2.06500 3.09500 |
16:21:25 16:20:58 16:16:37 15:55:39
|
875 333 300 80
|
2,7800 2,7950 2,7950 2,7950
|
1 1 1 1 |
31 600 200 100 |
2.58500 2.54000 2.51000 2.50000 |
2.84000 2.85500 2.86000 2.87000 |
199 350 4000 200 |
1 1 1 1 |
|
ONICO |
0.00 |
0.00 % |
11:00:00 |
82 |
6,0000 |
1 |
500 |
4.00000 |
4.00000 |
250 |
2 |
0 |
0 |
[+] |
ONC |
0.00 0.00 |
4.80000 7.20000 |
12:14:28 11:00:00 11:00:00 11:00:00
|
195 190 1 100
|
6,0000 6,0000 6,0000 6,0000
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
5.80000 5.95000 6.00000 6.95000 |
2010 200 250 2 |
1 1 1 1 |
|
OPENFIN |
0.17 |
-0.60 % |
13:35:09 |
376 |
0,1650 |
1 |
4624 |
0.16500 |
0.17000 |
7123 |
3 |
15 |
2 |
[+] |
OPF |
0.17 0.17 |
0.14150 0.19050 |
11:59:44 11:10:35 10:21:56 09:58:12
|
569 9431 569 2650
|
0,1650 0,1650 0,1660 0,1700
|
1 1 1 1 |
4000 9000 690 1 |
0.16100 0.15100 0.15000 0.10150 |
0.18200 0.18300 0.19050 0.19800 |
5000 900 3310 5000 |
1 1 1 1 |
|
OPONEOPL |
46.80 |
-1.52 % |
17:00:00 |
19 |
45,3000 |
2 |
123 |
45.30000 |
45.80000 |
6 |
1 |
0 |
16 |
[+] |
OPN |
45.20 46.80 |
42.20000 51.40000 |
17:00:00 17:00:00 14:58:05 14:58:05
|
10 2 1 5
|
45,3000 45,3000 45,2000 45,4000
|
1 1 2 1 |
110 55 87 25 |
45.20000 45.10000 45.00000 44.80000 |
45.90000 46.00000 46.80000 47.30000 |
67 924 30 700 |
1 2 1 1 |
|
OPTEAM |
12.12 |
-1.32 % |
16:37:36 |
236 |
12,0000 |
2 |
215 |
11.82000 |
12.12000 |
107 |
1 |
1 |
15 |
[+] |
OPM |
11.82 12.12 |
10.92000 13.32000 |
16:08:34 13:54:05 11:43:01 11:43:01
|
50 27 115 185
|
12,0000 11,8400 11,8200 11,8200
|
2 2 2 1 |
250 350 835 429 |
11.80000 11.64000 11.62000 11.60000 |
12.14000 12.16000 12.18000 12.20000 |
106 105 3720 2710 |
1 1 2 5 |
|
ORANGEPL |
5.96 |
0.74 % |
17:00:00 |
8893 |
6,0020 |
2 |
847 |
5.99600 |
6.00200 |
7722 |
4 |
3,963 |
23,585 |
[+] |
OPL |
5.86 6.03 |
5.36400 6.55200 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5000 2253 500 5378
|
6,0020 6,0020 6,0020 6,0020
|
1 1 1 1 |
200 4941 2698 12348 |
5.99000 5.98400 5.97800 5.97400 |
6.00800 6.01000 6.01600 6.01800 |
22823 14667 8043 513 |
2 3 2 1 |
|
ORCOGROUP |
0.00 |
0.00 % |
12:50:00 |
30 |
2,6710 |
1 |
5 |
PKC |
2.97000 |
555 |
1 |
0 |
0 |
[+] |
OPG |
0.00 0.00 |
2.64450 3.23150 |
09:00:00 16:30:44 13:09:53 11:32:28
|
80 1200 420 16713
|
2,6710 2,6710 2,6710 2,7000
|
1 1 1 1 |
1557 687 5000 2000 |
2.69250 2.69200 2.67000 2.65000 |
2.98000 3.00000 3.03000 3.05000 |
150 1634 36859 1768 |
1 2 2 2 |
|
ORGANIC |
0.00 |
0.00 % |
14:50:48 |
4 |
3,9000 |
1 |
20 |
3.60000 |
3.86000 |
100 |
1 |
0 |
0 |
[+] |
ORG |
0.00 0.00 |
3.12000 4.68000 |
14:50:48 14:50:48 14:50:48 14:50:48
|
20 20 20 20
|
3,8800 3,8600 3,8400 3,8200
|
1 1 1 1 |
20 20 20 20 |
3.50000 3.40000 3.38000 3.36000 |
3.88000 3.90000 3.92000 3.94000 |
750 251 20 20 |
1 2 1 1 |
|
ORZBIALY |
20.80 |
7.73 % |
17:00:00 |
1 |
22,3000 |
2 |
141 |
21.60000 |
22.30000 |
199 |
1 |
2 |
41 |
[+] |
OBL |
20.10 22.70 |
18.75000 22.80000 |
17:00:00 13:55:57 13:41:46 11:41:35
|
30 40 1 1
|
22,3000 22,0000 22,0000 22,7000
|
1 1 2 3 |
141 31 172 6132 |
21.50000 21.20000 21.10000 21.00000 |
22.40000 22.50000 22.70000 22.80000 |
310 225 135 200 |
2 1 1 1 |
|
ORZLOPONY |
2.06 |
0.00 % |
17:00:00 |
60 |
2,0600 |
1 |
2913 |
2.06000 |
2.28000 |
600 |
1 |
0 |
1 |
[+] |
ORL |
2.06 2.06 |
1.65000 2.46000 |
17:00:00 11:31:03 11:20:33 11:20:33
|
410 27 5000 400
|
2,0600 2,0600 2,0600 2,1000
|
1 2 3 1 |
326 2200 8347 333 |
2.04000 2.02000 2.00000 1.74000 |
2.30000 2.36000 2.40000 2.42000 |
1800 600 1210 5414 |
1 1 1 2 |
|
OTLOG |
10.00 |
0.96 % |
16:34:43 |
921 |
10,5000 |
1 |
1 |
10.40000 |
10.50000 |
368 |
1 |
6 |
56 |
[+] |
OTS |
9.98 10.50 |
9.00000 11.00000 |
16:34:43 14:36:56 14:22:48 14:22:48
|
219 299 599 70
|
10,5000 10,5000 10,4000 10,3500
|
1 1 1 1 |
200 200 48 500 |
10.10000 10.05000 10.00000 9.92000 |
10.60000 10.70000 10.75000 10.90000 |
1000 1100 183 200 |
1 1 1 1 |
|
OTMUCHOW |
3.06 |
-4.58 % |
16:48:18 |
436 |
2,9200 |
1 |
3109 |
2.92000 |
3.06000 |
3280 |
1 |
1 |
2 |
[+] |
OTM |
2.92 3.06 |
2.76000 3.36000 |
16:48:18 12:34:53 12:34:53 12:34:53
|
200 67 36 1
|
2,9300 2,9200 2,9400 2,9400
|
1 2 1 1 |
100 2650 1000 600 |
2.90000 2.81000 2.80000 2.62000 |
3.36000 3.37000 3.44000 3.45000 |
1000 465 359 2998 |
1 1 1 1 |
|
OUTDOORZY |
0.71 |
8.06 % |
09:20:16 |
28 |
0,7780 |
1 |
600 |
0.72000 |
0.76400 |
1000 |
1 |
13 |
10 |
[+] |
OUT |
0.71 0.78 |
0.57200 0.85600 |
09:20:16 09:19:54 09:19:42 09:19:42
|
1272 3100 928 2072
|
0,7760 0,7760 0,7760 0,7500
|
1 1 1 1 |
400 400 500 7088 |
0.71400 0.69200 0.69000 0.67600 |
0.76600 0.76800 0.77000 0.77400 |
2455 10489 2067 300 |
1 1 1 1 |
|
OVOSTAR |
49.00 |
-2.17 % |
16:08:26 |
65 |
45,0000 |
1 |
16 |
43.20000 |
45.00000 |
60 |
2 |
0 |
8 |
[+] |
OVO |
44.80 49.00 |
44.20000 53.50000 |
14:14:21 14:14:17 11:21:09 10:56:59
|
1 17 44 9
|
45,0000 44,8000 45,0000 45,0000
|
1 1 1 1 |
19 50 33 16 |
42.80000 41.40000 41.00000 40.40000 |
49.00000 49.40000 50.00000 51.00000 |
271 25 1 138 |
2 1 1 1 |
|
PAMAPOL |
3.46 |
-0.58 % |
16:43:58 |
100 |
3,4400 |
2 |
5398 |
3.40000 |
3.44000 |
770 |
1 |
8 |
28 |
[+] |
PMP |
3.33 3.46 |
3.12000 3.80000 |
16:43:58 16:39:02 15:39:58 15:21:26
|
300 500 753 300
|
3,4300 3,4300 3,4400 3,4400
|
1 1 1 1 |
200 491 215 1000 |
3.37000 3.29000 3.28000 3.20000 |
3.45000 3.46000 3.48000 3.55000 |
1498 700 800 975 |
1 1 1 1 |
|
PANOVA |
12.90 |
-0.77 % |
13:52:24 |
110 |
12,9000 |
3 |
419 |
12.90000 |
13.00000 |
669 |
2 |
1 |
10 |
[+] |
NVA |
12.90 13.00 |
11.70000 14.10000 |
11:10:32 11:10:20 11:07:18 10:53:00
|
99 235 115 122
|
12,9000 12,9000 12,9000 13,0000
|
1 1 1 1 |
800 85 100 85 |
12.80000 12.60000 12.50000 12.40000 |
13.10000 13.50000 13.70000 13.90000 |
998 556 130 9 |
1 1 1 1 |
|
PARCELTEC |
0.00 |
0.00 % |
15:00:00 |
86 |
0,5600 |
1 |
5000 |
0.25000 |
0.55000 |
830 |
1 |
0 |
0 |
[+] |
PTE |
0.00 0.00 |
0.44800 0.67200 |
11:00:00 11:00:00 11:00:00 11:00:00
|
20 888 20 417
|
0,5600 0,5600 0,5600 0,5600
|
1 1 1 1 |
3000 3000 3000 5000 |
0.20000 0.16100 0.16050 0.15000 |
0.56000 0.57000 0.57600 0.59000 |
801 100 500 100 |
3 1 1 1 |
|
PARTNER |
0.13 |
13.95 % |
10:14:33 |
680 |
0,1470 |
1 |
2000 |
0.13150 |
0.14000 |
6120 |
1 |
17 |
2 |
[+] |
PRN_ |
0.13 0.15 |
0.10300 0.15400 |
10:14:33 10:14:33 09:04:07 09:04:07
|
6120 2000 500 2000
|
0,1400 0,1395 0,1365 0,1350
|
1 2 1 1 |
6500 39129 6500 1000 |
0.13050 0.13000 0.12700 0.12650 |
0.14650 0.14700 0.15000 0.15050 |
3500 52120 8620 10399 |
1 4 2 2 |
|
PASSUS |
0.00 |
0.00 % |
14:43:13 |
15 |
40,0000 |
1 |
50 |
40.00000 |
40.50000 |
10 |
1 |
0 |
0 |
[+] |
PAS |
0.00 0.00 |
32.00000 48.00000 |
14:26:27 14:26:27 14:26:27 14:26:27
|
5 40 50 20
|
40,0000 40,0000 40,3000 40,4000
|
1 1 2 1 |
10 20 205 10 |
39.80000 39.60000 39.50000 39.30000 |
40.90000 41.00000 41.20000 41.50000 |
20 10 5 5 |
1 1 1 1 |
|
PATENTUS |
1.27 |
0.38 % |
16:27:23 |
700 |
1,3100 |
2 |
70 |
1.29000 |
1.31000 |
1271 |
2 |
3 |
4 |
[+] |
PAT |
1.27 1.31 |
1.14500 1.39500 |
13:29:36 13:29:36 13:26:07 12:59:12
|
11 200 200 86
|
1,3100 1,3050 1,3050 1,3050
|
1 1 1 1 |
222 200 425 500 |
1.25000 1.24000 1.23500 1.23000 |
1.32000 1.37000 1.38000 1.39000 |
5000 2684 3000 1250 |
1 2 1 1 |
|
PCCEXOL |
2.56 |
-1.18 % |
17:00:00 |
600 |
2,5200 |
2 |
1380 |
2.52000 |
2.53000 |
120 |
1 |
125 |
317 |
[+] |
PCX |
2.51 2.57 |
2.30000 2.81000 |
17:00:00 16:39:46 16:36:47 15:45:23
|
400 500 500 220
|
2,5200 2,5300 2,5300 2,5200
|
2 2 7 1 |
1284 2500 8380 330 |
2.51000 2.50500 2.50000 2.48500 |
2.54000 2.54500 2.55000 2.56500 |
2222 1999 7000 2000 |
1 2 1 2 |
|
PCCROKITA |
90.00 |
-1.33 % |
17:00:00 |
4 |
88,9000 |
2 |
39 |
88.90000 |
89.70000 |
30 |
1 |
2 |
160 |
[+] |
PCR |
88.90 90.00 |
81.00000 99.00000 |
17:00:00 17:00:00 16:37:25 16:21:54
|
1 23 14 5
|
88,9000 88,9000 89,8000 89,1000
|
1 2 1 1 |
20 12 20 20 |
88.80000 88.70000 88.60000 88.50000 |
89.80000 89.90000 90.00000 90.10000 |
411 35 58 20 |
2 1 1 1 |
|
PCFGROUP |
52.10 |
-1.85 % |
17:02:43 |
78 |
53,0000 |
1 |
2031 |
53.00000 |
54.00000 |
130 |
2 |
4 |
220 |
[+] |
PCF |
51.10 53.90 |
46.90000 57.30000 |
17:02:28 17:02:11 17:00:32 17:00:00
|
3 51 111 215
|
53,0000 53,0000 53,0000 53,0000
|
1 1 1 1 |
111 51 1 31 |
52.10000 52.00000 51.60000 51.50000 |
54.40000 54.50000 54.90000 55.00000 |
30 200 56 236 |
1 1 2 3 |
|
PEKABEX |
13.50 |
-1.52 % |
17:00:13 |
90 |
12,9500 |
2 |
60 |
12.90000 |
13.30000 |
276 |
2 |
4 |
52 |
[+] |
PBX |
12.95 13.50 |
12.15000 14.85000 |
17:00:00 16:03:06 15:54:03 15:43:06
|
10 100 119 580
|
12,9500 13,0500 13,0500 12,9500
|
3 3 1 3 |
1190 345 300 1225 |
12.65000 12.60000 12.55000 12.50000 |
13.40000 13.50000 13.55000 13.60000 |
389 250 769 110 |
2 1 1 1 |
|
PEKAO |
92.60 |
0.31 % |
17:03:55 |
21 |
91,0600 |
1 |
1000 |
91.04000 |
PKC |
4252 |
1 |
600 |
54,886 |
[+] |
PEO |
90.46 92.60 |
83.34000 101.85000 |
17:00:22 17:00:00 17:00:00 17:00:00
|
48 1181 91 324
|
91,0600 91,0600 91,0600 91,0600
|
4 1 1 1 |
718 1000 449 1000 |
91.00000 90.96000 90.94000 90.90000 |
91.06000 91.14000 91.24000 91.30000 |
5397 753 730 234 |
4 1 2 1 |
|
PEP |
70.80 |
0.28 % |
17:00:00 |
10 |
71,0000 |
1 |
283 |
71.00000 |
71.40000 |
71 |
1 |
1 |
67 |
[+] |
PEP |
69.10 71.90 |
63.80000 77.80000 |
16:38:43 16:21:52 15:40:34 15:40:34
|
5 15 10 70
|
71,1000 71,1000 71,8000 71,8000
|
1 1 2 1 |
50 20 39 145 |
69.30000 69.10000 69.00000 68.50000 |
71.50000 71.80000 71.90000 72.00000 |
40 50 98 150 |
1 1 2 1 |
|
PEPCO |
39.64 |
0.91 % |
17:02:31 |
8 |
40,0000 |
2 |
308 |
39.92000 |
40.00000 |
260 |
1 |
84 |
3,390 |
[+] |
PCO |
39.64 41.20 |
35.68000 43.60000 |
17:02:24 17:00:00 17:00:00 17:00:00
|
200 220 220 195
|
40,0000 40,0000 40,0000 40,0000
|
3 1 1 2 |
534 251 550 484 |
39.84000 39.82000 39.80000 39.78000 |
40.04000 40.10000 40.16000 40.18000 |
481 481 169 310 |
2 2 2 2 |
|
PEPEES |
1.39 |
3.73 % |
09:03:07 |
10 |
1,3900 |
1 |
50 |
1.36000 |
1.39000 |
26288 |
3 |
0 |
0 |
[+] |
PPS |
1.39 1.39 |
1.26000 1.52000 |
13:18:44 09:34:31 09:03:03 16:09:57
|
158 800 2 747
|
1,3400 1,3500 1,3800 1,3800
|
2 1 1 1 |
9000 10000 15000 1000 |
1.34000 1.33000 1.32000 1.30000 |
1.43000 1.44000 1.45000 1.46000 |
8600 22090 22998 28600 |
1 3 1 1 |
|
PGE |
9.65 |
1.47 % |
17:01:27 |
841 |
9,6720 |
2 |
11038 |
9.65800 |
9.67400 |
1080 |
1 |
4,508 |
44,242 |
[+] |
PGE |
9.60 9.94 |
8.68600 10.61500 |
17:00:00 17:00:00 17:00:00 17:00:00
|
670 1513 1296 1877
|
9,6720 9,6720 9,6720 9,6720
|
2 2 2 1 |
3901 7159 3907 1085 |
9.64400 9.63600 9.62800 9.62600 |
9.68400 9.68800 9.69000 9.70400 |
4850 1295 2589 17316 |
2 1 1 3 |
|
PGFGROUP |
1.20 |
-15.20 % |
17:01:25 |
2000 |
1,0600 |
1 |
1300 |
1.04000 |
1.06000 |
664 |
1 |
189 |
206 |
[+] |
PGV |
1.06 1.20 |
0.97200 1.18500 |
17:01:09 17:01:09 17:01:09 17:01:09
|
100 1000 1620 1580
|
1,0600 1,0600 1,0600 1,0600
|
1 2 1 1 |
9000 1100 9999 5 |
1.00500 1.00000 0.99000 0.97400 |
1.11000 1.12000 1.14000 1.16000 |
2000 600 870 765 |
1 1 1 1 |
|
PGNIG |
6.10 |
-0.82 % |
17:02:54 |
6990 |
6,0460 |
2 |
37728 |
6.04600 |
6.05200 |
14337 |
2 |
7,315 |
44,572 |
[+] |
PGN |
5.98 6.28 |
5.49000 6.71000 |
17:02:54 17:00:29 17:00:00 17:00:00
|
7696 500 8468 8332
|
6,0460 6,0460 6,0460 6,0460
|
1 2 1 1 |
50 1100 1213 600 |
6.03000 6.02600 6.01800 6.01600 |
6.05600 6.05800 6.06000 6.06200 |
16636 8915 3987 26963 |
1 2 1 2 |
|
PHARMENA |
6.40 |
-0.92 % |
10:05:23 |
18 |
6,4400 |
2 |
114 |
6.20000 |
6.44000 |
450 |
2 |
2 |
13 |
[+] |
PHR |
6.18 6.48 |
5.76000 7.04000 |
09:31:09 09:31:09 09:00:42 09:00:42
|
1863 137 3 40
|
6,1800 6,2000 6,4800 6,4000
|
2 1 1 1 |
217 160 110 1997 |
6.18000 6.06000 5.94000 5.90000 |
6.46000 6.48000 6.50000 6.60000 |
573 489 2569 591 |
1 1 3 3 |
|
PHN |
13.35 |
0.75 % |
17:00:00 |
2 |
13,4000 |
1 |
300 |
13.20000 |
13.40000 |
3149 |
5 |
0 |
5 |
[+] |
PHN |
13.20 13.40 |
12.05000 14.65000 |
15:15:51 15:03:39 11:10:12 09:34:28
|
100 100 70 6
|
13,2000 13,2000 13,2000 13,4000
|
1 1 1 1 |
203 100 100 40 |
12.85000 12.80000 12.60000 12.55000 |
13.45000 13.50000 13.75000 13.80000 |
500 740 149 100 |
1 3 1 1 |
|
PHOTON |
10.00 |
-2.26 % |
17:00:00 |
1 |
9,5500 |
1 |
50 |
9.55000 |
9.98000 |
500 |
1 |
5 |
51 |
[+] |
PEN |
9.55 10.00 |
9.00000 10.99800 |
17:00:00 17:00:00 17:00:00 16:30:20
|
75 150 275 500
|
9,5500 9,5500 9,5500 9,7000
|
2 1 1 1 |
450 660 850 200 |
9.50000 9.32000 9.21100 9.10000 |
9.99000 10.00000 10.02000 10.05000 |
523 2941 50 1865 |
1 3 1 2 |
|
PKNORLEN |
71.80 |
-1.88 % |
17:04:06 |
200 |
70,0600 |
24 |
2782 |
70.06000 |
70.36000 |
817 |
1 |
1,043 |
73,926 |
[+] |
PKN |
70.06 72.40 |
64.62000 78.98000 |
17:03:13 17:01:20 17:01:04 17:00:36
|
200 891 100 15
|
70,0600 70,0600 70,0600 70,0600
|
7 15 120 4 |
2048 3792 23640 276 |
70.04000 70.02000 70.00000 69.98000 |
70.46000 70.58000 70.66000 70.68000 |
977 3694 2923 24137 |
1 2 2 1 |
|
PKOBP |
31.01 |
-0.98 % |
17:03:48 |
31 |
30,3300 |
2 |
407 |
30.33000 |
30.44000 |
32 |
1 |
2,383 |
72,835 |
[+] |
PKO |
30.32 31.10 |
27.91000 34.11000 |
17:03:48 17:03:40 17:03:21 17:03:07
|
81 44 65 100
|
30,3300 30,3300 30,3300 30,3300
|
3 1 28 2 |
2464 3771 10407 8604 |
30.32000 30.31000 30.30000 30.29000 |
30.50000 30.51000 30.52000 30.58000 |
18 14670 990 8521 |
1 2 1 2 |
|
PKPCARGO |
12.14 |
1.85 % |
17:01:28 |
500 |
12,1000 |
1 |
41 |
12.00000 |
12.10000 |
597 |
3 |
85 |
1,020 |
[+] |
PKP |
11.84 12.16 |
10.93000 13.35000 |
17:01:28 17:00:00 17:00:00 17:00:00
|
809 466 600 387
|
12,1000 12,1000 12,1000 12,1000
|
1 1 1 4 |
70 200 100 1462 |
11.98000 11.92000 11.91000 11.90000 |
12.12000 12.14000 12.15000 12.16000 |
2000 2000 300 4000 |
1 1 1 2 |
|
PLASMA |
0.67 |
18.75 % |
11:00:00 |
1 |
0,6650 |
1 |
370 |
0.56000 |
0.66500 |
1519 |
3 |
0 |
0 |
[+] |
PSM |
0.67 0.67 |
0.53500 0.79500 |
15:22:40 15:20:58 15:20:58 15:12:09
|
430 700 1000 720
|
0,5600 0,5600 0,5600 0,5600
|
1 1 1 0 |
1961 2487 5 0 |
0.51000 0.40000 0.10000 0.00000 |
0.95000 0.95500 1.08000 1.17000 |
601 1364 1299 200 |
1 1 1 1 |
|
PLATIGE |
25.50 |
2.00 % |
13:37:09 |
50 |
25,5000 |
2 |
123 |
24.60000 |
25.50000 |
2107 |
7 |
0 |
2 |
[+] |
PLI |
25.50 25.50 |
20.40000 30.60000 |
12:03:31 09:00:00 16:47:05 16:47:05
|
40 2 2 23
|
25,5000 25,5000 25,0000 24,9000
|
1 1 1 1 |
100 200 400 400 |
24.50000 24.40000 24.30000 24.20000 |
25.80000 26.00000 26.10000 26.20000 |
120 1047 38 90 |
1 3 1 1 |
|
PLAYWAY |
285.00 |
2.31 % |
17:00:00 |
4 |
287,5000 |
1 |
19 |
284.00000 |
287.50000 |
13 |
1 |
3 |
896 |
[+] |
PLW |
279.00 289.00 |
256.50000 313.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
6 79 12 1
|
287,5000 287,5000 287,5000 287,5000
|
1 1 1 1 |
10 90 100 65 |
282.50000 282.00000 281.00000 280.50000 |
289.00000 289.50000 290.00000 292.00000 |
27 22 60 10 |
1 2 2 1 |
|
PLAZACNTR |
2.46 |
5.17 % |
10:09:42 |
50 |
2,4400 |
2 |
3194 |
2.32000 |
2.40000 |
2954 |
2 |
3 |
8 |
[+] |
PLZ |
2.44 2.46 |
2.22000 2.70000 |
09:05:33 09:00:00 09:00:00 09:00:00
|
5 46 400 385
|
2,4400 2,4600 2,4600 2,4600
|
1 1 1 1 |
444 399 1000 400 |
2.28000 2.26000 2.24000 2.22000 |
2.42000 2.44000 2.50000 2.52000 |
499 1564 600 500 |
1 1 1 1 |
|
PLGROUP |
0.24 |
4.78 % |
12:34:45 |
100 |
0,2190 |
1 |
5000 |
0.20000 |
0.21900 |
2030 |
2 |
11 |
2 |
[+] |
PLG |
0.20 0.24 |
0.18800 0.28200 |
12:19:47 12:19:47 12:19:47 10:48:15
|
3000 2000 5000 380
|
0,2000 0,2010 0,2020 0,2350
|
1 1 1 1 |
4300 500 500 500 |
0.19850 0.19800 0.19700 0.19600 |
0.22000 0.22400 0.23400 0.23500 |
3000 5000 7000 5620 |
1 1 1 2 |
|
POINTGROUP |
2.48 |
0.00 % |
14:28:13 |
400 |
2,4800 |
1 |
209 |
2.40000 |
2.48000 |
3250 |
1 |
0 |
1 |
[+] |
PGM |
2.48 2.48 |
2.24000 2.72000 |
10:35:20 10:43:25 16:19:06 16:19:06
|
535 534 50 500
|
2,4800 2,4400 2,4400 2,4200
|
1 1 0 0 |
3152 1 0 0 |
2.38000 0.88000 0.00000 0.00000 |
2.80000 2.86000 2.90000 3.00000 |
800 500 1500 3000 |
1 1 1 1 |
|
POINTPACK |
39.60 |
1.27 % |
12:25:53 |
13 |
40,0000 |
2 |
125 |
39.30000 |
39.90000 |
60 |
1 |
2 |
69 |
[+] |
PNT |
39.30 40.60 |
31.70000 47.50000 |
12:25:53 12:22:31 10:32:59 10:22:36
|
41 25 39 34
|
40,0000 39,3000 40,6000 40,6000
|
1 2 2 1 |
61 112 452 100 |
39.20000 39.10000 39.00000 38.80000 |
40.00000 40.60000 40.70000 40.80000 |
1028 108 60 137 |
2 2 1 1 |
|
POLICE |
12.20 |
-0.83 % |
16:13:16 |
360 |
12,0000 |
1 |
17 |
12.00000 |
12.25000 |
3290 |
1 |
1 |
12 |
[+] |
PCE |
11.90 12.25 |
11.00000 13.40000 |
16:10:14 13:19:22 12:45:01 12:32:51
|
43 150 157 15
|
12,0000 12,2500 12,2500 12,2500
|
1 2 3 2 |
53 460 889 1380 |
11.90000 11.80000 11.65000 11.60000 |
12.30000 12.40000 12.50000 12.60000 |
4482 673 800 1127 |
3 2 3 3 |
|
POLIMEXMS |
3.42 |
0.23 % |
17:00:00 |
456 |
3,4300 |
1 |
337 |
3.37200 |
3.43000 |
3544 |
1 |
70 |
237 |
[+] |
PXM |
3.32 3.48 |
3.08000 3.76400 |
17:00:00 17:00:00 17:00:00 17:00:00
|
591 1 158 900
|
3,4300 3,4300 3,4300 3,4300
|
1 1 1 1 |
175 3000 1049 2000 |
3.37000 3.36400 3.36000 3.34200 |
3.43600 3.44400 3.45000 3.46000 |
100 3000 720 906 |
1 1 2 1 |
|
POLLENAE |
0.00 |
0.00 % |
11:00:00 |
100 |
0,3600 |
1 |
5000 |
0.10100 |
PKC |
5850 |
2 |
0 |
0 |
[+] |
PLE |
0.00 0.00 |
0.28800 0.43200 |
11:22:32 11:22:32 15:00:00 15:00:00
|
200 100 100 100
|
0,3600 0,3600 0,3300 0,3300
|
1 1 0 0 |
6000 100 0 0 |
0.08050 0.01000 0.00000 0.00000 |
0.36000 0.39000 0.90000 1.00000 |
55000 300 60 15534 |
2 1 1 1 |
|
POLMAN |
0.33 |
-0.29 % |
17:00:00 |
1 |
0,3490 |
1 |
171 |
0.32600 |
0.34900 |
1499 |
1 |
2 |
1 |
[+] |
PLM |
0.33 0.35 |
0.26100 0.39100 |
12:51:27 09:17:25 16:49:18 11:29:57
|
200 2129 500 2000
|
0,3260 0,3260 0,3500 0,3290
|
1 2 1 1 |
1500 4510 3225 6000 |
0.32100 0.32000 0.31000 0.30200 |
0.35000 0.36500 0.36600 0.36800 |
700 2257 2000 2005 |
1 1 1 1 |
|
POLTRONIC |
1.05 |
0.00 % |
16:08:15 |
1 |
1,1000 |
1 |
1962 |
1.02000 |
1.10000 |
5437 |
3 |
1 |
1 |
[+] |
PTN |
1.05 1.10 |
0.84000 1.26000 |
14:13:56 14:13:30 12:26:12 15:36:08
|
620 380 75 1
|
1,0500 1,0500 1,0500 1,1000
|
2 1 2 1 |
1097 1350 3525 635 |
0.98000 0.96200 0.96000 0.95000 |
1.11000 1.12000 1.19000 1.20000 |
2100 1837 1935 856 |
1 1 1 1 |
|
POLWAX |
3.09 |
-2.91 % |
17:00:00 |
631 |
3,0000 |
1 |
4480 |
3.00000 |
3.08000 |
4556 |
1 |
9 |
27 |
[+] |
PWX |
2.99 3.09 |
2.79000 3.39000 |
17:00:00 17:00:00 17:00:00 16:49:25
|
136 217 144 33
|
3,0000 3,0000 3,0000 3,0100
|
3 5 1 1 |
60 1080 185 1315 |
2.98000 2.97000 2.93000 2.92000 |
3.09000 3.10000 3.13000 3.14000 |
1814 8800 510 500 |
2 5 1 1 |
|
PPG |
0.89 |
-1.98 % |
10:56:58 |
500 |
0,8900 |
2 |
2100 |
0.85000 |
0.88800 |
2250 |
1 |
1 |
0 |
[+] |
PPG |
0.89 0.89 |
0.71200 1.06500 |
09:27:19 10:47:45 10:47:37 10:45:59
|
25 14 200 283
|
0,8900 0,9080 0,9000 0,8900
|
1 1 1 1 |
100 100 100 100 |
0.84000 0.83000 0.82000 0.81200 |
0.89000 0.90800 0.91800 0.92000 |
4475 1974 100 100 |
1 1 1 1 |
|
PRAGMAINK |
0.00 |
0.00 % |
17:00:00 |
10 |
3,7600 |
1 |
20 |
3.66000 |
3.78000 |
20 |
1 |
0 |
0 |
[+] |
PRI |
0.00 0.00 |
3.39000 4.13000 |
09:22:43 09:22:38 09:20:26 09:20:01
|
21 20 200 20
|
3,7600 3,7600 3,7400 3,7400
|
1 1 1 1 |
20 100 10 100 |
3.64000 3.62000 3.60000 3.55000 |
3.80000 3.81000 3.82000 3.84000 |
60 20 20 20 |
2 1 1 1 |
|
PRESENT24 |
0.12 |
-1.19 % |
13:54:27 |
869 |
0,1245 |
1 |
1500 |
0.11550 |
0.12450 |
6130 |
1 |
1 |
0 |
[+] |
P24 |
0.12 0.12 |
0.09960 0.14900 |
15:44:41 14:28:06 14:16:27 12:14:36
|
135 1103 4142 2597
|
0,1260 0,1195 0,1195 0,1145
|
1 1 1 1 |
16000 20005 10000 2000 |
0.11150 0.11100 0.11050 0.11000 |
0.12500 0.12700 0.12800 0.13500 |
1700 9465 17474 26000 |
1 1 1 2 |
|
PRIMAMODA |
1.69 |
-2.37 % |
11:11:08 |
90 |
1,6500 |
1 |
2000 |
1.59000 |
1.65000 |
4810 |
2 |
16 |
26 |
[+] |
PMA |
1.59 1.69 |
1.53000 1.85000 |
10:18:22 10:17:50 10:17:32 10:13:30
|
800 1000 1300 300
|
1,6700 1,6600 1,6500 1,6500
|
3 1 1 1 |
2788 833 5000 1000 |
1.58000 1.56000 1.55000 1.53000 |
1.66000 1.67000 1.68000 1.69000 |
1500 1500 3007 5355 |
1 1 2 2 |
|
PROCHEM |
33.20 |
0.00 % |
10:46:02 |
1 |
33,2000 |
2 |
272 |
32.00000 |
33.20000 |
95 |
1 |
0 |
1 |
[+] |
PRM |
32.00 33.20 |
30.00000 36.40000 |
10:17:44 09:00:00 16:27:49 16:27:49
|
32 2 1 1
|
32,0000 33,2000 33,2000 33,0000
|
2 2 1 1 |
120 228 71 18 |
31.40000 31.00000 30.00000 27.00000 |
33.40000 33.60000 34.80000 35.00000 |
276 64 52 400 |
1 1 1 2 |
|
PROJPRZEM |
6.05 |
-3.28 % |
15:52:00 |
1275 |
5,9000 |
1 |
1 |
6.80000 |
6.75000 |
195 |
1 |
11 |
64 |
[+] |
PJP |
5.90 6.10 |
6.00000 7.30000 |
15:41:17 15:41:17 15:41:17 15:33:48
|
1275 171 1000 958
|
5,9000 5,9000 5,9500 6,0000
|
1 1 2 1 |
304 40 1310 90 |
5.95000 5.85000 5.80000 5.70000 |
6.80000 6.90000 7.00000 7.05000 |
301 1000 584 150 |
1 1 1 1 |
|
PROMISE |
3.64 |
3.28 % |
16:21:15 |
7 |
3,7800 |
1 |
120 |
3.68000 |
3.78000 |
68 |
1 |
0 |
0 |
[+] |
PRO |
3.64 3.78 |
2.92000 4.36000 |
11:26:44 14:31:46 09:02:51 09:00:00
|
10 2000 1900 100
|
3,6400 3,6600 3,6600 3,6600
|
1 1 1 1 |
1188 100 59 100 |
3.64000 3.48000 3.44000 3.42000 |
3.82000 3.86000 3.88000 3.90000 |
100 1161 1800 200 |
1 1 1 1 |
|
PROTEKTOR |
2.72 |
-0.36 % |
14:41:25 |
100 |
2,7400 |
2 |
580 |
2.70000 |
2.74000 |
2108 |
2 |
7 |
19 |
[+] |
PRT |
2.70 2.76 |
2.45000 2.99000 |
13:38:36 12:29:41 12:29:41 12:29:41
|
200 417 26 300
|
2,7400 2,7000 2,7000 2,7100
|
1 2 1 1 |
150 635 300 660 |
2.69000 2.68000 2.67000 2.66000 |
2.75000 2.76000 2.78000 2.80000 |
500 300 1000 1600 |
1 1 1 1 |
|
PRYMUS |
0.00 |
0.00 % |
16:31:12 |
365 |
5,5000 |
1 |
10 |
5.30000 |
5.50000 |
10 |
1 |
0 |
0 |
[+] |
PRS |
0.00 0.00 |
4.40000 6.60000 |
13:10:21 13:10:21 13:10:21 13:10:21
|
365 10 30 459
|
5,5500 5,5500 5,5000 5,5000
|
1 1 1 1 |
10 10 3120 10 |
5.20000 5.10000 5.00000 4.82000 |
5.70000 5.75000 5.80000 5.85000 |
10 509 30 228 |
1 2 1 1 |
|
PULAWY |
84.00 |
0.24 % |
17:00:55 |
21 |
84,2000 |
5 |
665 |
84.00000 |
84.40000 |
150 |
1 |
3 |
275 |
[+] |
ZAP |
84.00 85.20 |
75.60000 92.40000 |
17:00:26 17:00:26 17:00:26 17:00:00
|
300 25 14 86
|
84,2000 84,2000 84,2000 84,2000
|
1 3 1 1 |
44 95 45 20 |
83.60000 83.00000 82.00000 81.60000 |
84.80000 85.00000 85.20000 85.40000 |
152 278 75 95 |
2 4 2 2 |
|
PURE |
42.45 |
-4.60 % |
17:03:18 |
46 |
40,4500 |
1 |
22 |
40.45000 |
41.15000 |
23 |
1 |
3 |
108 |
[+] |
PUR |
39.85 42.45 |
38.25000 46.65000 |
17:02:40 17:02:22 17:00:00 17:00:00
|
74 44 5 13
|
40,4500 40,4500 40,4500 40,4500
|
2 1 8 1 |
14 36 644 10 |
40.40000 40.25000 40.00000 39.95000 |
41.20000 41.50000 42.00000 42.25000 |
60 60 94 50 |
1 2 2 1 |
|
PZU |
30.42 |
0.70 % |
17:04:20 |
3471 |
30,3300 |
2 |
14044 |
30.33000 |
30.36000 |
14991 |
3 |
1,678 |
50,992 |
[+] |
PZU |
30.02 30.65 |
27.38000 33.46000 |
17:01:20 17:01:04 17:01:04 17:00:31
|
2272 2098 4115 500
|
30,3300 30,3300 30,3300 30,3300
|
1 1 4 1 |
2156 110 443 3958 |
30.32000 30.31000 30.30000 30.28000 |
30.37000 30.41000 30.42000 30.45000 |
1890 1887 18267 1885 |
1 1 2 1 |
|
QUBICGMS |
1.42 |
-0.66 % |
14:43:52 |
1000 |
1,5000 |
1 |
43 |
1.45000 |
1.50000 |
100 |
1 |
3 |
5 |
[+] |
QUB |
1.40 1.50 |
1.14000 1.70000 |
12:26:35 11:57:28 10:59:58 10:59:26
|
247 460 190 1100
|
1,4500 1,4500 1,4000 1,4000
|
1 1 1 1 |
1200 600 1200 1443 |
1.40500 1.40000 1.38500 1.38000 |
1.51000 1.62000 1.66000 1.80000 |
1015 1000 2280 2000 |
1 1 2 1 |
|
QUERCUS |
3.62 |
3.43 % |
09:46:00 |
42 |
3,6200 |
1 |
500 |
3.51000 |
3.60000 |
60 |
1 |
0 |
0 |
[+] |
QRS |
3.62 3.62 |
3.26000 3.98000 |
09:23:13 17:00:00 16:08:54 09:25:39
|
9 3 743 232
|
3,6200 3,5000 3,5100 3,5300
|
1 1 1 2 |
275 2500 160 582 |
3.49000 3.48000 3.40000 3.37000 |
3.61000 3.62000 3.63000 3.64000 |
1 1486 726 2113 |
1 3 2 3 |
|
R22 |
39.90 |
1.28 % |
16:22:11 |
200 |
39,6000 |
1 |
13 |
39.30000 |
41.00000 |
200 |
1 |
1 |
38 |
[+] |
R22 |
39.60 40.60 |
35.95000 43.85000 |
16:21:18 15:56:28 15:45:30 15:45:30
|
42 8 32 200
|
40,6000 40,0000 40,0000 40,0000
|
1 1 1 1 |
79 100 89 120 |
39.20000 39.15000 39.10000 39.05000 |
41.80000 42.00000 42.45000 42.50000 |
23 350 23 70 |
1 3 1 1 |
|
RAFAKO |
1.76 |
1.37 % |
17:01:39 |
700 |
1,7800 |
2 |
12140 |
1.77800 |
1.78200 |
400 |
1 |
279 |
497 |
[+] |
RFK |
1.73 1.80 |
1.58400 1.93200 |
17:01:07 17:01:07 17:01:07 17:00:00
|
278 1389 4307 51
|
1,7800 1,7800 1,7800 1,7800
|
4 1 1 1 |
11000 2000 244 3000 |
1.77600 1.77200 1.77000 1.76400 |
1.78400 1.79000 1.79400 1.79600 |
299 6559 16565 13177 |
1 2 2 2 |
|
RAFAMET |
17.30 |
-7.51 % |
17:00:50 |
592 |
16,0000 |
2 |
108 |
16.00000 |
16.50000 |
10 |
1 |
1 |
20 |
[+] |
RAF |
16.00 17.30 |
15.60000 19.00000 |
17:00:00 17:00:00 16:28:08 16:28:08
|
400 100 10 10
|
16,0000 16,0000 16,0000 16,1000
|
1 1 1 1 |
20 491 100 40 |
15.70000 15.60000 15.50000 15.30000 |
16.60000 16.70000 16.80000 16.90000 |
10 15 10 10 |
1 1 1 1 |
|
RAINBOW |
21.45 |
5.61 % |
17:00:00 |
88 |
22,6000 |
3 |
392 |
22.60000 |
22.80000 |
80 |
1 |
13 |
280 |
[+] |
RBW |
21.20 23.00 |
19.32000 23.55000 |
16:44:15 16:44:15 16:41:25 16:38:57
|
50 50 50 120
|
22,6000 22,6000 22,6000 22,6000
|
1 2 1 1 |
100 200 150 92 |
22.55000 22.50000 22.45000 22.40000 |
22.85000 22.90000 22.95000 23.00000 |
187 1643 948 1349 |
2 5 4 7 |
|
RANKPROGR |
1.57 |
2.55 % |
10:41:26 |
6 |
1,6100 |
1 |
75 |
1.59000 |
1.59500 |
840 |
1 |
1 |
1 |
[+] |
RNK |
1.57 1.61 |
1.41500 1.72500 |
09:38:12 09:10:33 14:47:04 14:22:50
|
173 600 1629 827
|
1,5700 1,5700 1,5700 1,5650
|
2 1 1 1 |
3919 2689 5900 1000 |
1.51500 1.51000 1.50000 1.48000 |
1.60000 1.61000 1.62000 1.63500 |
11000 454 1030 1990 |
2 1 1 1 |
|
RAWLPLUG |
14.65 |
1.71 % |
17:00:00 |
1 |
14,9000 |
1 |
35 |
14.70000 |
14.90000 |
205 |
1 |
2 |
22 |
[+] |
RWL |
14.65 14.95 |
13.20000 16.10000 |
14:38:42 14:38:42 10:30:19 10:30:03
|
174 206 200 200
|
14,7000 14,7000 14,7000 14,7000
|
2 1 1 2 |
235 500 200 276 |
14.65000 14.60000 14.55000 14.50000 |
14.95000 15.00000 15.10000 15.20000 |
364 200 680 710 |
2 1 1 1 |
|
READGENE |
0.00 |
0.00 % |
11:00:00 |
45 |
2,5100 |
1 |
20 |
2.34000 |
2.52000 |
1019 |
2 |
0 |
0 |
[+] |
RDG |
0.00 0.00 |
2.01000 3.01000 |
11:00:00 15:00:00 15:00:00 15:00:00
|
1 90 10 10
|
2,5200 2,3200 2,3200 2,4900
|
1 1 1 1 |
105 500 20 20 |
2.32000 2.30000 2.28000 2.24000 |
2.54000 2.59000 2.60000 2.65000 |
20 790 350 1977 |
1 1 1 1 |
|
REDAN |
0.27 |
-7.52 % |
17:00:00 |
1942 |
0,2460 |
1 |
3067 |
0.24600 |
0.26700 |
111 |
1 |
8 |
2 |
[+] |
RDN |
0.25 0.27 |
0.23900 0.29100 |
16:39:19 16:39:19 10:37:25 09:42:08
|
1000 1000 3942 260
|
0,2500 0,2500 0,2500 0,2650
|
1 1 1 1 |
2000 1000 4000 5000 |
0.24500 0.24400 0.24200 0.24100 |
0.26800 0.27000 0.28600 0.28800 |
2339 21580 4700 1000 |
1 3 1 1 |
|
REDDEV |
1.03 |
-2.42 % |
17:00:00 |
19 |
1,0100 |
2 |
5100 |
0.97000 |
1.01000 |
181 |
1 |
8 |
8 |
[+] |
RDS |
0.97 1.03 |
0.82400 1.23500 |
17:00:00 15:22:22 15:17:32 15:00:57
|
181 19 100 200
|
1,0100 1,0000 0,9700 0,9700
|
3 1 1 1 |
2295 5000 200 555 |
0.96000 0.94000 0.93000 0.91200 |
1.03000 1.04500 1.05000 1.06000 |
1422 2200 2850 20000 |
1 1 1 1 |
|
RELPOL |
5.38 |
-1.08 % |
16:25:58 |
100 |
5,5200 |
2 |
490 |
5.40000 |
5.54000 |
684 |
1 |
5 |
28 |
[+] |
RLP |
5.38 5.60 |
4.85000 5.90000 |
15:27:23 15:11:41 15:11:41 14:59:41
|
100 270 30 100
|
5,4000 5,4000 5,4200 5,4200
|
2 2 3 3 |
500 7857 1255 694 |
5.38000 5.34000 5.32000 5.30000 |
5.56000 5.60000 5.62000 5.66000 |
840 800 100 183 |
1 3 1 1 |
|
REMAK |
12.40 |
0.40 % |
16:46:11 |
2 |
12,5000 |
1 |
2 |
12.40000 |
12.50000 |
367 |
1 |
0 |
1 |
[+] |
RMK |
12.40 12.50 |
11.20000 13.60000 |
14:53:35 09:00:00 17:00:00 17:00:00
|
74 2 1 62
|
12,4000 12,4000 12,4500 12,4500
|
2 3 1 1 |
227 342 218 139 |
12.00000 11.90000 11.45000 11.15000 |
13.40000 13.45000 13.90000 14.00000 |
700 110 68 270 |
2 1 1 1 |
|
REMEDIS |
0.00 |
0.00 % |
11:00:00 |
652 |
0,1070 |
1 |
1000 |
0.08000 |
0.10700 |
10390 |
1 |
0 |
0 |
[+] |
REM |
0.00 0.00 |
0.08600 0.12800 |
11:00:00 11:00:00 15:00:00 11:00:00
|
1033 167 1000 1833
|
0,1080 0,1080 0,0900 0,1000
|
1 1 2 1 |
4900 5000 230000 10000 |
0.07050 0.06000 0.04000 0.03000 |
0.10800 0.11000 0.11100 0.12000 |
12217 6752 2618 5000 |
2 2 1 1 |
|
RESBUD |
0.58 |
-0.69 % |
17:00:05 |
2812 |
0,5760 |
1 |
700 |
0.54400 |
0.57600 |
4188 |
1 |
9 |
5 |
[+] |
RES |
0.58 0.58 |
0.52200 0.63800 |
17:00:00 17:00:00 13:03:27 11:55:54
|
2000 2971 589 935
|
0,5760 0,5760 0,5760 0,5800
|
1 2 1 1 |
1982 1740 1000 15000 |
0.54200 0.54000 0.53200 0.53000 |
0.58000 0.59800 0.60000 0.61000 |
21078 2000 1731 937 |
2 1 2 1 |
|
ROBINSON |
5.10 |
-0.39 % |
15:25:26 |
100 |
5,1000 |
1 |
85 |
4.94000 |
5.00000 |
100 |
1 |
1 |
6 |
[+] |
RBS |
4.94 5.10 |
4.08000 6.12000 |
15:25:26 15:25:13 15:25:13 15:25:13
|
100 100 410 100
|
5,0000 4,9400 4,9500 4,9600
|
1 1 1 1 |
100 100 100 500 |
4.86000 4.80000 4.70000 4.66000 |
5.06000 5.10000 5.12000 5.14000 |
100 76 2208 500 |
1 1 2 1 |
|
ROCCA |
0.00 |
0.00 % |
09:00:00 |
20 |
2,6000 |
1 |
118 |
2.56000 |
2.70000 |
20 |
1 |
0 |
0 |
[+] |
RCA |
0.00 0.00 |
2.08000 3.12000 |
13:47:37 13:46:55 13:15:30 15:14:46
|
46 20 10 50
|
2,5800 2,6000 2,7000 2,7400
|
1 1 1 1 |
20 20 20 100 |
2.50000 2.46000 2.34000 2.30000 |
2.76000 2.78000 2.80000 2.82000 |
20 20 20 20 |
1 1 1 1 |
|
ROPCZYCE |
31.50 |
2.27 % |
11:12:01 |
5 |
31,5000 |
1 |
16 |
30.50000 |
31.30000 |
99 |
1 |
0 |
0 |
[+] |
RPC |
31.50 31.50 |
28.40000 34.60000 |
13:36:02 13:32:12 13:32:12 13:16:42
|
530 100 15 190
|
30,8000 30,7000 30,7000 30,5000
|
1 1 1 1 |
15 100 25 98 |
30.20000 30.10000 29.60000 29.50000 |
31.40000 31.50000 31.60000 31.70000 |
100 551 129 1272 |
1 5 1 1 |
|
ROVITA |
0.29 |
0.00 % |
11:00:00 |
100 |
0,2860 |
1 |
200 |
0.28000 |
0.28400 |
1000 |
1 |
0 |
0 |
[+] |
ROV |
0.29 0.29 |
0.23000 0.34200 |
15:00:00 15:00:00 11:00:00 15:00:20
|
50 25 75 100
|
0,2860 0,2860 0,2860 0,2840
|
1 1 1 1 |
300 250 1000 400 |
0.27000 0.26000 0.25000 0.24000 |
0.28600 0.28800 0.29000 0.30000 |
9231 110 27163 1000 |
1 1 1 1 |
|
RUCHCHORZ |
0.00 |
0.00 % |
11:00:00 |
1360 |
0,4300 |
1 |
10000 |
0.35000 |
0.43000 |
3797 |
2 |
0 |
0 |
[+] |
RCW |
0.00 0.00 |
0.34400 0.51500 |
11:00:00 11:00:00 12:51:44 12:51:44
|
940 60 4843 157
|
0,4300 0,4300 0,4300 0,4300
|
1 1 1 1 |
3000 5700 997 5 |
0.30600 0.19000 0.15000 0.07600 |
0.48000 0.49000 0.50000 0.51000 |
10000 10000 10000 10000 |
1 1 1 1 |
|
S4E |
0.00 |
0.00 % |
10:33:22 |
9 |
5,9500 |
1 |
50 |
5.00000 |
5.50000 |
50 |
1 |
0 |
0 |
[+] |
S4E |
0.00 0.00 |
4.76000 7.10000 |
10:31:45 10:31:45 10:31:45 09:04:52
|
300 100 90 1
|
4,8000 4,8000 4,8000 5,9500
|
1 1 1 1 |
100 100 100 50 |
4.50000 4.00000 3.50000 3.40000 |
5.95000 6.00000 6.45000 6.50000 |
707 43 99 50 |
3 1 1 1 |
|
SAKANA |
0.67 |
-10.61 % |
17:04:30 |
1500 |
0,5900 |
2 |
1468 |
0.57000 |
0.60000 |
1000 |
1 |
20 |
12 |
[+] |
SKN |
0.59 0.71 |
0.54000 0.80000 |
17:00:00 14:23:18 14:17:44 14:17:44
|
500 1 4000 500
|
0,5900 0,6550 0,5900 0,5900
|
3 2 1 1 |
7080 10581 200 5000 |
0.56000 0.55500 0.54000 0.52000 |
0.65000 0.65500 0.66000 0.70000 |
6000 3599 1384 1599 |
1 1 1 1 |
|
SANOK |
11.96 |
-0.68 % |
17:00:00 |
100 |
11,6600 |
1 |
200 |
11.56000 |
11.72000 |
137 |
1 |
11 |
129 |
[+] |
SNK |
11.54 12.00 |
10.78000 13.14000 |
17:00:00 17:00:00 17:00:00 16:33:48
|
1 2 6 3
|
11,6600 11,6600 11,6600 11,7200
|
2 4 2 1 |
291 1645 620 151 |
11.54000 11.52000 11.50000 11.44000 |
11.80000 11.90000 12.00000 12.02000 |
300 1000 395 88 |
1 2 3 1 |
|
SANPL |
248.20 |
0.24 % |
17:01:14 |
128 |
247,4000 |
1 |
175 |
247.40000 |
247.60000 |
231 |
1 |
66 |
16,376 |
[+] |
SPL |
245.00 251.00 |
223.40000 273.00000 |
17:00:26 17:00:26 17:00:00 17:00:00
|
457 354 54 8
|
247,4000 247,4000 247,4000 247,4000
|
3 2 2 2 |
305 201 181 285 |
247.20000 247.00000 246.80000 246.60000 |
247.80000 248.00000 248.40000 248.80000 |
55 464 437 2541 |
1 2 2 4 |
|
SANTANDER |
12.93 |
0.11 % |
16:12:37 |
3 |
12,8000 |
1 |
150 |
12.50000 |
13.00000 |
1110 |
3 |
0 |
5 |
[+] |
SAN |
12.80 12.93 |
11.63800 14.22200 |
11:26:20 10:23:00 10:10:11 16:22:32
|
108 200 100 7
|
12,9000 12,9100 12,9300 12,7860
|
1 1 1 1 |
136 10 238 62 |
12.47000 12.30000 12.22200 11.60000 |
13.50000 13.55000 13.82000 14.00000 |
200 200 189 500 |
1 1 1 1 |
|
SANWIL |
1.50 |
0.00 % |
17:00:00 |
73 |
1,5100 |
1 |
702 |
1.50000 |
1.51000 |
3911 |
2 |
1 |
2 |
[+] |
SNW |
1.50 1.51 |
1.35000 1.65000 |
17:00:00 16:32:36 15:51:50 15:21:14
|
62 7 295 9
|
1,5100 1,5100 1,5000 1,5100
|
1 2 2 1 |
600 2276 2710 500 |
1.48000 1.46500 1.46000 1.45500 |
1.53000 1.54000 1.54500 1.55000 |
740 856 469 860 |
1 1 1 1 |
|
SCPFL |
122.00 |
-2.12 % |
17:03:27 |
15 |
120,0000 |
1 |
25 |
120.00000 |
122.00000 |
82 |
1 |
1 |
150 |
[+] |
SCP |
117.60 122.00 |
97.60000 146.40000 |
17:01:25 17:00:00 17:00:00 16:28:26
|
27 14 3 50
|
120,0000 120,0000 120,0000 120,0000
|
3 2 2 1 |
97 92 19 100 |
118.20000 118.00000 116.20000 116.00000 |
123.00000 125.00000 125.60000 126.80000 |
2 20 20 26 |
1 1 1 1 |
|
SECOGROUP |
0.00 |
0.00 % |
17:00:00 |
100 |
15,0000 |
1 |
550 |
14.60000 |
15.00000 |
754 |
2 |
0 |
0 |
[+] |
SWG |
0.00 0.00 |
13.50000 16.50000 |
17:00:00 17:00:00 15:58:19 15:02:51
|
550 350 400 400
|
15,0000 15,0000 14,1000 14,1000
|
2 1 1 1 |
302 55 55 1 |
12.80000 12.60000 12.10000 10.70000 |
15.10000 15.50000 15.90000 16.00000 |
600 100 76 500 |
2 1 1 2 |
|
SEKO |
0.00 |
0.00 % |
12:53:41 |
975 |
7,7000 |
1 |
26 |
7.70000 |
7.80000 |
975 |
1 |
0 |
0 |
[+] |
SEK |
0.00 0.00 |
6.95000 8.45000 |
10:47:29 16:04:01 10:07:18 15:49:30
|
65 130 60 2047
|
7,9500 7,7500 8,0000 7,9500
|
3 1 1 2 |
500 1010 139 285 |
7.50000 7.45000 7.05000 7.00000 |
7.95000 8.00000 8.45000 8.50000 |
65 521 200 1000 |
1 3 1 1 |
|
SELENAFM |
21.70 |
-1.80 % |
11:56:29 |
100 |
21,8000 |
1 |
42 |
21.20000 |
21.90000 |
347 |
1 |
1 |
15 |
[+] |
SEL |
20.80 22.20 |
19.55000 23.80000 |
10:48:51 10:48:51 10:27:28 10:23:49
|
3 97 203 147
|
21,9000 21,5000 21,5000 21,5000
|
1 1 3 1 |
200 100 475 1000 |
21.10000 20.90000 20.80000 20.70000 |
22.20000 22.40000 22.50000 22.60000 |
154 100 170 100 |
2 1 2 1 |
|
SELVITA |
77.30 |
-1.03 % |
17:00:00 |
15 |
77,0000 |
1 |
30 |
76.70000 |
77.20000 |
139 |
1 |
20 |
1,567 |
[+] |
SLV |
76.00 77.80 |
69.60000 85.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 20 30 49
|
77,0000 77,0000 77,0000 77,0000
|
1 1 1 1 |
7 35 7 50 |
76.30000 75.80000 75.60000 75.10000 |
77.40000 77.50000 77.60000 77.80000 |
20 222 100 200 |
1 1 1 2 |
|
SERINUS |
7.20 |
-5.06 % |
17:00:31 |
351 |
7,5000 |
3 |
464 |
7.40000 |
7.55000 |
998 |
1 |
94 |
703 |
[+] |
SEN |
7.15 7.95 |
7.15000 8.65000 |
17:00:31 17:00:00 17:00:00 16:49:57
|
2754 200 66 2
|
7,5000 7,5000 7,5000 7,5500
|
4 11 3 9 |
980 2095 500 2189 |
7.35000 7.30000 7.25000 7.20000 |
7.60000 7.65000 7.70000 7.80000 |
198 98 627 699 |
1 1 4 2 |
|
SFD |
2.90 |
9.52 % |
16:30:12 |
100 |
2,9900 |
1 |
13 |
2.91000 |
2.99000 |
1900 |
1 |
10 |
29 |
[+] |
SFD |
2.90 2.99 |
2.32000 3.48000 |
16:10:47 15:00:10 14:37:08 13:42:19
|
617 450 1000 5000
|
2,9800 2,9000 2,9000 2,9000
|
2 1 2 1 |
1650 800 1989 1000 |
2.90000 2.88000 2.80000 2.70000 |
3.00000 3.10000 3.11000 3.20000 |
4300 2000 1000 1000 |
2 1 1 1 |
|
SFERANET |
2.00 |
0.50 % |
09:06:57 |
10 |
2,0000 |
1 |
20 |
1.94000 |
2.00000 |
3990 |
3 |
0 |
0 |
[+] |
SFN |
2.00 2.00 |
1.60000 2.40000 |
09:00:00 09:02:48 11:11:15 11:11:15
|
10 10 20 980
|
1,9900 1,9900 1,9900 1,9800
|
1 1 1 1 |
20 100 100 200 |
1.92000 1.90000 1.86000 1.84000 |
2.02000 2.04000 2.06000 2.08000 |
100 100 200 200 |
1 1 1 1 |
|
SFINKS |
0.38 |
-0.25 % |
12:11:02 |
1 |
0,3980 |
1 |
992 |
0.37800 |
0.39800 |
2999 |
1 |
1 |
0 |
[+] |
SFS |
0.38 0.40 |
0.34100 0.41500 |
10:08:41 15:57:31 13:51:04 13:51:04
|
958 200 808 192
|
0,3780 0,3990 0,3990 0,3970
|
2 1 1 1 |
6064 4365 3000 2000 |
0.37600 0.37500 0.37300 0.37100 |
0.39900 0.40400 0.41300 0.41400 |
3496 2500 3800 2500 |
1 1 1 1 |
|
SFKPOLKAP |
0.68 |
0.00 % |
15:00:00 |
20 |
0,6800 |
1 |
200 |
0.50000 |
0.68000 |
9960 |
2 |
0 |
0 |
[+] |
SFK |
0.68 0.68 |
0.54500 0.81500 |
11:00:00 11:00:00 15:00:00 11:00:00
|
20 100 100 167
|
0,6800 0,6800 0,6500 0,6450
|
1 1 1 1 |
200 1000 2000 1000 |
0.40000 0.34000 0.30000 0.25000 |
0.69000 0.70000 0.80000 0.82000 |
2010 100 100 100 |
1 1 1 1 |
|
SILVANO |
3.51 |
-4.17 % |
14:53:40 |
1 |
3,6800 |
1 |
100 |
3.42000 |
3.68000 |
554 |
1 |
1 |
3 |
[+] |
SFG |
3.51 3.68 |
3.16200 3.86400 |
14:24:19 14:24:18 14:24:18 14:24:17
|
78 191 29 2
|
3,5200 3,5190 3,5190 3,5190
|
1 1 1 1 |
222 765 3 572 |
3.27500 3.27000 3.26650 3.24000 |
3.68900 3.74000 3.84500 3.85000 |
222 550 444 370 |
1 1 1 1 |
|
SIMFABRIC |
11.00 |
-2.21 % |
16:15:25 |
5 |
11,0500 |
1 |
58 |
10.65000 |
11.00000 |
40 |
1 |
1 |
8 |
[+] |
SIM |
10.65 11.25 |
8.80000 13.20000 |
16:14:58 16:14:58 15:39:40 15:22:31
|
22 59 5 175
|
10,6500 10,7000 11,0500 10,7500
|
1 2 1 1 |
25 50 225 130 |
10.60000 10.55000 10.50000 10.35000 |
11.10000 11.25000 11.30000 11.35000 |
25 646 194 295 |
1 3 2 1 |
|
SKARBIEC |
23.20 |
0.00 % |
17:00:00 |
86 |
23,2000 |
1 |
129 |
23.20000 |
23.30000 |
13 |
1 |
1 |
21 |
[+] |
SKH |
23.20 23.70 |
20.90000 25.50000 |
16:30:21 16:30:21 16:10:35 16:07:34
|
37 63 100 86
|
23,3000 23,3000 23,3000 23,6000
|
1 1 2 1 |
49 50 186 100 |
22.90000 22.70000 22.60000 22.50000 |
23.60000 24.00000 24.10000 24.40000 |
59 50 60 149 |
2 1 1 1 |
|
SKOTAN |
1.37 |
-5.68 % |
17:00:00 |
67 |
1,2960 |
1 |
943 |
1.29600 |
1.33800 |
383 |
1 |
17 |
23 |
[+] |
SKT |
1.30 1.38 |
1.23400 1.50600 |
17:00:00 17:00:00 17:00:00 16:12:56
|
1155 250 9 1
|
1,2960 1,2960 1,2960 1,3380
|
1 1 1 1 |
525 10000 1000 1049 |
1.29400 1.29000 1.26800 1.26600 |
1.34200 1.34400 1.34600 1.35000 |
1700 1799 500 1010 |
1 1 1 1 |
|
SKYLINE |
0.00 |
0.00 % |
12:05:44 |
514 |
0,7000 |
2 |
4713 |
0.70200 |
0.75000 |
7481 |
1 |
0 |
0 |
[+] |
SKL |
0.00 0.00 |
0.63000 0.77000 |
12:04:44 12:04:44 12:04:44 09:21:53
|
1000 2000 400 8000
|
0,7100 0,7100 0,7100 0,7500
|
1 1 1 1 |
1486 3497 3000 3000 |
0.70000 0.69800 0.69000 0.68000 |
0.76000 0.79800 0.80000 0.84600 |
8000 8600 9375 9000 |
1 1 1 1 |
|
SNIEZKA |
79.00 |
0.00 % |
11:27:22 |
4 |
79,0000 |
1 |
6 |
77.00000 |
79.00000 |
43 |
2 |
0 |
5 |
[+] |
SKA |
79.00 79.00 |
71.20000 86.80000 |
11:27:22 10:36:44 09:00:00 16:48:55
|
4 4 51 9
|
79,0000 79,0000 79,0000 79,0000
|
1 1 3 1 |
120 80 98 6 |
76.20000 75.20000 75.00000 74.00000 |
79.20000 79.40000 79.60000 79.80000 |
9 20 4 20 |
1 1 1 1 |
|
SOFTBLUE |
0.31 |
2.94 % |
17:00:00 |
555 |
0,3150 |
1 |
860 |
0.30600 |
0.31500 |
3420 |
1 |
96 |
30 |
[+] |
SBE |
0.31 0.32 |
0.25000 0.37400 |
16:48:55 14:43:39 12:01:46 11:58:16
|
380 387 7 500
|
0,3060 0,3065 0,3155 0,3050
|
1 1 1 1 |
3200 7000 4000 2000 |
0.30500 0.30400 0.30250 0.30050 |
0.31550 0.31700 0.31800 0.31950 |
2000 6400 5000 7120 |
1 1 1 1 |
|
SOHODEV |
1.08 |
-7.02 % |
17:00:00 |
13 |
1,0600 |
1 |
966 |
1.06000 |
1.15000 |
987 |
1 |
18 |
20 |
[+] |
SHD |
1.06 1.11 |
0.97500 1.18000 |
17:00:00 16:20:36 15:42:48 15:40:52
|
77 2000 5219 1183
|
1,0600 1,0800 1,0800 1,1000
|
1 1 1 2 |
1070 500 2000 1105 |
1.05000 1.01000 0.98000 0.97000 |
1.17000 1.18000 1.19000 1.20000 |
3000 1600 1623 1008 |
1 1 1 1 |
|
SOLAR |
5.26 |
1.94 % |
11:09:53 |
1 |
5,2600 |
1 |
2998 |
5.00000 |
5.20000 |
160 |
1 |
0 |
0 |
[+] |
SOL |
5.00 5.26 |
4.74000 5.78000 |
11:09:51 11:09:50 11:05:10 09:04:11
|
1 1 2 1
|
5,2600 5,2600 5,0000 5,2600
|
1 1 1 2 |
155 275 1000 304 |
4.82000 4.81000 4.65000 4.50000 |
5.26000 5.28000 5.30000 5.44000 |
44 501 16435 60 |
1 1 1 1 |
|
SONEL |
0.00 |
0.00 % |
11:07:56 |
58 |
10,2000 |
1 |
15 |
9.80000 |
10.10000 |
15 |
1 |
0 |
0 |
[+] |
SON |
0.00 0.00 |
9.18000 11.20000 |
11:03:22 11:03:22 10:31:03 10:31:03
|
25 67 225 25
|
10,2000 10,0500 10,0500 10,0000
|
1 2 1 1 |
25 210 25 125 |
9.72000 9.70000 9.62000 9.60000 |
10.15000 10.20000 10.30000 10.35000 |
175 868 25 92 |
2 3 1 2 |
|
SOPHARMA |
0.00 |
0.00 % |
11:49:50 |
262 |
9,0000 |
1 |
600 |
8.60000 |
10.00000 |
1000 |
1 |
0 |
0 |
[+] |
SPH |
0.00 0.00 |
8.10000 9.90000 |
11:10:46 13:29:15 10:07:09 09:00:00
|
130 500 216 200
|
9,0000 9,0000 9,5000 9,5000
|
1 1 1 2 |
500 96 55 3500 |
8.50000 8.45000 8.10000 8.00000 |
10.10000 10.25000 10.50000 11.00000 |
592 400 1765 680 |
2 1 4 2 |
|
SPYROSOFT |
230.00 |
0.44 % |
13:22:50 |
11 |
230,0000 |
1 |
1 |
227.00000 |
230.00000 |
203 |
1 |
0 |
45 |
[+] |
SPR |
230.00 230.00 |
207.00000 253.00000 |
13:00:31 12:01:41 11:31:45 09:00:00
|
22 63 100 1
|
230,0000 230,0000 230,0000 230,0000
|
1 1 1 1 |
1 8 1 1 |
226.00000 224.00000 223.00000 221.00000 |
232.00000 234.00000 235.00000 236.00000 |
1 5 25 56 |
1 2 1 1 |
|
STALEXP |
2.88 |
0.70 % |
17:00:00 |
4 |
2,8850 |
1 |
296 |
2.88500 |
2.90000 |
506 |
1 |
38 |
109 |
[+] |
STX |
2.86 2.90 |
2.59500 3.16500 |
17:00:00 17:00:00 16:36:54 16:36:54
|
20 26 494 449
|
2,8850 2,8850 2,9000 2,9000
|
2 3 2 1 |
6621 1417 528 700 |
2.88000 2.86000 2.85000 2.84000 |
2.90500 2.91000 2.92000 2.94000 |
1500 2100 2080 1926 |
1 1 2 1 |
|
STALPROD |
306.00 |
0.00 % |
17:00:00 |
6 |
305,0000 |
1 |
140 |
305.00000 |
305.50000 |
37 |
1 |
1 |
194 |
[+] |
STP |
299.00 306.00 |
275.50000 336.50000 |
17:00:00 16:48:12 16:48:11 16:48:11
|
10 12 5 10
|
305,0000 305,0000 305,0000 305,0000
|
1 1 1 2 |
20 22 20 160 |
301.00000 300.00000 299.50000 299.00000 |
306.00000 307.00000 307.50000 308.00000 |
131 5 5 71 |
3 1 1 4 |
|
STALPROFI |
11.30 |
-0.18 % |
17:03:52 |
100 |
11,2400 |
1 |
491 |
11.24000 |
11.32000 |
585 |
3 |
19 |
211 |
[+] |
STF |
11.24 11.42 |
10.18000 12.42000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
109 100 1 500
|
11,2400 11,2400 11,2400 11,2400
|
1 2 2 2 |
800 300 300 209 |
11.16000 11.14000 11.12000 11.10000 |
11.38000 11.42000 11.50000 11.52000 |
100 53 234 400 |
1 1 2 2 |
|
STAPORKOW |
2.70 |
-4.64 % |
17:00:00 |
1 |
2,6700 |
1 |
1100 |
2.62000 |
2.67000 |
1499 |
1 |
11 |
29 |
[+] |
ZUK |
2.55 2.70 |
2.43000 2.97000 |
10:29:58 09:57:11 09:55:52 09:37:34
|
1000 1500 1000 190
|
2,6000 2,6000 2,5500 2,6000
|
2 1 1 1 |
1614 2900 472 2000 |
2.61000 2.60000 2.51000 2.50000 |
2.70000 2.88000 2.95000 2.96000 |
2800 750 2000 600 |
1 1 1 1 |
|
STEMCELLS |
0.35 |
-1.25 % |
17:01:03 |
1 |
0,3160 |
2 |
198 |
0.31600 |
0.32400 |
1 |
1 |
0 |
0 |
[+] |
SCS |
0.32 0.35 |
0.28000 0.42000 |
17:00:00 17:00:00 17:00:00 16:30:47
|
1 99 94 5
|
0,3160 0,3160 0,3160 0,3220
|
2 1 2 1 |
600 100 500 500 |
0.31400 0.30400 0.30200 0.30000 |
0.36000 0.37000 0.37800 0.38000 |
100 100 1499 1000 |
1 1 1 1 |
|
SUNEX |
5.72 |
0.35 % |
17:00:00 |
1 |
5,7400 |
3 |
1710 |
5.68000 |
5.74000 |
254 |
1 |
9 |
49 |
[+] |
SNX |
5.60 5.74 |
5.16000 6.28000 |
17:00:00 17:00:00 16:17:37 16:15:59
|
1 1 6000 1
|
5,7400 5,7400 5,7000 5,7000
|
2 2 2 2 |
1477 635 240 4000 |
5.62000 5.60000 5.56000 5.54000 |
5.76000 5.78000 5.80000 5.84000 |
530 855 2400 230 |
2 4 2 1 |
|
SUNTECH |
3.00 |
-0.63 % |
12:07:41 |
100 |
3,1500 |
2 |
1147 |
3.00000 |
3.15000 |
4400 |
2 |
0 |
1 |
[+] |
SUN |
2.97 3.15 |
2.40000 3.60000 |
11:05:19 10:29:03 09:33:47 09:33:47
|
50 165 1 100
|
3,1400 2,9700 3,1400 3,0000
|
1 1 1 1 |
11 600 1000 2000 |
2.97000 2.95000 2.90000 2.86000 |
3.16000 3.17000 3.18000 3.20000 |
1500 187 446 1000 |
1 1 1 1 |
|
SUWARY |
25.20 |
0.00 % |
15:29:11 |
2 |
25,2000 |
1 |
330 |
24.20000 |
25.00000 |
310 |
1 |
0 |
0 |
[+] |
SUW |
25.20 25.20 |
22.80000 27.60000 |
15:29:10 15:29:09 15:29:08 09:00:00
|
2 2 2 2
|
25,2000 25,2000 25,2000 25,2000
|
1 1 1 1 |
800 26 700 1 |
24.00000 23.20000 23.00000 18.00000 |
25.20000 25.40000 26.00000 27.00000 |
75 52 215 1100 |
1 1 1 2 |
|
SWISSMED |
10.90 |
0.00 % |
14:33:57 |
35 |
10,9000 |
2 |
218203 |
10.90000 |
11.00000 |
240 |
2 |
0 |
3 |
[+] |
SWD |
10.90 10.90 |
9.82000 11.95000 |
11:55:59 09:17:20 09:17:18 09:17:16
|
228 1 1 1
|
10,9000 10,9000 10,9000 10,9000
|
1 1 1 1 |
10 10 10 10 |
10.70000 10.00000 9.40000 9.20000 |
11.50000 11.85000 12.00000 12.50000 |
2733 299 20 974 |
2 1 1 1 |
|
SYGNITY |
11.00 |
2.25 % |
17:00:00 |
3 |
11,3500 |
1 |
500 |
11.00000 |
11.35000 |
617 |
2 |
12 |
138 |
[+] |
SGN |
11.00 11.40 |
9.90000 12.10000 |
15:26:11 12:37:58 12:25:53 12:05:44
|
7 1000 1000 1132
|
11,0500 11,3000 11,3000 11,4000
|
1 1 1 1 |
200 50 500 220 |
10.70000 10.50000 10.40000 10.35000 |
11.40000 11.55000 11.60000 11.75000 |
500 1131 3630 1352 |
1 2 3 3 |
|
SYMBIO |
0.00 |
0.00 % |
09:31:48 |
300 |
0,6500 |
1 |
4 |
0.12000 |
1.00000 |
5000 |
1 |
0 |
0 |
[+] |
SYM |
0.00 0.00 |
0.52000 0.78000 |
09:00:00 09:00:00 14:21:01 14:08:47
|
100 100 540 100
|
0,6500 0,6500 0,6100 0,6100
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
1.15000 1.16000 2.00000 2.34000 |
499 2000 5000 1300 |
1 1 1 1 |
|
SYNEKTIK |
27.00 |
1.29 % |
16:48:43 |
4 |
27,4000 |
1 |
25 |
26.70000 |
27.40000 |
555 |
2 |
2 |
45 |
[+] |
SNT |
26.70 27.40 |
24.30000 29.70000 |
16:48:43 16:48:43 16:47:52 16:47:52
|
3 5 2 5
|
27,0000 26,9000 27,0000 26,9000
|
1 2 2 1 |
100 175 175 100 |
26.65000 26.60000 26.50000 26.45000 |
27.45000 27.55000 27.80000 27.95000 |
156 27 159 27 |
1 1 2 1 |
|
SYNERGA |
0.91 |
4.52 % |
12:07:26 |
1341 |
0,9490 |
2 |
1500 |
0.89000 |
0.94000 |
1175 |
1 |
4 |
4 |
[+] |
SNG |
0.91 0.95 |
0.72700 1.08800 |
12:06:27 11:02:28 10:35:15 10:35:15
|
296 950 7 193
|
0,9490 0,9100 0,9490 0,9480
|
1 1 1 1 |
2100 250 2500 200 |
0.86100 0.86000 0.85000 0.84200 |
0.94400 0.94900 0.95000 0.95500 |
4124 25000 1455 888 |
3 1 2 1 |
|
SZAR |
0.16 |
3.18 % |
13:48:44 |
7000 |
0,1620 |
1 |
500 |
0.14750 |
0.16150 |
186 |
1 |
48 |
8 |
[+] |
SZR |
0.16 0.16 |
0.12600 0.18800 |
11:47:05 11:38:26 11:38:26 11:36:26
|
10000 6500 500 500
|
0,1620 0,1625 0,1625 0,1620
|
1 1 1 1 |
703 6000 5820 500 |
0.14700 0.14600 0.14550 0.14500 |
0.16200 0.16250 0.16300 0.16350 |
500 8307 28011 10000 |
1 1 3 1 |
|
TALEX |
17.00 |
0.00 % |
09:03:42 |
2 |
17,0000 |
1 |
1 |
16.40000 |
16.90000 |
387 |
1 |
0 |
0 |
[+] |
TLX |
17.00 17.00 |
15.30000 18.70000 |
09:03:39 09:03:36 09:03:33 09:03:24
|
2 2 10 2
|
17,0000 17,0000 17,0000 17,0000
|
1 1 1 1 |
465 95 60 28 |
16.20000 15.60000 13.00000 11.20000 |
17.00000 17.20000 17.40000 17.70000 |
181 181 300 220 |
2 1 1 2 |
|
TAMEX |
2.70 |
0.00 % |
15:21:22 |
5 |
2,7200 |
1 |
440 |
2.44000 |
2.78000 |
743 |
1 |
1 |
3 |
[+] |
TOS |
2.54 2.72 |
2.16000 3.24000 |
11:57:41 10:45:11 10:32:35 09:03:51
|
390 206 394 10
|
2,5700 2,5400 2,5400 2,7000
|
2 1 1 1 |
1189 1500 349 1 |
2.24000 2.22000 2.00000 1.10000 |
2.79000 2.80000 2.82000 2.88000 |
698 667 500 749 |
1 1 1 1 |
|
TARCZYNSKI |
41.40 |
-1.43 % |
09:42:39 |
249 |
41,4000 |
3 |
31 |
41.20000 |
41.40000 |
89 |
2 |
0 |
11 |
[+] |
TAR |
41.40 41.40 |
37.40000 45.40000 |
09:23:40 09:23:40 14:33:39 17:00:00
|
7 1 1 1
|
41,4000 41,4000 42,0000 41,4000
|
2 1 3 1 |
2 1 66 1 |
41.00000 40.80000 40.60000 40.40000 |
42.00000 42.40000 42.60000 42.80000 |
22 4 21 140 |
1 4 1 2 |
|
TATRY MOUNTAIN |
0.00 |
0.00 % |
11:19:20 |
30 |
182,0000 |
3 |
70 |
182.00000 |
186.00000 |
4 |
1 |
0 |
0 |
[+] |
TMR |
0.00 0.00 |
163.80000 200.20000 |
11:11:22 15:57:30 15:57:30 15:57:30
|
1 7 3 20
|
188,0000 180,0000 181,0000 181,0000
|
1 3 2 1 |
20 77 19 13 |
181.00000 180.00000 177.00000 176.40000 |
189.00000 190.00000 195.00000 199.00000 |
10 45 25 14 |
1 2 1 1 |
|
TAURONPE |
3.31 |
0.63 % |
17:04:54 |
368 |
3,3510 |
1 |
6711 |
3.35100 |
3.35400 |
272 |
1 |
3,211 |
10,885 |
[+] |
TPE |
3.31 3.41 |
2.97900 3.64100 |
17:04:27 17:03:02 17:00:26 17:00:00
|
10000 250 30000 144
|
3,3510 3,3510 3,3510 3,3510
|
2 1 1 1 |
6103 712 1795 897 |
3.35000 3.34900 3.34500 3.34400 |
3.35600 3.35700 3.35800 3.36000 |
2683 7130 4917 2400 |
2 2 2 1 |
|
TAXUSFUND |
0.00 |
0.00 % |
15:18:36 |
15000 |
0,0400 |
1 |
20000 |
0.02000 |
PKC |
61365 |
6 |
0 |
0 |
[+] |
TXF |
0.00 0.00 |
0.02800 0.05200 |
11:00:17 11:00:00 15:00:00 11:00:00
|
2 5 3 5
|
0,0400 0,0400 0,0400 0,0400
|
1 1 0 0 |
50000 30000 0 0 |
0.01050 0.01000 0.00000 0.00000 |
0.01000 0.04000 0.05000 0.05800 |
113377 600000 10000 25555 |
3 1 1 1 |
|
TBULL |
0.00 |
0.00 % |
17:00:00 |
5 |
11,9500 |
1 |
97 |
11.65000 |
11.90000 |
70 |
1 |
0 |
0 |
[+] |
TBL |
0.00 0.00 |
10.80000 13.10000 |
11:41:55 11:41:55 11:39:25 16:39:52
|
45 22 70 1
|
11,6000 11,6000 11,6500 12,2000
|
1 2 1 1 |
48 431 75 130 |
11.55000 11.10000 11.05000 11.00000 |
12.15000 12.20000 12.50000 12.60000 |
74 491 98 1000 |
1 2 1 1 |
|
TELEMEDPL |
0.85 |
-4.49 % |
15:37:54 |
7000 |
0,8500 |
1 |
100 |
0.80000 |
0.87000 |
100 |
1 |
7 |
6 |
[+] |
TMP |
0.83 0.85 |
0.68000 1.02000 |
10:12:34 10:02:43 10:02:43 10:02:43
|
200 100 15 100
|
0,8300 0,8300 0,8400 0,8500
|
1 1 2 1 |
700 555 10100 10000 |
0.78500 0.72500 0.72000 0.70000 |
0.90000 0.92000 0.92500 0.93000 |
100 498 1585 100 |
1 1 1 1 |
|
TELESTRADA |
19.20 |
2.63 % |
15:36:49 |
50 |
19,5000 |
1 |
80 |
18.80000 |
19.50000 |
450 |
1 |
1 |
15 |
[+] |
TLS |
19.20 19.50 |
15.40000 23.00000 |
10:38:49 10:38:49 10:38:49 10:38:49
|
270 180 280 20
|
19,2000 19,2000 19,2000 19,2000
|
1 1 1 1 |
110 100 102 40 |
18.70000 18.60000 18.20000 18.00000 |
19.60000 19.90000 20.60000 21.00000 |
103 990 1100 1300 |
1 1 1 1 |
|
TELIANI |
8.30 |
1.15 % |
16:02:47 |
60 |
8,8000 |
3 |
448 |
8.45000 |
8.80000 |
760 |
1 |
70 |
606 |
[+] |
TLV |
7.50 9.00 |
6.65000 9.95000 |
16:02:36 16:02:26 16:02:11 16:01:56
|
180 210 150 250
|
8,8000 8,8000 8,8000 8,8000
|
1 2 1 1 |
300 410 538 10 |
8.00000 7.90000 7.85000 7.80000 |
8.85000 9.00000 9.10000 9.20000 |
2030 4377 748 2399 |
1 3 1 5 |
|
TERMO2PWR |
0.23 |
0.00 % |
13:28:35 |
21 |
0,2300 |
1 |
6000 |
0.22300 |
0.23000 |
14979 |
1 |
10 |
2 |
[+] |
T2P |
0.22 0.23 |
0.18000 0.27000 |
11:38:48 11:38:19 14:36:32 14:36:32
|
4950 5500 1500 8500
|
0,2240 0,2250 0,2300 0,2300
|
1 1 1 1 |
10000 2000 8000 7000 |
0.22200 0.22100 0.21500 0.21400 |
0.23400 0.23500 0.23800 0.23900 |
15000 5500 3000 32336 |
1 1 1 6 |
|
TERMOREX |
0.00 |
0.00 % |
15:11:44 |
10 |
0,7700 |
1 |
200 |
0.75500 |
0.77000 |
190 |
1 |
0 |
0 |
[+] |
TRR |
0.00 0.00 |
0.69500 0.84500 |
09:22:05 09:22:03 09:22:02 09:22:00
|
15 15 15 15
|
0,7500 0,7500 0,7500 0,7500
|
4 1 1 1 |
6779 96 10200 200 |
0.75000 0.74500 0.74000 0.72000 |
0.78500 0.79000 0.79500 0.80000 |
200 243284 100 200 |
1 1 1 1 |
|
TESGAS |
3.40 |
-0.88 % |
14:48:24 |
550 |
3,3700 |
2 |
1260 |
3.33000 |
3.37000 |
12 |
1 |
2 |
7 |
[+] |
TSG |
3.33 3.40 |
3.06000 3.74000 |
14:19:27 13:31:13 10:00:55 09:07:08
|
171 385 312 29
|
3,3300 3,3300 3,3300 3,3300
|
2 1 2 1 |
488 313 770 310 |
3.32000 3.30000 3.29000 3.28000 |
3.40000 3.43000 3.55000 3.59000 |
1029 500 200 750 |
2 1 1 1 |
|
TIM |
34.15 |
1.92 % |
17:00:00 |
270 |
34,4500 |
1 |
27 |
34.30000 |
34.45000 |
218 |
1 |
5 |
183 |
[+] |
TIM |
34.15 34.55 |
30.75000 37.55000 |
17:00:00 17:00:00 17:00:00 16:41:02
|
30 88 58 58
|
34,4500 34,4500 34,4500 34,5000
|
1 3 2 2 |
50 168 10026 225 |
34.25000 34.20000 34.15000 34.10000 |
34.50000 34.55000 34.60000 34.80000 |
842 39 896 265 |
4 2 4 2 |
|
TORPOL |
16.00 |
1.25 % |
17:04:53 |
100 |
16,2000 |
3 |
493 |
16.18000 |
16.20000 |
250 |
1 |
27 |
440 |
[+] |
TOR |
16.00 16.20 |
14.40000 17.60000 |
17:04:27 17:02:05 17:00:43 17:00:00
|
94 116 140 100
|
16,2000 16,2000 16,2000 16,2000
|
1 2 2 3 |
100 250 700 591 |
16.16000 16.14000 16.12000 16.10000 |
16.22000 16.24000 16.26000 16.28000 |
200 200 481 300 |
1 1 2 1 |
|
TOWERINV |
9.18 |
4.58 % |
10:28:50 |
17 |
9,6000 |
1 |
95 |
9.22000 |
9.50000 |
325 |
1 |
1 |
11 |
[+] |
TOW |
9.18 9.60 |
8.28000 10.05000 |
10:27:16 10:27:16 10:26:03 10:26:03
|
95 588 242 258
|
9,3200 9,2000 9,2000 9,1800
|
1 1 1 2 |
830 95 888 603 |
9.20000 8.94000 8.56000 8.54000 |
9.60000 11.45000 11.50000 12.40000 |
1528 889 600 273 |
3 2 1 1 |
|
TOYA |
5.99 |
0.00 % |
17:00:00 |
47 |
5,9900 |
3 |
3227 |
5.94000 |
5.99000 |
203 |
1 |
12 |
69 |
[+] |
TOA |
5.90 6.06 |
5.40000 6.58000 |
17:00:00 16:25:50 16:25:28 16:25:28
|
250 1000 1649 150
|
5,9900 5,9400 5,9400 5,9500
|
1 1 4 1 |
500 500 1287 300 |
5.91000 5.86000 5.85000 5.80000 |
6.00000 6.06000 6.07000 6.09000 |
747 290 1100 1632 |
1 1 2 1 |
|
TRAKCJA |
1.57 |
0.26 % |
17:02:22 |
510 |
1,5600 |
2 |
1458 |
1.54000 |
1.56000 |
418 |
1 |
92 |
142 |
[+] |
TRK |
1.54 1.57 |
1.41600 1.72800 |
17:00:00 17:00:00 17:00:00 16:45:04
|
572 50 157 950
|
1,5600 1,5600 1,5600 1,5580
|
1 4 1 1 |
4724 2386 889 700 |
1.53800 1.53000 1.52600 1.52200 |
1.56800 1.57000 1.57600 1.58000 |
1090 2000 112 5865 |
1 1 1 1 |
|
TRANSPOL |
3.50 |
0.29 % |
15:56:46 |
508 |
3,4200 |
1 |
1000 |
3.36000 |
3.42000 |
598 |
1 |
1 |
5 |
[+] |
TRN |
3.42 3.50 |
3.15000 3.85000 |
15:03:08 14:56:31 13:21:47 11:05:37
|
230 262 60 178
|
3,4200 3,4200 3,4200 3,4200
|
1 1 1 1 |
3300 950 1000 1050 |
3.35000 3.33000 3.32000 3.31000 |
3.46000 3.50000 3.57000 3.69000 |
2978 685 1889 222 |
1 1 1 1 |
|
TRUEGAMES |
0.92 |
-3.26 % |
16:00:36 |
80 |
0,8890 |
1 |
795 |
0.85100 |
0.88900 |
120 |
1 |
19 |
16 |
[+] |
TGS |
0.81 0.92 |
0.73600 1.10400 |
16:00:27 16:00:23 15:59:52 13:38:07
|
94 200 101 5
|
0,8880 0,8500 0,8880 0,8880
|
1 1 1 1 |
1400 400 200 400 |
0.85000 0.83000 0.82600 0.82400 |
0.89000 0.89500 0.93000 0.93200 |
1293 2222 149 150 |
3 1 1 1 |
|
TSGAMES |
146.00 |
4.77 % |
17:04:53 |
46 |
151,7000 |
2 |
7 |
150.30000 |
151.70000 |
450 |
1 |
16 |
2,425 |
[+] |
TEN |
146.00 152.20 |
131.40000 160.60000 |
17:04:53 17:02:50 17:02:42 17:01:28
|
4 10 7 7
|
151,7000 151,7000 151,7000 151,7000
|
2 3 2 3 |
25 22 40 73 |
150.20000 150.00000 149.80000 149.60000 |
151.80000 151.90000 152.00000 152.20000 |
7 26 469 2 |
1 3 5 1 |
|
ULMA |
62.00 |
0.00 % |
09:04:25 |
1 |
62,0000 |
2 |
42 |
59.00000 |
61.00000 |
15 |
1 |
0 |
0 |
[+] |
ULM |
62.00 62.00 |
55.80000 68.20000 |
09:04:34 09:00:00 09:00:00 09:00:10
|
1 1 1 1
|
62,0000 62,0000 62,0000 62,0000
|
1 1 0 0 |
15 30 0 0 |
58.60000 58.00000 0.00000 0.00000 |
62.00000 62.20000 62.80000 63.00000 |
1020 18 6 26 |
6 1 1 1 |
|
ULTGAMES |
20.40 |
1.72 % |
16:43:51 |
54 |
20,7500 |
1 |
46 |
20.75000 |
20.80000 |
55 |
1 |
1 |
13 |
[+] |
ULG |
20.35 21.10 |
18.36000 22.40000 |
16:39:32 16:35:32 15:07:23 15:07:23
|
25 25 80 1
|
20,8000 20,8000 21,0000 21,0500
|
1 2 2 2 |
200 326 125 200 |
20.50000 20.40000 20.30000 20.20000 |
21.00000 21.10000 21.20000 21.25000 |
200 100 100 139 |
1 1 1 2 |
|
UNIBEP |
7.92 |
0.00 % |
14:32:50 |
284 |
7,9400 |
2 |
66 |
7.84000 |
7.94000 |
784 |
1 |
1 |
6 |
[+] |
UNI |
7.92 7.94 |
7.14000 8.70000 |
13:01:04 11:03:02 10:50:13 10:44:47
|
200 125 50 63
|
7,9400 7,9400 7,9400 7,9400
|
3 2 1 1 |
146 300 100 991 |
7.72000 7.62000 7.60000 7.58000 |
8.00000 8.10000 8.18000 8.20000 |
200 25 122 1900 |
1 1 2 2 |
|
UNICREDIT |
46.61 |
-1.67 % |
12:12:50 |
14 |
46,6100 |
1 |
50 |
36.00000 |
47.40000 |
28 |
1 |
0 |
1 |
[+] |
UCG |
46.61 46.61 |
41.95000 51.27000 |
17:00:00 16:19:25 16:19:25 15:32:16
|
1 120 1500 394
|
47,4000 47,0150 47,0000 47,1700
|
1 1 1 0 |
12 77 1 0 |
31.00000 30.00000 1.00000 0.00000 |
47.45000 47.80000 48.00000 48.30000 |
30 251 199 87 |
1 2 1 1 |
|
UNIFIED |
0.00 |
0.00 % |
15:00:36 |
20 |
0,5000 |
1 |
1050 |
0.11000 |
0.01000 |
100 |
1 |
0 |
0 |
[+] |
UFC |
0.00 0.00 |
0.40000 0.60000 |
15:00:00 15:00:00 15:00:00 11:00:00
|
1700 880 20 100
|
0,5000 0,5000 0,5000 0,5000
|
1 1 0 0 |
5000 10000 0 0 |
0.10000 0.01050 0.00000 0.00000 |
0.01050 0.11000 0.30000 0.40000 |
500 272 2000 4250 |
1 1 1 2 |
|
UNIMA |
6.18 |
1.94 % |
16:45:59 |
202 |
6,3000 |
1 |
120 |
6.26000 |
6.30000 |
198 |
1 |
2 |
13 |
[+] |
U2K |
6.18 6.38 |
5.58000 6.78000 |
16:45:59 14:27:20 13:53:20 13:49:18
|
100 5 5 98
|
6,3200 6,3800 6,3400 6,3000
|
1 1 2 1 |
300 200 130 100 |
6.24000 6.22000 6.20000 6.12000 |
6.38000 6.44000 6.48000 6.56000 |
120 120 150 250 |
1 1 1 1 |
|
UNIMOT |
49.90 |
-0.50 % |
17:00:00 |
6 |
49,7500 |
1 |
44 |
49.25000 |
49.75000 |
1457 |
1 |
8 |
398 |
[+] |
UNT |
49.25 50.20 |
44.95000 54.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
154 41 43 17
|
49,7500 49,7500 49,7500 49,7500
|
1 1 1 2 |
202 100 20 100 |
49.20000 49.15000 49.10000 49.05000 |
49.90000 49.95000 50.00000 50.20000 |
25 80 820 392 |
1 1 4 3 |
|
URSUS |
0.27 |
0.19 % |
17:00:00 |
30 |
0,2700 |
1 |
7910 |
0.25800 |
0.27000 |
23902 |
4 |
84 |
22 |
[+] |
URS |
0.26 0.27 |
0.24300 0.29600 |
15:29:26 15:03:22 14:34:34 14:34:34
|
11090 1910 511 10000
|
0,2600 0,2600 0,2700 0,2695
|
1 2 2 2 |
6500 14600 8543 6050 |
0.25700 0.25650 0.25600 0.25500 |
0.27250 0.27800 0.28500 0.28700 |
65 4000 3000 928 |
1 1 1 1 |
|
VAKOMTEK |
1.25 |
13.64 % |
09:58:37 |
103 |
1,2500 |
1 |
911 |
1.10000 |
1.25000 |
1257 |
3 |
0 |
0 |
[+] |
VKT |
1.25 1.25 |
1.00000 1.50000 |
16:05:18 16:46:30 16:46:30 15:39:45
|
21 159 287 513
|
1,1000 1,2500 1,2500 1,2500
|
1 1 1 1 |
990 1997 2500 1373 |
1.01000 0.94000 0.93000 0.92000 |
1.39000 1.50000 1.61000 1.67000 |
557 728 489 516 |
1 1 1 1 |
|
VENTUREIN |
2.70 |
3.85 % |
09:00:00 |
5 |
2,7000 |
2 |
3630 |
2.48000 |
2.60000 |
2888 |
1 |
0 |
0 |
[+] |
VTI |
2.70 2.70 |
2.44000 2.96000 |
09:00:00 09:00:00 09:00:00 09:00:00
|
5 5 5 5
|
2,7000 2,7000 2,7000 2,7000
|
1 1 0 0 |
150 1 0 0 |
2.30000 1.22000 0.00000 0.00000 |
2.70000 2.78000 2.80000 2.98000 |
3698 1045 400 500 |
3 1 1 1 |
|
VERBICOM |
1.51 |
1.28 % |
12:14:00 |
100 |
1,5800 |
1 |
282 |
1.51000 |
1.59000 |
1654 |
2 |
2 |
3 |
[+] |
VRB |
1.51 1.58 |
1.21000 1.81000 |
12:14:00 12:03:14 15:45:56 15:45:56
|
100 1700 1 935
|
1,5700 1,5100 1,5600 1,5100
|
1 1 2 1 |
50 100 200 2000 |
1.50000 1.48000 1.47000 1.42000 |
1.60000 1.61000 1.62000 1.63000 |
110 120 130 140 |
1 1 1 1 |
|
VIDIS |
7.10 |
-4.93 % |
09:09:22 |
4 |
6,7500 |
1 |
64 |
6.45000 |
6.75000 |
267 |
1 |
0 |
0 |
[+] |
VDS |
6.75 7.10 |
5.70000 8.50000 |
09:04:06 09:03:55 09:03:30 14:14:48
|
10 2 10 1
|
7,1000 7,1000 7,1000 6,4500
|
1 2 1 1 |
99 1228 495 100 |
6.05000 6.00000 5.65000 5.30000 |
7.10000 7.15000 7.30000 7.35000 |
1431 268 2196 144 |
2 1 1 1 |
|
VIGOSYS |
602.00 |
1.67 % |
17:00:00 |
2 |
610,0000 |
2 |
19 |
596.00000 |
610.00000 |
22 |
2 |
0 |
126 |
[+] |
VGO |
596.00 610.00 |
542.00000 662.00000 |
16:49:14 16:47:07 16:45:27 16:45:26
|
1 2 7 24
|
602,0000 596,0000 596,0000 596,0000
|
2 1 5 1 |
51 5 21 9 |
594.00000 592.00000 590.00000 588.00000 |
616.00000 618.00000 620.00000 628.00000 |
24 10 18 3 |
2 1 2 1 |
|
VINDEXUS |
6.94 |
0.86 % |
17:00:00 |
1 |
7,0000 |
1 |
222 |
6.94000 |
7.00000 |
18 |
1 |
1 |
9 |
[+] |
VIN |
6.92 7.06 |
6.26000 7.62000 |
17:00:00 14:39:57 14:39:48 13:29:35
|
1 77 222 1
|
7,0000 7,0000 7,0000 7,0600
|
3 1 1 1 |
825 693 222 300 |
6.92000 6.90000 6.88000 6.86000 |
7.06000 7.08000 7.10000 7.16000 |
199 333 1200 100 |
1 1 1 1 |
|
VISION |
0.00 |
0.00 % |
11:00:00 |
500 |
0,0295 |
1 |
2000 |
0.02500 |
0.02900 |
100000 |
1 |
0 |
0 |
[+] |
VIV |
0.00 0.00 |
0.02100 0.03800 |
11:00:00 11:00:00 15:13:13 15:00:52
|
1500 1000 2500 5540
|
0,0295 0,0295 0,0300 0,0300
|
2 2 1 2 |
24000 264565 10000 30000 |
0.02300 0.02250 0.02200 0.01500 |
0.03000 0.03300 0.03900 0.05000 |
53435 3826 40000 25000 |
2 1 1 1 |
|
VISTAL |
2.03 |
-2.97 % |
17:00:00 |
304 |
1,9600 |
1 |
831 |
1.96000 |
1.98400 |
500 |
1 |
344 |
680 |
[+] |
VTL |
1.92 2.03 |
1.82800 2.23000 |
16:49:37 16:14:10 16:14:10 16:02:12
|
465 19 81 1500
|
1,9600 1,9860 1,9700 1,9700
|
1 1 2 1 |
612 9987 1100 933 |
1.95200 1.95000 1.94000 1.91200 |
1.98600 2.01000 2.03000 2.04000 |
5161 700 597 2966 |
2 1 1 1 |
|
VIVID |
1.27 |
4.76 % |
17:00:00 |
1466 |
1,3200 |
1 |
866 |
1.28000 |
1.32000 |
2434 |
1 |
37 |
48 |
[+] |
VVD |
1.17 1.36 |
1.14000 1.39000 |
17:00:00 16:47:52 16:41:58 15:30:55
|
1500 29 768 300
|
1,3200 1,2800 1,2800 1,2800
|
1 1 1 1 |
1563 400 1300 500 |
1.27000 1.24000 1.23000 1.18000 |
1.32500 1.33000 1.35500 1.36000 |
1268 8000 1780 17700 |
1 2 1 4 |
|
VOTUM |
22.90 |
6.58 % |
17:03:06 |
100 |
24,3000 |
5 |
635 |
24.00000 |
24.30000 |
500 |
1 |
43 |
1,024 |
[+] |
VOT |
22.90 24.50 |
20.65000 25.15000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
66 34 16 29
|
24,3000 24,3000 24,3000 24,3000
|
1 3 1 1 |
100 279 120 250 |
23.90000 23.80000 23.70000 23.65000 |
24.35000 24.40000 24.45000 24.50000 |
100 358 61 1051 |
1 2 2 4 |
|
VOXEL |
38.40 |
0.00 % |
16:46:25 |
26 |
38,4000 |
1 |
60 |
38.30000 |
38.40000 |
64 |
2 |
1 |
32 |
[+] |
VOX |
38.20 38.40 |
34.60000 42.20000 |
16:27:35 16:25:09 16:06:58 15:16:42
|
130 40 10 89
|
38,4000 38,4000 38,4000 38,2000
|
1 1 2 1 |
15 20 190 80 |
38.10000 38.00000 37.80000 37.70000 |
38.50000 38.60000 38.70000 38.80000 |
540 35 20 85 |
3 2 1 2 |
|
VRGSA |
3.92 |
2.55 % |
17:00:00 |
3 |
4,0200 |
1 |
5000 |
3.98000 |
4.02000 |
11100 |
3 |
50 |
201 |
[+] |
VRG |
3.88 4.03 |
3.53000 4.31000 |
16:44:40 16:42:25 16:24:38 16:11:29
|
2343 700 6 508
|
3,9900 3,9900 4,0300 4,0300
|
1 3 1 1 |
440 1048 205 500 |
3.82000 3.70000 3.66000 3.65000 |
4.03000 4.04000 4.05000 4.08000 |
1071 5854 16188 1355 |
3 3 4 2 |
|
WARIMPEX |
0.00 |
0.00 % |
09:23:09 |
1 |
3,9000 |
1 |
32 |
3.72000 |
3.90000 |
604 |
3 |
0 |
0 |
[+] |
WXF |
0.00 0.00 |
3.51000 4.29000 |
12:06:02 11:38:43 10:57:43 10:57:43
|
7 230 31 78
|
3,7200 3,7200 3,7200 3,7200
|
1 2 1 1 |
291 1613 140 140 |
3.64000 3.60000 3.56000 3.55000 |
4.00000 4.44000 4.50000 4.78000 |
1387 359 64 340 |
1 1 1 1 |
|
WASKO |
2.00 |
0.00 % |
17:00:00 |
208 |
2,0000 |
1 |
500 |
1.96000 |
2.00000 |
4792 |
1 |
17 |
34 |
[+] |
WAS |
2.00 2.03 |
1.80000 2.20000 |
14:23:03 14:23:03 14:19:04 14:01:23
|
4 796 100 200
|
2,0300 2,0200 2,0200 2,0300
|
1 2 1 1 |
500 1700 500 500 |
1.95000 1.94500 1.94000 1.93000 |
2.01000 2.03000 2.04000 2.05000 |
5000 10847 14138 21953 |
1 2 2 9 |
|
WAWEL |
490.00 |
2.24 % |
17:00:00 |
2 |
502,0000 |
2 |
16 |
498.00000 |
502.00000 |
30 |
4 |
2 |
1,199 |
[+] |
WWL |
490.00 502.00 |
441.00000 538.00000 |
16:42:26 16:38:53 16:35:52 16:24:59
|
370 350 600 4
|
500,0000 500,0000 500,0000 500,0000
|
1 1 1 1 |
73 37 14 5 |
495.00000 492.00000 490.00000 484.00000 |
504.00000 506.00000 508.00000 510.00000 |
231 33 22 56 |
2 4 4 7 |
|
WERTHHOLZ |
0.00 |
0.00 % |
10:28:20 |
185 |
0,3220 |
1 |
2867 |
0.29800 |
0.32000 |
30634 |
1 |
0 |
0 |
[+] |
WHH |
0.00 0.00 |
0.25800 0.38600 |
10:28:20 10:27:11 17:00:00 17:00:00
|
4815 1000 1 6667
|
0,3140 0,3140 0,3140 0,3140
|
1 1 1 1 |
6897 2900 2000 10 |
0.29000 0.26000 0.25600 0.11000 |
0.32200 0.34000 0.36000 0.36800 |
3315 5883 2000 3355 |
1 1 1 1 |
|
WESTREAL |
0.58 |
0.68 % |
15:28:38 |
100 |
0,5880 |
2 |
2000 |
0.48200 |
0.58800 |
1162 |
2 |
2 |
1 |
[+] |
WRE |
0.58 0.59 |
0.46800 0.70000 |
15:00:00 15:00:00 15:00:00 11:00:00
|
1 1000 499 20
|
0,5880 0,5880 0,5880 0,5840
|
1 1 1 1 |
1101 2500 100 999 |
0.45100 0.45000 0.44100 0.43400 |
0.59000 0.59200 0.59400 0.59800 |
6001 200 700 200 |
2 1 2 1 |
|
WIELTON |
6.92 |
0.73 % |
17:04:09 |
200 |
6,9000 |
1 |
10 |
6.90000 |
6.99000 |
594 |
1 |
26 |
182 |
[+] |
WLT |
6.90 7.13 |
6.23000 7.61000 |
17:01:03 17:01:03 17:00:00 17:00:00
|
400 138 75 50
|
6,9000 6,9000 6,9000 6,9000
|
1 1 2 1 |
320 527 930 200 |
6.88000 6.85000 6.80000 6.78000 |
7.00000 7.10000 7.11000 7.12000 |
440 1068 200 200 |
1 2 1 1 |
|
WIERZYCL |
0.52 |
5.45 % |
17:00:00 |
80 |
0,5800 |
1 |
200 |
0.52000 |
0.58000 |
2420 |
3 |
2 |
1 |
[+] |
WRL |
0.52 0.58 |
0.41600 0.62000 |
17:00:00 17:00:00 16:47:09 16:47:09
|
30 500 370 280
|
0,5800 0,5800 0,5750 0,5700
|
1 1 1 2 |
999 500 200 1930 |
0.51500 0.51000 0.50000 0.48000 |
0.58500 0.59000 0.61000 0.61500 |
500 1000 1000 170 |
1 1 1 1 |
|
WIKANA |
0.00 |
0.00 % |
09:16:19 |
1 |
4,4700 |
1 |
555 |
4.32000 |
4.47000 |
1717 |
1 |
0 |
0 |
[+] |
WIK |
0.00 0.00 |
4.03000 4.91000 |
09:00:00 11:32:05 12:09:34 12:06:25
|
1 20 1 50
|
4,2600 4,4700 4,4700 4,2600
|
1 1 1 1 |
488 1809 371 180 |
4.30000 4.26000 4.12000 4.06000 |
4.60000 4.78000 4.80000 4.98000 |
707 10 274 200 |
2 1 2 1 |
|
WIRTUALNA |
98.80 |
1.96 % |
17:00:00 |
12 |
98,7000 |
1 |
50 |
96.50000 |
98.70000 |
590 |
4 |
1 |
107 |
[+] |
WPL |
96.50 98.80 |
89.00000 108.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5 101 11 11
|
98,7000 98,7000 98,7000 98,7000
|
1 1 4 1 |
150 72 118 72 |
96.40000 95.50000 95.00000 94.50000 |
98.80000 99.80000 99.90000 100.60000 |
9 18 76 18 |
1 1 1 1 |
|
WITTCHEN |
19.70 |
-0.51 % |
16:46:43 |
54 |
19,7000 |
3 |
736 |
19.60000 |
19.70000 |
484 |
1 |
4 |
76 |
[+] |
WTN |
19.60 19.95 |
17.75000 21.60000 |
16:43:24 15:56:58 15:47:45 15:47:22
|
122 140 470 4
|
19,7000 19,7000 19,7000 19,6000
|
2 3 2 1 |
227 246 622 66 |
19.00000 18.90000 18.50000 18.30000 |
19.90000 19.95000 20.00000 20.20000 |
140 391 586 550 |
1 2 3 1 |
|
WOJAS |
5.30 |
-2.29 % |
16:48:16 |
194 |
5,1200 |
1 |
125 |
5.12000 |
5.20000 |
505 |
1 |
2 |
13 |
[+] |
WOJ |
5.12 5.30 |
4.77000 5.82000 |
16:47:55 15:53:31 15:47:09 15:47:09
|
497 180 50 395
|
5,1400 5,1600 5,2000 5,2000
|
1 1 1 1 |
100 600 1000 40 |
5.10000 5.06000 5.00000 4.95000 |
5.30000 5.36000 5.38000 5.40000 |
465 74 1026 3390 |
2 1 3 4 |
|
XBSPROLOG |
0.00 |
0.00 % |
17:00:00 |
11 |
37,0000 |
2 |
370 |
37.00000 |
38.40000 |
171 |
2 |
0 |
0 |
[+] |
XBS |
0.00 0.00 |
29.60000 44.40000 |
16:23:59 14:46:31 16:38:19 12:40:21
|
12 18 62 3
|
37,0000 37,0000 37,0000 38,2000
|
1 1 1 1 |
55 37 47 100 |
36.60000 36.20000 30.60000 30.40000 |
39.00000 40.80000 41.00000 0.00000 |
532 105 200 0 |
1 1 1 0 |
|
XPLUS |
2.28 |
-4.50 % |
15:46:52 |
185 |
2,1200 |
1 |
1000 |
2.08000 |
2.10000 |
2500 |
1 |
8 |
16 |
[+] |
XPL |
2.10 2.28 |
1.82500 2.73000 |
15:45:23 15:43:28 15:31:19 15:11:36
|
1382 1320 100 80
|
2,1100 2,1000 2,1000 2,1000
|
1 1 2 1 |
50 500 600 500 |
2.05000 2.04000 2.00000 1.99000 |
2.13000 2.20000 2.29000 2.30000 |
290 106 90 370 |
1 1 1 1 |
|
XTB |
19.40 |
2.00 % |
17:04:50 |
100 |
19,8600 |
1 |
88 |
19.81000 |
19.86000 |
906 |
4 |
159 |
3,143 |
[+] |
XTB |
19.36 19.88 |
17.46000 21.34000 |
17:03:52 17:03:40 17:01:28 17:01:16
|
700 500 239 500
|
19,8600 19,8600 19,8600 19,8600
|
3 1 1 1 |
2266 226 75 22 |
19.80000 19.77000 19.75000 19.74000 |
19.87000 19.88000 19.89000 19.90000 |
1045 1622 8000 10439 |
3 6 2 25 |
|
XTPL |
50.80 |
2.43 % |
16:49:55 |
40 |
50,6000 |
1 |
100 |
47.70000 |
50.20000 |
40 |
1 |
0 |
17 |
[+] |
XTP |
47.40 50.80 |
45.80000 55.80000 |
16:49:44 16:44:43 15:35:53 15:35:27
|
29 40 40 149
|
48,7000 47,6000 47,4000 48,8000
|
1 1 2 1 |
160 15 51 200 |
47.60000 47.50000 47.40000 47.10000 |
50.40000 50.80000 51.00000 51.80000 |
48 75 50 288 |
1 2 1 2 |
|
YOLO |
0.00 |
0.00 % |
17:00:00 |
149 |
0,3950 |
2 |
3020 |
0.36200 |
PKC |
1336 |
4 |
0 |
0 |
[+] |
YOL |
0.00 0.00 |
0.35600 0.43400 |
16:32:10 15:49:28 15:49:28 12:44:24
|
100 88 580 5111
|
0,3890 0,3740 0,3740 0,3900
|
1 1 1 1 |
2700 874 200 1613 |
0.36000 0.34300 0.33000 0.31000 |
0.30000 0.39000 0.39500 0.39600 |
100 3600 5407 1500 |
1 2 3 1 |
|
ZAMET |
0.86 |
-0.47 % |
16:49:04 |
5 |
0,8540 |
1 |
9000 |
0.81000 |
0.85400 |
9374 |
2 |
9 |
7 |
[+] |
ZMT |
0.82 0.86 |
0.77400 0.94200 |
16:39:54 16:39:23 09:11:08 17:00:00
|
1017 7500 7 1
|
0,8200 0,8240 0,8580 0,8580
|
1 1 1 1 |
2000 4000 5000 820 |
0.80200 0.80000 0.79000 0.77000 |
0.85600 0.85800 0.86000 0.86400 |
1478 10000 400 100 |
1 1 1 1 |
|
ZEPAK |
14.70 |
4.64 % |
17:00:00 |
48 |
15,3400 |
1 |
52 |
15.34000 |
15.48000 |
92 |
1 |
15 |
225 |
[+] |
ZEP |
14.70 15.50 |
13.24000 16.16000 |
17:00:00 17:00:00 16:28:26 16:28:26
|
108 24 556 155
|
15,3400 15,3400 15,5000 15,5000
|
2 1 2 2 |
975 180 125 485 |
15.32000 15.22000 15.10000 15.08000 |
15.50000 15.58000 15.60000 15.70000 |
192 92 380 250 |
2 1 3 2 |
|
ZPUE |
238.00 |
2.94 % |
12:27:07 |
1 |
245,0000 |
1 |
5 |
245.00000 |
249.00000 |
100 |
1 |
0 |
53 |
[+] |
PUE |
238.00 250.00 |
215.00000 261.00000 |
12:04:29 12:04:29 11:53:02 11:53:02
|
20 4 3 100
|
250,0000 250,0000 250,0000 249,0000
|
1 1 1 1 |
31 14 8 7 |
238.00000 236.00000 234.00000 233.00000 |
254.00000 257.00000 263.00000 268.00000 |
10 9 100 5 |
1 1 1 1 |
|
ZREMB |
1.88 |
0.53 % |
17:02:47 |
714 |
1,8850 |
1 |
637 |
1.85500 |
1.88500 |
884 |
1 |
13 |
25 |
[+] |
ZRE |
1.83 1.94 |
1.69000 2.06000 |
17:02:47 17:00:00 17:00:00 17:00:00
|
286 249 637 110
|
1,8850 1,8850 1,8850 1,8850
|
3 1 2 1 |
3466 600 2420 1000 |
1.83000 1.82500 1.81000 1.80000 |
1.92000 1.93000 1.93500 1.94000 |
1506 3129 1700 2951 |
1 2 2 4 |
|
ZUE |
3.46 |
0.29 % |
17:00:00 |
1 |
3,4700 |
1 |
110 |
3.43000 |
3.47000 |
1536 |
1 |
6 |
21 |
[+] |
ZUE |
3.43 3.49 |
3.12000 3.80000 |
17:00:00 14:53:06 14:06:31 14:06:31
|
2 500 290 10
|
3,4700 3,4300 3,4300 3,4400
|
1 2 1 1 |
300 850 500 31 |
3.42000 3.40000 3.36000 3.31000 |
3.48000 3.49000 3.50000 3.51000 |
780 7597 1692 500 |
2 3 2 1 |
|
ZYWIEC |
489.00 |
0.00 % |
16:29:51 |
15 |
489,0000 |
1 |
4 |
485.00000 |
489.00000 |
62 |
4 |
0 |
19 |
[+] |
ZWC |
489.00 489.00 |
441.00000 536.00000 |
12:24:11 10:46:05 09:39:31 13:36:15
|
10 2 12 2
|
489,0000 489,0000 489,0000 489,0000
|
2 3 11 1 |
25 9 60 2 |
482.00000 481.00000 480.00000 479.00000 |
490.00000 498.00000 500.00000 502.00000 |
22 18 175 6 |
3 1 4 1 |
|