01CYBATON |
3.02 |
-3.62 % |
17:00:00 |
34 |
2,9300 |
1 |
502 |
2.85000 |
2.93000 |
799 |
2 |
5 |
14 |
[+] |
01C |
2.82 3.02 |
2.42000 3.62000 |
16:19:54 16:05:53 15:31:59 15:27:53
|
3 490 1 8
|
2,8400 2,9400 2,8400 2,8400
|
1 1 1 1 |
363 490 372 402 |
2.80000 2.79000 2.78000 2.77000 |
2.98000 2.99000 3.00000 3.05000 |
440 10 2098 452 |
2 1 1 1 |
|
06MAGNA |
3.94 |
-0.25 % |
17:00:00 |
160 |
3,9600 |
1 |
54 |
3.93000 |
3.96000 |
2230 |
2 |
17 |
65 |
[+] |
06N |
3.92 4.02 |
3.55000 4.33000 |
17:00:00 16:46:26 15:51:19 15:34:35
|
6 409 378 37
|
3,9600 3,9300 3,9600 3,9300
|
6 3 7 2 |
4551 373 4340 1000 |
3.92000 3.91000 3.90000 3.88000 |
3.97000 3.98000 3.99000 4.00000 |
442 50 100 1480 |
2 1 1 3 |
|
11B |
687.00 |
2.91 % |
17:03:53 |
38 |
707,0000 |
1 |
16 |
686.00000 |
707.00000 |
162 |
1 |
4 |
2,587 |
[+] |
11B |
673.00 707.00 |
619.00000 755.00000 |
17:03:04 17:01:52 17:01:07 17:00:00
|
2 9 6 3
|
707,0000 707,0000 707,0000 707,0000
|
2 2 1 1 |
20 35 19 19 |
681.00000 680.00000 679.00000 678.00000 |
709.00000 710.00000 712.00000 713.00000 |
69 199 10 100 |
4 5 2 1 |
|
1SOLUTION |
0.16 |
-1.74 % |
16:24:01 |
131 |
0,1582 |
1 |
1000 |
0.15780 |
0.15980 |
1131 |
2 |
23 |
4 |
[+] |
ONE |
0.16 0.16 |
0.12880 0.19320 |
16:21:22 15:14:44 09:48:27 09:48:27
|
8000 571 5505 1000
|
0,1600 0,1648 0,1648 0,1646
|
1 2 1 1 |
1000 1772 2500 1000 |
0.15760 0.15660 0.15640 0.15600 |
0.16000 0.16460 0.16480 0.16540 |
32000 1500 1000 2000 |
1 1 1 1 |
|
3RGAMES |
0.46 |
-5.43 % |
16:28:00 |
2300 |
0,4350 |
1 |
6978 |
0.43800 |
0.45300 |
410 |
1 |
28 |
13 |
[+] |
3RG |
0.44 0.46 |
0.41400 0.50600 |
15:25:30 15:21:07 15:17:25 15:14:38
|
9 20 9 652
|
0,4550 0,4350 0,4550 0,4350
|
4 1 1 1 |
6037 30 3000 1000 |
0.43500 0.43400 0.43300 0.43000 |
0.45400 0.45500 0.45600 0.45700 |
157 2126 2475 40 |
4 1 1 1 |
|
4MASS |
5.61 |
-3.14 % |
17:00:23 |
134 |
5,5500 |
1 |
19 |
5.49000 |
5.55000 |
3316 |
1 |
84 |
470 |
[+] |
4MS |
5.44 5.80 |
4.49000 6.73000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
66 81 401 583
|
5,5500 5,5500 5,5500 5,5500
|
1 2 2 1 |
20 1084 1699 1704 |
5.48000 5.45000 5.44000 5.43000 |
5.60000 5.66000 5.69000 5.77000 |
140 998 682 727 |
1 1 2 2 |
|
4MOBILITY |
1.56 |
0.00 % |
09:36:50 |
15 |
1,5600 |
2 |
852 |
1.44000 |
1.55000 |
806 |
1 |
0 |
0 |
[+] |
4MB |
1.56 1.56 |
1.25000 1.87000 |
09:00:00 09:44:00 09:43:57 09:26:33
|
11 10 5 50
|
1,5600 1,5600 1,5600 1,5500
|
1 1 1 1 |
85 50 50 960 |
1.40000 1.36000 1.34000 1.32000 |
1.56000 1.57000 1.59000 1.60000 |
858 95 210 100 |
2 2 2 1 |
|
ABAK |
6.50 |
0.00 % |
14:57:06 |
7 |
6,5000 |
1 |
55 |
6.30000 |
6.50000 |
393 |
1 |
1 |
4 |
[+] |
ABK |
6.50 6.50 |
5.20000 7.80000 |
11:21:38 10:50:29 10:50:29 11:53:58
|
400 100 100 98
|
6,5000 6,5000 6,5000 6,5000
|
1 1 1 1 |
400 294 10 200 |
6.20000 6.06000 5.00000 1.96000 |
6.90000 7.10000 7.16000 7.40000 |
1000 1000 219 300 |
1 1 1 1 |
|
ABPL |
64.60 |
-3.69 % |
17:00:00 |
15 |
62,6000 |
2 |
253 |
62.60000 |
63.60000 |
52 |
1 |
5 |
343 |
[+] |
ABE |
62.00 65.00 |
58.20000 71.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
62 40 3 17
|
62,6000 62,6000 62,6000 62,6000
|
2 2 3 1 |
30 60 48 27 |
62.40000 62.20000 62.00000 61.80000 |
63.80000 64.20000 64.40000 64.60000 |
61 180 18 1 |
2 1 1 1 |
|
ABSINVEST |
0.69 |
3.08 % |
16:48:09 |
20 |
0,6700 |
0 |
0 |
0.00000 |
0.00000 |
0 |
0 |
36 |
22 |
[+] |
AIN |
0.60 0.70 |
0.55500 0.82500 |
10:57:37 10:57:37 10:57:19 10:49:43
|
20 180 2000 870
|
0,6600 0,6550 0,6000 0,6000
|
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 |
|
ACARTUS |
1.25 |
-13.28 % |
17:00:00 |
450 |
1,1100 |
2 |
350 |
1.11000 |
1.13000 |
300 |
1 |
55 |
64 |
[+] |
ACA |
1.05 1.28 |
1.00000 1.50000 |
17:00:00 17:00:00 17:00:00 16:49:18
|
2500 1400 300 350
|
1,1100 1,1100 1,1100 1,1100
|
1 1 1 1 |
955 1000 1000 2500 |
1.09000 1.08000 1.07000 1.06000 |
1.15000 1.18000 1.19000 1.20000 |
799 500 500 500 |
1 1 1 1 |
|
ACAUTOGAZ |
30.80 |
1.99 % |
13:30:08 |
3 |
30,8000 |
1 |
136 |
30.10000 |
30.80000 |
18 |
1 |
0 |
1 |
[+] |
ACG |
30.80 30.80 |
27.80000 33.80000 |
12:51:33 12:51:32 12:51:30 12:51:28
|
5 5 5 5
|
30,8000 30,8000 30,8000 30,8000
|
2 1 1 2 |
360 1 4 101 |
30.00000 29.80000 29.60000 29.50000 |
30.90000 31.00000 31.20000 31.30000 |
54 2345 256 400 |
1 5 4 1 |
|
ACTION |
18.56 |
0.54 % |
17:00:00 |
79 |
18,5600 |
1 |
7 |
18.48000 |
18.56000 |
879 |
1 |
9 |
163 |
[+] |
ACT |
18.40 18.60 |
16.72000 20.40000 |
17:00:00 17:00:00 16:37:37 16:37:37
|
7 7 1 140
|
18,5600 18,5600 18,5600 18,5400
|
1 1 2 2 |
7 7 107 2757 |
18.46000 18.44000 18.42000 18.40000 |
18.58000 18.60000 18.62000 18.64000 |
1007 1694 490 14 |
2 4 2 2 |
|
ADATEX |
0.12 |
-3.33 % |
16:13:17 |
2898 |
0,1160 |
1 |
2102 |
0.11600 |
0.11900 |
500 |
1 |
129 |
15 |
[+] |
ADX |
0.12 0.13 |
0.09600 0.14400 |
16:12:54 16:12:14 14:40:52 14:20:06
|
500 4102 20000 300
|
0,1170 0,1180 0,1200 0,1200
|
2 1 3 1 |
50200 4000 59200 5999 |
0.11500 0.11400 0.11000 0.10500 |
0.12000 0.12700 0.12900 0.13000 |
12863 498 9599 5102 |
1 1 2 2 |
|
ADIUVO |
0.00 |
0.00 % |
15:11:32 |
3777 |
0,8020 |
1 |
20 |
0.84800 |
0.85000 |
9000 |
1 |
0 |
0 |
[+] |
ADV |
0.00 0.00 |
0.72200 0.88200 |
15:11:32 15:04:17 15:04:17 15:04:17
|
394 6291 599 1580
|
0,8040 0,8100 0,8120 0,8120
|
1 1 1 1 |
5000 9500 1648 33 |
0.80400 0.80200 0.78000 0.77000 |
0.88800 0.89000 0.90000 0.92000 |
1598 5458 3429 2698 |
2 3 2 2 |
|
AERFINANC |
0.00 |
0.00 % |
11:00:00 |
100 |
0,1360 |
1 |
200 |
0.10400 |
PKC |
3040 |
4 |
0 |
0 |
[+] |
AER |
0.00 0.00 |
0.10900 0.16300 |
11:00:00 15:00:18 15:00:00 15:00:00
|
80 2001 1999 1
|
0,1360 0,1400 0,1400 0,1400
|
1 1 1 0 |
500 6400 1000 0 |
0.09300 0.08000 0.07000 0.00000 |
0.10400 0.13000 0.13800 0.14000 |
3400 32420 200 6000 |
1 1 1 1 |
|
AFHOL |
0.00 |
0.00 % |
15:00:00 |
50 |
2,5000 |
1 |
50 |
2.70000 |
PKC |
2657 |
2 |
0 |
0 |
[+] |
AFH |
0.00 0.00 |
2.00000 3.00000 |
11:00:00 15:00:00 11:05:05 11:00:00
|
50 75 66 441
|
2,5000 2,3000 2,1000 2,1000
|
1 1 1 2 |
50 100 500 51 |
1.20000 1.10000 1.02000 1.00000 |
0.65000 1.00000 1.16000 1.20000 |
161 111 100 10 |
1 1 1 1 |
|
AGORA |
8.00 |
0.00 % |
17:00:00 |
2500 |
7,9800 |
1 |
200 |
7.88000 |
7.98000 |
2433 |
1 |
7 |
58 |
[+] |
AGO |
7.78 8.00 |
7.20000 8.80000 |
17:00:00 16:46:18 16:46:18 16:46:18
|
67 212 1 250
|
7,9800 8,0000 8,0000 8,0000
|
1 3 1 2 |
250 943 300 2200 |
7.84000 7.82000 7.78000 7.76000 |
8.00000 8.08000 8.10000 8.16000 |
1048 250 300 249 |
2 2 2 3 |
|
AGROLIGA |
0.00 |
0.00 % |
17:00:00 |
1 |
19,9000 |
1 |
5 |
19.30000 |
19.85000 |
50 |
3 |
0 |
0 |
[+] |
AGL |
0.00 0.00 |
15.95000 23.80000 |
16:35:28 16:34:30 16:34:15 16:34:15
|
25 5 10 10
|
19,2500 19,3000 19,4000 19,4000
|
1 2 1 1 |
71 110 10 5 |
19.20000 19.15000 19.10000 19.05000 |
19.90000 20.10000 20.20000 20.40000 |
9 74 79 10 |
1 2 3 1 |
|
AGROTON |
2.91 |
-3.11 % |
17:00:00 |
1 |
2,8000 |
2 |
19 |
2.80000 |
2.90000 |
928 |
3 |
1 |
3 |
[+] |
AGT |
2.80 2.92 |
2.62000 3.20000 |
17:00:00 12:04:55 10:18:19 10:07:45
|
999 4 1 1
|
2,8000 2,9000 2,9000 2,8000
|
1 1 2 1 |
50 50 20 10 |
2.78000 2.75000 2.74000 2.72000 |
2.92000 2.93000 2.94000 2.96000 |
351 5 10 122 |
1 1 1 1 |
|
AIGAMES |
1.80 |
-3.58 % |
17:00:00 |
10 |
1,7500 |
1 |
380 |
1.71000 |
1.75000 |
4970 |
3 |
9 |
17 |
[+] |
ALG |
1.70 1.80 |
1.62000 1.97000 |
16:03:28 16:03:28 16:03:28 14:17:53
|
627 293 80 460
|
1,7000 1,7050 1,7050 1,7500
|
2 1 3 1 |
8869 1000 9950 500 |
1.70000 1.69000 1.65000 1.63000 |
1.76500 1.78000 1.80000 1.80500 |
60 60 451 60 |
1 1 3 1 |
|
AILLERON |
17.90 |
2.80 % |
17:00:00 |
1 |
18,3500 |
1 |
3 |
18.30000 |
18.35000 |
529 |
1 |
32 |
584 |
[+] |
ALL |
17.90 18.95 |
16.15000 19.65000 |
17:00:00 16:48:30 16:48:30 16:44:43
|
10 9 41 3
|
18,3500 17,9000 17,9000 18,2500
|
1 2 1 1 |
46 261 160 170 |
17.90000 17.85000 17.80000 17.75000 |
18.40000 18.45000 18.50000 18.60000 |
1321 219 390 300 |
4 1 2 1 |
|
AIRWAY |
0.26 |
0.00 % |
16:38:00 |
1050 |
0,2590 |
1 |
2340 |
0.25300 |
0.25900 |
5544 |
1 |
62 |
16 |
[+] |
AWM |
0.25 0.26 |
0.22950 0.28050 |
16:38:00 16:28:04 16:10:31 15:18:20
|
150 800 5000 2000
|
0,2590 0,2550 0,2530 0,2550
|
1 1 2 1 |
9850 9000 9984 6000 |
0.25250 0.25150 0.25100 0.25050 |
0.26250 0.26800 0.26900 0.26950 |
125 15983 28908 2000 |
1 2 3 1 |
|
AITON |
0.32 |
-2.53 % |
16:03:18 |
239 |
0,3080 |
1 |
500 |
0.29400 |
0.31000 |
500 |
1 |
7 |
2 |
[+] |
AIT |
0.29 0.32 |
0.25400 0.37800 |
16:02:37 10:31:20 10:30:59 10:30:59
|
500 2090 500 500
|
0,3060 0,2900 0,2900 0,2900
|
1 2 1 1 |
4500 850 1000 500 |
0.29200 0.29000 0.28600 0.28200 |
0.31200 0.31400 0.31600 0.31800 |
1000 1000 400 2399 |
2 2 1 4 |
|
AKCEPTFIN |
0.00 |
0.00 % |
11:00:00 |
20 |
0,4100 |
1 |
200 |
0.36000 |
0.41600 |
100 |
1 |
0 |
0 |
[+] |
AFC |
0.00 0.00 |
0.32800 0.49200 |
15:00:00 11:00:00 15:05:21 11:22:29
|
86 20 859 640
|
0,4100 0,4100 0,3420 0,3420
|
1 1 1 2 |
200 1000 1000 1001 |
0.35000 0.34000 0.33400 0.33000 |
0.41800 0.42000 0.45000 0.46000 |
1459 832 100 2170 |
1 1 1 1 |
|
ALIOR |
48.55 |
2.16 % |
17:04:51 |
100 |
49,6000 |
1 |
100 |
49.42000 |
49.60000 |
434 |
2 |
135 |
6,627 |
[+] |
ALR |
48.26 49.61 |
43.70000 53.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
3 245 4 90
|
49,6000 49,6000 49,6000 49,6000
|
1 1 1 1 |
12 288 1675 394 |
49.10000 49.09000 49.06000 49.03000 |
49.61000 49.63000 49.65000 49.70000 |
188 100 713 1354 |
3 1 2 5 |
|
ALLEGRO |
32.10 |
5.66 % |
17:02:12 |
500 |
31,8550 |
3 |
27250 |
31.85500 |
31.86000 |
1734 |
1 |
5,785 |
183,477 |
[+] |
ALE |
30.22 32.90 |
28.89000 35.31000 |
17:02:04 17:02:04 17:01:37 17:01:37
|
500 1500 595 3562
|
31,8550 31,8550 31,8550 31,8550
|
1 1 1 1 |
432 3243 240 30 |
31.84000 31.83000 31.82000 31.80000 |
31.87000 31.89000 31.90000 31.93500 |
21424 948 14296 7110 |
3 2 4 2 |
|
ALTA |
1.64 |
-6.98 % |
16:29:46 |
2000 |
1,6000 |
1 |
1500 |
1.58000 |
1.63000 |
429 |
1 |
26 |
42 |
[+] |
AAT |
1.60 1.72 |
1.48000 1.80000 |
16:29:46 16:29:46 16:28:04 16:28:04
|
2000 2830 1150 50
|
1,6000 1,6000 1,6000 1,6100
|
1 1 1 1 |
1500 444 1890 2274 |
1.56000 1.54000 1.52000 1.51000 |
1.64000 1.70000 1.71000 1.73000 |
3577 451 2000 4409 |
1 1 1 1 |
|
ALTUSTFI |
1.62 |
2.53 % |
13:44:03 |
10 |
1,6200 |
1 |
200 |
1.59000 |
1.64000 |
58 |
2 |
0 |
0 |
[+] |
ALI |
1.62 1.62 |
1.46000 1.78000 |
12:53:54 12:13:37 11:40:47 11:40:47
|
13 10 1 6
|
1,6200 1,5800 1,6400 1,6300
|
1 1 1 3 |
1100 2000 130 2300 |
1.58000 1.55000 1.54000 1.53000 |
1.71000 1.72000 1.74000 1.76000 |
1388 2000 4000 1262 |
1 1 1 1 |
|
AMBRA |
28.20 |
2.84 % |
17:00:00 |
3 |
29,0000 |
2 |
147 |
28.40000 |
29.00000 |
283 |
1 |
7 |
196 |
[+] |
AMB |
28.00 29.20 |
25.40000 31.00000 |
17:00:00 17:00:00 16:47:33 16:40:06
|
1 2 80 8
|
29,0000 29,0000 28,9000 28,9000
|
2 1 1 10 |
5 100 10 1625 |
28.30000 28.20000 28.10000 28.00000 |
29.10000 29.20000 29.30000 29.40000 |
50 85 163 51 |
1 1 2 1 |
|
AMICA |
72.50 |
-4.28 % |
17:00:00 |
17 |
69,3000 |
2 |
158 |
69.30000 |
69.40000 |
133 |
1 |
11 |
745 |
[+] |
AMC |
68.80 72.50 |
65.30000 79.70000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
45 49 29 5
|
69,3000 69,3000 69,3000 69,3000
|
1 2 2 5 |
100 704 75 121 |
69.20000 69.00000 68.90000 68.80000 |
69.50000 69.90000 70.00000 70.80000 |
140 320 319 23 |
1 2 4 1 |
|
AMREST |
24.70 |
-2.41 % |
17:02:07 |
5 |
24,3000 |
2 |
439 |
24.30000 |
24.85000 |
50 |
1 |
145 |
3,555 |
[+] |
EAT |
24.00 25.00 |
22.25000 27.15000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
120 5 38 11
|
24,3000 24,3000 24,3000 24,3000
|
1 1 1 2 |
430 566 1 401 |
24.20000 24.10000 23.90000 23.70000 |
24.90000 25.00000 25.20000 25.25000 |
417 1664 148 240 |
2 10 1 1 |
|
ANALIZY |
0.00 |
0.00 % |
09:11:50 |
39 |
17,3000 |
1 |
60 |
16.10000 |
17.00000 |
50 |
1 |
0 |
0 |
[+] |
AOL |
0.00 0.00 |
13.90000 20.60000 |
17:00:03 13:20:07 13:20:07 13:20:07
|
170 1 10 100
|
18,0000 18,0000 18,0000 18,1000
|
1 1 1 2 |
50 99 50 109 |
16.00000 15.10000 15.00000 14.00000 |
17.50000 18.00000 18.70000 18.80000 |
184 50 41 248 |
1 1 1 1 |
|
ANSWEAR |
29.80 |
-1.68 % |
17:00:00 |
12 |
29,3000 |
3 |
843 |
29.10000 |
29.30000 |
158 |
1 |
14 |
410 |
[+] |
ANR |
28.50 30.00 |
26.90000 32.70000 |
16:49:11 16:48:52 16:48:52 16:48:52
|
280 1 20 100
|
29,3000 29,2000 29,2000 29,2000
|
5 5 5 2 |
1304 206 666 70 |
29.00000 28.90000 28.80000 28.70000 |
29.50000 29.70000 29.80000 29.90000 |
620 151 251 151 |
1 1 2 1 |
|
APANET |
2.04 |
-1.87 % |
17:00:00 |
1 |
2,1000 |
1 |
33 |
1.85000 |
2.10000 |
49 |
1 |
1 |
2 |
[+] |
APA |
1.86 2.10 |
1.64000 2.44000 |
16:41:19 15:12:18 15:11:54 15:11:34
|
100 50 515 50
|
1,8600 1,9000 1,9800 2,0000
|
2 1 1 2 |
150 995 100 850 |
1.80000 1.72000 1.71000 1.67000 |
2.12000 2.14000 2.16000 2.18000 |
50 1560 50 50 |
1 2 1 1 |
|
APATOR |
14.40 |
-1.05 % |
17:03:20 |
100 |
14,2000 |
1 |
49 |
14.20000 |
14.30000 |
6 |
1 |
3 |
43 |
[+] |
APT |
14.10 14.40 |
13.00000 15.80000 |
17:00:00 16:46:28 16:42:38 16:31:37
|
1 66 16 50
|
14,2000 14,2000 14,1500 14,1500
|
7 9 1 15 |
619 1503 1 1246 |
14.15000 14.10000 14.05000 14.00000 |
14.35000 14.40000 14.45000 14.50000 |
1755 626 178 261 |
5 2 3 3 |
|
APIS |
0.03 |
0.74 % |
15:00:00 |
100 |
0,0272 |
1 |
6100 |
0.02560 |
0.02720 |
151404 |
2 |
18 |
0 |
[+] |
ASA |
0.03 0.03 |
0.01960 0.03640 |
15:00:00 11:04:57 11:00:00 15:14:12
|
7700 10000 100 2079
|
0,0272 0,0280 0,0280 0,0270
|
1 1 1 1 |
50000 62700 20201 3000 |
0.02520 0.02500 0.02480 0.02200 |
0.02760 0.02800 0.02820 0.02860 |
15000 29921 100000 56000 |
1 1 1 1 |
|
APLISENS |
23.40 |
-3.42 % |
17:00:00 |
2 |
22,6000 |
1 |
63 |
22.40000 |
22.60000 |
6 |
1 |
1 |
18 |
[+] |
APN |
22.40 23.40 |
21.20000 25.60000 |
16:25:21 16:08:08 16:07:44 16:03:36
|
5 170 112 54
|
22,4000 22,6000 22,8000 22,8000
|
1 1 2 2 |
35 856 273 80 |
22.20000 21.60000 21.40000 21.20000 |
22.80000 23.00000 24.00000 24.20000 |
5 26 445 1128 |
1 1 5 2 |
|
APOLLO |
0.80 |
0.72 % |
15:00:00 |
261 |
0,6950 |
0 |
0 |
0.00000 |
0.00000 |
0 |
0 |
2 |
1 |
[+] |
APC |
0.70 0.80 |
0.64000 0.95000 |
15:00:00 11:04:47 11:04:47 11:00:00
|
189 122 270 333
|
0,6950 0,7950 0,7950 0,7950
|
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 |
|
APS |
4.02 |
0.50 % |
15:46:06 |
40 |
4,0400 |
1 |
208 |
4.02000 |
4.04000 |
242 |
1 |
0 |
0 |
[+] |
APS |
4.02 4.04 |
3.22000 4.82000 |
13:23:10 15:32:25 09:31:15 09:31:15
|
8 282 594 1
|
4,0200 4,0200 4,2000 4,2000
|
1 2 1 1 |
199 145 2000 5 |
3.42000 3.40000 3.00000 1.00000 |
4.22000 4.40000 4.50000 4.60000 |
486 4696 1023 2500 |
1 4 2 1 |
|
APSENERGY |
3.80 |
-6.58 % |
16:49:59 |
198 |
3,5500 |
1 |
604 |
3.55000 |
3.74000 |
410 |
3 |
4 |
15 |
[+] |
APE |
3.54 3.80 |
3.42000 4.18000 |
16:47:59 16:45:59 16:45:59 16:43:59
|
198 58 140 198
|
3,5500 3,5400 3,5500 3,5500
|
1 2 1 1 |
942 40 5 304 |
3.54000 3.50000 3.45000 3.29000 |
3.76000 3.80000 3.91000 3.92000 |
5 1096 280 55 |
1 1 1 1 |
|
AQUABB |
15.50 |
-1.90 % |
09:37:21 |
1 |
15,5000 |
1 |
2 |
15.00000 |
15.50000 |
106 |
1 |
0 |
0 |
[+] |
AQU |
15.50 15.50 |
12.40000 18.60000 |
09:44:24 09:19:07 09:27:34 09:00:00
|
1 1 1 5
|
15,8000 15,8000 16,0000 15,9000
|
1 1 1 1 |
2 5 2 2000 |
14.60000 14.50000 14.30000 14.20000 |
15.80000 15.90000 16.00000 16.20000 |
400 5 6 2 |
2 1 1 1 |
|
AQUAPOZ |
10.30 |
0.00 % |
09:00:00 |
2 |
10,3000 |
1 |
140 |
7.60000 |
10.30000 |
82 |
1 |
0 |
0 |
[+] |
AQA |
10.30 10.30 |
8.25000 12.30000 |
09:00:00 09:00:00 09:00:00 09:00:00
|
2 2 2 2
|
10,3000 10,3000 10,3000 10,3000
|
1 1 1 2 |
44 1 100 2 |
6.85000 6.80000 5.55000 5.00000 |
10.40000 10.60000 10.80000 11.40000 |
120 194 506 500 |
1 1 2 1 |
|
ARCHICOM |
23.30 |
2.58 % |
17:04:35 |
3 |
23,9000 |
1 |
56 |
23.50000 |
23.90000 |
84 |
1 |
20 |
465 |
[+] |
ARH |
23.00 23.90 |
21.00000 25.60000 |
17:00:00 17:00:00 16:43:48 16:34:02
|
56 1000 115 121
|
23,9000 23,9000 23,9000 23,8000
|
1 2 4 1 |
120 535 2088 111 |
23.20000 23.10000 23.00000 22.90000 |
24.00000 24.30000 24.40000 24.50000 |
100 165 500 21841 |
1 2 1 2 |
|
ARCTIC |
14.90 |
-0.54 % |
17:04:27 |
270 |
14,8000 |
3 |
21 |
14.80000 |
14.86000 |
756 |
7 |
67 |
995 |
[+] |
ATC |
14.64 14.90 |
13.42000 16.38000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
275 1 25 34
|
14,8000 14,8000 14,8000 14,8000
|
3 5 5 4 |
3 138 5 528 |
14.78000 14.76000 14.74000 14.72000 |
14.88000 14.90000 14.92000 14.94000 |
287 2108 9 10 |
8 11 9 10 |
|
ARTGAMES |
1.28 |
-3.42 % |
15:36:58 |
315 |
1,2700 |
1 |
100 |
1.27500 |
1.28500 |
150 |
1 |
1 |
1 |
[+] |
ARG |
1.27 1.28 |
1.02000 1.53000 |
15:36:34 13:01:15 09:36:34 17:00:00
|
150 200 200 10
|
1,2750 1,2750 1,2750 1,3150
|
3 1 4 1 |
2955 100 17276 9 |
1.27000 1.26500 1.26000 1.24000 |
1.29000 1.29500 1.31500 1.32000 |
200 150 504 200 |
1 1 2 1 |
|
ARTIFEX |
19.50 |
-2.31 % |
17:00:00 |
18 |
19,0500 |
1 |
11 |
19.00000 |
19.05000 |
9 |
1 |
23 |
439 |
[+] |
ART |
18.50 19.55 |
17.55000 21.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 72 272 48
|
19,0500 19,0500 19,0500 19,0500
|
1 1 1 2 |
195 300 300 504 |
18.80000 18.75000 18.70000 18.60000 |
19.55000 19.60000 19.70000 19.75000 |
483 100 1105 1100 |
1 1 2 2 |
|
ASBIS |
27.80 |
-1.29 % |
17:04:10 |
100 |
27,4400 |
3 |
2304 |
27.42000 |
27.44000 |
409 |
1 |
71 |
1,952 |
[+] |
ASB |
27.28 27.80 |
25.02000 30.58000 |
17:03:43 17:00:20 17:00:00 17:00:00
|
200 1543 1 1296
|
27,4400 27,4400 27,4400 27,4400
|
1 4 1 2 |
5000 967 1 11 |
27.40000 27.30000 27.28000 27.26000 |
27.46000 27.48000 27.50000 27.54000 |
150 85 351 363 |
2 2 2 3 |
|
ASMODEV |
0.90 |
-1.11 % |
16:39:44 |
80 |
0,8900 |
1 |
20 |
0.89000 |
0.95000 |
200 |
1 |
2 |
2 |
[+] |
AMV |
0.89 0.90 |
0.72000 1.08000 |
09:13:45 09:13:45 09:09:31 14:26:16
|
2000 81 12 2000
|
0,9000 0,9000 0,9000 0,9000
|
1 1 1 1 |
200 200 200 749 |
0.88500 0.88000 0.86000 0.85000 |
0.95500 0.96000 0.99000 1.00000 |
100 1200 200 200 |
1 1 1 1 |
|
ASSECOBS |
41.70 |
-1.20 % |
17:00:00 |
101 |
41,0000 |
4 |
1521 |
41.00000 |
41.50000 |
2798 |
1 |
0 |
16 |
[+] |
ABS |
41.00 41.70 |
37.60000 45.80000 |
17:00:00 17:00:00 15:38:31 15:38:31
|
11 28 42 18
|
41,0000 41,0000 41,0000 41,0000
|
1 1 1 7 |
40 10 486 235 |
40.40000 40.20000 40.10000 40.00000 |
41.60000 41.70000 41.90000 42.00000 |
48 278 214 783 |
1 2 3 7 |
|
ASSECOPOL |
70.95 |
-0.42 % |
17:00:00 |
330 |
71,0500 |
1 |
458 |
71.00000 |
71.05000 |
98 |
1 |
55 |
3,915 |
[+] |
ACP |
70.15 71.60 |
63.90000 78.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
198 48 18 5
|
71,0500 71,0500 71,0500 71,0500
|
1 1 2 2 |
483 14 332 689 |
70.90000 70.85000 70.80000 70.75000 |
71.15000 71.20000 71.25000 71.30000 |
548 685 204 877 |
2 2 3 3 |
|
ASSECOSEE |
47.60 |
-1.91 % |
17:00:00 |
1 |
46,3000 |
1 |
35 |
46.10000 |
46.30000 |
165 |
1 |
1 |
33 |
[+] |
ASE |
46.30 47.60 |
42.90000 52.20000 |
16:37:16 15:57:21 15:57:21 15:01:12
|
34 1 212 2
|
46,3000 46,3000 46,3000 46,9000
|
7 1 3 2 |
327 70 660 101 |
46.00000 45.80000 45.60000 45.50000 |
46.90000 47.10000 47.50000 47.80000 |
97 76 198 175 |
1 2 1 2 |
|
ASTARTA |
30.45 |
-1.31 % |
17:02:32 |
133 |
30,1500 |
1 |
52 |
30.15000 |
30.20000 |
15 |
1 |
6 |
175 |
[+] |
AST |
30.15 30.50 |
27.45000 33.45000 |
17:00:00 17:00:00 17:00:00 16:44:18
|
161 129 37 25
|
30,1500 30,1500 30,1500 30,1500
|
2 2 4 1 |
1010 3355 2382 2 |
30.10000 30.05000 30.00000 29.95000 |
30.50000 30.55000 30.60000 30.75000 |
165 398 110 97 |
2 2 1 2 |
|
ASTRO |
0.17 |
-4.19 % |
14:55:05 |
1630 |
0,1600 |
1 |
1500 |
0.16100 |
0.16700 |
3500 |
2 |
14 |
2 |
[+] |
ASR |
0.16 0.17 |
0.13500 0.20000 |
14:55:05 14:55:05 14:55:05 14:55:05
|
1500 2500 2500 3500
|
0,1610 0,1610 0,1620 0,1630
|
5 1 1 1 |
32470 1500 2500 8700 |
0.16000 0.15600 0.15400 0.15200 |
0.16800 0.17100 0.17600 0.17700 |
2800 800 2500 3500 |
1 1 1 2 |
|
ATAL |
60.40 |
3.01 % |
17:00:00 |
3 |
61,6000 |
1 |
22 |
61.60000 |
61.80000 |
50 |
1 |
2 |
119 |
[+] |
1AT |
58.40 62.00 |
54.40000 66.40000 |
16:48:20 16:48:20 16:42:56 16:40:53
|
86 50 23 5
|
62,0000 61,8000 61,6000 61,6000
|
1 1 1 2 |
60 50 42 1350 |
59.20000 59.00000 58.40000 58.20000 |
62.00000 62.60000 63.00000 63.20000 |
257 120 146 10 |
3 1 2 1 |
|
ATCCARGO |
15.85 |
1.93 % |
09:17:54 |
117 |
15,8500 |
1 |
40 |
15.50000 |
15.85000 |
183 |
3 |
0 |
2 |
[+] |
ATA |
15.85 15.85 |
12.70000 19.00000 |
15:27:58 09:19:48 09:19:48 09:07:41
|
2 25 5 6
|
15,5500 15,5500 15,5500 16,2000
|
1 2 2 1 |
10 75 65 110 |
15.40000 15.30000 15.00000 14.80000 |
16.00000 16.20000 16.40000 16.50000 |
50 54 226 153 |
1 1 1 1 |
|
ATENDE |
3.12 |
-0.32 % |
17:00:00 |
76 |
3,0700 |
1 |
699 |
3.07000 |
3.09000 |
995 |
1 |
16 |
50 |
[+] |
ATD |
3.04 3.12 |
2.81000 3.43000 |
16:16:44 16:13:18 16:13:18 16:12:59
|
500 294 206 300
|
3,0500 3,0400 3,0500 3,0500
|
1 3 3 4 |
206 3000 4000 8500 |
3.04000 3.03000 3.02000 3.01000 |
3.10000 3.11000 3.12000 3.13000 |
3457 1358 343 700 |
2 2 2 1 |
|
ATLANTAPL |
10.90 |
0.00 % |
10:48:02 |
1 |
10,8000 |
3 |
587 |
10.80000 |
10.90000 |
681 |
1 |
0 |
0 |
[+] |
ATP |
10.80 10.90 |
9.85000 11.90000 |
10:48:01 10:48:00 10:48:00 10:47:59
|
1 1 1 1
|
10,8000 10,8000 10,8000 10,8000
|
1 2 1 2 |
150 2731 1000 1032 |
10.70000 10.50000 9.90000 9.60000 |
11.00000 11.20000 11.60000 11.70000 |
750 290 304 360 |
1 2 2 2 |
|
ATLANTIS |
0.45 |
0.00 % |
16:42:38 |
50 |
0,4470 |
1 |
310 |
0.44700 |
0.45800 |
152 |
1 |
4 |
2 |
[+] |
ATS |
0.45 0.46 |
0.40300 0.49100 |
13:54:26 13:39:53 13:26:34 09:34:56
|
4 30 1000 600
|
0,4590 0,4590 0,4590 0,4600
|
2 1 1 1 |
4577 1163 2000 4700 |
0.43800 0.43200 0.43100 0.43000 |
0.45900 0.46000 0.46100 0.46300 |
5136 2200 3509 2380 |
1 1 1 1 |
|
ATMGRUPA |
3.20 |
3.45 % |
16:44:33 |
200 |
3,3000 |
4 |
1043 |
3.20000 |
3.33000 |
670 |
1 |
10 |
32 |
[+] |
ATG |
3.19 3.33 |
2.88000 3.52000 |
16:01:36 16:00:17 16:00:17 15:29:09
|
1350 261 650 50
|
3,3000 3,3300 3,3000 3,3100
|
2 2 1 2 |
4862 1798 800 376 |
3.19000 3.18000 3.17000 3.15000 |
3.35000 3.37000 3.38000 3.40000 |
240 98 2000 2705 |
1 1 1 4 |
|
ATONHT |
0.00 |
0.00 % |
11:00:00 |
400 |
0,1780 |
1 |
5000 |
0.10100 |
PKC |
19756 |
10 |
0 |
0 |
[+] |
ATO |
0.00 0.00 |
0.14300 0.21200 |
11:00:00 11:00:00 11:00:00 15:00:00
|
200 200 200 333
|
0,1780 0,1780 0,1780 0,1570
|
1 1 1 1 |
1100 50000 20000 50000 |
0.10000 0.01100 0.01050 0.01000 |
0.01000 0.10000 0.17800 0.18000 |
10208 5000 561 34000 |
2 1 1 1 |
|
ATREM |
6.32 |
0.66 % |
17:00:00 |
1 |
6,0600 |
1 |
379 |
6.06000 |
6.10000 |
30 |
1 |
1 |
8 |
[+] |
ATR |
6.00 6.32 |
5.70000 6.94000 |
16:37:04 15:54:24 15:35:38 15:35:18
|
99 1 20 15
|
6,1000 6,1000 6,2600 6,2600
|
1 3 1 1 |
1700 1878 50 1000 |
6.02000 6.00000 5.90000 5.78000 |
6.12000 6.22000 6.24000 6.30000 |
420 100 372 1099 |
1 1 1 3 |
|
AUTOPARTN |
22.65 |
2.21 % |
17:00:00 |
91 |
23,1500 |
2 |
4090 |
22.75000 |
23.15000 |
1205 |
2 |
92 |
2,090 |
[+] |
APR |
22.45 23.15 |
20.40000 24.90000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1183 200 230 300
|
23,1500 23,1500 23,1500 23,1500
|
3 2 1 3 |
1746 1585 30 330 |
22.70000 22.65000 22.60000 22.50000 |
23.20000 23.25000 23.30000 23.40000 |
1998 60 100 3590 |
4 1 1 4 |
|
AUXILIUM |
1.26 |
0.00 % |
09:00:00 |
10 |
1,2600 |
2 |
1288 |
1.26000 |
1.29000 |
250 |
1 |
0 |
0 |
[+] |
AUX_ |
1.26 1.26 |
1.01000 1.51000 |
09:00:00 09:05:53 09:05:26 09:00:00
|
10 10 10 10
|
1,2600 1,2600 1,2600 1,2600
|
2 1 5 1 |
3429 100 5815 1150 |
1.25000 1.22000 1.20000 1.18000 |
1.30000 1.32000 1.34000 1.36000 |
100 100 100 20 |
1 1 1 1 |
|
AZTEC |
3.24 |
0.00 % |
12:09:21 |
5 |
3,2400 |
1 |
20 |
3.10000 |
3.22000 |
1100 |
1 |
0 |
0 |
[+] |
AZC |
3.24 3.24 |
2.60000 3.88000 |
09:18:32 10:18:12 09:30:42 13:47:41
|
5 5 5 20
|
3,2400 3,2400 3,2400 3,2400
|
1 1 1 2 |
30 35 50 390 |
3.02000 3.00000 2.96000 2.94000 |
3.24000 3.30000 3.34000 3.38000 |
130 20 20 300 |
1 1 1 1 |
|
BAHOLDING |
0.11 |
-1.71 % |
17:00:00 |
1000 |
0,1150 |
1 |
5000 |
0.10900 |
0.11500 |
6159 |
1 |
1,451 |
164 |
[+] |
BAH |
0.10 0.12 |
0.09470 0.12800 |
16:49:56 16:47:59 16:47:59 16:23:43
|
3 2000 8000 841
|
0,1160 0,1106 0,1110 0,1164
|
2 1 1 1 |
14600 14049 16000 12973 |
0.10660 0.10640 0.10620 0.10600 |
0.11600 0.11680 0.11720 0.11840 |
24997 19898 11126 1400 |
2 1 1 1 |
|
BALTICON |
0.00 |
0.00 % |
10:25:53 |
2 |
11,6000 |
1 |
85 |
11.20000 |
11.60000 |
1999 |
2 |
0 |
0 |
[+] |
BLT |
0.00 0.00 |
9.30000 13.90000 |
09:47:28 09:47:28 09:43:18 13:00:51
|
25 175 2 173
|
11,2000 11,5000 12,0000 11,6000
|
1 1 1 1 |
181 100 200 59 |
11.10000 10.10000 10.00000 9.95000 |
12.00000 12.20000 13.60000 13.70000 |
167 40 75 111 |
1 2 1 1 |
|
BBIDEVNFI |
4.73 |
4.66 % |
16:12:37 |
14 |
4,9400 |
2 |
400 |
4.76000 |
4.95000 |
1750 |
1 |
1 |
3 |
[+] |
BBD |
4.73 4.94 |
4.26000 5.20000 |
16:10:02 14:41:03 13:26:20 13:17:08
|
188 1 1 1
|
4,9400 4,7300 4,7300 4,7300
|
1 1 1 1 |
775 450 500 500 |
4.75000 4.74000 4.73000 4.72000 |
4.99000 5.00000 5.04000 5.08000 |
335 3201 700 122 |
1 2 1 1 |
|
BEDZIN |
45.40 |
-2.21 % |
17:01:37 |
3 |
44,2000 |
1 |
6 |
43.40000 |
44.20000 |
307 |
1 |
3 |
129 |
[+] |
BDZ |
44.20 46.80 |
41.00000 49.80000 |
17:00:47 17:00:47 17:00:00 17:00:00
|
35 6 20 29
|
44,2000 44,2000 44,2000 44,2000
|
1 1 1 1 |
32 3 20 50 |
43.20000 43.00000 42.60000 42.40000 |
45.20000 45.40000 45.60000 45.80000 |
50 51 8 16 |
1 1 1 1 |
|
BENEFIT |
1,755.00 |
0.00 % |
17:00:00 |
1 |
1 740,0000 |
1 |
31 |
1730.00000 |
1740.00000 |
190 |
2 |
1 |
1,513 |
[+] |
BFT |
1,710.00 1,755.00 |
1580.00000 1930.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5 3 2 38
|
1 740,0000 1 740,0000 1 740,0000 1 740,0000
|
1 2 2 1 |
1 37 28 10 |
1725.00000 1715.00000 1710.00000 1705.00000 |
1755.00000 1760.00000 1765.00000 1795.00000 |
27 126 5 13 |
1 2 1 2 |
|
BERGHOLDI |
0.00 |
0.00 % |
15:13:13 |
1000 |
0,2100 |
1 |
1000 |
PKC |
PKC |
4545 |
10 |
0 |
0 |
[+] |
BRH |
0.00 0.00 |
0.16800 0.25200 |
15:13:13 15:04:19 15:01:47 15:00:00
|
350 3500 2680 7199
|
0,2100 0,2100 0,2100 0,2100
|
1 1 1 1 |
1600 9057 282 480 |
0.22100 0.22000 0.20100 0.20000 |
0.01000 0.15000 0.20000 0.21000 |
128 4000 3981 24493 |
1 1 1 6 |
|
BEST |
0.00 |
0.00 % |
17:00:00 |
1 |
20,8000 |
1 |
25 |
20.20000 |
20.80000 |
398 |
1 |
0 |
0 |
[+] |
BST |
0.00 0.00 |
18.80000 22.80000 |
13:38:24 17:00:00 12:09:09 14:41:57
|
218 1 9 26
|
20,2000 20,8000 20,2000 20,8000
|
4 3 3 4 |
496 190 700 177 |
20.00000 19.10000 19.00000 18.90000 |
21.20000 21.40000 22.00000 22.20000 |
113 755 148 322 |
1 2 2 1 |
|
BETACOM |
4.94 |
-3.25 % |
12:08:22 |
121 |
4,7600 |
1 |
61 |
4.76000 |
4.90000 |
1260 |
1 |
2 |
10 |
[+] |
BCM |
4.76 4.94 |
4.46000 5.40000 |
12:08:22 12:08:22 12:07:23 11:56:47
|
200 679 600 404
|
4,7600 4,7600 4,7600 4,7600
|
1 1 1 1 |
1750 3000 122 2200 |
4.74000 4.72000 4.50000 4.40000 |
4.92000 4.94000 4.98000 5.00000 |
1850 2018 628 331 |
2 2 1 2 |
|
BIGCHEESE |
30.10 |
-7.54 % |
17:01:40 |
93 |
28,2000 |
1 |
47 |
28.00000 |
28.20000 |
105 |
2 |
12 |
345 |
[+] |
BCS |
27.10 30.10 |
27.10000 33.10000 |
17:01:40 17:00:00 17:00:00 16:48:10
|
59 20 30 20
|
28,2000 28,2000 28,2000 28,2000
|
1 3 2 2 |
120 247 11 200 |
27.60000 27.50000 27.40000 27.30000 |
28.30000 28.50000 28.60000 28.80000 |
100 519 20 58 |
1 1 1 1 |
|
BIOCELTIX |
59.00 |
7.53 % |
17:00:00 |
10 |
62,8000 |
2 |
122 |
62.00000 |
62.80000 |
20 |
1 |
24 |
1,507 |
[+] |
BCX |
58.80 65.00 |
58.40000 71.20000 |
16:39:37 16:39:37 16:39:37 16:39:37
|
295 100 41 24
|
62,8000 62,6000 62,6000 62,4000
|
1 1 2 3 |
44 20 30 89 |
61.40000 61.00000 60.80000 60.60000 |
63.00000 63.60000 63.80000 64.00000 |
1 286 147 70 |
1 3 4 1 |
|
BIOERG |
0.00 |
0.00 % |
16:49:44 |
5612 |
0,1355 |
1 |
1000 |
0.13100 |
PKC |
1000 |
1 |
0 |
0 |
[+] |
BER |
0.00 0.00 |
0.10850 0.16250 |
16:07:57 10:36:32 10:36:18 10:32:38
|
1000 5612 1000 1000
|
0,1375 0,1330 0,1330 0,1350
|
1 2 1 2 |
1000 1008 1 12300 |
0.11850 0.10050 0.10000 0.09000 |
0.08000 0.13100 0.13550 0.14300 |
701 10160 1160 2500 |
1 1 2 1 |
|
BIOGENED |
14.20 |
0.00 % |
14:23:35 |
30 |
15,0000 |
1 |
283 |
15.00000 |
15.10000 |
67 |
1 |
0 |
3 |
[+] |
BGD |
14.20 15.00 |
11.40000 17.00000 |
13:17:30 13:17:30 12:45:36 13:21:46
|
37 50 100 67
|
15,0000 15,0000 14,2000 15,0000
|
1 1 1 1 |
72 49 900 15 |
14.10000 13.60000 13.50000 12.00000 |
16.00000 16.10000 17.00000 17.70000 |
200 63 54 80 |
1 1 1 1 |
|
BIOMASS |
0.22 |
-1.37 % |
17:00:00 |
100 |
0,2155 |
1 |
2500 |
0.21500 |
0.21550 |
44900 |
1 |
51 |
11 |
[+] |
BEP |
0.21 0.22 |
0.17600 0.26400 |
17:00:00 16:47:49 16:43:29 16:43:29
|
5000 3000 200 100
|
0,2155 0,2175 0,2175 0,2170
|
3 1 2 2 |
10803 2342 20050 200 |
0.21400 0.21350 0.21250 0.21200 |
0.21750 0.21900 0.21950 0.22000 |
6850 8757 7263 29349 |
3 1 1 1 |
|
BIOMAXIMA |
18.26 |
2.08 % |
15:57:30 |
20 |
18,6800 |
1 |
10 |
18.50000 |
18.66000 |
20 |
1 |
1 |
25 |
[+] |
BMX |
18.26 18.76 |
16.44000 20.05000 |
15:09:14 14:57:27 14:57:02 14:57:02
|
5 32 213 34
|
18,7600 18,5000 18,5000 18,5200
|
1 1 1 1 |
50 52 20 20 |
18.42000 18.40000 18.34000 18.32000 |
18.68000 18.70000 18.76000 18.78000 |
50 968 105 20 |
1 1 2 1 |
|
BIOTON |
3.89 |
-0.77 % |
17:00:00 |
3 |
3,8450 |
2 |
11 |
3.84500 |
3.87500 |
10 |
2 |
8 |
31 |
[+] |
BIO |
3.85 3.90 |
3.50000 4.27000 |
16:43:02 16:43:02 16:43:02 16:43:02
|
5 10 1350 10
|
3,8500 3,8500 3,8500 3,8500
|
3 1 1 3 |
24 4 4766 18 |
3.84000 3.83500 3.83000 3.82500 |
3.88000 3.88500 3.89000 3.89500 |
1011 16 536 8 |
3 3 6 2 |
|
BKDGAMES |
7.66 |
-6.67 % |
15:54:06 |
20 |
7,0000 |
1 |
10 |
6.90000 |
7.00000 |
330 |
1 |
8 |
55 |
[+] |
BKD |
6.54 7.66 |
6.14000 9.18000 |
15:15:05 15:13:58 15:10:02 13:39:24
|
10 16 50 10
|
6,9800 6,9800 6,9800 6,9800
|
1 1 1 1 |
30 10 30 30 |
6.88000 6.86000 6.76000 6.66000 |
7.18000 7.20000 7.22000 7.32000 |
30 371 30 30 |
1 1 1 1 |
|
BLACKPOIN |
1.04 |
0.00 % |
09:00:00 |
10 |
1,0400 |
2 |
3500 |
1.00000 |
1.04000 |
5667 |
2 |
0 |
0 |
[+] |
BPN |
1.04 1.04 |
0.83500 1.24000 |
09:00:00 09:00:00 09:00:00 09:17:37
|
10 2 10 250
|
1,0400 1,0400 1,0400 1,0400
|
1 1 1 1 |
2144 300 1200 3100 |
0.89500 0.89000 0.85000 0.65000 |
1.05000 1.06000 1.08000 1.27000 |
6990 570 377 5027 |
2 1 1 1 |
|
BLOOBER |
24.40 |
-2.47 % |
17:00:00 |
5 |
23,6500 |
5 |
765 |
23.40000 |
23.65000 |
2147 |
1 |
10 |
243 |
[+] |
BLO |
23.40 24.40 |
19.52000 29.25000 |
17:00:00 17:00:00 17:00:00 16:41:09
|
265 95 100 5
|
23,6500 23,6500 23,6500 23,6500
|
1 2 5 2 |
250 1028 386 2252 |
23.30000 23.25000 23.20000 23.15000 |
23.70000 23.80000 23.85000 23.90000 |
111 725 2 250 |
1 1 1 1 |
|
BNPPL |
60.00 |
-0.67 % |
17:00:00 |
2 |
59,6000 |
1 |
75 |
59.00000 |
59.60000 |
4 |
1 |
57 |
3,405 |
[+] |
BNP |
59.00 60.00 |
54.00000 66.00000 |
14:38:12 14:35:52 13:56:31 13:28:45
|
46991 3 28 2
|
59,2000 59,6000 59,0000 59,0000
|
1 1 1 1 |
7 35 35 30 |
58.80000 58.40000 57.80000 56.80000 |
60.00000 61.20000 61.40000 61.80000 |
167 93 1 5 |
2 1 1 1 |
|
BOGDANKA |
34.52 |
-0.98 % |
17:00:00 |
47 |
34,2800 |
10 |
1187 |
34.28000 |
34.38000 |
5 |
1 |
47 |
1,621 |
[+] |
LWB |
34.10 35.38 |
31.08000 37.96000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
4 7 56 21
|
34,2800 34,2800 34,2800 34,2800
|
3 1 3 3 |
111 14 693 135 |
34.26000 34.24000 34.22000 34.20000 |
34.44000 34.52000 34.54000 34.56000 |
21 26 11 4 |
2 2 2 2 |
|
BOOMBIT |
11.50 |
-0.87 % |
16:48:02 |
182 |
11,4000 |
1 |
338 |
11.40000 |
11.45000 |
1257 |
1 |
3 |
39 |
[+] |
BBT |
11.30 11.50 |
10.35000 12.65000 |
16:26:31 16:15:08 15:44:06 15:44:06
|
60 80 82 2
|
11,4500 11,4000 11,4500 11,3500
|
2 2 2 4 |
270 145 155 429 |
11.35000 11.30000 11.20000 11.10000 |
11.50000 11.70000 11.75000 11.80000 |
973 1 30 120 |
1 1 2 1 |
|
BORYSZEW |
6.34 |
-5.02 % |
17:00:00 |
38 |
6,0500 |
1 |
462 |
6.05000 |
6.17000 |
1362 |
1 |
38 |
235 |
[+] |
BRS |
6.05 6.40 |
5.71000 6.97000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
300 48 387 65
|
6,0500 6,0500 6,0500 6,0500
|
1 1 1 5 |
150 100 250 4622 |
6.04000 6.02000 6.01000 6.00000 |
6.18000 6.26000 6.33000 6.39000 |
180 58 80 200 |
1 1 1 1 |
|
BOS |
8.07 |
1.12 % |
17:00:00 |
100 |
8,1600 |
1 |
2 |
8.08000 |
8.16000 |
137 |
1 |
6 |
52 |
[+] |
BOS |
8.07 8.24 |
7.27000 8.87000 |
17:00:00 17:00:00 17:00:00 16:36:28
|
50 50 50 1250
|
8,1600 8,1600 8,1600 8,1000
|
1 1 2 1 |
10 25 330 25 |
8.06000 8.01000 8.00000 7.96000 |
8.17000 8.18000 8.19000 8.23000 |
100 100 383 65 |
1 1 2 1 |
|
BOWIM |
6.35 |
-0.47 % |
17:00:00 |
307 |
6,3000 |
3 |
1023 |
6.30000 |
6.34000 |
4480 |
1 |
5 |
32 |
[+] |
BOW |
6.30 6.44 |
5.72000 6.98000 |
17:00:00 16:49:11 16:49:11 16:35:34
|
90 1 1 177
|
6,3000 6,3400 6,3300 6,3400
|
2 2 1 2 |
4 4 100 102 |
6.29000 6.28000 6.26000 6.25000 |
6.35000 6.39000 6.40000 6.41000 |
1 4 1100 969 |
1 2 2 1 |
|
BPC |
0.00 |
0.00 % |
16:25:34 |
750 |
0,1890 |
1 |
300 |
0.16700 |
0.18500 |
4750 |
2 |
0 |
0 |
[+] |
BPC |
0.00 0.00 |
0.15200 0.22600 |
16:25:34 16:19:53 16:19:53 16:19:53
|
300 3450 1250 300
|
0,1800 0,1610 0,1700 0,1700
|
1 1 1 2 |
100 100 300 914 |
0.16500 0.16300 0.16200 0.16000 |
0.18600 0.18800 0.19200 0.19300 |
800 2850 100 100 |
1 2 1 1 |
|
BRAND24 |
34.50 |
1.45 % |
16:41:58 |
14 |
34,9000 |
1 |
40 |
33.70000 |
34.80000 |
50 |
1 |
1 |
47 |
[+] |
B24 |
33.60 34.90 |
31.10000 37.90000 |
16:41:58 16:41:58 16:41:58 16:41:58
|
15 50 33 38
|
34,5000 34,5000 34,5000 34,4000
|
1 2 1 1 |
178 254 39 150 |
33.60000 33.50000 33.40000 33.30000 |
34.90000 35.00000 35.30000 36.00000 |
205 230 40 158 |
2 1 1 3 |
|
BRAS |
0.00 |
-0.21 % |
17:00:00 |
200 |
0,2395 |
1 |
980 |
0.25000 |
PKC |
5603 |
4 |
0 |
0 |
[+] |
BSA |
0.00 0.00 |
0.19200 0.28800 |
17:00:00 16:05:43 16:03:32 16:03:32
|
300 5000 639 2000
|
0,2395 0,2600 0,2630 0,2500
|
1 1 1 1 |
400 1000 500 100000 |
0.23500 0.15050 0.13000 0.12000 |
0.21600 0.23000 0.23900 0.24000 |
1500 1700 2700 30200 |
1 1 1 2 |
|
BSH |
4.55 |
-0.22 % |
15:56:50 |
1 |
4,5400 |
1 |
10 |
4.45000 |
4.54000 |
29 |
1 |
0 |
1 |
[+] |
BSH |
4.47 4.55 |
3.64000 5.46000 |
15:48:43 14:23:56 14:23:56 12:11:31
|
195 4 30 5
|
4,4700 4,4700 4,4700 4,5500
|
1 1 1 1 |
10 50 10 10 |
4.44000 4.43000 4.41000 4.37000 |
4.55000 4.57000 4.64000 4.67000 |
886 10 20 20 |
1 1 1 1 |
|
BTCSTUDIO |
0.00 |
0.00 % |
12:34:48 |
400 |
0,4640 |
2 |
2875 |
0.42800 |
0.46600 |
1925 |
1 |
0 |
0 |
[+] |
BTC |
0.00 0.00 |
0.37200 0.55500 |
09:00:00 09:05:49 09:05:19 09:00:00
|
20 20 20 20
|
0,4640 0,4640 0,4640 0,4640
|
1 1 1 1 |
153 1499 5000 2052 |
0.42600 0.40200 0.37400 0.30400 |
0.46800 0.50000 0.52500 0.53000 |
1430 1400 1495 500 |
1 1 1 1 |
|
BUDIMEX |
428.50 |
0.82 % |
17:00:00 |
38 |
432,0000 |
2 |
194 |
430.50000 |
432.00000 |
434 |
2 |
22 |
9,517 |
[+] |
BDX |
419.50 435.00 |
386.00000 471.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
30 26 104 6
|
432,0000 432,0000 432,0000 432,0000
|
2 2 3 3 |
147 418 856 604 |
430.00000 429.50000 429.00000 428.50000 |
432.50000 433.00000 433.50000 434.00000 |
203 325 146 414 |
2 2 2 2 |
|
BUMECH |
28.96 |
-2.56 % |
17:03:22 |
8 |
28,2200 |
1 |
80 |
28.22000 |
28.40000 |
391 |
1 |
16 |
442 |
[+] |
BMC |
28.14 28.96 |
26.08000 31.84000 |
17:01:02 17:01:02 17:00:09 17:00:00
|
92 508 100 64
|
28,2200 28,2200 28,2200 28,2200
|
1 1 6 1 |
20 7 905 132 |
28.18000 28.10000 28.00000 27.98000 |
28.74000 28.80000 28.86000 28.88000 |
60 31 200 274 |
1 1 1 3 |
|
CANNABIS |
0.30 |
-0.67 % |
16:39:06 |
4000 |
0,2965 |
1 |
8966 |
0.29600 |
0.29650 |
8412 |
1 |
54 |
16 |
[+] |
CBD |
0.30 0.30 |
0.23700 0.35500 |
16:39:06 15:50:54 15:50:54 15:50:54
|
160 3747 150 137
|
0,2965 0,2965 0,2965 0,2965
|
3 1 2 3 |
14200 9700 1125 11035 |
0.29500 0.29400 0.29300 0.29100 |
0.29850 0.29900 0.30050 0.30250 |
1500 2500 4000 5000 |
1 1 1 1 |
|
CARBON |
33.50 |
2.35 % |
16:06:59 |
100 |
34,8000 |
1 |
33 |
34.20000 |
35.20000 |
100 |
1 |
3 |
87 |
[+] |
CRB |
33.50 35.00 |
26.80000 40.20000 |
16:02:46 15:49:18 14:52:30 14:52:30
|
1500 103 40 69
|
34,8000 34,2000 35,0000 35,0000
|
1 1 1 1 |
100 26 15 80 |
34.00000 33.50000 33.00000 30.60000 |
35.80000 36.00000 36.50000 37.00000 |
150 338 292 23 |
1 4 1 1 |
|
CARPATHIA |
2.24 |
-4.55 % |
17:00:00 |
386 |
2,1000 |
0 |
0 |
0.00000 |
0.00000 |
0 |
0 |
3 |
7 |
[+] |
CRC |
1.80 2.56 |
1.80000 2.68000 |
15:13:05 12:58:02 12:58:02 12:58:02
|
392 6 100 100
|
2,1400 1,8000 1,8000 1,8000
|
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 |
|
CAVATINA |
17.60 |
-0.28 % |
12:37:10 |
1 |
17,6000 |
2 |
68 |
17.30000 |
17.60000 |
34 |
2 |
0 |
4 |
[+] |
CAV |
17.50 17.60 |
15.85000 19.35000 |
12:09:17 12:09:17 11:01:38 10:50:36
|
115 20 100 2
|
17,5000 17,5000 17,6000 17,6000
|
1 1 2 3 |
100 50 150 219 |
17.25000 17.20000 17.10000 17.00000 |
17.65000 17.70000 17.90000 18.00000 |
163 70 10 1000 |
1 2 1 1 |
|
CCC |
40.25 |
-5.59 % |
17:04:57 |
30 |
38,0000 |
3 |
708 |
37.97000 |
38.00000 |
28501 |
2 |
334 |
12,929 |
[+] |
CCC |
37.90 40.25 |
36.23000 44.27000 |
17:04:48 17:04:26 17:04:14 17:04:12
|
1000 110 100 35
|
38,0000 38,0000 38,0000 38,0000
|
2 3 1 1 |
385 202 65 100 |
37.96000 37.95000 37.92000 37.91000 |
38.20000 38.25000 38.26000 38.30000 |
94 752 329 319 |
2 2 1 3 |
|
CCS |
0.00 |
0.00 % |
09:03:16 |
791 |
1,8000 |
1 |
1209 |
1.80000 |
1.92000 |
500 |
1 |
0 |
0 |
[+] |
CCS |
0.00 0.00 |
1.44000 2.16000 |
09:03:16 09:01:37 09:01:37 09:01:37
|
567 733 533 500
|
1,8100 1,8100 1,8300 1,8400
|
1 2 2 1 |
1066 2843 3300 444 |
1.77000 1.75000 1.74000 1.45000 |
1.98000 1.99000 2.06000 2.10000 |
650 1000 2495 289 |
1 1 2 1 |
|
CDA |
16.30 |
-1.23 % |
16:48:11 |
12 |
16,1000 |
1 |
10 |
16.00000 |
16.10000 |
8 |
1 |
1 |
9 |
[+] |
CDA |
15.80 16.30 |
13.10000 19.50000 |
16:47:47 12:41:39 12:41:39 12:12:22
|
50 10 40 30
|
16,1000 16,2000 16,1000 16,0000
|
1 2 1 1 |
9 105 50 125 |
15.90000 15.80000 15.70000 15.60000 |
16.20000 16.30000 16.40000 16.50000 |
301 50 50 4015 |
2 1 1 1 |
|
CDPROJEKT |
135.00 |
-8.37 % |
17:04:45 |
200 |
123,7000 |
4 |
1887 |
123.70000 |
123.80000 |
31 |
2 |
1,151 |
146,209 |
[+] |
CDR |
121.55 135.00 |
121.50000 148.50000 |
17:02:56 17:02:44 17:02:44 17:02:44
|
238 12 200 69
|
123,7000 123,7000 123,7000 123,7000
|
2 12 6 3 |
171 4962 1068 1182 |
123.65000 123.60000 123.50000 123.45000 |
123.90000 123.95000 124.00000 124.20000 |
81 41 2445 1571 |
3 1 6 1 |
|
CDRL |
16.00 |
0.63 % |
12:01:14 |
10 |
16,1000 |
1 |
275 |
16.00000 |
16.10000 |
178 |
3 |
0 |
0 |
[+] |
CDL |
16.00 16.10 |
14.40000 17.60000 |
09:00:00 15:43:26 09:00:00 12:06:25
|
2 230 2 500
|
16,0000 16,0000 16,4000 16,0000
|
1 1 2 2 |
490 140 21 286 |
15.70000 15.30000 15.20000 15.00000 |
16.30000 16.80000 17.50000 17.90000 |
480 676 18 234 |
1 1 1 1 |
|
CELTIC |
6.00 |
3.96 % |
17:00:00 |
6 |
6,3000 |
1 |
300 |
6.06000 |
6.30000 |
494 |
1 |
19 |
114 |
[+] |
CPD |
5.92 6.58 |
5.40000 6.60000 |
17:00:00 16:27:11 16:27:02 16:18:26
|
49 3 1 21
|
6,3000 6,3000 6,1200 6,3400
|
1 1 1 2 |
498 500 60 421 |
6.04000 6.00000 5.94000 5.90000 |
6.42000 6.46000 6.48000 6.50000 |
1 190 199 345 |
1 1 1 1 |
|
CEZ |
186.00 |
2.83 % |
16:32:43 |
11 |
185,4000 |
1 |
10 |
183.20000 |
185.80000 |
2 |
1 |
0 |
4 |
[+] |
CEZ |
184.00 186.00 |
167.40000 204.60000 |
16:29:37 16:27:22 15:03:46 12:54:21
|
1 2 2 2
|
185,2000 184,0000 184,0000 184,0000
|
1 1 1 1 |
90 100 10 20 |
181.00000 180.00000 177.20000 176.00000 |
185.90000 186.00000 186.40000 186.90000 |
157 196 8 9 |
1 6 1 1 |
|
CFG |
10.35 |
0.00 % |
17:00:00 |
1 |
10,2500 |
2 |
212 |
9.86000 |
10.25000 |
161 |
2 |
2 |
15 |
[+] |
CFG |
9.88 10.35 |
8.28000 12.40000 |
17:00:00 17:00:00 16:32:19 16:32:19
|
67 132 200 131
|
10,2500 10,2500 9,8800 9,9000
|
2 2 1 1 |
320 195 55 68 |
9.84000 9.82000 9.78000 9.76000 |
10.60000 10.70000 10.85000 11.35000 |
100 160 5 100 |
1 1 1 1 |
|
CFI |
0.21 |
-2.86 % |
15:07:10 |
2671 |
0,2040 |
1 |
359 |
0.20400 |
0.20800 |
144 |
2 |
5 |
1 |
[+] |
CFI |
0.20 0.21 |
0.18600 0.22600 |
15:07:10 12:12:26 12:12:26 12:12:26
|
329 1071 105 105
|
0,2040 0,2040 0,2040 0,2040
|
4 5 2 2 |
4610 18818 1850 5600 |
0.20200 0.20000 0.19900 0.19800 |
0.21000 0.21200 0.21400 0.21600 |
6005 10900 23205 8455 |
3 6 3 2 |
|
CHERRY |
17.40 |
2.01 % |
17:00:00 |
25 |
17,7500 |
1 |
19 |
16.65000 |
17.75000 |
1121 |
3 |
0 |
4 |
[+] |
CHP |
16.65 17.75 |
13.95000 20.80000 |
17:00:00 16:48:29 16:48:29 16:48:29
|
15 14 20 45
|
17,7500 17,7500 17,6500 17,5000
|
1 1 1 2 |
200 150 100 259 |
16.60000 16.50000 16.30000 16.10000 |
17.80000 18.00000 18.10000 18.15000 |
152 50 100 63 |
1 1 1 1 |
|
CIECH |
51.70 |
-1.73 % |
17:00:00 |
51 |
51,1000 |
1 |
18 |
50.50000 |
51.10000 |
29 |
1 |
11 |
566 |
[+] |
CIE |
50.50 52.00 |
46.55000 56.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
6 2 1 6
|
51,1000 51,1000 51,1000 51,1000
|
2 3 1 4 |
170 240 50 883 |
50.40000 50.30000 50.20000 50.10000 |
51.20000 51.50000 51.60000 51.80000 |
89 181 181 181 |
1 1 1 1 |
|
CIGAMES |
5.89 |
-0.17 % |
17:01:37 |
1424 |
5,8900 |
1 |
1370 |
5.89000 |
5.90000 |
5902 |
5 |
1,038 |
6,010 |
[+] |
CIG |
5.63 5.95 |
5.31000 6.47000 |
17:01:17 17:01:17 17:00:00 17:00:00
|
76 924 702 298
|
5,8900 5,8900 5,8900 5,8900
|
1 1 2 2 |
83 5100 326 1162 |
5.88000 5.87000 5.84000 5.82000 |
5.92000 5.94000 5.95000 5.97000 |
1000 1783 4194 263 |
1 4 2 2 |
|
CLNPHARMA |
15.50 |
-1.80 % |
17:00:00 |
133 |
15,2600 |
1 |
200 |
15.10000 |
15.26000 |
680 |
3 |
19 |
288 |
[+] |
CLN |
14.90 15.50 |
13.96000 17.04000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
380 160 1000 585
|
15,2600 15,2600 15,2600 15,2600
|
1 2 1 3 |
100 119 500 1148 |
15.00000 14.90000 14.86000 14.82000 |
15.30000 15.40000 15.44000 15.48000 |
600 20 120 459 |
2 1 1 2 |
|
CLOUD |
84.00 |
3.09 % |
16:44:19 |
10 |
86,8000 |
1 |
95 |
84.00000 |
86.80000 |
8 |
2 |
0 |
25 |
[+] |
CLD |
83.80 86.80 |
75.60000 92.40000 |
16:03:03 16:03:03 14:12:42 13:56:18
|
89 77 13 20
|
84,4000 84,0000 83,8000 84,0000
|
3 1 1 1 |
173 3 15 17 |
83.80000 83.40000 81.00000 80.40000 |
87.00000 87.60000 88.00000 88.80000 |
20 15 116 90 |
1 1 2 1 |
|
COALENERG |
1.41 |
-0.14 % |
17:00:00 |
1 |
1,4000 |
1 |
58 |
1.37400 |
1.40000 |
2180 |
2 |
6 |
8 |
[+] |
CLE |
1.37 1.41 |
1.26800 1.54800 |
17:00:00 15:57:35 15:16:34 15:16:34
|
65 65 219 81
|
1,4000 1,3740 1,4000 1,3980
|
2 3 1 1 |
142 123 707 41 |
1.37200 1.36800 1.36600 1.36400 |
1.40400 1.40600 1.40800 1.41000 |
1263 2999 2272 8525 |
1 1 1 3 |
|
COGNOR |
7.00 |
0.57 % |
17:00:00 |
252 |
7,0000 |
3 |
808 |
7.00000 |
7.14000 |
1129 |
2 |
502 |
3,568 |
[+] |
COG |
6.92 7.38 |
6.30000 7.70000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
615 357 616 3200
|
7,0000 7,0000 7,0000 7,0000
|
2 3 1 3 |
5120 5137 4820 224 |
6.99000 6.98000 6.97000 6.96000 |
7.15000 7.16000 7.18000 7.19000 |
1700 266 1050 900 |
2 1 4 2 |
|
COLUMBUS |
5.89 |
0.34 % |
17:00:00 |
45 |
5,9200 |
1 |
93 |
5.79000 |
5.92000 |
860 |
2 |
14 |
81 |
[+] |
CLC |
5.79 5.94 |
5.31000 6.47000 |
16:49:11 16:49:11 16:47:27 16:47:27
|
44 46 4954 300
|
5,9400 5,9000 5,9000 5,9000
|
1 2 1 1 |
200 275 50 400 |
5.77000 5.75000 5.73000 5.72000 |
5.94000 5.95000 5.96000 5.97000 |
1166 400 993 2 |
2 1 3 1 |
|
COMARCH |
139.00 |
2.16 % |
17:00:00 |
43 |
142,0000 |
2 |
1268 |
136.00000 |
142.00000 |
24 |
1 |
4 |
488 |
[+] |
CMR |
135.00 142.00 |
125.50000 152.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
124 30 3 35
|
142,0000 142,0000 142,0000 142,0000
|
2 5 5 4 |
80 288 247 237 |
135.50000 135.00000 134.00000 133.00000 |
142.50000 143.00000 143.50000 144.00000 |
5 38 141 78 |
2 3 3 5 |
|
COMP |
59.40 |
-0.67 % |
17:00:00 |
1 |
59,4000 |
1 |
20 |
59.20000 |
59.40000 |
292 |
2 |
1 |
44 |
[+] |
CMP |
58.60 59.40 |
53.60000 65.20000 |
17:00:00 17:00:00 16:44:46 16:44:46
|
59 16 2 35
|
59,4000 59,4000 59,4000 59,2000
|
1 1 2 3 |
145 51 383 1300 |
58.60000 58.40000 58.20000 58.00000 |
59.80000 60.00000 60.60000 61.60000 |
121 508 31 81 |
2 4 1 2 |
|
COMPERIA |
0.00 |
0.00 % |
16:45:13 |
20 |
8,9500 |
1 |
950 |
8.60000 |
8.90000 |
245 |
1 |
0 |
0 |
[+] |
CPL |
0.00 0.00 |
8.10000 9.80000 |
16:39:20 11:34:17 10:56:27 13:34:03
|
10 500 480 700
|
8,9500 8,8000 8,8000 8,8000
|
1 0 0 0 |
95 0 0 0 |
8.30000 0.00000 0.00000 0.00000 |
8.95000 9.00000 9.20000 9.30000 |
315 900 1450 542 |
1 1 1 1 |
|
COMPREMUM |
2.22 |
0.45 % |
16:28:31 |
6 |
2,2300 |
2 |
1300 |
2.21000 |
2.23000 |
600 |
1 |
3 |
7 |
[+] |
CPR |
2.21 2.23 |
2.00000 2.44000 |
14:37:53 14:37:53 12:57:24 09:26:34
|
470 30 50 750
|
2,2300 2,2200 2,2200 2,2100
|
5 2 1 1 |
13796 1707 1000 950 |
2.20000 2.18000 2.16000 2.14000 |
2.24000 2.25000 2.26000 2.27000 |
923 960 2600 449 |
1 1 2 1 |
|
COPERNIC |
0.00 |
0.00 % |
15:00:36 |
200 |
1,0300 |
1 |
1555 |
0.82500 |
PKC |
446 |
1 |
0 |
0 |
[+] |
CRS |
0.00 0.00 |
0.82500 1.23000 |
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 0 0 0 |
17000 0 0 0 |
0.01000 0.00000 0.00000 0.00000 |
0.79500 1.03000 1.99000 3.68000 |
35 4352 22000 554 |
1 3 1 2 |
|
CORMAY |
0.65 |
-2.78 % |
17:00:00 |
50 |
0,6300 |
1 |
30 |
0.62000 |
0.63000 |
480 |
2 |
55 |
34 |
[+] |
CRM |
0.60 0.65 |
0.58400 0.71200 |
17:00:00 17:00:00 16:44:49 16:37:15
|
30 20 10 330
|
0,6300 0,6300 0,6260 0,6120
|
2 2 2 1 |
3030 60 2441 29670 |
0.61800 0.61600 0.61400 0.61200 |
0.63400 0.64000 0.64600 0.64800 |
170 17098 7290 10350 |
6 2 2 2 |
|
CREEPYJAR |
691.00 |
0.00 % |
17:00:00 |
1 |
692,0000 |
1 |
8 |
679.00000 |
692.00000 |
9 |
2 |
0 |
319 |
[+] |
CRJ |
670.00 692.00 |
622.00000 760.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5 3 5 4
|
692,0000 692,0000 692,0000 692,0000
|
1 2 1 2 |
2 17 6 11 |
678.00000 677.00000 672.00000 671.00000 |
693.00000 694.00000 697.00000 698.00000 |
6 6 5 19 |
2 2 1 3 |
|
CREOTECH |
208.00 |
0.00 % |
17:01:50 |
75 |
210,0000 |
2 |
63 |
209.00000 |
210.00000 |
68 |
1 |
1 |
203 |
[+] |
CRI |
205.00 212.00 |
187.50000 228.00000 |
17:00:45 17:00:00 17:00:00 16:39:45
|
100 100 6 16
|
210,0000 210,0000 210,0000 210,0000
|
3 5 3 12 |
39 76 125 252 |
208.00000 207.00000 206.00000 205.00000 |
211.00000 212.00000 213.00000 215.00000 |
26 18 25 57 |
2 1 2 3 |
|
CYBERFLKS |
80.60 |
-3.23 % |
17:00:00 |
65 |
78,0000 |
2 |
416 |
78.00000 |
79.60000 |
228 |
2 |
2 |
159 |
[+] |
CBF |
78.00 80.60 |
72.60000 88.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
14 5 1 1
|
78,0000 78,0000 78,0000 78,0000
|
2 1 2 1 |
91 73 108 18 |
77.40000 77.20000 76.80000 76.40000 |
79.80000 80.00000 80.60000 80.80000 |
118 484 60 100 |
2 5 3 1 |
|
CYFRPLSAT |
12.35 |
-4.54 % |
17:03:52 |
150 |
11,7800 |
1 |
840 |
11.78000 |
11.78500 |
3695 |
1 |
1,517 |
18,116 |
[+] |
CPS |
11.70 12.43 |
11.11500 13.57500 |
17:03:33 17:03:33 17:02:28 17:00:42
|
10 75 125 84
|
11,7800 11,7800 11,7800 11,7800
|
2 2 2 3 |
1355 7638 930 13805 |
11.77000 11.76500 11.76000 11.75500 |
11.79000 11.79500 11.80500 11.81500 |
828 1953 52 4370 |
1 1 1 2 |
|
CZARNKOW |
0.00 |
0.00 % |
16:49:16 |
2 |
0,1440 |
1 |
200 |
0.13300 |
0.14400 |
198 |
1 |
0 |
0 |
[+] |
BRO |
0.00 0.00 |
0.11600 0.17200 |
16:49:16 15:30:34 14:43:33 12:38:12
|
400 6981 1000 600
|
0,1430 0,1330 0,1330 0,1330
|
1 1 1 2 |
9638 6000 5000 8500 |
0.13200 0.13100 0.13000 0.12000 |
0.14500 0.14600 0.14700 0.14900 |
10000 39483 3335 5514 |
1 2 1 1 |
|
DADELO |
16.40 |
0.61 % |
16:45:36 |
150 |
16,5000 |
1 |
174 |
16.25000 |
16.55000 |
468 |
3 |
5 |
90 |
[+] |
DAD |
16.15 16.55 |
14.80000 18.00000 |
16:31:39 15:31:07 14:55:10 14:41:25
|
40 3000 500 496
|
16,5000 16,4500 16,3000 16,3000
|
1 1 1 1 |
70 91 98 50 |
16.05000 15.70000 15.15000 15.10000 |
16.60000 16.65000 16.90000 16.95000 |
320 243 120 1750 |
2 1 2 3 |
|
DANKS |
0.00 |
0.00 % |
14:47:02 |
2000 |
0,7200 |
1 |
1178 |
0.70500 |
0.75500 |
1858 |
1 |
0 |
0 |
[+] |
DNS |
0.00 0.00 |
0.58000 0.86000 |
14:47:02 14:19:17 09:05:47 09:36:04
|
1000 142 2000 3222
|
0,7300 0,7550 0,7200 0,7450
|
1 1 1 1 |
684 2123 735 1200 |
0.69000 0.68500 0.60500 0.48000 |
0.78000 0.81000 0.84000 0.85000 |
7849 600 2188 555 |
2 1 1 1 |
|
DATAWALK |
50.00 |
-4.02 % |
17:01:43 |
50 |
47,8000 |
1 |
20 |
47.80000 |
48.50000 |
10 |
1 |
14 |
688 |
[+] |
DAT |
47.50 51.20 |
45.00000 55.00000 |
17:01:43 17:01:43 17:00:00 17:00:00
|
104 15 85 46
|
47,8000 47,8000 47,8000 47,8000
|
2 2 1 1 |
250 26 25 10 |
47.70000 47.60000 47.50000 47.30000 |
48.55000 48.75000 48.85000 49.60000 |
6 323 200 53 |
1 1 1 1 |
|
DBENERGY |
22.50 |
1.33 % |
16:17:05 |
2 |
22,8000 |
1 |
10 |
22.30000 |
22.80000 |
23 |
2 |
0 |
10 |
[+] |
DBE |
22.20 22.80 |
20.30000 24.70000 |
15:15:31 15:15:31 12:49:48 12:49:48
|
10 10 289 10
|
22,8000 22,8000 22,7000 22,7000
|
2 1 1 2 |
90 10 20 21 |
22.20000 22.10000 22.00000 21.80000 |
22.90000 23.00000 23.20000 23.30000 |
200 100 10 51 |
1 1 1 2 |
|
DDISTANCE |
1.04 |
-1.45 % |
15:45:47 |
15 |
1,0200 |
2 |
277 |
0.98000 |
1.02000 |
2985 |
1 |
28 |
29 |
[+] |
DDI |
0.97 1.06 |
0.82800 1.24000 |
15:36:38 15:36:38 15:36:34 15:36:34
|
3662 838 2524 1000
|
0,9720 0,9720 0,9720 0,9720
|
1 1 2 1 |
6338 1800 1542 500 |
0.97200 0.96200 0.96000 0.95000 |
1.03000 1.04000 1.05000 1.06500 |
2000 962 1780 745 |
1 1 1 1 |
|
DEBICA |
69.00 |
0.00 % |
15:52:18 |
1 |
69,0000 |
6 |
147 |
68.00000 |
69.00000 |
9 |
1 |
1 |
52 |
[+] |
DBC |
68.00 69.00 |
62.20000 75.80000 |
15:46:48 15:16:33 14:32:43 14:23:23
|
1 9 20 4
|
69,0000 69,0000 68,0000 68,6000
|
1 2 2 4 |
20 956 116 991 |
67.80000 67.60000 67.40000 67.20000 |
69.20000 69.40000 69.60000 69.80000 |
217 101 122 736 |
2 1 1 2 |
|
DECORA |
42.30 |
-1.19 % |
17:00:00 |
359 |
41,4000 |
1 |
163 |
41.40000 |
41.60000 |
1 |
1 |
1 |
46 |
[+] |
DCR |
41.40 42.40 |
38.10000 46.50000 |
17:00:00 17:00:00 16:17:29 15:47:03
|
93 50 121 22
|
41,4000 41,4000 41,4000 41,6000
|
2 4 1 2 |
122 154 100 112 |
41.10000 41.00000 40.80000 40.40000 |
42.20000 42.30000 42.40000 42.50000 |
104 201 488 60 |
1 1 1 1 |
|
DEKPOL |
37.50 |
-1.59 % |
14:44:04 |
43 |
37,2000 |
1 |
100 |
37.40000 |
37.50000 |
300 |
1 |
0 |
12 |
[+] |
DEK |
37.20 37.90 |
33.80000 41.20000 |
13:10:43 13:10:43 13:09:45 12:29:24
|
79 44 106 39
|
37,2000 37,3000 37,5000 37,5000
|
3 1 1 2 |
119 500 46 78 |
37.20000 36.40000 36.10000 36.00000 |
37.80000 37.90000 38.30000 38.50000 |
420 217 400 742 |
2 1 1 3 |
|
DEKTRA |
9.10 |
-1.11 % |
16:47:00 |
50 |
8,9000 |
1 |
40 |
8.85000 |
9.00000 |
50 |
1 |
4 |
39 |
[+] |
DKR |
8.90 9.10 |
7.30000 10.90000 |
15:17:20 15:17:20 15:16:39 15:16:39
|
14 52 2885 45
|
9,0500 9,0000 9,0000 9,0000
|
4 2 1 1 |
222 75 20 98 |
8.80000 8.70000 8.65000 8.60000 |
9.05000 9.10000 9.15000 9.20000 |
326 383 145 510 |
2 3 3 2 |
|
DELKO |
11.15 |
0.00 % |
16:10:26 |
289 |
11,1500 |
1 |
390 |
11.10000 |
11.15000 |
199 |
1 |
1 |
15 |
[+] |
DEL |
11.10 11.20 |
10.05000 12.25000 |
16:07:47 16:07:47 15:27:02 12:17:39
|
20 156 58 210
|
11,1500 11,1500 11,1500 11,1000
|
2 6 1 1 |
700 1244 110 200 |
11.05000 11.00000 10.90000 10.85000 |
11.20000 11.25000 11.30000 11.35000 |
4702 1567 1776 980 |
4 5 3 3 |
|
DEVELIA |
4.42 |
-1.36 % |
17:00:00 |
300 |
4,3600 |
2 |
561 |
4.35000 |
4.41500 |
674 |
1 |
66 |
290 |
[+] |
DVL |
4.32 4.49 |
3.98000 4.86000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
470 292 9 34
|
4,3600 4,3600 4,3600 4,3600
|
4 1 4 1 |
970 300 6666 1386 |
4.33000 4.32500 4.32000 4.31500 |
4.42000 4.42500 4.43000 4.49500 |
1386 1386 700 965 |
1 1 1 1 |
|
DEVORAN |
0.08 |
0.00 % |
12:14:09 |
150 |
0,0800 |
1 |
1000 |
0.07440 |
0.07700 |
4000 |
1 |
0 |
0 |
[+] |
DEV |
0.08 0.08 |
0.05600 0.10400 |
16:47:07 16:47:07 15:15:42 15:15:42
|
11300 2700 8208 1792
|
0,0800 0,0798 0,0800 0,0800
|
2 1 2 1 |
2000 700 2300 1000 |
0.07420 0.07400 0.07360 0.07340 |
0.07980 0.08000 0.08160 0.08200 |
10000 6300 3800 1000 |
1 1 2 1 |
|
DGA |
8.70 |
-1.79 % |
11:01:46 |
100 |
8,2500 |
1 |
500 |
8.20000 |
8.65000 |
155 |
1 |
0 |
1 |
[+] |
DGA |
8.25 8.70 |
7.85000 9.55000 |
09:00:00 13:01:57 13:01:57 09:08:29
|
2 70 26 5
|
8,7000 8,4000 8,4000 8,7500
|
1 1 1 1 |
67 333 500 96 |
8.15000 8.10000 7.90000 7.25000 |
8.70000 8.90000 9.15000 9.30000 |
236 371 104 69 |
1 1 1 1 |
|
DIGITANET |
16.50 |
0.00 % |
13:37:08 |
587 |
16,5000 |
1 |
116 |
16.20000 |
16.60000 |
196 |
1 |
1 |
25 |
[+] |
DIG |
16.20 16.50 |
14.85000 18.15000 |
13:26:40 13:14:33 13:14:33 13:11:19
|
713 110 76 1
|
16,5000 16,2000 16,2000 16,5000
|
1 1 1 2 |
480 13 98 744 |
16.10000 15.95000 15.05000 15.00000 |
16.80000 16.85000 16.90000 17.40000 |
540 360 310 2 |
2 1 2 1 |
|
DINOPL |
360.00 |
-3.44 % |
17:00:54 |
3 |
347,8000 |
2 |
1515 |
347.50000 |
347.80000 |
1313 |
4 |
321 |
111,951 |
[+] |
DNP |
344.60 360.00 |
324.00000 396.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
18 90 165 669
|
347,8000 347,8000 347,8000 347,8000
|
2 2 4 3 |
3488 925 1372 4300 |
347.20000 347.10000 347.00000 346.90000 |
348.00000 348.10000 348.50000 348.60000 |
247 383 292 2363 |
2 1 1 2 |
|
DITIX |
0.15 |
-2.63 % |
16:47:23 |
350 |
0,1480 |
2 |
3855 |
0.14250 |
0.14800 |
5030 |
1 |
199 |
29 |
[+] |
DTX |
0.14 0.16 |
0.12150 0.18150 |
16:34:16 16:34:16 14:39:13 12:45:33
|
2000 8000 397 458
|
0,1425 0,1430 0,1500 0,1505
|
1 2 2 1 |
10000 19000 21508 104839 |
0.14050 0.13600 0.13550 0.13500 |
0.15000 0.15050 0.15100 0.15200 |
2603 3183 12982 5000 |
1 1 2 1 |
|
DOMDEV |
149.00 |
-0.94 % |
17:00:00 |
2 |
148,0000 |
1 |
1 |
146.80000 |
148.00000 |
199 |
2 |
3 |
386 |
[+] |
DOM |
145.40 150.00 |
134.20000 163.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
27 8 16 3
|
148,0000 148,0000 148,0000 148,0000
|
2 1 1 2 |
57 51 12 3 |
146.40000 146.20000 146.00000 145.20000 |
148.60000 148.80000 149.60000 149.80000 |
1 10 51 51 |
1 1 1 1 |
|
DRAGEUS |
2.10 |
-3.70 % |
14:42:45 |
110 |
2,0800 |
1 |
150 |
1.94000 |
2.02000 |
100 |
1 |
1 |
2 |
[+] |
DRG |
1.95 2.10 |
1.68000 2.52000 |
14:30:49 14:30:49 14:30:49 14:30:49
|
200 10 10 100
|
1,9500 1,9500 1,9600 1,9600
|
1 1 1 1 |
200 100 50 100 |
1.93000 1.92000 1.91000 1.90000 |
2.04000 2.06000 2.08000 2.10000 |
150 150 340 594 |
1 1 1 1 |
|
DRAGOENT |
53.20 |
-0.36 % |
17:03:44 |
2 |
54,6000 |
1 |
5 |
53.00000 |
54.80000 |
287 |
2 |
2 |
132 |
[+] |
DGE |
52.80 55.00 |
42.60000 63.80000 |
17:00:00 17:00:00 16:37:14 16:37:10
|
46 4 1 10
|
54,6000 54,6000 53,8000 53,8000
|
1 1 1 1 |
20 5 5 20 |
52.80000 52.60000 52.40000 52.20000 |
55.00000 55.20000 55.60000 55.80000 |
500 10 10 80 |
1 1 1 1 |
|
DRFINANCE |
0.68 |
16.28 % |
10:34:23 |
999 |
0,7500 |
1 |
999 |
0.64500 |
0.74000 |
2260 |
2 |
1 |
1 |
[+] |
DRF |
0.68 0.75 |
0.54500 0.81500 |
09:19:25 16:30:12 16:08:26 12:36:04
|
1 1 999 968
|
0,6800 0,6450 0,6450 0,7000
|
1 1 2 1 |
2006 999 2000 1000 |
0.64000 0.55000 0.40000 0.30000 |
0.75500 0.79000 0.79500 0.80000 |
1612 1952 600 3781 |
1 1 1 1 |
|
DROZAPOL |
3.80 |
-1.58 % |
16:06:43 |
210 |
3,7400 |
1 |
190 |
3.69000 |
3.74000 |
3 |
1 |
2 |
7 |
[+] |
DPL |
3.69 3.81 |
3.42000 4.18000 |
16:06:43 16:03:33 16:03:33 13:11:05
|
10 10 150 20
|
3,7100 3,6900 3,6900 3,7100
|
1 2 1 1 |
100 60 450 140 |
3.67000 3.66000 3.64000 3.63000 |
3.97000 3.99000 4.00000 4.03000 |
200 246 1000 250 |
1 1 2 1 |
|
DUALITY |
1.69 |
-4.07 % |
16:20:09 |
153 |
1,6500 |
1 |
3000 |
1.63500 |
1.67000 |
172 |
1 |
14 |
23 |
[+] |
DUA |
1.62 1.72 |
1.35000 2.02000 |
16:20:09 15:38:57 15:38:57 14:37:11
|
300 375 125 1000
|
1,6500 1,6700 1,6600 1,6500
|
1 1 1 2 |
1333 1500 1419 857 |
1.63000 1.62000 1.61500 1.61000 |
1.68000 1.69500 1.70000 1.71500 |
200 1170 5313 100 |
1 2 3 1 |
|
EASYCALL |
4.32 |
-2.76 % |
14:25:39 |
243 |
4,2200 |
1 |
25 |
4.20000 |
4.36000 |
40 |
1 |
1 |
2 |
[+] |
ECL |
4.22 4.36 |
3.46000 5.15000 |
11:38:09 11:38:09 11:36:42 10:04:14
|
235 22 65 5
|
4,3600 4,3200 4,3200 4,3400
|
1 1 1 1 |
30 20 20 20 |
4.16000 4.14000 4.08000 4.06000 |
4.42000 4.44000 4.46000 4.54000 |
100 500 87 30 |
1 1 1 1 |
|
ECCGAMES |
0.90 |
-5.35 % |
13:33:56 |
19 |
0,8500 |
2 |
5400 |
0.85400 |
0.88200 |
5000 |
2 |
8 |
7 |
[+] |
ECC |
0.85 0.90 |
0.72000 1.07500 |
13:33:56 13:33:56 13:33:56 13:33:56
|
1271 549 200 400
|
0,8560 0,8560 0,8560 0,8580
|
1 3 1 1 |
6294 34307 300 3750 |
0.85200 0.85000 0.84600 0.84400 |
0.88400 0.88600 0.88800 0.89200 |
2100 300 400 200 |
1 1 1 1 |
|
ECHO |
4.30 |
-3.02 % |
17:03:52 |
4000 |
4,1700 |
2 |
4098 |
4.17000 |
4.26000 |
470 |
1 |
45 |
191 |
[+] |
ECH |
4.15 4.30 |
3.87000 4.73000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1016 484 46 36
|
4,1700 4,1700 4,1700 4,1700
|
3 3 3 2 |
1043 2892 705 5003 |
4.16000 4.15000 4.10000 4.07000 |
4.28000 4.30000 4.32000 4.33000 |
500 700 50 280 |
1 1 1 1 |
|
ECO5TECH |
2.08 |
-3.85 % |
16:46:19 |
28 |
2,0000 |
1 |
527 |
2.00000 |
2.06000 |
879 |
3 |
4 |
9 |
[+] |
ECT |
1.98 2.08 |
1.66400 2.49500 |
16:45:54 16:45:25 16:45:25 16:45:25
|
555 555 555 555
|
2,0000 2,0000 2,0000 2,0000
|
1 1 1 1 |
270 50 256 200 |
1.98600 1.98200 1.98000 1.97000 |
2.07000 2.08000 2.08500 2.09000 |
50 319 1000 100 |
1 3 1 1 |
|
EDINVEST |
4.50 |
-1.78 % |
13:07:40 |
50 |
4,4200 |
1 |
349 |
4.42000 |
4.50000 |
2362 |
2 |
7 |
31 |
[+] |
EDI |
4.42 4.50 |
4.06000 4.94000 |
13:01:51 12:44:49 10:47:22 09:42:34
|
4601 1540 20 889
|
4,4200 4,4200 4,5000 4,5000
|
1 1 5 1 |
340 1405 2493 500 |
4.40000 4.32000 4.30000 4.22000 |
4.68000 4.72000 4.78000 4.80000 |
1675 275 732 645 |
1 1 2 1 |
|
EFENERGII |
0.18 |
0.00 % |
10:57:14 |
100 |
0,1760 |
1 |
100 |
0.16400 |
0.17500 |
2500 |
1 |
0 |
0 |
[+] |
EFE |
0.18 0.18 |
0.14100 0.21000 |
10:04:58 09:34:58 12:17:12 12:17:12
|
100 50 2995 2500
|
0,1760 0,1760 0,1790 0,1790
|
1 1 1 1 |
1800 500 1000 2000 |
0.16100 0.16000 0.15700 0.15500 |
0.17600 0.17800 0.17900 0.18000 |
21002 4350 47005 19010 |
2 3 1 2 |
|
EKIOSK |
1.16 |
0.87 % |
09:30:38 |
10 |
1,1600 |
2 |
350 |
1.09000 |
1.16000 |
412 |
1 |
0 |
0 |
[+] |
EKS |
1.16 1.16 |
0.93000 1.39000 |
11:10:15 11:10:07 11:10:07 15:31:18
|
190 100 10 90
|
1,1500 1,1500 1,1500 1,1500
|
1 1 1 1 |
1700 100 269 100 |
1.08000 1.07000 1.06000 1.05000 |
1.17000 1.18000 1.19000 1.20000 |
100 100 100 100 |
1 1 1 1 |
|
EKIPA |
4.12 |
2.24 % |
15:25:39 |
27 |
4,1000 |
2 |
150 |
3.96000 |
4.09000 |
1000 |
1 |
3 |
14 |
[+] |
EEE |
4.00 4.12 |
3.30000 4.94000 |
14:01:25 13:24:11 12:18:12 12:18:12
|
5 1000 317 1013
|
4,1000 4,0000 4,1000 4,1000
|
1 1 1 1 |
150 100 200 270 |
3.94000 3.92000 3.90000 3.89000 |
4.10000 4.12000 4.13000 4.14000 |
1973 80 304 100 |
1 1 1 1 |
|
EKOBOX |
0.45 |
2.22 % |
12:58:42 |
380 |
0,4600 |
1 |
200 |
0.44000 |
0.46800 |
200 |
1 |
4 |
2 |
[+] |
EBX |
0.45 0.46 |
0.36000 0.54000 |
12:58:42 12:58:42 12:58:42 12:58:42
|
500 200 200 200
|
0,4600 0,4580 0,4560 0,4540
|
1 1 1 1 |
200 200 500 500 |
0.43400 0.43200 0.43000 0.42800 |
0.47000 0.47200 0.47400 0.47800 |
200 500 500 500 |
1 1 1 1 |
|
EKOPARK |
8.70 |
0.00 % |
15:24:51 |
2 |
9,1000 |
1 |
5 |
8.85000 |
9.10000 |
82 |
2 |
1 |
8 |
[+] |
EPR |
8.20 9.10 |
7.00000 10.40000 |
15:23:37 15:23:15 15:20:46 15:20:03
|
148 100 10 5
|
8,8500 8,5000 8,7000 9,0000
|
1 1 1 1 |
10 5 225 20 |
8.60000 8.40000 8.20000 8.10000 |
9.15000 9.20000 9.25000 9.30000 |
20 20 20 20 |
1 1 1 1 |
|
EKOPOL |
7.50 |
0.54 % |
15:46:58 |
2 |
7,4800 |
1 |
2 |
7.46000 |
7.48000 |
678 |
1 |
0 |
1 |
[+] |
EGH |
7.48 7.50 |
6.00000 9.00000 |
15:46:10 15:12:11 12:33:47 09:48:12
|
110 5 5 10
|
7,5000 7,5000 7,5000 7,5000
|
1 1 1 1 |
5 280 250 142 |
7.40000 7.16000 7.10000 7.06000 |
7.50000 7.80000 8.00000 8.06000 |
660 260 1067 200 |
2 1 3 1 |
|
ELEKTROTI |
16.60 |
-3.11 % |
17:03:06 |
500 |
16,2200 |
1 |
2000 |
16.20000 |
16.22000 |
674 |
1 |
45 |
726 |
[+] |
ELT |
15.94 16.60 |
14.94000 18.26000 |
17:03:06 17:01:10 17:00:00 17:00:00
|
71 100 329 120
|
16,2200 16,2200 16,2200 16,2200
|
1 2 2 3 |
134 600 305 1200 |
16.10000 16.04000 15.96000 15.92000 |
16.34000 16.36000 16.38000 16.40000 |
370 105 274 3656 |
2 1 2 4 |
|
ELKOP |
0.00 |
0.00 % |
17:04:47 |
42 |
0,5160 |
1 |
3500 |
0.54000 |
PKC |
19472 |
4 |
0 |
0 |
[+] |
EKP |
0.00 0.00 |
0.46500 0.56600 |
17:04:44 17:04:41 17:04:21 17:04:05
|
34 22 234 1583
|
0,5160 0,5160 0,5160 0,5160
|
1 1 1 1 |
2000 120 13000 15500 |
0.51400 0.50000 0.48200 0.48000 |
0.48000 0.52000 0.52200 0.52800 |
10000 1780 8700 3936 |
1 1 2 1 |
|
ELZAB |
1.87 |
2.87 % |
16:08:56 |
1 |
1,7900 |
1 |
969 |
1.64000 |
1.79000 |
898 |
1 |
5 |
8 |
[+] |
ELZ |
1.73 1.87 |
1.69000 2.04000 |
16:08:41 15:38:07 15:38:07 12:48:25
|
1 4336 168 100
|
1,7300 1,7300 1,7400 1,8000
|
2 1 1 1 |
1799 622 1010 100 |
1.61000 1.60000 1.56000 1.54000 |
1.80000 1.82000 1.85000 1.87000 |
248 496 1421 1592 |
1 1 1 3 |
|
EMC |
8.50 |
0.00 % |
16:15:50 |
1 |
8,5000 |
1 |
15 |
8.00000 |
8.50000 |
2371 |
3 |
0 |
0 |
[+] |
EMC |
8.50 8.50 |
7.65000 9.35000 |
16:15:49 16:15:48 16:15:47 09:04:50
|
1 1 1 1
|
8,5000 8,5000 8,5000 8,5000
|
1 1 1 1 |
312 314 70 350 |
7.90000 7.85000 7.30000 6.00000 |
8.90000 8.95000 9.30000 9.80000 |
130 66 2400 55 |
1 1 2 1 |
|
EMONT |
0.32 |
0.00 % |
11:26:50 |
1000 |
0,3200 |
1 |
1000 |
0.26000 |
0.32000 |
235380 |
2 |
2 |
0 |
[+] |
ELM |
0.32 0.32 |
0.25600 0.38400 |
11:00:00 15:06:38 15:05:31 15:05:31
|
500 3000 10120 9880
|
0,3200 0,3200 0,3200 0,3200
|
2 1 1 1 |
14151 1000 1000 2000 |
0.25000 0.24000 0.20000 0.14900 |
0.32600 0.33000 0.34000 0.35000 |
1000 6000 1000 1000 |
1 2 1 1 |
|
EMPERIA |
12.45 |
4.90 % |
14:53:58 |
117 |
12,8500 |
1 |
30 |
12.45000 |
13.10000 |
200 |
1 |
0 |
3 |
[+] |
EMP |
12.05 12.85 |
9.96000 14.90000 |
14:53:58 13:11:19 09:00:00 16:46:24
|
46 79 2 70
|
12,8500 12,0500 12,4500 12,2500
|
1 2 1 1 |
171 113 268 150 |
12.05000 12.00000 11.90000 11.85000 |
13.15000 13.25000 13.30000 13.40000 |
8 78 85 206 |
1 1 1 2 |
|
ENEA |
7.30 |
-1.92 % |
17:03:16 |
433 |
7,1500 |
2 |
88 |
7.14000 |
7.15000 |
1567 |
1 |
181 |
1,291 |
[+] |
ENA |
7.10 7.30 |
6.57000 8.02000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
65 106 39 8
|
7,1500 7,1500 7,1500 7,1500
|
2 2 2 1 |
310 264 43 1000 |
7.13500 7.13000 7.12500 7.12000 |
7.15500 7.16000 7.16500 7.17000 |
136 167 93 171 |
2 1 2 2 |
|
ENELMED |
19.30 |
1.04 % |
09:00:04 |
440 |
19,4000 |
1 |
85 |
17.50000 |
19.00000 |
440 |
1 |
1 |
19 |
[+] |
ENE |
19.30 19.40 |
17.40000 21.20000 |
09:00:04 09:00:00 09:00:00 09:00:00
|
95 404 41 2
|
19,4000 19,3000 19,3000 19,2000
|
1 1 0 0 |
3 48 0 0 |
12.60000 10.90000 0.00000 0.00000 |
19.40000 20.00000 21.00000 22.20000 |
79 3135 62 200 |
1 1 1 2 |
|
ENERGA |
8.14 |
-0.99 % |
17:00:00 |
80 |
7,9800 |
5 |
1543 |
7.94000 |
7.98000 |
1006 |
2 |
23 |
184 |
[+] |
ENG |
7.94 8.14 |
7.34000 8.94000 |
17:00:00 16:46:02 16:24:13 16:17:49
|
20 5 100 200
|
7,9800 7,9800 7,9600 7,9600
|
9 3 1 3 |
12235 850 250 2340 |
7.92000 7.90000 7.88000 7.86000 |
8.00000 8.04000 8.10000 8.14000 |
999 150 6500 2050 |
1 1 2 2 |
|
ENERGOINS |
3.58 |
15.47 % |
17:00:52 |
1000 |
4,1800 |
5 |
3254 |
4.18000 |
4.22000 |
1100 |
1 |
309 |
1,261 |
[+] |
ENI |
3.56 4.30 |
3.54000 4.30000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
90 400 184 96
|
4,1800 4,1800 4,1800 4,1800
|
2 3 5 4 |
580 1500 3421 1279 |
4.16000 4.14000 4.12000 4.10000 |
4.26000 4.28000 4.30000 4.34000 |
770 5514 6976 690 |
1 4 6 2 |
|
ENTER |
47.00 |
-4.46 % |
17:00:00 |
150 |
45,0000 |
2 |
293 |
44.70000 |
45.00000 |
654 |
2 |
12 |
526 |
[+] |
ENT |
44.00 47.00 |
42.30000 51.60000 |
16:48:15 16:47:42 16:44:19 16:44:19
|
27 300 232 68
|
45,0000 45,4000 45,4000 45,4000
|
1 3 3 1 |
30 1104 452 60 |
44.40000 44.30000 44.20000 44.10000 |
45.90000 46.00000 46.10000 46.20000 |
50 69 1654 400 |
1 1 1 1 |
|
ERBUD |
37.80 |
-2.11 % |
16:39:41 |
9 |
37,1000 |
2 |
606 |
37.10000 |
37.60000 |
201 |
1 |
1 |
20 |
[+] |
ERB |
36.80 37.80 |
34.10000 41.50000 |
16:39:29 16:39:20 15:34:17 15:25:24
|
15 1 15 1
|
37,2000 37,3000 37,6000 37,7000
|
2 2 1 2 |
71 201 30 240 |
36.80000 36.70000 36.60000 36.50000 |
37.70000 37.80000 38.70000 38.90000 |
124 33 75 95 |
1 2 1 1 |
|
ERG |
0.00 |
0.00 % |
10:22:24 |
35 |
56,0000 |
2 |
124 |
54.50000 |
56.00000 |
150 |
1 |
0 |
0 |
[+] |
ERG |
0.00 0.00 |
50.50000 61.50000 |
09:24:25 15:23:59 15:23:59 15:23:59
|
120 149 141 110
|
56,0000 56,0000 56,0000 56,5000
|
1 1 1 1 |
150 20 100 1 |
54.00000 50.50000 41.40000 25.00000 |
57.00000 58.00000 59.00000 60.00000 |
150 206 121 324 |
1 2 1 2 |
|
ESHOPPING |
0.14 |
0.00 % |
16:48:57 |
1 |
0,1320 |
1 |
2880 |
0.12200 |
0.13000 |
3339 |
1 |
6 |
1 |
[+] |
ESG |
0.12 0.14 |
0.10900 0.16300 |
16:48:30 12:47:48 12:47:48 11:39:45
|
2620 1124 1496 1000
|
0,1220 0,1230 0,1230 0,1320
|
1 1 1 1 |
4000 10000 15000 4999 |
0.12100 0.12000 0.11900 0.11800 |
0.13200 0.13700 0.13800 0.14700 |
11369 6890 10000 6538 |
1 1 1 1 |
|
ESKIMOS |
0.37 |
-1.06 % |
11:00:00 |
1 |
0,3720 |
1 |
100 |
0.34400 |
0.37200 |
1699 |
1 |
0 |
0 |
[+] |
ESK |
0.37 0.37 |
0.29800 0.44600 |
11:00:00 11:00:00 11:00:00 15:26:47
|
10 10 25 700
|
0,3760 0,3800 0,3800 0,3780
|
1 1 1 1 |
200 150 125 100 |
0.33800 0.33000 0.32200 0.31000 |
0.37400 0.37600 0.38000 0.39800 |
1000 2090 3965 500 |
1 1 2 1 |
|
ESOTIQ |
35.60 |
2.50 % |
16:07:36 |
14 |
36,9000 |
2 |
59 |
36.30000 |
36.90000 |
34 |
2 |
1 |
32 |
[+] |
EAH |
35.60 36.90 |
32.10000 39.10000 |
16:07:36 16:07:36 15:41:07 15:41:07
|
20 1 18 7
|
36,8000 36,7000 36,3000 36,2000
|
1 1 2 1 |
60 87 51 10 |
35.70000 35.60000 35.50000 35.30000 |
37.00000 37.10000 37.40000 37.50000 |
250 67 99 127 |
2 1 1 2 |
|
ESTAR |
0.00 |
-0.23 % |
09:19:15 |
5 |
1,2770 |
0 |
0 |
0.00000 |
1.20000 |
16 |
1 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.16000 1.40000 |
13:56:39 11:24:26 11:21:22 11:14:50
|
5 3 2 6
|
1,3300 1,3300 1,5000 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 |
33 0 0 0 |
1 0 0 0 |
|
EUCO |
1.15 |
0.00 % |
10:03:17 |
200 |
1,1500 |
2 |
800 |
1.10500 |
1.15000 |
2743 |
3 |
0 |
0 |
[+] |
EUC |
1.15 1.15 |
1.03500 1.26500 |
09:00:53 09:00:51 09:00:49 09:00:47
|
2 2 2 2
|
1,1500 1,1500 1,1500 1,1500
|
2 1 2 1 |
1373 666 1331 450 |
1.05000 1.04000 1.02000 0.65000 |
1.16000 1.20000 1.24500 1.25000 |
2647 5687 1966 100 |
1 2 1 1 |
|
EUROCASH |
14.31 |
-3.42 % |
17:00:59 |
97 |
13,8200 |
2 |
200 |
13.81000 |
13.82000 |
39 |
1 |
270 |
3,821 |
[+] |
EUR |
13.77 14.59 |
12.88000 15.74000 |
17:00:59 17:00:00 17:00:00 17:00:00
|
109 122 140 335
|
13,8200 13,8200 13,8200 13,8200
|
1 2 1 1 |
2627 3027 110 2627 |
13.80000 13.79000 13.78000 13.77000 |
13.95000 13.96000 13.98000 13.99000 |
140 22 140 1040 |
1 1 1 1 |
|
EUROHOLD |
3.70 |
-0.50 % |
17:00:00 |
100 |
3,9800 |
3 |
818 |
3.70000 |
3.98000 |
180 |
1 |
0 |
2 |
[+] |
EHG |
3.70 3.98 |
3.34000 4.06000 |
12:46:19 12:46:19 16:48:16 16:45:19
|
20 280 122 325
|
3,7000 3,7000 4,0000 3,9800
|
1 1 2 1 |
140 422 480 5000 |
3.52000 3.50000 3.44000 3.42000 |
4.00000 4.16000 4.20000 4.44000 |
1056 520 234 620 |
2 1 1 1 |
|
EUROSNACK |
2.60 |
-8.89 % |
16:46:36 |
4 |
2,4600 |
1 |
100 |
2.32000 |
2.46000 |
996 |
1 |
87 |
204 |
[+] |
ECK |
2.30 2.60 |
2.08000 3.12000 |
16:45:26 16:34:38 16:34:38 16:29:15
|
1000 4000 337 2000
|
2,3400 2,3400 2,3400 2,3400
|
1 3 1 2 |
1000 2850 2000 1860 |
2.30000 2.28000 2.26000 2.24000 |
2.48000 2.50000 2.56000 2.58000 |
6800 1000 3000 2000 |
2 1 1 1 |
|
EUROTAX |
4.16 |
0.00 % |
14:22:56 |
400 |
4,5000 |
1 |
4999 |
4.14000 |
4.40000 |
1500 |
1 |
2 |
8 |
[+] |
ETX |
4.16 4.50 |
3.34000 4.98000 |
11:46:36 09:19:34 10:19:07 10:18:06
|
1500 1 250 100
|
4,1600 4,5000 4,2400 4,2000
|
1 1 1 1 |
2914 248 5000 100 |
4.10000 4.02000 4.00000 3.96000 |
4.50000 4.70000 4.72000 4.88000 |
599 555 1155 1000 |
1 1 1 1 |
|
EUROTEL |
35.70 |
-1.11 % |
17:01:28 |
18 |
35,7000 |
1 |
30 |
35.40000 |
35.70000 |
1382 |
2 |
9 |
308 |
[+] |
ETL |
35.10 35.80 |
32.20000 39.20000 |
16:46:46 16:46:26 16:46:24 16:45:45
|
200 1 200 64
|
35,7000 35,8000 35,8000 35,7000
|
3 4 8 10 |
135 343 908 736 |
35.30000 35.20000 35.10000 35.00000 |
35.80000 35.90000 36.00000 36.30000 |
112 143 671 111 |
2 2 5 1 |
|
EXCELLENC |
0.14 |
0.36 % |
17:04:31 |
5216 |
0,1385 |
1 |
15000 |
0.13800 |
0.13850 |
540 |
1 |
124 |
17 |
[+] |
EXC |
0.14 0.14 |
0.11000 0.16400 |
17:04:31 17:00:37 17:00:22 17:00:00
|
244 4756 1244 4756
|
0,1385 0,1385 0,1385 0,1385
|
1 2 2 2 |
2477 9826 7000 16000 |
0.13750 0.13650 0.13600 0.13550 |
0.13900 0.13950 0.14050 0.14150 |
616 1000 1000 9000 |
1 1 1 1 |
|
FABRYKAKD |
0.08 |
5.00 % |
11:00:00 |
6660 |
0,0840 |
1 |
13800 |
0.07500 |
0.08400 |
21940 |
2 |
8 |
1 |
[+] |
FKD |
0.08 0.08 |
0.05900 0.10900 |
11:00:00 11:00:00 15:02:55 15:00:00
|
400 1000 10000 6340
|
0,0840 0,0840 0,0800 0,0800
|
3 1 1 1 |
52000 22915 1200 1000 |
0.06000 0.05600 0.05500 0.05300 |
0.09950 0.10000 0.11000 0.12000 |
8057 6740 5550 4967 |
1 1 1 2 |
|
FARM51 |
18.98 |
0.11 % |
17:00:00 |
16 |
18,9000 |
1 |
19 |
18.90000 |
19.00000 |
70 |
1 |
2 |
40 |
[+] |
F51 |
18.78 19.30 |
15.20000 22.75000 |
16:43:12 16:43:12 16:43:12 16:43:12
|
1 1 1 1
|
18,7800 18,7800 18,7800 18,7800
|
2 1 1 1 |
101 50 99 100 |
18.62000 18.60000 18.52000 18.50000 |
19.08000 19.10000 19.18000 19.20000 |
100 40 53 179 |
1 2 1 2 |
|
FASING |
14.00 |
-6.97 % |
16:49:12 |
400 |
13,3500 |
2 |
271 |
13.05000 |
13.40000 |
560 |
1 |
7 |
88 |
[+] |
FSG |
13.10 14.20 |
12.60000 15.40000 |
16:39:27 16:33:23 16:24:48 16:00:59
|
69 87 950 436
|
13,3000 13,3000 13,3000 13,1000
|
4 1 1 1 |
641 150 150 586 |
13.00000 12.95000 12.85000 12.80000 |
13.90000 13.95000 14.00000 14.30000 |
100 879 1285 1120 |
1 1 2 2 |
|
FEERUM |
6.00 |
-2.50 % |
17:00:00 |
1000 |
5,8500 |
2 |
1755 |
5.80000 |
5.95000 |
300 |
1 |
11 |
68 |
[+] |
FEE |
5.80 6.00 |
5.40000 6.60000 |
14:40:46 14:40:46 14:40:46 14:40:46
|
57 300 2 1
|
5,8000 5,8000 5,8000 5,8500
|
5 2 2 1 |
3307 1002 308 10 |
5.75000 5.70000 5.65000 5.60000 |
6.00000 6.05000 6.10000 6.15000 |
720 120 58 1140 |
1 1 1 2 |
|
FEMTECH |
0.00 |
0.00 % |
13:00:09 |
901 |
1,1100 |
1 |
1021 |
0.98000 |
1.00000 |
1100 |
1 |
0 |
0 |
[+] |
FEM |
0.00 0.00 |
0.89000 1.33000 |
12:44:03 12:44:03 15:07:54 14:40:38
|
1 885 127 1021
|
1,2500 1,1300 1,1300 1,0000
|
1 1 1 1 |
707 2000 10 1 |
0.90000 0.86000 0.50000 0.10000 |
1.11000 1.13000 1.25000 1.26000 |
6335 901 4019 800 |
3 1 2 1 |
|
FERRO |
28.00 |
-5.02 % |
17:00:00 |
52 |
26,5000 |
2 |
159 |
26.40000 |
26.70000 |
44 |
1 |
4 |
120 |
[+] |
FRO |
26.50 28.00 |
25.20000 30.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
20 43 40 17
|
26,5000 26,5000 26,5000 26,5000
|
1 1 2 1 |
2000 150 419 1 |
26.30000 26.20000 26.10000 26.00000 |
27.00000 27.40000 27.50000 27.60000 |
265 219 458 40 |
1 2 3 1 |
|
FERRUM |
3.54 |
-2.21 % |
15:05:58 |
1000 |
3,5400 |
2 |
641 |
3.52000 |
3.62000 |
176 |
1 |
1 |
4 |
[+] |
FER |
3.54 3.54 |
3.20000 3.88000 |
10:49:31 10:49:31 09:00:00 16:38:31
|
24 141 5 140
|
3,6200 3,6200 3,5000 3,5000
|
1 1 1 1 |
995 200 100 130 |
3.50000 3.48000 3.44000 3.42000 |
3.64000 3.66000 3.68000 3.72000 |
311 222 200 333 |
2 1 1 1 |
|
FHDOM |
0.00 |
0.00 % |
10:43:53 |
20 |
10,7000 |
1 |
100 |
10.10000 |
10.70000 |
96 |
1 |
0 |
0 |
[+] |
FHD |
0.00 0.00 |
8.60000 12.80000 |
09:33:52 11:41:36 11:26:05 11:25:47
|
50 10 4 96
|
10,1000 11,2000 9,3000 10,6000
|
1 1 1 1 |
101 196 1130 300 |
10.00000 9.30000 9.00000 1.51000 |
11.30000 12.00000 12.50000 15.00000 |
90 84 482 89 |
1 1 1 1 |
|
FMG |
73.00 |
2.76 % |
17:00:00 |
1 |
74,5000 |
1 |
10 |
71.50000 |
74.50000 |
24 |
1 |
1 |
38 |
[+] |
FMG |
68.00 75.00 |
66.00000 80.00000 |
17:00:00 16:42:46 16:42:46 16:42:46
|
9 65 1 5
|
74,5000 74,0000 74,0000 74,0000
|
1 1 1 1 |
106 10 19 19 |
71.00000 69.50000 69.00000 68.00000 |
75.00000 76.00000 77.00000 78.00000 |
54 27 94 10 |
4 2 2 1 |
|
FON |
7.90 |
0.00 % |
14:55:06 |
199 |
7,9000 |
1 |
4282 |
7.90000 |
7.95000 |
200 |
1 |
1 |
6 |
[+] |
FON |
7.90 7.90 |
7.15000 8.65000 |
13:04:22 11:00:23 09:31:58 13:53:25
|
200 319 1 2660
|
7,9000 7,9000 7,9000 7,9000
|
1 1 1 1 |
42 97 200 200 |
7.80000 7.65000 7.45000 7.40000 |
8.00000 8.05000 8.10000 8.15000 |
951 1002 1620 649 |
2 1 1 3 |
|
FOREVEREN |
4.45 |
0.00 % |
17:00:00 |
50 |
4,4500 |
1 |
662 |
4.41000 |
4.45000 |
50 |
1 |
3 |
13 |
[+] |
FOR |
4.41 4.46 |
3.56000 5.34000 |
16:11:35 16:11:35 13:46:12 12:37:05
|
153 30 20 155
|
4,4100 4,4200 4,4200 4,4100
|
2 1 3 2 |
1300 100 2760 1472 |
4.40000 4.39000 4.36000 4.35000 |
4.46000 4.47000 4.48000 4.49000 |
606 200 634 100 |
3 2 2 1 |
|
FORTE |
25.00 |
-0.80 % |
17:00:00 |
1 |
24,8000 |
7 |
62 |
24.70000 |
24.80000 |
146 |
1 |
1 |
33 |
[+] |
FTE |
24.70 25.00 |
22.50000 27.50000 |
16:27:58 16:27:58 16:16:26 16:16:26
|
2 1 1 2
|
24,8000 24,8000 25,0000 24,9000
|
16 26 4 4 |
130 713 13 507 |
24.60000 24.50000 24.40000 24.30000 |
24.90000 25.00000 25.10000 25.20000 |
2 599 7 85 |
2 5 5 4 |
|
FORTWRO |
59.59 |
0.00 % |
10:58:03 |
2 |
59,5900 |
1 |
10 |
58.30000 |
59.58000 |
15 |
1 |
0 |
0 |
[+] |
FRW |
59.59 59.59 |
47.67500 71.50000 |
11:57:32 15:51:49 11:51:03 09:00:00
|
1 5 2 5
|
59,5900 59,6300 59,0000 59,0000
|
1 1 1 1 |
20 112 40 5 |
58.20000 58.08000 57.91000 57.00000 |
59.59000 59.63000 60.48000 60.49000 |
81 21 25 95 |
1 1 1 1 |
|
GALVO |
2.14 |
-3.60 % |
16:25:42 |
2 |
2,1400 |
1 |
303 |
1.91000 |
2.14000 |
993 |
1 |
6 |
11 |
[+] |
GAL |
1.90 2.14 |
1.72000 2.56000 |
16:25:42 14:35:10 14:35:10 13:27:45
|
298 1915 65 1
|
2,1200 1,9000 1,9400 2,1200
|
2 1 1 1 |
685 900 900 1851 |
1.90000 1.85000 1.84000 1.81000 |
2.16000 2.18000 2.20000 2.22000 |
468 1000 1000 1067 |
1 1 1 1 |
|
GAMEOPS |
30.50 |
-0.33 % |
17:01:25 |
17 |
29,9000 |
2 |
137 |
29.20000 |
30.20000 |
2 |
1 |
6 |
192 |
[+] |
GOP |
29.30 30.50 |
27.50000 33.50000 |
17:00:00 16:49:59 16:49:04 16:48:21
|
1 148 252 51
|
29,9000 29,3000 29,3000 29,3000
|
2 4 3 1 |
346 373 440 10 |
29.10000 29.00000 28.80000 28.60000 |
30.30000 30.40000 30.50000 30.60000 |
80 50 156 180 |
1 1 2 1 |
|
GAMFACTOR |
10.60 |
-3.29 % |
17:00:00 |
1 |
10,3000 |
1 |
2 |
10.25000 |
10.30000 |
339 |
1 |
5 |
50 |
[+] |
GIF |
10.10 10.75 |
9.54000 11.65000 |
16:40:02 16:36:19 16:35:56 16:35:56
|
10 100 449 50
|
10,2000 10,2000 10,2000 10,2500
|
1 1 1 2 |
390 132 100 420 |
10.20000 10.05000 10.00000 9.92000 |
10.35000 10.70000 10.75000 10.85000 |
45 612 1480 500 |
1 2 1 1 |
|
GENOMED |
36.00 |
-0.55 % |
16:00:18 |
2 |
36,0000 |
1 |
5 |
36.20000 |
36.80000 |
30 |
2 |
0 |
0 |
[+] |
GEN |
36.00 36.00 |
28.80000 43.20000 |
10:33:21 10:15:36 15:07:37 09:15:52
|
8 2 2 5
|
36,2000 36,0000 36,0000 36,0000
|
2 1 1 2 |
241 3 4 12 |
36.00000 35.60000 35.40000 35.20000 |
37.00000 37.20000 37.40000 38.20000 |
612 5 10 4 |
2 1 1 1 |
|
GENOMTEC |
9.94 |
7.73 % |
16:49:59 |
10 |
11,1500 |
1 |
57 |
10.70000 |
11.05000 |
135 |
2 |
39 |
419 |
[+] |
GMT |
9.90 11.40 |
9.82000 11.95000 |
16:49:51 16:49:41 16:47:28 16:45:08
|
218 382 191 243
|
11,0000 11,0000 11,0000 10,7000
|
1 1 1 2 |
1000 300 300 1115 |
10.45000 10.40000 10.10000 10.00000 |
11.10000 11.15000 11.20000 11.30000 |
1000 390 816 410 |
1 1 3 2 |
|
GENXONE |
7.30 |
-0.28 % |
12:41:38 |
20 |
7,1800 |
1 |
1 |
6.96000 |
7.18000 |
3825 |
2 |
1 |
4 |
[+] |
GX1 |
6.74 7.30 |
5.84000 8.76000 |
12:12:59 12:12:25 12:05:31 11:50:58
|
147 2 50 50
|
6,9600 6,9600 7,1800 7,1800
|
1 1 1 1 |
16 20 270 30 |
6.90000 6.80000 6.74000 6.72000 |
7.20000 7.28000 7.30000 7.38000 |
1970 19 70 20 |
1 1 2 1 |
|
GEOTRANS |
7.20 |
-1.67 % |
17:00:00 |
1 |
7,0800 |
1 |
59 |
6.98000 |
7.08000 |
284 |
1 |
9 |
63 |
[+] |
GTS |
6.98 7.20 |
5.76000 8.64000 |
16:26:26 16:26:26 16:26:26 16:21:18
|
41 5 54 41
|
6,9800 6,9800 6,9800 7,0800
|
3 1 2 2 |
552 2 502 220 |
6.96000 6.86000 6.82000 6.80000 |
7.10000 7.16000 7.18000 7.20000 |
1500 100 100 288 |
1 1 1 1 |
|
GETIN |
0.54 |
0.93 % |
16:13:16 |
852 |
0,5440 |
1 |
100 |
0.53600 |
0.54400 |
8148 |
2 |
112 |
60 |
[+] |
GTN |
0.53 0.55 |
0.48450 0.59100 |
16:13:16 16:07:16 15:59:52 15:59:52
|
100 2000 3506 1494
|
0,5440 0,5370 0,5370 0,5370
|
1 1 2 1 |
8000 2400 10888 4000 |
0.53500 0.53400 0.53100 0.53000 |
0.54500 0.54900 0.55000 0.55500 |
17120 209402 30112 4800 |
1 2 10 1 |
|
GHYDROGEN |
0.00 |
10.62 % |
15:42:50 |
873 |
8,8500 |
1 |
8000 |
0.50000 |
PKC |
37 |
1 |
0 |
0 |
[+] |
GHY |
0.00 0.00 |
6.40000 9.60000 |
15:42:32 15:42:32 15:41:18 15:41:18
|
500 105 95 30
|
8,8500 8,8500 8,8500 8,8500
|
1 1 0 0 |
1000 1000 0 0 |
0.35100 0.27100 0.00000 0.00000 |
5.00000 7.90000 8.00000 8.88000 |
243 21 1839 44 |
1 1 2 1 |
|
GKSKAT |
0.00 |
0.00 % |
11:00:00 |
1000 |
0,2000 |
2 |
3900 |
0.20000 |
0.20000 |
5000 |
1 |
0 |
0 |
[+] |
GKS |
0.00 0.00 |
0.16000 0.24000 |
11:00:00 11:29:12 11:29:12 11:04:13
|
1000 2500 1014 5459
|
0,2000 0,2160 0,2160 0,2160
|
1 1 1 1 |
8000 6000 462 30000 |
0.19400 0.18500 0.17000 0.15000 |
0.21600 0.22000 0.22600 0.22800 |
2500 97757 3000 12500 |
1 1 1 1 |
|
GLCOSMED |
2.54 |
1.18 % |
11:05:48 |
611 |
2,5700 |
1 |
300 |
2.51000 |
2.57000 |
2024 |
3 |
5 |
11 |
[+] |
GLC |
2.54 2.57 |
2.29000 2.79000 |
10:18:15 10:09:28 09:32:58 09:32:58
|
500 10 29 5
|
2,5700 2,5700 2,5500 2,5500
|
3 2 2 1 |
1010 20 1305 5 |
2.47000 2.46000 2.45000 2.44000 |
2.58000 2.59000 2.60000 2.62000 |
350 502 300 2605 |
2 1 1 3 |
|
GOBARTO |
29.90 |
0.00 % |
16:08:39 |
698 |
29,9000 |
2 |
200 |
28.60000 |
29.90000 |
834 |
2 |
3 |
82 |
[+] |
GOB |
28.70 30.00 |
27.00000 32.80000 |
16:08:39 16:08:39 14:53:06 13:23:18
|
245 57 1 58
|
29,9000 29,8000 29,8000 28,7000
|
1 2 1 1 |
740 150 100 100 |
28.00000 27.50000 26.70000 26.60000 |
30.00000 30.10000 30.20000 31.00000 |
772 43 660 1796 |
2 1 1 4 |
|
GOLAB |
0.00 |
0.00 % |
11:24:17 |
100 |
0,2100 |
1 |
3719 |
0.15400 |
0.21400 |
150 |
1 |
0 |
0 |
[+] |
GOL |
0.00 0.00 |
0.16800 0.25200 |
11:00:41 11:00:00 11:00:00 11:00:00
|
2351 880 150 2400
|
0,1700 0,1700 0,1450 0,1450
|
1 1 2 1 |
6000 20000 100000 2500 |
0.09050 0.02050 0.01050 0.01000 |
0.23000 0.25000 0.31000 0.34800 |
57340 4220 35297 4145 |
2 1 1 1 |
|
GOTFI |
0.00 |
0.00 % |
11:00:00 |
1 |
16,9000 |
1 |
88 |
5.60000 |
13.90000 |
100 |
1 |
0 |
0 |
[+] |
GTF |
0.00 0.00 |
13.60000 20.20000 |
11:21:27 12:05:27 11:00:00 11:00:00
|
1 26 1 20
|
14,1000 11,8000 11,8000 11,8000
|
1 1 0 0 |
1000 500 0 0 |
2.00000 1.00000 0.00000 0.00000 |
50.00000 100.00000 0.00000 0.00000 |
10 93 0 0 |
1 1 0 0 |
|
GPPI |
57.10 |
-2.10 % |
17:00:00 |
25 |
55,9000 |
1 |
400 |
55.80000 |
55.90000 |
87 |
2 |
7 |
402 |
[+] |
GPP |
55.50 57.50 |
51.40000 62.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
40 48 42 27
|
55,9000 55,9000 55,9000 55,9000
|
2 2 1 2 |
155 162 154 18 |
55.40000 55.30000 55.20000 55.00000 |
56.60000 56.70000 56.80000 57.40000 |
154 154 154 1 |
1 1 1 1 |
|
GPW |
36.60 |
0.27 % |
17:00:00 |
15 |
36,7000 |
1 |
22 |
36.70000 |
36.78000 |
100 |
1 |
21 |
780 |
[+] |
GPW |
36.46 36.76 |
32.94000 40.26000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
9 12 2 1
|
36,7000 36,7000 36,7000 36,7000
|
1 1 1 1 |
19 40 40 59 |
36.60000 36.56000 36.54000 36.50000 |
36.80000 36.82000 36.84000 36.92000 |
153 270 100 249 |
3 1 1 1 |
|
GRAPHENE |
1.38 |
0.00 % |
16:07:52 |
15 |
1,4000 |
2 |
1800 |
1.35500 |
1.40000 |
85 |
1 |
12 |
16 |
[+] |
GPH |
1.31 1.44 |
1.10000 1.65000 |
16:07:52 13:06:23 11:00:35 10:02:43
|
35 850 50 2950
|
1,3900 1,3900 1,3900 1,3900
|
3 1 1 3 |
4100 1982 40 2794 |
1.35000 1.34000 1.33000 1.31000 |
1.43000 1.44000 1.44500 1.45000 |
30 740 1950 50 |
1 2 2 1 |
|
GREENX |
2.63 |
2.68 % |
17:00:00 |
954 |
2,6800 |
1 |
606 |
2.67000 |
2.68000 |
479 |
1 |
493 |
1,315 |
[+] |
GRX |
2.61 2.74 |
2.37000 2.89000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
319 971 1700 205
|
2,6800 2,6800 2,6800 2,6800
|
1 3 1 6 |
450 3500 500 7103 |
2.66500 2.66000 2.65500 2.65000 |
2.69000 2.69500 2.70000 2.71000 |
1465 4207 28000 2535 |
2 3 2 2 |
|
GREMPCO |
0.57 |
0.00 % |
17:00:00 |
52 |
0,6100 |
1 |
500 |
0.56000 |
0.61000 |
923 |
2 |
1 |
1 |
[+] |
GRM |
0.57 0.61 |
0.45600 0.68000 |
17:00:00 15:57:33 15:56:53 16:38:40
|
100 600 300 25
|
0,6100 0,5700 0,5700 0,6100
|
4 1 1 1 |
3700 655 500 10000 |
0.55500 0.54000 0.53500 0.53000 |
0.62000 0.63000 0.63500 0.64000 |
500 2300 5400 11800 |
1 4 2 1 |
|
GRENEVIA |
2.97 |
-1.52 % |
17:00:00 |
968 |
2,9100 |
1 |
1492 |
2.91000 |
2.98500 |
360 |
1 |
179 |
522 |
[+] |
GEA |
2.87 2.99 |
2.67500 3.26500 |
17:00:00 17:00:00 17:00:00 17:00:00
|
450 1214 451 9417
|
2,9100 2,9100 2,9100 2,9100
|
2 2 3 3 |
3460 3000 1550 3600 |
2.90500 2.90000 2.88500 2.88000 |
2.99000 3.00000 3.04000 3.07000 |
1090 3007 5000 3000 |
1 2 1 1 |
|
GRODNO |
10.22 |
-3.91 % |
17:04:37 |
147 |
9,8200 |
2 |
122 |
9.82000 |
9.86000 |
7768 |
1 |
18 |
183 |
[+] |
GRN |
9.82 10.34 |
9.20000 11.24000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
7 99 200 200
|
9,8200 9,8200 9,8200 9,8200
|
2 1 1 2 |
452 100 530 218 |
9.80000 9.75000 9.74000 9.72000 |
9.90000 10.00000 10.12000 10.18000 |
484 2686 2113 627 |
2 5 1 2 |
|
GRUPAAZOTY |
23.90 |
0.42 % |
17:02:14 |
250 |
23,9800 |
5 |
1397 |
23.96000 |
23.98000 |
1638 |
1 |
118 |
2,833 |
[+] |
ATT |
23.62 24.40 |
21.52000 26.28000 |
17:00:37 17:00:00 17:00:00 17:00:00
|
112 45 143 55
|
23,9800 23,9800 23,9800 23,9800
|
3 5 8 2 |
1055 1513 1478 55 |
23.94000 23.92000 23.90000 23.86000 |
24.04000 24.06000 24.08000 24.10000 |
46 31 113 35 |
1 1 2 2 |
|
GRUPAMZ |
0.39 |
-1.27 % |
14:21:38 |
120 |
0,3900 |
1 |
10000 |
0.36000 |
0.38450 |
2348 |
1 |
38 |
13 |
[+] |
GMZ |
0.34 0.39 |
0.31600 0.47300 |
14:20:50 14:20:50 14:20:48 14:20:42
|
63 87 8000 2000
|
0,3890 0,3460 0,3405 0,3410
|
1 1 2 1 |
255 100 9288 1000 |
0.35200 0.35000 0.33450 0.32850 |
0.38800 0.38850 0.38900 0.39000 |
2767 2000 3340 9223 |
2 1 1 2 |
|
GRUPAREC |
63.50 |
0.79 % |
16:46:43 |
24 |
64,0000 |
1 |
5 |
63.00000 |
64.00000 |
54 |
1 |
0 |
2 |
[+] |
GRC |
63.50 64.00 |
51.00000 76.00000 |
16:46:43 09:00:00 09:00:00 16:47:37
|
1 2 2 68
|
63,5000 63,5000 63,5000 64,0000
|
4 1 1 1 |
45 195 10 25 |
62.00000 61.50000 60.50000 60.00000 |
64.50000 65.00000 66.00000 67.00000 |
222 120 50 86 |
2 2 1 2 |
|
GTC |
5.52 |
2.81 % |
17:00:00 |
5 |
5,8600 |
1 |
6 |
5.54000 |
5.86000 |
545 |
1 |
1 |
6 |
[+] |
GTC |
5.46 5.86 |
4.97000 6.06000 |
17:00:00 16:16:38 16:16:38 16:16:38
|
20 146 350 4
|
5,8600 5,5200 5,5400 5,5600
|
1 2 1 2 |
354 105 38 540 |
5.52000 5.46000 5.42000 5.40000 |
5.96000 5.98000 6.00000 6.06000 |
300 524 375 81 |
1 2 1 1 |
|
HANDLOWY |
80.10 |
-0.75 % |
17:00:00 |
14 |
79,0000 |
1 |
19 |
78.50000 |
79.00000 |
165 |
1 |
22 |
1,771 |
[+] |
BHW |
78.20 80.10 |
72.10000 88.10000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
45 29 4 3
|
79,0000 79,0000 79,0000 79,0000
|
1 6 3 12 |
100 394 348 1206 |
78.40000 78.20000 78.10000 78.00000 |
79.10000 79.30000 79.40000 79.50000 |
7 332 332 237 |
2 3 3 5 |
|
HARPER |
7.46 |
-3.11 % |
17:00:09 |
334 |
7,4800 |
1 |
4 |
7.26000 |
7.48000 |
2109 |
4 |
20 |
150 |
[+] |
HRP |
7.06 7.72 |
6.72000 8.20000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
15 55 575 199
|
7,4800 7,4800 7,4800 7,4800
|
1 2 1 1 |
300 416 500 137 |
7.12000 7.10000 7.08000 7.06000 |
7.56000 7.60000 7.68000 7.70000 |
300 588 200 500 |
1 2 1 1 |
|
HELIO |
16.00 |
3.31 % |
10:57:18 |
5 |
15,6000 |
1 |
66 |
15.20000 |
15.60000 |
48 |
1 |
0 |
0 |
[+] |
HEL |
15.60 16.00 |
14.40000 17.60000 |
09:01:04 16:32:17 15:33:13 15:31:03
|
2 2 2 48
|
16,0000 15,1000 14,9000 14,7000
|
1 1 1 1 |
175 95 1000 247 |
14.30000 14.10000 13.50000 13.00000 |
15.70000 16.10000 16.20000 16.30000 |
68 62 63 100 |
1 1 1 1 |
|
HEMP |
0.23 |
-3.56 % |
17:00:00 |
325 |
0,2170 |
2 |
16040 |
0.21100 |
0.21700 |
30354 |
3 |
1,341 |
294 |
[+] |
HMP |
0.21 0.23 |
0.18600 0.27800 |
17:00:00 16:44:16 16:44:16 16:44:16
|
1000 3692 4000 8
|
0,2170 0,2170 0,2160 0,2160
|
6 2 3 1 |
58268 38000 70615 25000 |
0.21000 0.20900 0.20800 0.20700 |
0.22400 0.22500 0.22700 0.23000 |
9999 11549 8600 28000 |
1 1 1 2 |
|
HERCULES |
0.67 |
-0.90 % |
14:28:38 |
150 |
0,6600 |
1 |
30 |
0.64800 |
0.66000 |
1850 |
1 |
2 |
1 |
[+] |
HRS |
0.65 0.67 |
0.60000 0.73200 |
14:28:38 14:16:12 14:07:28 09:00:00
|
100 1400 501 2
|
0,6580 0,6460 0,6460 0,6660
|
5 1 3 1 |
10213 40 7205 1204 |
0.64600 0.64200 0.64000 0.63800 |
0.66600 0.66800 0.67000 0.67600 |
2447 2145 2280 1234 |
3 1 2 1 |
|
HORTICO |
0.00 |
0.00 % |
15:03:25 |
546 |
4,8000 |
2 |
260 |
4.70000 |
4.86000 |
416 |
1 |
0 |
0 |
[+] |
HOR |
0.00 0.00 |
3.84000 5.75000 |
15:03:25 14:14:24 14:06:56 13:39:10
|
4 580 380 332
|
4,8000 4,8000 4,8200 4,8000
|
1 1 1 1 |
10 432 70 1500 |
4.66000 4.64000 4.58000 4.56000 |
5.00000 5.05000 5.10000 5.25000 |
4887 753 10 426 |
3 2 1 1 |
|
Hub.Tech |
0.37 |
-1.45 % |
16:33:29 |
970 |
0,3735 |
2 |
3460 |
0.36600 |
0.37300 |
800 |
1 |
78 |
29 |
[+] |
HUB |
0.37 0.37 |
0.29850 0.44750 |
16:33:29 16:33:29 16:33:29 16:33:29
|
1000 30 1500 1500
|
0,3730 0,3730 0,3710 0,3705
|
2 6 3 2 |
1781 88830 19650 530 |
0.36550 0.36500 0.36300 0.36250 |
0.37350 0.37400 0.37500 0.37800 |
1030 1000 1000 800 |
1 1 1 1 |
|
HURTIMEX |
0.00 |
0.00 % |
17:00:00 |
1 |
0,1770 |
1 |
1480 |
0.16800 |
0.17700 |
34505 |
2 |
0 |
0 |
[+] |
HRT |
0.00 0.00 |
0.14200 0.21200 |
14:30:14 09:00:00 12:56:49 10:23:29
|
6000 100 2998 1417
|
0,1680 0,1780 0,1680 0,1680
|
1 1 1 1 |
3550 3000 2999 4193 |
0.16200 0.16000 0.15500 0.15400 |
0.17800 0.18200 0.18400 0.19000 |
4100 8666 4739 13072 |
1 1 1 3 |
|
HUUUGE |
26.05 |
-3.65 % |
17:01:54 |
84 |
25,1000 |
2 |
1100 |
25.05000 |
25.10000 |
1238 |
1 |
96 |
2,432 |
[+] |
HUG |
25.00 26.05 |
23.45000 28.65000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
216 62 61 64
|
25,1000 25,1000 25,1000 25,1000
|
3 1 2 1 |
2916 120 142 19 |
25.00000 24.90000 24.85000 24.60000 |
25.20000 25.30000 25.40000 25.50000 |
1000 19 1000 833 |
1 1 1 1 |
|
HYDRAPRES |
0.00 |
0.00 % |
16:18:02 |
1 |
0,5600 |
1 |
300 |
0.51500 |
0.56000 |
279 |
1 |
0 |
0 |
[+] |
HPS |
0.00 0.00 |
0.44800 0.67000 |
15:45:12 15:16:55 15:16:55 15:16:55
|
20 100 100 200
|
0,5600 0,5200 0,5200 0,5300
|
1 1 1 1 |
1695 50 50 100 |
0.50000 0.49000 0.48000 0.47000 |
0.56500 0.57000 0.58000 0.59000 |
100 500 300 190 |
1 1 1 1 |
|
HYDROTOR |
38.60 |
-1.05 % |
16:32:00 |
9 |
37,6000 |
1 |
36 |
37.40000 |
39.00000 |
511 |
2 |
0 |
5 |
[+] |
HDR |
37.00 39.00 |
34.80000 42.40000 |
10:11:16 09:49:33 09:37:52 09:37:52
|
9 1 94 6
|
37,2000 37,0000 39,0000 38,6000
|
2 1 1 1 |
79 1 1 30 |
37.20000 37.00000 36.60000 36.40000 |
39.60000 39.80000 40.00000 40.20000 |
713 5 712 385 |
2 1 6 7 |
|
IBSM |
76.20 |
-3.93 % |
16:49:14 |
1 |
73,4000 |
1 |
30 |
72.20000 |
73.40000 |
103 |
1 |
0 |
6 |
[+] |
IBS |
72.80 76.20 |
68.60000 83.80000 |
16:49:10 16:49:00 16:42:16 11:20:55
|
1 1 71 10
|
73,4000 73,4000 72,8000 72,8000
|
1 3 2 1 |
105 66 115 29 |
72.00000 71.00000 70.00000 66.20000 |
75.00000 78.00000 79.00000 79.40000 |
6 80 63 14 |
1 1 1 1 |
|
ICPD |
0.00 |
0.00 % |
11:14:46 |
3 |
1,4000 |
1 |
50 |
1.20000 |
1.40000 |
170 |
1 |
0 |
0 |
[+] |
ICD |
0.00 0.00 |
1.12000 1.68000 |
11:12:51 11:00:50 11:00:00 11:00:00
|
77 23 100 77
|
1,4000 1,4000 1,4000 1,4000
|
1 1 1 1 |
100 100 100 100 |
1.16000 1.14000 1.10000 1.01000 |
1.50000 1.55000 1.57000 1.58000 |
100 100 637 790 |
1 1 1 1 |
|
IDH |
2.22 |
-7.50 % |
15:00:00 |
90 |
2,2200 |
1 |
100 |
2.18000 |
2.22000 |
429 |
1 |
0 |
1 |
[+] |
IDH |
2.22 2.22 |
1.78000 2.66000 |
11:00:00 11:00:00 11:00:00 11:02:08
|
120 80 100 100
|
2,2200 2,2200 2,2200 2,4000
|
1 1 1 1 |
200 25 1094 1000 |
2.16000 2.12000 2.10000 2.02000 |
2.64000 2.66000 2.68000 2.76000 |
20 20 830 240 |
1 1 1 1 |
|
IDMSAPL |
0.67 |
1.52 % |
12:31:49 |
90 |
0,6700 |
1 |
2916 |
0.66500 |
0.67000 |
1805 |
1 |
0 |
0 |
[+] |
IDM |
0.67 0.67 |
0.60500 0.73500 |
16:34:18 14:09:22 13:36:14 11:25:12
|
2084 1 1902 1098
|
0,6600 0,6550 0,6550 0,6550
|
3 1 1 1 |
16877 782 2200 232 |
0.65000 0.64000 0.60000 0.45000 |
0.67500 0.69000 0.70000 0.73500 |
2000 1200 12000 1674 |
1 1 1 1 |
|
IFCAPITAL |
0.00 |
0.00 % |
17:01:44 |
105 |
0,2520 |
1 |
2300 |
0.25500 |
PKC |
40580 |
6 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
0.22700 0.27700 |
17:00:00 17:00:00 17:00:00 17:00:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 4 1 1 |
21770 11950 4032 10130 |
0.25200 0.25000 0.24800 0.24300 |
0.24000 0.24800 0.25000 0.25200 |
15001 6808 10500 6912 |
1 1 1 3 |
|
IFIRMA |
33.00 |
0.00 % |
15:51:40 |
26 |
33,0000 |
6 |
323 |
33.00000 |
33.30000 |
2 |
1 |
3 |
84 |
[+] |
IFI |
33.00 33.40 |
29.70000 36.30000 |
15:51:40 15:51:40 15:51:40 15:03:07
|
2 30 2 10
|
33,0000 33,1000 33,1000 33,4000
|
3 1 1 2 |
123 200 25 95 |
32.60000 32.50000 32.40000 32.20000 |
33.40000 33.50000 33.60000 33.70000 |
11 499 40 20 |
1 1 1 3 |
|
IFSA |
2.54 |
1.97 % |
15:47:40 |
26 |
2,5900 |
1 |
200 |
2.55000 |
2.59000 |
4777 |
4 |
21 |
54 |
[+] |
IFR |
2.36 2.59 |
2.29000 2.79000 |
15:47:40 15:43:41 15:01:27 15:01:10
|
224 776 159 19
|
2,5800 2,5800 2,5900 2,5900
|
1 1 1 2 |
2 3478 176 950 |
2.50000 2.40000 2.36000 2.30000 |
2.60000 2.64000 2.71000 2.80000 |
7747 234 977 600 |
5 1 2 1 |
|
IIAAV |
0.00 |
0.00 % |
15:45:09 |
12 |
83,7000 |
1 |
1 |
76.10000 |
109.00000 |
89 |
1 |
0 |
0 |
[+] |
IIA |
0.00 0.00 |
75.40000 92.00000 |
12:36:26 09:06:06 09:50:21 13:59:29
|
14 3 15 158
|
83,2000 82,5000 79,6000 78,8000
|
1 0 0 0 |
10000 0 0 0 |
0.01000 0.00000 0.00000 0.00000 |
140.00000 0.00000 0.00000 0.00000 |
34 0 0 0 |
1 0 0 0 |
|
IMCOMPANY |
11.45 |
3.60 % |
16:32:21 |
397 |
11,5000 |
1 |
185 |
11.30000 |
11.50000 |
1602 |
1 |
1 |
16 |
[+] |
IMC |
11.20 11.50 |
10.35000 12.55000 |
16:32:21 16:19:22 11:47:17 11:45:36
|
1 1 92 803
|
11,4500 11,2000 11,4500 11,4500
|
1 1 2 5 |
2666 52 1405 8051 |
11.25000 11.20000 11.10000 11.00000 |
11.65000 11.70000 11.80000 12.10000 |
1 1 204 2 |
1 1 1 1 |
|
IMMOBILE |
2.96 |
0.34 % |
16:48:57 |
1 |
2,9600 |
1 |
199 |
2.96000 |
3.03000 |
5566 |
2 |
7 |
20 |
[+] |
GKI |
2.94 3.03 |
2.67000 3.25000 |
16:08:12 15:30:04 15:25:41 15:22:23
|
1001 2000 1000 500
|
3,0200 3,0200 3,0000 2,9800
|
1 2 2 1 |
1000 900 649 2000 |
2.95000 2.94000 2.93000 2.90000 |
3.04000 3.05000 3.06000 3.09000 |
946 1044 6400 1092 |
1 2 1 2 |
|
IMPERA |
1.28 |
-15.62 % |
17:00:00 |
860 |
1,0800 |
0 |
0 |
0.00000 |
0.00000 |
0 |
0 |
90 |
99 |
[+] |
IMP |
1.05 1.28 |
1.05000 1.27000 |
16:32:31 15:44:24 15:44:24 14:41:03
|
140 1000 1000 1
|
1,1200 1,0600 1,0800 1,0600
|
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 |
|
IMS |
3.32 |
1.79 % |
17:00:00 |
68 |
3,4200 |
1 |
132 |
3.42000 |
3.50000 |
124 |
2 |
84 |
289 |
[+] |
IMS |
3.31 3.56 |
2.99000 3.65000 |
16:49:36 16:47:16 16:46:55 16:44:38
|
3083 1000 15 1000
|
3,3500 3,4000 3,4000 3,4000
|
1 1 1 2 |
4503 300 50 129 |
3.40000 3.34000 3.32000 3.31000 |
3.52000 3.55000 3.56000 3.57000 |
200 1200 4087 400 |
1 1 1 2 |
|
INC SA |
2.33 |
-2.15 % |
16:18:54 |
4 |
2,2800 |
2 |
284 |
2.28000 |
2.33000 |
5 |
1 |
5 |
10 |
[+] |
INC |
2.28 2.33 |
2.10000 2.56000 |
15:28:30 14:16:54 13:40:17 11:39:45
|
1 110 825 400
|
2,3300 2,2800 2,2900 2,2900
|
1 1 1 1 |
1149 303 1000 4388 |
2.27000 2.26000 2.20000 2.19000 |
2.34000 2.36000 2.39000 2.41000 |
900 15 730 450 |
1 1 1 1 |
|
INCUVO |
2.50 |
-4.65 % |
17:00:00 |
1 |
2,4600 |
4 |
1114 |
2.46000 |
2.49000 |
100 |
1 |
23 |
57 |
[+] |
IVO |
2.46 2.58 |
2.00000 3.00000 |
16:49:55 16:49:55 16:49:55 16:49:55
|
1 150 5 50
|
2,4600 2,4700 2,4700 2,4800
|
3 1 2 1 |
255 5 382 5 |
2.45000 2.44000 2.43000 2.42000 |
2.50000 2.56000 2.57000 2.59000 |
894 370 409 545 |
1 1 1 1 |
|
INFRA |
1.87 |
-4.26 % |
14:35:28 |
1070 |
1,8000 |
1 |
50 |
1.77000 |
1.87000 |
1024 |
2 |
1 |
2 |
[+] |
IFA |
1.80 1.87 |
1.50000 2.24000 |
14:35:28 09:47:19 17:00:00 16:48:48
|
50 25 101 1785
|
1,8000 1,8700 1,8800 1,8850
|
1 1 1 1 |
1100 100 100 100 |
1.76000 1.75000 1.72000 1.71000 |
1.88000 1.90000 1.92500 1.93000 |
1000 50 446 50 |
1 1 1 1 |
|
INGBSK |
179.80 |
-0.11 % |
17:00:00 |
19 |
177,8000 |
1 |
3 |
176.40000 |
177.80000 |
13 |
1 |
5 |
932 |
[+] |
ING |
174.40 182.40 |
162.00000 197.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
9 1 7 3
|
177,8000 177,8000 177,8000 177,8000
|
2 2 1 2 |
295 106 5 26 |
176.20000 176.00000 175.80000 175.60000 |
178.00000 178.80000 179.00000 179.40000 |
600 25 28 25 |
2 1 2 1 |
|
INNOGENE |
3.81 |
-4.38 % |
12:38:19 |
250 |
3,7100 |
1 |
350 |
3.70000 |
3.71000 |
825 |
1 |
3 |
11 |
[+] |
IGN |
3.70 3.87 |
3.05000 4.57000 |
12:38:04 12:37:48 12:37:36 12:37:24
|
250 250 250 250
|
3,7100 3,7100 3,7100 3,7100
|
1 1 1 1 |
300 680 200 199 |
3.60000 3.56000 3.55000 3.51000 |
3.80000 3.81000 3.87000 3.88000 |
300 46 139 102 |
1 1 1 1 |
|
INPRO |
8.45 |
-1.83 % |
15:17:32 |
200 |
8,0500 |
1 |
300 |
7.80000 |
8.35000 |
156 |
1 |
2 |
18 |
[+] |
INP |
8.05 8.45 |
7.65000 9.25000 |
15:17:15 10:50:43 10:49:55 10:36:04
|
840 500 250 370
|
8,0500 8,1500 8,2000 8,3000
|
1 1 1 1 |
150 70 995 200 |
7.75000 7.50000 7.40000 7.35000 |
8.60000 8.65000 8.70000 8.80000 |
700 910 1159 125 |
2 2 2 1 |
|
INSTALKRK |
36.00 |
3.93 % |
13:50:44 |
18 |
37,0000 |
2 |
49 |
36.00000 |
37.40000 |
4 |
1 |
0 |
2 |
[+] |
INK |
36.00 37.40 |
32.40000 39.60000 |
13:36:21 13:20:20 09:09:45 14:53:12
|
45 2 1 20
|
37,4000 36,0000 35,6000 37,0000
|
1 2 1 1 |
40 41 1 240 |
35.50000 35.20000 34.50000 33.70000 |
37.50000 37.80000 38.00000 38.10000 |
35 335 12 50 |
1 2 1 1 |
|
INTERAOLT |
0.00 |
17.52 % |
17:00:23 |
43 |
11,5400 |
1 |
15 |
10.00000 |
PKC |
7097 |
22 |
0 |
0 |
[+] |
IRL |
0.00 0.00 |
8.84000 10.80000 |
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 1 1 0 |
1400 100 10000 0 |
1.00000 0.50000 0.01000 0.00000 |
0.20000 1.00000 8.84000 8.90000 |
44 800 131 5000 |
1 1 1 1 |
|
INTERBUD |
1.64 |
5.88 % |
10:22:01 |
275 |
1,8000 |
1 |
700 |
1.64000 |
1.79000 |
704 |
1 |
2 |
3 |
[+] |
ITB |
1.62 1.80 |
1.48000 1.80000 |
09:36:29 09:33:32 09:33:32 16:41:30
|
10 848 759 100
|
1,8000 1,6200 1,6400 1,7000
|
1 1 1 1 |
152 1000 1000 2224 |
1.62000 1.59000 1.54000 1.52000 |
1.80000 1.83000 1.85000 1.88000 |
741 481 593 1454 |
2 1 1 2 |
|
INTERCARS |
578.00 |
-0.35 % |
17:00:00 |
3 |
574,0000 |
2 |
23 |
574.00000 |
579.00000 |
2 |
1 |
3 |
1,489 |
[+] |
CAR |
571.00 578.00 |
521.00000 635.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
3 2 7 47
|
574,0000 574,0000 574,0000 574,0000
|
1 1 1 3 |
24 24 5 145 |
573.00000 572.00000 571.00000 570.00000 |
580.00000 581.00000 582.00000 584.00000 |
157 20 300 54 |
3 1 1 1 |
|
INTERIAPL |
4.70 |
0.00 % |
16:28:11 |
10 |
4,7000 |
2 |
577 |
4.50000 |
4.70000 |
980 |
1 |
0 |
0 |
[+] |
INT |
4.70 4.70 |
3.76000 5.60000 |
13:45:16 13:45:16 13:45:16 09:00:00
|
24 11 5 3
|
4,7000 4,6600 4,6000 4,5000
|
1 1 1 1 |
5 3 461 350 |
4.42000 4.36000 4.34000 4.30000 |
4.78000 4.86000 4.90000 4.94000 |
33 9 1114 202 |
1 1 3 2 |
|
INTERSPPL |
1.13 |
3.65 % |
16:43:30 |
5 |
1,1350 |
1 |
2475 |
1.10000 |
1.13500 |
2010 |
1 |
73 |
81 |
[+] |
IPO |
1.06 1.16 |
1.01500 1.23500 |
16:40:26 16:31:17 16:31:06 16:31:06
|
1500 11 1985 2000
|
1,1000 1,1400 1,1000 1,1050
|
1 2 1 1 |
3500 3260 4654 1250 |
1.09000 1.07500 1.07000 1.06000 |
1.14000 1.16000 1.17000 1.17500 |
7306 415 4311 3192 |
2 1 1 2 |
|
INTM |
0.14 |
-2.78 % |
12:37:45 |
1800 |
0,1400 |
1 |
31834 |
0.14000 |
0.14400 |
1000 |
2 |
3 |
0 |
[+] |
IMR |
0.14 0.14 |
0.11250 0.16850 |
12:37:34 12:37:34 15:14:17 09:00:00
|
1000 200 500 1400
|
0,1405 0,1405 0,1440 0,1400
|
1 1 1 1 |
200 500 5000 4999 |
0.13600 0.13050 0.12350 0.12300 |
0.14450 0.14800 0.15400 0.15500 |
12000 1500 500 5000 |
1 2 1 1 |
|
INTROL |
8.10 |
-2.70 % |
16:49:45 |
5 |
7,9200 |
2 |
256 |
7.70000 |
7.92000 |
274 |
3 |
4 |
29 |
[+] |
INL |
7.70 8.12 |
7.30000 8.90000 |
16:48:23 16:19:38 16:18:12 15:28:24
|
5 3 40 188
|
7,9200 7,9200 7,9200 7,8800
|
1 1 2 1 |
495 200 1180 100 |
7.64000 7.62000 7.60000 7.42000 |
7.96000 8.04000 8.12000 8.14000 |
165 200 100 100 |
1 1 1 1 |
|
INTWORKS |
5.90 |
0.00 % |
15:58:41 |
45 |
6,0000 |
1 |
155 |
6.00000 |
6.20000 |
25 |
1 |
1 |
5 |
[+] |
IWS |
5.45 6.00 |
4.72000 7.05000 |
15:57:11 15:57:11 15:57:11 15:52:36
|
125 50 25 160
|
6,0000 6,0000 5,8500 5,8500
|
1 1 1 1 |
40 200 49 83 |
5.55000 5.50000 5.45000 5.30000 |
6.40000 6.50000 6.60000 6.65000 |
50 150 87 45 |
1 1 1 1 |
|
IPOPEMA |
3.09 |
-4.72 % |
16:36:39 |
2477 |
3,0300 |
1 |
200 |
3.04000 |
3.14000 |
300 |
1 |
20 |
60 |
[+] |
IPE |
2.90 3.13 |
2.79000 3.39000 |
15:22:05 15:21:54 15:21:54 14:28:46
|
2477 500 951 100
|
3,0400 3,0300 3,0300 3,0300
|
1 1 2 1 |
1072 2500 512 150 |
3.03000 3.00000 2.96000 2.92000 |
3.15000 3.28000 3.30000 3.35000 |
2381 1568 5009 2500 |
1 2 3 1 |
|
IZOLACJA |
3.26 |
-0.87 % |
09:51:49 |
30 |
3,4100 |
1 |
790 |
3.30000 |
3.39000 |
136 |
1 |
0 |
1 |
[+] |
IZO |
3.26 3.41 |
2.94000 3.58000 |
09:00:00 09:00:00 17:00:00 14:26:24
|
100 100 1 200
|
3,2600 3,2600 3,4400 3,3600
|
1 2 1 1 |
340 670 60 350 |
3.27000 3.26000 3.22000 3.19000 |
3.40000 3.41000 3.45000 3.60000 |
790 310 919 1636 |
1 1 3 3 |
|
IZOSTAL |
2.63 |
-2.63 % |
16:47:05 |
45 |
2,5900 |
1 |
5 |
2.54000 |
2.58000 |
5 |
1 |
20 |
52 |
[+] |
IZS |
2.50 2.63 |
2.37000 2.89000 |
16:47:05 16:47:05 16:28:08 16:27:55
|
3 2 100 40
|
2,5900 2,5900 2,5100 2,5000
|
2 1 2 2 |
10 235 4300 2128 |
2.53000 2.52000 2.51000 2.50000 |
2.59000 2.60000 2.61000 2.62000 |
355 136 1 242 |
1 2 1 1 |
|
JRCGROUP |
0.11 |
0.00 % |
16:42:10 |
500 |
0,1140 |
1 |
5000 |
0.09800 |
0.11400 |
10250 |
1 |
101 |
10 |
[+] |
JRC |
0.10 0.12 |
0.09150 0.13600 |
16:42:10 16:41:31 16:41:00 16:18:13
|
3000 2000 5000 250
|
0,1090 0,1070 0,0975 0,1140
|
1 1 1 1 |
4000 15000 10000 1400 |
0.09750 0.09600 0.09450 0.09400 |
0.11500 0.11700 0.11800 0.11900 |
13052 11890 25900 13200 |
1 1 2 1 |
|
JRHOLDING |
6.12 |
1.90 % |
17:00:00 |
121 |
6,4200 |
0 |
0 |
0.00000 |
0.00000 |
0 |
0 |
8 |
49 |
[+] |
JRH |
6.02 6.42 |
4.90000 7.34000 |
17:00:00 17:00:00 17:00:00 16:47:29
|
79 50 50 10
|
6,4200 6,4200 6,4200 6,4200
|
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 |
|
JSW |
43.74 |
1.00 % |
17:02:33 |
200 |
44,3900 |
1 |
25 |
44.32000 |
44.39000 |
300 |
1 |
446 |
19,862 |
[+] |
JSW |
43.74 45.34 |
39.37000 48.11000 |
17:01:02 17:00:41 17:00:00 17:00:00
|
1445 103 44 56
|
44,3900 44,3900 44,3900 44,3900
|
2 2 2 1 |
385 491 106 35 |
44.19000 44.17000 44.16000 44.12000 |
44.40000 44.41000 44.42000 44.44000 |
60 896 3 988 |
1 2 1 4 |
|
JUJUBEE |
1.58 |
-0.31 % |
17:00:00 |
10 |
1,6300 |
2 |
1335 |
1.53500 |
1.63000 |
2272 |
3 |
20 |
32 |
[+] |
JJB |
1.55 1.64 |
1.26500 1.89500 |
16:30:08 16:30:08 16:30:08 16:29:12
|
400 300 690 270
|
1,5450 1,5450 1,5450 1,5500
|
1 1 4 2 |
1200 1135 2600 811 |
1.51500 1.51000 1.50000 1.48500 |
1.66500 1.67000 1.68000 1.69000 |
100 100 250 470 |
1 1 2 1 |
|
JWWINVEST |
2.80 |
-10.07 % |
17:00:54 |
310 |
2,5000 |
2 |
491 |
2.50000 |
2.52000 |
2950 |
1 |
9 |
22 |
[+] |
JWW |
2.34 2.80 |
2.28000 2.76000 |
17:00:54 17:00:00 17:00:00 17:00:00
|
199 1 20 20
|
2,5000 2,5000 2,5000 2,5000
|
2 1 2 1 |
1500 200 10500 1000 |
2.36000 2.32000 2.30000 2.28000 |
2.54000 2.56000 2.58000 2.60000 |
20 20 20 20 |
1 1 1 1 |
|
KANCELWEC |
0.00 |
0.00 % |
14:16:01 |
220 |
1,5200 |
1 |
1430 |
1.43000 |
1.52000 |
3596 |
2 |
0 |
0 |
[+] |
KPI |
0.00 0.00 |
1.22000 1.82000 |
13:54:07 09:37:47 15:12:07 13:48:28
|
1390 1190 666 1380
|
1,4700 1,4500 1,4600 1,4600
|
3 1 1 1 |
3808 2000 1105 599 |
1.42000 1.41000 1.40000 1.32000 |
1.60000 1.61000 1.65000 1.66000 |
499 5342 2000 3000 |
1 1 1 1 |
|
KBJ |
16.30 |
-7.98 % |
16:48:18 |
50 |
15,0000 |
1 |
1 |
14.85000 |
15.00000 |
3024 |
2 |
2 |
36 |
[+] |
KBJ |
14.95 16.30 |
13.05000 19.55000 |
16:19:16 16:16:36 14:58:30 14:58:30
|
60 150 50 300
|
15,0000 14,9500 15,0000 15,1500
|
1 1 1 1 |
100 160 500 135 |
14.80000 14.55000 14.50000 14.20000 |
15.75000 15.90000 16.00000 16.30000 |
140 696 60 3993 |
1 1 1 1 |
|
KCI |
0.94 |
-0.85 % |
14:57:51 |
1000 |
0,9380 |
2 |
1131 |
0.93800 |
0.94000 |
43 |
1 |
3 |
3 |
[+] |
KCI |
0.94 0.94 |
0.84800 1.03500 |
14:54:23 14:41:04 14:31:00 13:27:28
|
1200 2 1057 5
|
0,9380 0,9380 0,9420 0,9420
|
1 1 2 1 |
5000 1500 6385 2000 |
0.93600 0.93400 0.92600 0.92400 |
0.96600 0.96800 0.97800 0.98800 |
5000 6700 5000 3000 |
1 2 1 1 |
|
KERNEL |
6.90 |
-0.43 % |
17:00:00 |
273 |
6,9300 |
2 |
1487 |
6.93000 |
7.07500 |
619 |
1 |
49 |
343 |
[+] |
KER |
6.90 7.20 |
6.21000 7.59000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1249 101 239 123
|
6,9300 6,9300 6,9300 6,9300
|
1 1 1 1 |
1000 2441 1000 500 |
6.91000 6.90000 6.86000 6.85500 |
7.08000 7.09500 7.10000 7.14500 |
350 24 400 2 |
1 1 1 1 |
|
KETY |
643.50 |
-0.39 % |
17:00:00 |
9 |
644,5000 |
1 |
12 |
644.00000 |
645.00000 |
36 |
1 |
6 |
3,995 |
[+] |
KTY |
638.50 645.50 |
579.50000 707.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
84 4 14 75
|
644,5000 644,5000 644,5000 644,5000
|
1 1 2 2 |
50 27 182 27 |
643.50000 643.00000 642.00000 641.50000 |
645.50000 646.00000 646.50000 647.00000 |
216 79 169 130 |
3 2 2 3 |
|
KGHM |
108.60 |
2.63 % |
17:00:00 |
589 |
111,4000 |
2 |
66 |
111.00000 |
111.40000 |
1207 |
4 |
337 |
37,358 |
[+] |
KGH |
108.60 111.85 |
97.74000 119.45000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
444 24 145 26
|
111,4000 111,4000 111,4000 111,4000
|
2 1 1 2 |
130 15 1166 57 |
110.95000 110.90000 110.85000 110.80000 |
111.50000 111.55000 111.60000 111.65000 |
1462 100 2179 10 |
3 2 5 1 |
|
KGL |
13.25 |
0.00 % |
15:50:44 |
58 |
13,2500 |
1 |
118 |
13.25000 |
13.70000 |
1416 |
2 |
1 |
9 |
[+] |
KGL |
13.25 13.70 |
11.95000 14.55000 |
15:50:44 14:48:26 14:48:26 14:48:26
|
111 134 100 259
|
13,2500 13,7000 13,7000 13,7000
|
1 1 1 1 |
930 400 400 405 |
13.00000 12.65000 12.55000 12.30000 |
13.80000 14.00000 14.10000 14.15000 |
35 59 71 6826 |
1 1 1 1 |
|
KINOPOL |
14.70 |
0.00 % |
09:03:58 |
2 |
14,7000 |
4 |
924 |
14.35000 |
14.50000 |
306 |
1 |
0 |
0 |
[+] |
KPL |
14.70 14.70 |
13.25000 16.15000 |
16:48:51 16:41:17 16:41:17 16:41:17
|
62 26 110 111
|
14,7000 14,4000 14,4500 14,5000
|
1 1 3 2 |
500 8 2710 200 |
14.05000 14.00000 13.90000 13.75000 |
14.70000 14.80000 14.85000 14.90000 |
409 147 201 1614 |
1 1 2 5 |
|
KLABATER |
1.04 |
0.48 % |
16:12:39 |
100 |
1,0550 |
2 |
1809 |
1.05500 |
1.09000 |
770 |
1 |
1 |
1 |
[+] |
KBT |
1.04 1.06 |
0.82800 1.24000 |
13:18:52 13:15:51 11:08:29 10:34:09
|
100 100 100 100
|
1,0500 1,0500 1,0350 1,0350
|
1 1 1 1 |
4800 50 400 150 |
1.05000 1.03500 1.00500 1.00000 |
1.09500 1.10000 1.11500 1.13500 |
300 200 1476 370 |
1 1 1 1 |
|
KLON |
1.75 |
-2.86 % |
16:39:54 |
215 |
1,7000 |
1 |
235 |
1.70000 |
1.74000 |
50 |
1 |
1 |
2 |
[+] |
KLN |
1.66 1.75 |
1.40000 2.10000 |
16:39:13 14:38:12 14:38:12 09:47:33
|
50 450 500 15
|
1,7000 1,6600 1,7100 1,7500
|
1 1 1 1 |
500 50 100 50 |
1.66000 1.60000 1.55000 1.50000 |
1.75000 1.76000 1.77000 1.79000 |
1691 5040 50 4280 |
2 2 1 1 |
|
KOGENERA |
35.00 |
1.16 % |
17:00:00 |
2 |
35,0000 |
1 |
20 |
35.00000 |
35.20000 |
79 |
1 |
1 |
51 |
[+] |
KGN |
34.60 35.40 |
31.50000 38.50000 |
16:44:10 16:42:40 16:41:48 16:41:48
|
50 128 38 31
|
35,0000 35,0000 35,0000 35,0000
|
1 1 3 3 |
93 72 330 201 |
34.70000 34.60000 34.20000 34.00000 |
35.40000 35.50000 35.60000 35.80000 |
125 340 230 270 |
1 2 3 2 |
|
KOMPAP |
0.00 |
0.00 % |
16:30:52 |
5 |
19,0000 |
3 |
850 |
18.00000 |
18.50000 |
300 |
1 |
0 |
0 |
[+] |
KMP |
0.00 0.00 |
17.10000 20.80000 |
16:30:34 15:57:40 15:33:31 13:43:21
|
400 5 5 450
|
18,4000 19,0000 18,7000 18,4000
|
1 1 1 1 |
400 287 99 250 |
17.60000 17.00000 15.50000 15.20000 |
18.60000 19.00000 19.50000 20.00000 |
1450 10864 391 180 |
2 2 1 3 |
|
KOMPUTRON |
5.08 |
-2.35 % |
16:46:36 |
301 |
4,9800 |
1 |
12 |
4.85000 |
4.96000 |
3 |
1 |
7 |
34 |
[+] |
KOM |
4.75 5.16 |
4.58000 5.58000 |
16:46:36 16:46:36 16:46:36 16:46:36
|
3 182 3 3
|
4,9800 4,9700 4,9700 4,9700
|
5 1 4 3 |
24 1905 4006 2024 |
4.84000 4.83000 4.82000 4.81000 |
4.97000 4.98000 4.99000 5.00000 |
109 699 11 1069 |
4 1 3 2 |
|
KORBANK |
7.35 |
-0.68 % |
09:00:00 |
40 |
7,3500 |
1 |
20 |
7.40000 |
7.80000 |
30 |
1 |
0 |
0 |
[+] |
KOR |
7.35 7.35 |
5.90000 8.80000 |
14:46:57 14:46:57 14:46:57 13:10:13
|
275 20 94 40
|
7,4000 7,4500 7,6000 7,6000
|
1 1 1 1 |
460 25 20 57 |
7.35000 7.25000 7.10000 7.05000 |
8.00000 8.20000 8.30000 8.50000 |
40 50 232 626 |
1 2 1 1 |
|
KPPD |
65.00 |
-5.78 % |
15:27:16 |
89 |
62,0000 |
1 |
11 |
62.00000 |
63.00000 |
121 |
1 |
0 |
16 |
[+] |
KPD |
62.00 65.00 |
58.60000 71.40000 |
15:27:16 13:15:06 13:05:42 13:05:42
|
10 120 1 24
|
62,0000 62,8000 62,8000 63,0000
|
1 1 1 1 |
125 1 11 55 |
60.20000 58.40000 51.00000 50.20000 |
64.80000 65.00000 66.00000 68.00000 |
24 17 138 180 |
1 1 1 4 |
|
KRAKCHEM |
0.45 |
-5.38 % |
15:50:01 |
4000 |
0,4220 |
1 |
6000 |
0.42200 |
0.43000 |
500 |
1 |
10 |
4 |
[+] |
KCH |
0.42 0.45 |
0.40200 0.49000 |
15:48:52 14:02:16 12:02:49 11:18:40
|
3092 1234 252 500
|
0,4200 0,4180 0,4180 0,4220
|
1 1 2 1 |
6908 432 800 47 |
0.42000 0.41600 0.41400 0.40800 |
0.44400 0.44600 0.44800 0.45000 |
500 7010 4395 30040 |
1 2 2 2 |
|
KREDYTIN |
11.00 |
0.91 % |
11:11:11 |
1 |
11,1000 |
2 |
2 |
10.40000 |
10.70000 |
19 |
2 |
1 |
11 |
[+] |
KRI |
10.50 11.10 |
9.90000 12.10000 |
11:11:06 11:11:06 11:10:42 11:10:42
|
1 252 40 770
|
10,5000 10,6000 10,7000 10,7000
|
1 1 1 1 |
1 50 1 18 |
10.30000 10.10000 10.00000 9.95000 |
10.80000 10.90000 11.00000 11.10000 |
10 10 11 32 |
1 1 2 2 |
|
KRKA |
497.00 |
-0.40 % |
15:35:51 |
25 |
502,0000 |
1 |
2 |
498.00000 |
506.00000 |
2 |
1 |
0 |
49 |
[+] |
KRK |
496.00 508.00 |
448.00000 546.00000 |
14:03:09 11:17:37 10:17:57 10:17:48
|
2 1 56 10
|
508,0000 506,0000 496,0000 497,0000
|
1 1 2 1 |
1 4 7 4 |
494.00000 493.00000 490.00000 489.00000 |
508.00000 510.00000 512.00000 516.00000 |
13 19 2 6 |
2 1 1 1 |
|
KRUK |
406.00 |
1.18 % |
17:02:44 |
7 |
411,8000 |
1 |
17 |
411.60000 |
412.00000 |
91 |
2 |
19 |
7,938 |
[+] |
KRU |
402.80 414.80 |
365.40000 446.60000 |
17:02:16 17:00:00 17:00:00 17:00:00
|
1 2 7 17
|
411,8000 411,8000 411,8000 411,8000
|
1 2 3 3 |
36 105 37 193 |
411.40000 411.00000 410.60000 410.40000 |
412.20000 412.80000 413.00000 413.40000 |
29 22 73 59 |
1 1 3 3 |
|
KRVITAMIN |
12.10 |
2.08 % |
16:24:46 |
80 |
12,2500 |
1 |
250 |
12.25000 |
12.35000 |
61 |
2 |
10 |
118 |
[+] |
KVT |
12.00 12.35 |
10.90000 13.30000 |
16:13:42 15:58:09 15:56:14 15:56:14
|
42 41 9328 4
|
12,2500 12,2500 12,2500 12,2000
|
1 2 1 2 |
4 4 1000 4 |
12.00000 11.95000 11.90000 11.75000 |
12.40000 12.45000 12.50000 12.55000 |
3 1 2 207 |
3 1 2 2 |
|
KSGAGRO |
1.82 |
-0.53 % |
12:20:24 |
345 |
1,8700 |
2 |
2090 |
1.80500 |
1.86000 |
80 |
1 |
5 |
9 |
[+] |
KSG |
1.80 1.87 |
1.64000 2.00000 |
12:20:24 12:17:15 12:17:15 12:17:15
|
805 3063 600 94
|
1,8700 1,8000 1,8050 1,8100
|
4 2 1 1 |
3693 895 28 6 |
1.80000 1.79500 1.79000 1.78500 |
1.86500 1.87000 1.87500 1.88000 |
193 382 675 3600 |
1 2 5 2 |
|
KUBOTA |
10.75 |
2.33 % |
16:16:07 |
467 |
11,0000 |
1 |
680 |
10.55000 |
11.00000 |
279 |
2 |
3 |
31 |
[+] |
KUB |
10.75 11.05 |
8.60000 12.90000 |
16:16:07 15:54:32 15:13:10 15:08:02
|
293 169 1120 2
|
10,9500 10,8000 10,8000 11,0500
|
1 1 2 2 |
30 20 777 320 |
10.45000 10.40000 10.30000 10.25000 |
11.05000 11.10000 11.20000 11.40000 |
140 304 230 325 |
1 1 1 1 |
|
KUPIEC |
0.00 |
0.00 % |
17:00:00 |
1 |
1,2800 |
1 |
50 |
1.17000 |
1.27000 |
100 |
1 |
0 |
0 |
[+] |
KPC |
0.00 0.00 |
1.02500 1.53500 |
17:00:00 16:39:07 16:39:07 16:19:35
|
149 1 99 1979
|
1,2800 1,2700 1,2500 1,2400
|
1 1 1 1 |
100 120 200 6 |
1.16000 1.15000 1.13500 1.13000 |
1.28000 1.29000 1.30000 1.32000 |
18356 5150 100 100 |
4 3 1 1 |
|
LABOCANNA |
0.40 |
-0.24 % |
17:00:00 |
1 |
0,4160 |
2 |
1596 |
0.39700 |
0.41600 |
97 |
1 |
1 |
1 |
[+] |
LCN |
0.40 0.42 |
0.31600 0.47400 |
17:00:00 16:49:58 16:49:56 16:49:25
|
100 1 1 1
|
0,4160 0,3970 0,4160 0,3970
|
3 6 2 1 |
300 950 3413 1499 |
0.39600 0.39500 0.39400 0.39100 |
0.41700 0.42000 0.42200 0.42900 |
62 26991 4724 7000 |
1 4 1 1 |
|
LABOPRINT |
15.50 |
-6.45 % |
16:47:59 |
50 |
14,5000 |
1 |
236 |
14.50000 |
15.10000 |
50 |
1 |
3 |
42 |
[+] |
LAB |
14.50 15.50 |
14.00000 17.00000 |
16:45:59 16:45:59 16:43:59 16:43:59
|
14 36 14 13
|
14,5000 14,6000 14,6000 14,7000
|
1 1 1 1 |
106 20 50 1650 |
14.00000 13.90000 13.70000 13.50000 |
15.20000 15.50000 15.60000 15.70000 |
50 73 230 44 |
1 1 2 1 |
|
LARQ |
1.28 |
-1.54 % |
17:00:00 |
1 |
1,2800 |
1 |
2950 |
1.25000 |
1.28000 |
2501 |
2 |
5 |
7 |
[+] |
LRQ |
1.25 1.31 |
1.16000 1.40000 |
16:43:35 15:03:09 15:01:09 12:40:34
|
1450 789 550 758
|
1,2500 1,2800 1,2800 1,3100
|
3 1 2 1 |
2640 654 50443 311 |
1.24000 1.23000 1.19000 1.18000 |
1.31000 1.32000 1.35000 1.36000 |
1000 1242 400 969 |
1 1 1 1 |
|
LAURENPES |
0.07 |
1.78 % |
13:00:54 |
20 |
0,0686 |
1 |
4980 |
0.06760 |
0.06860 |
14980 |
1 |
27 |
2 |
[+] |
LPS |
0.07 0.07 |
0.04840 0.08960 |
12:57:54 11:25:38 11:10:49 11:10:49
|
20 50 8969 17960
|
0,0674 0,0690 0,0668 0,0668
|
1 2 1 1 |
11031 59941 50000 3000 |
0.06680 0.06640 0.06620 0.06600 |
0.06880 0.06900 0.06940 0.07000 |
28500 44057 30000 38990 |
1 1 1 2 |
|
LEGIMI |
17.30 |
2.35 % |
13:41:05 |
100 |
17,4000 |
1 |
150 |
16.80000 |
17.40000 |
302 |
2 |
0 |
3 |
[+] |
LEG |
17.30 17.40 |
13.90000 20.60000 |
13:29:56 13:29:56 17:00:00 16:10:56
|
50 50 104 96
|
17,4000 17,3000 17,0000 17,0000
|
1 1 1 2 |
120 39 90 712 |
16.50000 16.30000 16.20000 16.10000 |
19.60000 19.80000 20.00000 20.40000 |
300 200 145 8 |
1 1 2 1 |
|
LENA |
3.52 |
1.70 % |
16:07:17 |
100 |
3,5800 |
1 |
5 |
3.52000 |
3.59000 |
3440 |
3 |
3 |
11 |
[+] |
LEN |
3.51 3.58 |
3.17000 3.87000 |
15:41:36 15:17:10 15:14:55 13:31:16
|
300 19 15 500
|
3,5800 3,5800 3,5800 3,5200
|
3 4 1 1 |
1807 214 400 890 |
3.51000 3.50000 3.48000 3.47000 |
3.60000 3.63000 3.65000 3.66000 |
540 311 700 398 |
2 1 1 1 |
|
LENTEX |
6.88 |
0.58 % |
17:00:00 |
77 |
6,9000 |
2 |
65 |
6.86000 |
6.90000 |
2112 |
2 |
1 |
10 |
[+] |
LTX |
6.86 6.90 |
6.20000 7.56000 |
16:14:24 15:23:31 14:38:29 16:05:59
|
100 250 964 200
|
6,8600 6,9000 6,8800 6,8600
|
1 1 2 3 |
200 194 745 786 |
6.84000 6.82000 6.80000 6.70000 |
6.98000 7.00000 7.02000 7.04000 |
4693 5086 1703 1999 |
5 5 3 1 |
|
LESS |
0.30 |
-0.97 % |
17:00:00 |
2 |
0,3050 |
1 |
1999 |
0.29700 |
0.30500 |
3604 |
1 |
41 |
12 |
[+] |
LES |
0.29 0.31 |
0.27300 0.33300 |
16:33:55 16:24:03 16:21:10 16:21:10
|
10 360 424 1000
|
0,3050 0,3040 0,2960 0,2970
|
1 4 1 1 |
3000 17900 2112 4000 |
0.29100 0.29000 0.28400 0.28200 |
0.30800 0.30900 0.31000 0.31100 |
7876 10626 20200 400 |
2 2 3 1 |
|
LETUS |
0.00 |
0.00 % |
13:12:02 |
10 |
1,7000 |
1 |
667 |
1.50000 |
PKC |
332 |
7 |
0 |
0 |
[+] |
LET |
0.00 0.00 |
1.36000 2.04000 |
13:02:47 13:02:47 13:00:06 17:00:00
|
42 158 42 58
|
1,4700 1,5200 1,5200 1,7000
|
1 1 1 1 |
134 8 66 13 |
1.49000 1.25000 1.20000 0.83000 |
1.49000 1.65000 1.66000 1.70000 |
1000 2364 800 1170 |
1 3 1 4 |
|
LGTRADE |
2.90 |
0.00 % |
16:42:48 |
200 |
2,9200 |
1 |
350 |
2.88000 |
2.92000 |
1500 |
1 |
5 |
15 |
[+] |
LGT |
2.80 2.98 |
2.32000 3.48000 |
11:44:54 11:22:51 11:22:51 11:22:51
|
700 330 700 335
|
2,8800 2,8000 2,8600 2,9000
|
1 1 1 1 |
800 800 549 995 |
2.62000 2.60000 2.58000 2.56000 |
2.94000 2.96000 3.00000 3.20000 |
800 3500 667 40555 |
1 1 1 1 |
|
LIBET |
1.59 |
1.88 % |
17:00:00 |
5 |
1,6300 |
2 |
3100 |
1.54000 |
1.63000 |
547 |
2 |
9 |
14 |
[+] |
LBT |
1.54 1.63 |
1.44000 1.74000 |
16:25:18 16:25:18 10:59:45 10:06:46
|
3600 200 62 4954
|
1,5400 1,5500 1,5500 1,5800
|
4 1 1 2 |
360 1200 100000 3 |
1.53000 1.41000 1.20000 1.00000 |
1.64000 1.65000 1.69000 1.72000 |
6300 1050 10000 25 |
1 1 1 1 |
|
LOKATYBUD |
0.47 |
-0.84 % |
11:00:00 |
1 |
0,4740 |
1 |
100 |
0.44000 |
0.47400 |
1269 |
1 |
0 |
0 |
[+] |
LBD |
0.47 0.47 |
0.38000 0.56500 |
11:00:00 11:00:00 11:00:00 11:00:00
|
30 50 100 50
|
0,4780 0,4780 0,4780 0,4780
|
1 1 1 1 |
100 100 200 200 |
0.43000 0.42000 0.40000 0.38000 |
0.47600 0.48000 0.49000 0.49400 |
500 3700 13145 1118 |
1 3 2 1 |
|
LOKUM |
26.00 |
0.00 % |
17:00:00 |
2 |
26,0000 |
2 |
452 |
25.60000 |
26.00000 |
1385 |
4 |
0 |
8 |
[+] |
LKD |
25.60 26.00 |
23.40000 28.60000 |
15:19:01 15:19:01 14:49:18 11:15:51
|
200 100 15 1
|
25,6000 25,6000 26,0000 26,0000
|
1 2 2 1 |
28 220 310 41 |
25.40000 25.00000 24.80000 24.60000 |
26.40000 26.60000 26.80000 27.40000 |
80 200 400 10 |
1 1 2 1 |
|
LPP |
13,130.00 |
-2.59 % |
17:00:41 |
1 |
12 780,0000 |
3 |
17 |
12780.00000 |
12800.00000 |
1 |
1 |
4 |
47,447 |
[+] |
LPP |
12,750.00 13,170.00 |
11820.00000 14440.00000 |
17:00:41 17:00:00 17:00:00 17:00:00
|
3 1 8 4
|
12 780,0000 12 780,0000 12 780,0000 12 780,0000
|
2 2 5 1 |
17 8 85 2 |
12770.00000 12760.00000 12750.00000 12740.00000 |
12850.00000 12860.00000 12870.00000 12880.00000 |
10 18 18 33 |
1 1 2 2 |
|
LSISOFT |
14.80 |
-0.35 % |
16:08:39 |
31 |
14,4000 |
1 |
204 |
14.05000 |
14.40000 |
552 |
1 |
2 |
23 |
[+] |
LSI |
14.00 14.80 |
13.35000 16.25000 |
15:56:11 15:24:12 12:15:14 12:10:15
|
25 694 25 600
|
14,4000 14,4000 14,0000 14,4000
|
2 1 2 1 |
417 172 820 310 |
14.00000 13.95000 13.90000 13.85000 |
14.50000 14.75000 14.80000 14.85000 |
600 183 5052 101 |
1 1 2 1 |
|
LUBAWA |
2.61 |
-1.52 % |
17:00:00 |
200 |
2,5960 |
2 |
67 |
2.57200 |
2.59600 |
1600 |
5 |
241 |
626 |
[+] |
LBW |
2.57 2.63 |
2.35400 2.87400 |
17:00:00 17:00:00 16:49:51 16:49:50
|
482 30 10 1
|
2,5960 2,5960 2,5940 2,5940
|
2 1 2 7 |
2115 1000 5646 22006 |
2.57000 2.56600 2.56400 2.56000 |
2.59800 2.60000 2.60200 2.60400 |
110 11748 55 65 |
7 12 3 3 |
|
LUDUS |
0.00 |
0.00 % |
16:11:58 |
756 |
0,4550 |
1 |
200 |
0.42000 |
PKC |
90000 |
2 |
0 |
0 |
[+] |
LUD |
0.00 0.00 |
0.36400 0.54600 |
16:11:58 15:54:12 10:37:51 10:37:51
|
144 300 1004 5352
|
0,4550 0,4540 0,4550 0,4550
|
2 1 1 1 |
400 200 200 500 |
0.41200 0.40600 0.40400 0.40200 |
0.42000 0.45200 0.45600 0.46000 |
500 8000 200 200 |
1 1 1 1 |
|
LUG |
7.40 |
-1.34 % |
16:34:20 |
331 |
7,3500 |
1 |
300 |
7.20000 |
7.45000 |
300 |
1 |
3 |
19 |
[+] |
LUG |
7.35 7.50 |
5.95000 8.85000 |
16:16:14 13:30:34 13:24:31 13:24:09
|
102 140 300 254
|
7,4000 7,5000 7,5000 7,5000
|
1 1 1 2 |
200 800 150 620 |
7.15000 7.05000 7.00000 6.90000 |
7.50000 7.60000 7.65000 7.75000 |
430 990 2000 400 |
2 2 1 1 |
|
LUKARDI |
0.51 |
0.99 % |
16:43:48 |
1995 |
0,5100 |
1 |
2019 |
0.50000 |
0.50500 |
1 |
1 |
4 |
2 |
[+] |
LUK |
0.51 0.51 |
0.40400 0.60500 |
16:43:48 16:30:42 16:27:33 10:08:03
|
5 1995 390 1
|
0,5050 0,5050 0,5050 0,5000
|
1 1 1 1 |
1999 2650 1200 2900 |
0.49000 0.48400 0.48000 0.46000 |
0.51000 0.57500 0.58000 0.62500 |
5 999 1745 2200 |
1 1 1 1 |
|
M4B |
0.00 |
0.00 % |
11:24:48 |
15 |
25,0000 |
1 |
5 |
14.00000 |
17.80000 |
100 |
1 |
0 |
0 |
[+] |
M4B |
0.00 0.00 |
20.00000 30.00000 |
11:03:01 11:00:00 11:00:00 12:13:59
|
12 5 195 25
|
16,0000 16,0000 16,0000 18,0000
|
1 1 1 0 |
1 150 1 0 |
5.00000 3.10000 1.00000 0.00000 |
18.30000 20.00000 23.80000 24.80000 |
92 100 29 220 |
1 1 1 1 |
|
MABION |
17.03 |
-2.24 % |
17:00:00 |
36 |
16,6200 |
1 |
164 |
16.62000 |
16.77000 |
1 |
1 |
19 |
326 |
[+] |
MAB |
16.55 17.10 |
15.33000 18.73000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 70 1 20
|
16,6200 16,6200 16,6200 16,6200
|
2 2 3 2 |
81 121 3741 116 |
16.61000 16.60000 16.55000 16.52000 |
16.79000 16.80000 16.83000 16.85000 |
75 1133 1 468 |
1 1 1 1 |
|
MAKARONPL |
11.50 |
2.17 % |
17:00:00 |
1 |
11,7500 |
2 |
416 |
11.50000 |
11.75000 |
399 |
2 |
13 |
157 |
[+] |
MAK |
11.40 11.90 |
10.35000 12.65000 |
16:48:29 16:35:28 16:28:18 16:27:34
|
394 193 2 60
|
11,5000 11,7500 11,7000 11,7000
|
1 1 1 1 |
400 670 25 25 |
11.45000 11.40000 11.30000 11.25000 |
11.80000 11.85000 11.90000 11.95000 |
5095 1962 4265 1060 |
3 4 4 3 |
|
MAKOLAB |
4.74 |
-0.42 % |
11:31:01 |
100 |
4,7200 |
1 |
324 |
4.72000 |
4.94000 |
405 |
1 |
1 |
5 |
[+] |
MLB |
4.72 4.80 |
3.80000 5.65000 |
10:59:41 10:30:25 14:29:28 12:31:51
|
508 424 88 5500
|
4,8000 4,7400 4,7400 4,5800
|
1 2 1 1 |
400 716 300 1000 |
4.62000 4.50000 4.44000 4.40000 |
5.00000 5.05000 5.30000 5.45000 |
171 540 1620 392 |
1 1 1 1 |
|
MANGATA |
84.00 |
-0.59 % |
16:49:32 |
8 |
84,0000 |
1 |
20 |
82.50000 |
84.00000 |
346 |
2 |
0 |
32 |
[+] |
MGT |
82.00 84.00 |
76.00000 92.00000 |
16:49:27 15:54:27 15:34:29 14:06:20
|
1 24 90 1
|
83,5000 84,0000 83,5000 84,0000
|
1 2 3 3 |
200 50 90 122 |
82.00000 81.00000 80.50000 80.00000 |
86.50000 87.00000 87.50000 88.50000 |
18 22 40 30 |
1 1 2 1 |
|
MARVIPOL |
7.30 |
-3.06 % |
17:01:24 |
169 |
6,9800 |
1 |
570 |
6.96000 |
6.98000 |
31 |
1 |
15 |
103 |
[+] |
MVP |
6.96 7.30 |
6.58000 8.02000 |
17:00:57 17:00:57 17:00:57 17:00:00
|
531 235 75 25
|
6,9800 6,9800 6,9800 6,9800
|
1 3 2 1 |
660 771 972 495 |
6.94000 6.92000 6.90000 6.84000 |
7.10000 7.18000 7.28000 7.30000 |
181 49 2250 1493 |
1 1 2 2 |
|
MAXCOM |
8.94 |
1.57 % |
17:00:00 |
2 |
9,0800 |
1 |
50 |
8.80000 |
9.08000 |
12 |
1 |
0 |
4 |
[+] |
MXC |
8.78 9.08 |
8.06000 9.82000 |
15:35:35 15:35:31 15:35:27 15:35:21
|
18 1 1 1
|
9,0000 9,0000 9,0000 9,0000
|
1 1 1 1 |
130 9793 2 11000 |
8.78000 8.76000 8.74000 8.70000 |
9.14000 9.16000 9.20000 9.26000 |
162 175 495 15 |
1 1 2 1 |
|
MAXIMUS |
7.80 |
-3.75 % |
15:45:26 |
40 |
7,7000 |
1 |
15 |
7.55000 |
8.00000 |
500 |
1 |
0 |
0 |
[+] |
MAX |
7.70 7.80 |
6.25000 9.35000 |
15:45:26 11:00:56 09:00:00 09:00:00
|
20 20 80 40
|
7,8000 8,0000 8,0000 8,0000
|
1 1 1 1 |
10 5 15 27 |
7.50000 7.40000 7.30000 7.05000 |
8.05000 8.10000 8.55000 8.60000 |
25 90 65 290 |
1 2 1 1 |
|
MAXIPIZZA |
0.00 |
0.00 % |
17:00:00 |
1 |
0,5250 |
1 |
2944 |
0.46400 |
0.52500 |
991 |
2 |
0 |
0 |
[+] |
MXP |
0.00 0.00 |
0.42000 0.63000 |
15:05:42 11:11:42 13:20:31 11:10:05
|
21 1500 4167 2358
|
0,4900 0,4640 0,4800 0,5250
|
1 1 1 1 |
3555 3444 1499 3600 |
0.46200 0.46000 0.42200 0.42000 |
0.53500 0.56000 0.58000 0.58500 |
2750 3312 2069 5200 |
1 1 1 1 |
|
MBANK |
381.70 |
0.26 % |
17:00:31 |
10 |
382,6000 |
1 |
26 |
382.50000 |
382.60000 |
2 |
1 |
14 |
5,465 |
[+] |
MBK |
377.30 385.70 |
343.60000 419.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
11 20 14 14
|
382,6000 382,6000 382,6000 382,6000
|
1 2 1 1 |
9 95 30 2 |
382.10000 382.00000 381.80000 381.70000 |
382.70000 382.90000 383.20000 383.80000 |
18 50 95 50 |
1 1 2 1 |
|
MBFGROUP |
0.00 |
0.00 % |
16:41:55 |
212 |
3,2000 |
1 |
1559 |
4.00000 |
PKC |
626 |
6 |
0 |
0 |
[+] |
MBF |
0.00 0.00 |
2.56000 3.84000 |
16:41:55 16:41:55 16:41:55 16:41:55
|
100 176 4 4
|
3,2000 3,2000 3,1900 3,1800
|
1 1 1 1 |
4 25 7 500 |
3.00000 2.61000 2.58000 1.46000 |
3.18000 3.32000 3.40000 3.60000 |
1559 800 748 3666 |
2 1 1 1 |
|
MBWS |
10.70 |
0.00 % |
09:01:30 |
2 |
10,7000 |
1 |
208 |
5.00000 |
10.70000 |
61 |
1 |
0 |
0 |
[+] |
MBW |
10.70 10.70 |
9.64000 11.75000 |
09:02:31 09:02:23 09:00:42 09:03:45
|
2 2 2 10
|
10,7000 10,7000 10,7000 10,7000
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
10.95000 11.00000 11.35000 11.75000 |
260 694 55 240 |
1 5 1 1 |
|
MCI |
19.20 |
-2.05 % |
17:03:21 |
49 |
19,1000 |
0 |
0 |
0.00000 |
0.00000 |
0 |
0 |
47 |
896 |
[+] |
MCI |
19.05 19.75 |
17.30000 21.10000 |
17:03:21 17:00:00 17:00:00 17:00:00
|
951 49 201 799
|
19,1000 19,1000 19,1000 19,1000
|
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 |
|
MDIENERGIA |
1.65 |
-0.91 % |
17:00:00 |
1 |
1,6350 |
1 |
500 |
1.56000 |
1.63500 |
4489 |
2 |
8 |
13 |
[+] |
MDI |
1.55 1.68 |
1.48500 1.81500 |
15:50:09 15:49:45 14:41:04 13:49:10
|
300 2 1 12
|
1,6000 1,6300 1,6300 1,6750
|
1 1 1 1 |
610 1100 832 1542 |
1.55000 1.53500 1.53000 1.51000 |
1.68000 1.72000 1.72500 1.74500 |
4993 1494 482 390 |
1 1 1 1 |
|
MEDAPP |
0.39 |
4.18 % |
17:00:00 |
200 |
0,3990 |
1 |
100 |
0.39800 |
0.39900 |
4155 |
1 |
679 |
237 |
[+] |
MDA |
0.33 0.40 |
0.31400 0.47000 |
17:00:00 17:00:00 16:47:58 16:47:58
|
1969 31 4 35
|
0,3990 0,3990 0,3990 0,3970
|
1 1 1 1 |
100 100 100 100 |
0.39700 0.39600 0.39500 0.39400 |
0.40000 0.40400 0.40900 0.41500 |
4000 35 30 30 |
1 1 1 1 |
|
MEDCAMP |
0.68 |
-0.29 % |
14:05:09 |
645 |
0,6800 |
1 |
250 |
0.68000 |
0.70800 |
2716 |
3 |
2 |
2 |
[+] |
MDP |
0.68 0.68 |
0.54600 0.81800 |
14:05:09 14:05:09 11:08:37 11:08:37
|
600 755 245 84
|
0,6820 0,6820 0,6820 0,6820
|
1 1 2 1 |
20 2700 1900 3000 |
0.67000 0.65200 0.65000 0.61600 |
0.71000 0.73600 0.73800 0.74000 |
1500 2111 1897 1000 |
1 1 1 1 |
|
MEDICALG |
30.95 |
-3.11 % |
17:01:45 |
100 |
29,5500 |
1 |
80 |
29.50000 |
29.60000 |
100 |
1 |
39 |
1,169 |
[+] |
MDG |
29.10 30.95 |
27.90000 34.00000 |
17:01:45 17:00:00 17:00:00 17:00:00
|
5 22 3 44
|
29,5500 29,5500 29,5500 29,5500
|
2 1 1 1 |
23 100 1 95 |
29.45000 29.40000 29.35000 29.30000 |
29.65000 29.70000 29.75000 29.85000 |
567 691 50 83 |
1 3 1 1 |
|
MEDICOBIO |
1.24 |
2.50 % |
12:57:51 |
1000 |
1,2300 |
1 |
200 |
1.14000 |
1.21000 |
450 |
1 |
22 |
26 |
[+] |
MDB |
1.15 1.24 |
0.98800 1.48000 |
12:57:31 12:57:31 12:57:31 12:45:38
|
55 695 200 2000
|
1,2300 1,2300 1,2250 1,1500
|
1 1 1 1 |
350 200 200 200 |
1.13000 1.12000 1.11000 1.10000 |
1.21500 1.22000 1.23000 1.23500 |
900 2300 1495 850 |
1 2 1 2 |
|
MEDINICE |
11.85 |
2.08 % |
16:37:36 |
6 |
12,2500 |
2 |
7 |
11.90000 |
12.25000 |
625 |
4 |
13 |
159 |
[+] |
ICE |
11.55 12.50 |
10.70000 13.00000 |
16:37:36 16:31:05 16:30:35 16:27:14
|
4 224 155 415
|
12,2500 12,0000 11,9500 11,7000
|
1 1 1 2 |
300 50 365 205 |
11.85000 11.80000 11.70000 11.65000 |
12.35000 12.40000 12.45000 12.60000 |
445 200 50 160 |
1 1 1 2 |
|
MENNICA |
15.50 |
0.65 % |
17:00:00 |
1 |
15,6000 |
4 |
144 |
15.45000 |
15.60000 |
196 |
2 |
1 |
11 |
[+] |
MNC |
15.45 15.60 |
13.95000 17.05000 |
16:16:32 16:16:32 16:16:32 16:04:37
|
53 28 19 8
|
15,6000 15,6000 15,5500 15,4500
|
3 2 3 3 |
306 6 8 7 |
15.40000 15.35000 15.30000 15.25000 |
15.65000 15.70000 15.80000 16.00000 |
600 150 600 6 |
1 1 1 2 |
|
MENNICASK |
46.10 |
-0.43 % |
14:10:14 |
2 |
46,0000 |
1 |
19 |
45.10000 |
46.00000 |
98 |
2 |
0 |
2 |
[+] |
MNS |
46.00 46.10 |
36.90000 55.20000 |
10:23:17 10:16:34 16:16:33 16:13:15
|
20 20 4 5
|
46,1000 46,1000 46,2000 45,1000
|
4 1 1 1 |
86 46 2 1 |
45.00000 44.20000 44.10000 44.00000 |
46.10000 46.20000 47.00000 47.40000 |
30 44 72 5 |
1 1 4 1 |
|
MERA |
0.00 |
0.00 % |
09:00:00 |
10 |
1,5000 |
1 |
100 |
1.47000 |
1.52000 |
20 |
1 |
0 |
0 |
[+] |
MER |
0.00 0.00 |
1.20000 1.80000 |
14:21:28 14:21:28 09:00:00 09:02:33
|
10 500 10 10
|
1,5100 1,4800 1,5000 1,5000
|
1 1 1 1 |
100 100 120 124 |
1.46000 1.44000 1.42000 1.40000 |
1.54000 1.56000 1.58000 1.60000 |
50 100 100 9700 |
1 1 1 2 |
|
MERCATOR |
41.68 |
-0.58 % |
17:00:00 |
19 |
41,1800 |
3 |
364 |
41.18000 |
41.58000 |
3 |
3 |
3 |
120 |
[+] |
MRC |
41.12 41.92 |
37.52000 45.84000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
31 1 8 2
|
41,1800 41,1800 41,1800 41,1800
|
1 5 3 1 |
1000 140 1051 32 |
41.10000 41.02000 41.00000 40.96000 |
41.66000 41.70000 41.80000 41.92000 |
1 100 101 130 |
1 1 2 2 |
|
MERCOR |
24.80 |
-4.03 % |
16:11:41 |
20 |
23,8000 |
1 |
56 |
23.60000 |
23.80000 |
16 |
1 |
3 |
84 |
[+] |
MCR |
23.50 24.90 |
22.40000 27.20000 |
15:58:43 15:51:05 15:22:42 15:22:42
|
1 2 2 19
|
23,6000 23,8000 23,8000 23,8000
|
4 1 2 2 |
391 4 13 70 |
23.50000 23.40000 23.30000 23.20000 |
24.00000 24.10000 24.20000 24.40000 |
425 1859 1 1 |
2 1 1 1 |
|
MERLINGRP |
0.00 |
0.00 % |
17:00:00 |
2139 |
0,1700 |
1 |
5000 |
0.10000 |
PKC |
53011 |
8 |
0 |
0 |
[+] |
MRG |
0.00 0.00 |
0.13600 0.20400 |
17:00:00 17:00:00 16:49:38 16:49:38
|
1008 1853 2399 1000
|
0,1700 0,1700 0,1700 0,1705
|
1 1 2 2 |
1 66273 100000 99420 |
0.03000 0.01500 0.01100 0.01000 |
0.07000 0.10000 0.13600 0.14000 |
2500 3000 956 680 |
1 1 1 1 |
|
MEXPOLSKA |
3.83 |
4.96 % |
17:00:00 |
2 |
4,0200 |
1 |
2500 |
4.00000 |
4.02000 |
228 |
1 |
12 |
46 |
[+] |
MEX |
3.83 4.02 |
3.45000 4.21000 |
16:21:18 16:03:46 15:26:50 15:26:50
|
2453 347 2596 240
|
3,9500 3,9900 3,9900 3,9900
|
2 1 1 1 |
3040 5 250 310 |
3.86000 3.85000 3.77000 3.74000 |
4.05000 4.06000 4.09000 4.10000 |
300 7222 2587 500 |
1 1 1 1 |
|
MFO |
29.20 |
-3.07 % |
16:49:42 |
14 |
28,4000 |
1 |
100 |
28.20000 |
28.40000 |
6 |
1 |
1 |
31 |
[+] |
MFO |
28.30 29.20 |
26.30000 32.10000 |
15:55:05 15:51:47 15:50:05 15:50:05
|
20 130 100 60
|
28,3000 28,3000 28,4000 28,4000
|
3 1 1 1 |
735 100 36 110 |
28.00000 27.90000 27.80000 27.70000 |
28.50000 28.70000 29.20000 29.30000 |
61 316 28 85 |
1 1 1 3 |
|
MILISYS |
2.02 |
-3.92 % |
15:34:37 |
296 |
1,9600 |
2 |
2100 |
1.96000 |
2.02000 |
150 |
1 |
19 |
38 |
[+] |
MLM |
1.95 2.03 |
1.62000 2.42000 |
15:34:37 15:34:37 15:34:37 15:34:37
|
100 300 2204 100
|
1,9600 1,9700 1,9700 1,9800
|
1 2 1 1 |
1945 1301 1100 100 |
1.94500 1.93500 1.93000 1.91500 |
2.03000 2.04000 2.06000 2.07000 |
1616 927 100 100 |
1 1 1 1 |
|
MILKILAND |
0.80 |
0.00 % |
16:45:18 |
221 |
0,8090 |
3 |
150 |
0.78300 |
0.80500 |
7714 |
1 |
13 |
10 |
[+] |
MLK |
0.78 0.81 |
0.72000 0.88000 |
16:45:17 16:45:17 16:45:17 16:45:17
|
2065 50 50 50
|
0,8090 0,8080 0,8080 0,8080
|
1 1 3 1 |
20 20 1620 20 |
0.78200 0.78100 0.78000 0.77900 |
0.81000 0.81100 0.81300 0.81800 |
100 50 50 50 |
1 1 1 1 |
|
MILKPOL |
0.00 |
0.00 % |
17:00:00 |
100 |
0,6800 |
2 |
1081 |
0.62000 |
0.68000 |
1510 |
1 |
0 |
0 |
[+] |
MLP |
0.00 0.00 |
0.54500 0.81500 |
12:48:36 12:02:38 09:44:49 09:00:00
|
25 242 529 874
|
0,6900 0,6700 0,6700 0,6700
|
1 1 1 1 |
999 400 4000 1000 |
0.56000 0.55000 0.50000 0.45000 |
0.69000 0.70000 0.72000 0.74000 |
1500 100 4000 2000 |
1 1 2 1 |
|
MILLENNIUM |
5.42 |
2.40 % |
17:01:43 |
191 |
5,5500 |
1 |
2273 |
5.55000 |
5.55500 |
1755 |
3 |
599 |
3,269 |
[+] |
MIL |
5.34 5.55 |
4.87800 5.96000 |
17:01:03 17:01:03 17:01:03 17:01:03
|
513 232 278 2054
|
5,5500 5,5500 5,5500 5,5500
|
2 1 1 2 |
6223 136 5723 6004 |
5.51000 5.50500 5.50000 5.49500 |
5.56000 5.56500 5.57000 5.57500 |
2800 500 1050 3983 |
5 1 1 4 |
|
MILTON |
0.65 |
-1.52 % |
16:08:55 |
150 |
0,6500 |
1 |
1400 |
0.61500 |
0.65000 |
4635 |
1 |
0 |
0 |
[+] |
MTN |
0.65 0.65 |
0.52000 0.78000 |
17:00:00 17:00:00 17:00:00 16:33:28
|
1966 400 634 400
|
0,6600 0,6600 0,6600 0,6150
|
1 1 1 1 |
3000 2100 783 535 |
0.60000 0.59000 0.55500 0.55000 |
0.66000 0.70000 0.70500 0.72000 |
7500 3257 2199 9025 |
2 1 1 2 |
|
MINERAL |
0.00 |
0.00 % |
13:23:23 |
1 |
0,8050 |
1 |
43 |
0.75000 |
0.80000 |
1900 |
1 |
0 |
0 |
[+] |
MND |
0.00 0.00 |
0.64500 0.96500 |
13:06:49 13:06:49 13:06:49 13:06:49
|
1291 150 755 2004
|
0,7500 0,7500 0,7500 0,7600
|
1 1 1 1 |
2500 2045 1000 752 |
0.74500 0.74000 0.73500 0.71500 |
0.80500 0.81000 0.83000 0.84000 |
4232 1020 1205 2604 |
3 1 1 1 |
|
MIRACULUM |
1.23 |
-3.88 % |
17:00:00 |
100 |
1,2400 |
1 |
1350 |
1.18000 |
1.24000 |
6160 |
1 |
22 |
26 |
[+] |
MIR |
1.15 1.24 |
1.11000 1.35000 |
16:23:37 16:21:26 16:21:26 16:21:26
|
40 2230 50 950
|
1,2400 1,1500 1,1500 1,2000
|
1 1 1 1 |
300 4034 1617 777 |
1.16000 1.15000 1.14000 1.13000 |
1.25000 1.27000 1.28000 1.29000 |
4000 1000 6023 12481 |
1 1 2 2 |
|
MIRBUD |
6.74 |
-2.37 % |
17:00:38 |
300 |
6,5900 |
2 |
6600 |
6.58000 |
6.59000 |
1158 |
2 |
157 |
1,031 |
[+] |
MRB |
6.40 6.74 |
6.07000 7.41000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
250 194 100 385
|
6,5900 6,5900 6,5900 6,5900
|
2 1 4 2 |
400 3000 2935 2335 |
6.55000 6.52000 6.50000 6.49000 |
6.60000 6.62000 6.63000 6.64000 |
225 1696 1535 1535 |
1 3 1 1 |
|
MLPGROUP |
82.00 |
-3.66 % |
13:19:28 |
60 |
79,0000 |
2 |
77 |
78.60000 |
82.00000 |
16 |
1 |
0 |
9 |
[+] |
MLG |
79.00 82.00 |
73.80000 90.20000 |
13:19:28 09:00:00 16:39:25 16:39:23
|
50 5 1 1
|
79,0000 82,0000 82,0000 82,0000
|
1 1 1 2 |
50 50 10 54 |
78.40000 78.20000 77.00000 76.40000 |
82.20000 82.40000 82.60000 83.00000 |
140 374 37 70 |
1 2 1 1 |
|
MLSYSTEM |
66.60 |
-0.60 % |
17:00:00 |
10 |
66,4000 |
1 |
40 |
65.70000 |
66.40000 |
3 |
1 |
2 |
139 |
[+] |
MLS |
65.40 67.40 |
60.00000 73.20000 |
16:47:27 16:47:27 16:47:27 16:47:26
|
32 25 10 15
|
66,9000 66,9000 66,9000 66,5000
|
3 2 2 2 |
84 57 148 120 |
65.50000 65.40000 65.30000 64.80000 |
66.90000 67.00000 67.30000 67.40000 |
18 342 50 119 |
1 4 1 1 |
|
MMCPL |
15.90 |
0.00 % |
14:45:58 |
1 |
15,9000 |
1 |
1 |
14.50000 |
15.90000 |
97 |
1 |
0 |
0 |
[+] |
MMC |
15.00 15.90 |
12.80000 19.00000 |
09:44:48 09:43:12 09:00:00 11:53:01
|
1 1 1 114
|
15,0000 15,3000 15,9000 15,9000
|
1 1 1 1 |
7 1 7 27 |
14.10000 14.00000 13.90000 13.80000 |
16.20000 16.50000 16.60000 17.40000 |
100 203 100 42 |
1 1 1 1 |
|
MOBRUK |
269.00 |
-2.60 % |
17:00:00 |
3 |
262,0000 |
4 |
70 |
262.00000 |
268.00000 |
1541 |
1 |
3 |
897 |
[+] |
MBR |
262.00 271.00 |
242.50000 295.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
6 1 10 9
|
262,0000 262,0000 262,0000 262,0000
|
4 6 5 14 |
26 76 45 195 |
261.50000 261.00000 260.50000 260.00000 |
269.00000 269.50000 270.00000 270.50000 |
3 3 14 16 |
2 2 4 2 |
|
MOJ |
0.00 |
0.00 % |
17:03:38 |
2500 |
2,0000 |
1 |
4000 |
2.00000 |
2.10000 |
4000 |
1 |
0 |
0 |
[+] |
MOJ |
0.00 0.00 |
1.80000 2.20000 |
17:00:22 15:09:13 09:24:12 09:24:12
|
1500 1000 1620 1000
|
2,0000 2,0000 2,0000 2,0200
|
2 1 1 1 |
3999 10000 369 1500 |
1.95000 1.88000 1.83000 1.71000 |
2.14000 2.22000 2.28000 2.34000 |
1500 543 948 4896 |
1 1 1 2 |
|
MOL |
33.36 |
-1.68 % |
17:00:00 |
2 |
32,8000 |
2 |
468 |
32.80000 |
32.98000 |
18 |
1 |
1 |
41 |
[+] |
MOL |
32.64 33.38 |
30.04000 36.68000 |
16:40:43 16:38:13 16:38:13 14:32:33
|
2 22 100 100
|
32,9800 32,8000 32,9800 32,8000
|
1 1 1 1 |
1 10 100 25 |
32.42000 32.40000 32.14000 32.12000 |
33.10000 33.12000 33.38000 33.40000 |
32 70 60 58 |
1 1 1 3 |
|
MOLECURE |
17.98 |
-4.56 % |
17:00:00 |
3 |
17,1800 |
1 |
119 |
16.92000 |
17.18000 |
2535 |
3 |
23 |
404 |
[+] |
MOC |
16.80 18.12 |
16.20000 19.76000 |
17:00:00 17:00:00 16:49:57 16:48:20
|
50 100 1 88
|
17,1800 17,1800 16,9200 16,9000
|
1 2 2 1 |
112 135 60 10 |
16.90000 16.82000 16.80000 16.70000 |
17.20000 17.44000 17.50000 17.70000 |
100 145 279 200 |
1 1 2 1 |
|
MONNARI |
5.80 |
0.34 % |
17:00:00 |
9 |
5,8200 |
1 |
500 |
5.66000 |
5.82000 |
316 |
1 |
8 |
45 |
[+] |
MON |
5.62 5.86 |
5.22000 6.38000 |
17:00:00 16:49:08 16:15:53 16:15:53
|
111 139 50 200
|
5,8200 5,7400 5,7000 5,7000
|
3 5 1 2 |
854 2207 360 500 |
5.64000 5.62000 5.58000 5.56000 |
5.84000 5.86000 5.90000 5.94000 |
100 2738 1803 300 |
1 4 3 1 |
|
MOONLIT |
0.00 |
0.00 % |
16:31:24 |
14656 |
0,1680 |
2 |
5401 |
PKC |
PKC |
5401 |
4 |
0 |
0 |
[+] |
MLT |
0.00 0.00 |
0.13450 0.20100 |
13:33:41 13:33:41 12:19:36 12:19:25
|
7389 4322 3000 8000
|
0,1690 0,1680 0,1690 0,1690
|
2 1 1 1 |
11000 1000 10694 2000 |
0.15000 0.12550 0.12000 0.10400 |
0.08000 0.17500 0.18000 0.21000 |
5000 200 10000 7500 |
1 1 1 1 |
|
MOSTALPLC |
19.15 |
2.92 % |
17:00:00 |
6 |
19,4000 |
1 |
10 |
18.85000 |
19.40000 |
568 |
1 |
0 |
3 |
[+] |
MSP |
18.80 19.50 |
17.25000 21.00000 |
17:00:00 16:06:24 16:06:16 15:35:13
|
9 1 1 1
|
19,4000 19,3500 19,3500 19,0000
|
1 1 1 1 |
91 99 51 51 |
18.80000 18.60000 18.20000 18.15000 |
19.45000 19.50000 19.90000 19.95000 |
54 6 10 52 |
1 1 1 1 |
|
MOSTALWAR |
6.82 |
-2.34 % |
17:00:00 |
2 |
6,6800 |
1 |
2 |
6.42000 |
6.68000 |
215 |
1 |
3 |
21 |
[+] |
MSW |
6.40 6.82 |
6.14000 7.50000 |
16:08:11 16:08:11 16:08:11 16:08:11
|
141 2 155 2
|
6,4000 6,4200 6,4400 6,4600
|
2 1 1 2 |
5445 15 237 178 |
6.40000 6.26000 6.24000 6.22000 |
6.70000 6.76000 6.80000 6.82000 |
171 188 600 200 |
2 1 1 1 |
|
MOSTALZAB |
3.66 |
0.00 % |
17:00:00 |
46 |
3,6200 |
3 |
2403 |
3.62000 |
3.65000 |
218 |
2 |
23 |
83 |
[+] |
MSZ |
3.60 3.66 |
3.29500 4.02500 |
17:00:00 16:40:00 16:25:29 15:59:54
|
2 200 221 401
|
3,6200 3,6200 3,6200 3,6500
|
1 1 1 4 |
125 3000 1200 3686 |
3.61500 3.61000 3.60500 3.60000 |
3.65500 3.66000 3.66500 3.68500 |
1300 337 660 540 |
2 2 1 1 |
|
MOVIEGAMES |
34.40 |
-3.35 % |
17:00:00 |
6 |
33,1500 |
1 |
103 |
32.50000 |
33.15000 |
59 |
2 |
8 |
257 |
[+] |
MOV |
32.50 34.40 |
31.00000 37.80000 |
17:00:00 17:00:00 17:00:00 16:48:34
|
60 14 20 7
|
33,1500 33,1500 33,1500 32,5000
|
1 1 1 2 |
50 31 600 55 |
32.40000 32.30000 32.20000 32.15000 |
33.30000 33.40000 33.45000 33.50000 |
50 160 50 40 |
1 1 1 1 |
|
MPAY |
0.84 |
0.12 % |
17:00:00 |
100 |
0,8410 |
2 |
350 |
0.84000 |
0.84100 |
25 |
1 |
29 |
25 |
[+] |
MPY |
0.84 0.86 |
0.67200 1.00800 |
17:00:00 16:49:55 16:49:55 16:49:55
|
225 7664 1636 700
|
0,8410 0,8600 0,8590 0,8570
|
1 1 1 3 |
13 900 450 4433 |
0.83900 0.83700 0.83200 0.83000 |
0.86000 0.86100 0.86300 0.86400 |
4526 1111 500 500 |
1 1 1 1 |
|
MPLVERBUM |
6.75 |
-0.74 % |
09:00:00 |
1 |
6,7500 |
1 |
11 |
5.45000 |
6.75000 |
3 |
1 |
0 |
0 |
[+] |
VER |
6.75 6.75 |
5.40000 8.10000 |
09:00:00 09:03:19 09:03:57 17:00:00
|
1 1 2 1
|
6,8000 6,8000 7,1000 7,1000
|
1 1 3 1 |
21 257 2081 200 |
5.40000 5.25000 5.20000 5.00000 |
6.80000 7.30000 7.95000 8.00000 |
192 1047 18 98 |
1 2 1 1 |
|
MUZA |
16.20 |
-3.03 % |
15:52:26 |
75 |
16,0000 |
1 |
500 |
15.90000 |
16.20000 |
463 |
1 |
1 |
18 |
[+] |
MZA |
16.00 16.20 |
14.60000 17.80000 |
15:52:26 15:52:26 15:27:21 15:22:00
|
75 405 86 64
|
16,0000 16,0000 16,2000 16,0000
|
1 3 1 1 |
2000 720 200 900 |
15.60000 15.50000 15.00000 14.90000 |
16.50000 16.60000 16.70000 16.80000 |
500 390 1000 683 |
1 1 1 1 |
|
MWTRADE |
0.00 |
0.00 % |
12:18:58 |
1 |
6,3000 |
2 |
300 |
5.65000 |
6.00000 |
500 |
1 |
0 |
0 |
[+] |
MWT |
0.00 0.00 |
5.70000 6.90000 |
12:18:58 12:18:58 10:52:15 12:21:06
|
49 33 166 1
|
6,0000 6,0000 6,0000 6,1000
|
2 2 1 1 |
530 433 400 1000 |
5.55000 5.50000 5.45000 5.40000 |
6.10000 6.20000 6.30000 6.35000 |
800 147 5870 123 |
1 1 2 1 |
|
NANOGROUP |
0.92 |
-0.65 % |
16:46:29 |
100 |
0,9160 |
2 |
2037 |
0.90200 |
0.91600 |
200 |
1 |
29 |
26 |
[+] |
NNG |
0.90 0.93 |
0.83200 1.01500 |
16:12:35 16:12:35 16:12:35 16:12:35
|
159 2000 100 2000
|
0,9020 0,9040 0,9040 0,9060
|
3 2 1 1 |
14855 62 50 118 |
0.90000 0.89800 0.89600 0.89400 |
0.91800 0.92000 0.92800 0.93400 |
100 8900 200 113 |
1 1 1 1 |
|
NEPTIS |
105.00 |
0.00 % |
09:17:18 |
1 |
105,0000 |
2 |
11 |
100.00000 |
109.00000 |
9 |
2 |
0 |
0 |
[+] |
YAN |
105.00 105.00 |
84.00000 126.00000 |
10:00:36 09:22:00 09:02:40 09:04:13
|
1 1 1 1
|
105,0000 105,0000 105,0000 105,0000
|
1 1 2 1 |
7 100 29 13 |
98.00000 97.00000 96.00000 95.00000 |
110.00000 115.00000 118.00000 120.00000 |
10 11 75 30 |
1 2 1 2 |
|
NESTMEDIC |
1.45 |
-1.43 % |
16:33:57 |
1000 |
1,3800 |
3 |
4301 |
1.37000 |
1.43000 |
3199 |
1 |
3 |
4 |
[+] |
NST |
1.38 1.45 |
1.16000 1.74000 |
16:33:57 09:36:28 09:00:00 11:53:23
|
2000 22 10 1000
|
1,3800 1,4500 1,4500 1,4000
|
1 2 1 2 |
1300 3090 2300 3165 |
1.36000 1.35000 1.34000 1.33000 |
1.44000 1.45000 1.47000 1.52000 |
3918 1968 2000 1300 |
1 1 1 1 |
|
NEUCA |
698.00 |
-5.29 % |
17:00:00 |
1 |
662,0000 |
3 |
29 |
662.00000 |
674.00000 |
30 |
1 |
0 |
292 |
[+] |
NEU |
662.00 698.00 |
629.00000 767.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
6 5 2 2
|
662,0000 662,0000 662,0000 662,0000
|
1 1 1 1 |
2 1 3 2 |
661.00000 660.00000 650.00000 641.00000 |
682.00000 683.00000 684.00000 685.00000 |
7 7 7 20 |
1 1 1 1 |
|
NEWAG |
19.05 |
0.00 % |
17:00:00 |
12 |
19,4000 |
1 |
130 |
19.40000 |
19.55000 |
2203 |
2 |
9 |
171 |
[+] |
NWG |
19.00 19.55 |
17.15000 20.90000 |
17:00:00 17:00:00 16:43:51 16:43:51
|
20 2 23 19
|
19,4000 19,4000 19,4000 19,4500
|
3 5 6 8 |
51 19 1182 1640 |
19.25000 19.20000 19.15000 19.10000 |
19.60000 19.65000 19.70000 19.75000 |
10 10 160 139 |
1 1 4 1 |
|
NEXTBIKE |
0.00 |
0.00 % |
15:00:42 |
1 |
6,4000 |
1 |
10 |
6.00000 |
6.30000 |
25 |
1 |
0 |
0 |
[+] |
NXB |
0.00 0.00 |
5.15000 7.65000 |
15:00:00 11:00:00 15:00:00 15:00:00
|
10 67 55 50
|
6,4000 5,9500 6,0000 6,0000
|
1 1 1 1 |
18 15 25 20 |
5.75000 5.70000 5.50000 5.20000 |
6.40000 6.45000 6.55000 6.65000 |
34 10 25 30 |
2 1 1 1 |
|
NGGAMES |
0.08 |
-1.73 % |
17:00:00 |
20000 |
0,0796 |
1 |
891 |
0.07860 |
0.07960 |
9999 |
1 |
64 |
5 |
[+] |
NGG |
0.08 0.08 |
0.05700 0.10550 |
17:00:00 16:16:25 16:16:25 16:16:25
|
1 11109 1891 12000
|
0,0796 0,0786 0,0786 0,0788
|
1 1 3 1 |
38000 2000 62000 10000 |
0.07840 0.07820 0.07800 0.07780 |
0.07980 0.08000 0.08080 0.08160 |
12000 5663 39648 10940 |
1 1 1 2 |
|
NOCTILUCA |
114.80 |
-1.74 % |
17:01:58 |
22 |
112,8000 |
1 |
5 |
111.00000 |
113.00000 |
260 |
2 |
2 |
169 |
[+] |
NCL |
108.00 114.80 |
91.90000 137.60000 |
17:00:00 17:00:00 16:48:02 16:48:02
|
5 5 7 38
|
112,8000 112,8000 113,0000 112,0000
|
1 2 1 1 |
26 5 5 10 |
109.80000 109.20000 109.00000 108.60000 |
113.40000 114.60000 114.80000 116.00000 |
40 50 42 217 |
2 3 2 2 |
|
NOTORIA |
0.00 |
0.00 % |
11:53:03 |
89 |
5,5000 |
1 |
370 |
5.45000 |
5.70000 |
360 |
1 |
0 |
0 |
[+] |
NTS |
0.00 0.00 |
4.40000 6.60000 |
11:51:56 11:17:07 09:00:00 09:35:21
|
355 54 140 10
|
5,7000 5,7000 5,7000 5,9500
|
1 1 1 1 |
100 5000 200 1 |
4.04000 3.68000 3.02000 3.00000 |
7.20000 12.00000 12.20000 14.40000 |
25 99 314 1024 |
1 1 1 1 |
|
NOVAINV |
0.59 |
1.70 % |
17:00:00 |
1 |
0,5980 |
1 |
1878 |
0.59000 |
0.59800 |
2298 |
2 |
92 |
54 |
[+] |
NOV |
0.58 0.60 |
0.47200 0.70800 |
16:49:52 16:42:56 16:28:08 16:28:08
|
1000 1 222 620
|
0,5980 0,5980 0,5900 0,5980
|
2 2 1 1 |
1665 16652 2704 42 |
0.58800 0.58600 0.58400 0.58200 |
0.60000 0.60200 0.60400 0.60600 |
19254 2000 7708 7500 |
2 1 2 2 |
|
NOVAVISGR |
2.64 |
-3.01 % |
17:00:00 |
143 |
2,5800 |
1 |
146 |
2.50000 |
2.58000 |
3055 |
1 |
12 |
29 |
[+] |
NVG |
2.50 2.64 |
2.38000 2.90000 |
17:00:00 16:43:21 16:43:21 16:43:21
|
1 854 220 306
|
2,5800 2,5000 2,5000 2,5000
|
1 1 1 2 |
850 360 410 1100 |
2.46000 2.45000 2.42000 2.40000 |
2.60000 2.62000 2.64000 2.65000 |
10360 2095 1000 360 |
2 2 1 1 |
|
NOVITA |
119.00 |
-0.84 % |
16:25:04 |
40 |
118,0000 |
1 |
30 |
117.00000 |
118.00000 |
2 |
1 |
0 |
10 |
[+] |
NVT |
118.00 119.00 |
108.00000 130.00000 |
16:25:04 16:25:04 16:25:04 14:58:57
|
20 2 2 1
|
118,0000 118,0000 118,0000 119,0000
|
2 2 1 1 |
4 94 2 25 |
116.00000 115.00000 114.00000 113.00000 |
119.00000 120.00000 121.00000 122.00000 |
49 20 10 24 |
1 1 1 1 |
|
NTCAPITAL |
0.72 |
2.77 % |
17:00:00 |
30 |
0,7420 |
1 |
1000 |
0.71000 |
0.74200 |
170 |
1 |
6 |
4 |
[+] |
NTC |
0.71 0.74 |
0.64800 0.79200 |
17:00:00 16:26:29 15:09:20 15:07:20
|
200 500 424 2720
|
0,7420 0,7120 0,7400 0,7400
|
1 1 1 1 |
500 2000 200 200 |
0.70000 0.69800 0.69400 0.69200 |
0.74400 0.74600 0.74800 0.75000 |
200 200 200 1426 |
1 1 1 1 |
|
NTTSYSTEM |
5.02 |
-0.77 % |
17:00:00 |
100 |
5,1400 |
1 |
195 |
5.06000 |
5.14000 |
4 |
1 |
2 |
8 |
[+] |
NTT |
5.02 5.18 |
4.52000 5.52000 |
16:25:24 12:57:50 12:27:59 12:27:59
|
50 3 340 660
|
5,0400 5,1400 5,0400 5,0400
|
1 2 2 1 |
1610 2295 150 2000 |
5.04000 5.02000 5.00000 4.98000 |
5.16000 5.18000 5.20000 5.22000 |
200 570 1079 1795 |
1 1 3 2 |
|
NWAI |
18.40 |
0.00 % |
09:35:29 |
30 |
18,4000 |
2 |
77 |
17.60000 |
18.40000 |
240 |
3 |
0 |
1 |
[+] |
NWA |
18.40 18.40 |
14.80000 22.00000 |
16:46:49 16:46:49 16:20:13 14:10:57
|
7 53 160 35
|
18,4000 18,2000 17,7000 17,7000
|
1 1 1 1 |
52 250 150 199 |
17.20000 16.00000 15.80000 15.60000 |
18.80000 18.90000 19.40000 19.90000 |
197 275 400 200 |
1 2 1 1 |
|
ODLEWNIE |
9.00 |
0.55 % |
14:40:28 |
37 |
9,2000 |
1 |
30 |
9.00000 |
9.30000 |
852 |
3 |
1 |
6 |
[+] |
ODL |
8.95 9.20 |
8.10000 9.90000 |
14:01:46 14:01:46 13:17:16 11:48:54
|
1 4 20 110
|
9,0500 9,0500 9,0500 8,9500
|
2 5 1 1 |
124 1404 20 15 |
8.95000 8.90000 8.85000 8.80000 |
9.65000 9.70000 9.80000 9.85000 |
77 61 1889 313 |
1 2 3 2 |
|
OEX |
45.40 |
-3.20 % |
13:34:13 |
1 |
45,4000 |
1 |
4 |
45.40000 |
45.80000 |
50 |
1 |
0 |
0 |
[+] |
OEX |
45.40 45.40 |
40.90000 49.90000 |
16:28:27 16:28:27 16:28:27 16:27:47
|
15 5 5 280
|
46,9000 46,8000 46,8000 45,4000
|
2 1 1 1 |
1042 200 108 35 |
45.30000 45.00000 44.00000 43.10000 |
46.00000 46.80000 46.90000 47.00000 |
205 459 402 641 |
2 1 2 3 |
|
OLYMP |
0.57 |
-1.05 % |
15:20:34 |
10 |
0,5630 |
1 |
100 |
0.54100 |
0.55900 |
900 |
1 |
3 |
2 |
[+] |
OLY |
0.54 0.57 |
0.45450 0.68100 |
14:55:08 14:54:15 14:53:49 14:53:31
|
144 10 635 600
|
0,5640 0,5640 0,5440 0,5450
|
1 2 1 1 |
600 620 450 450 |
0.53600 0.53400 0.53300 0.52300 |
0.56000 0.56300 0.56400 0.56500 |
2000 625 726 1800 |
1 1 1 1 |
|
ONDE |
10.30 |
-2.45 % |
17:01:48 |
50 |
9,9500 |
1 |
100 |
9.94000 |
9.95000 |
763 |
1 |
21 |
208 |
[+] |
OND |
9.95 10.30 |
9.27000 11.32000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
210 200 614 295
|
9,9500 9,9500 9,9500 9,9500
|
1 1 4 1 |
2 200 352 1000 |
9.92000 9.91000 9.90000 9.88000 |
10.02000 10.16000 10.18000 10.20000 |
32 220 411 300 |
1 1 1 2 |
|
ONE2TRIBE |
0.00 |
-6.32 % |
12:43:09 |
893 |
0,3560 |
1 |
10 |
0.37800 |
0.38000 |
5398 |
1 |
0 |
0 |
[+] |
O2T |
0.00 0.00 |
0.30400 0.45600 |
12:43:09 12:43:09 15:30:55 13:42:25
|
1382 10 5408 77
|
0,3580 0,3780 0,3700 0,4000
|
1 1 1 1 |
2793 1106 5000 4294 |
0.35800 0.35600 0.35400 0.35200 |
0.39600 0.39800 0.40000 0.40400 |
6087 4310 3890 10000 |
1 1 1 1 |
|
ONEMORE |
3.44 |
-7.00 % |
17:02:22 |
50 |
3,1900 |
2 |
730 |
3.18000 |
3.19000 |
932 |
1 |
193 |
617 |
[+] |
OML |
3.01 3.48 |
2.76000 4.12000 |
17:01:02 17:00:00 17:00:00 17:00:00
|
50 966 34 666
|
3,1900 3,1900 3,1900 3,1900
|
3 2 4 1 |
745 3158 870 450 |
3.16000 3.15000 3.13000 3.12000 |
3.20000 3.22000 3.23000 3.24000 |
8000 144 750 1677 |
1 1 2 1 |
|
ONESANO |
1.37 |
-4.40 % |
17:00:00 |
1 |
1,3050 |
1 |
359 |
1.30500 |
1.35500 |
710 |
2 |
7 |
10 |
[+] |
ONO |
1.31 1.37 |
1.23000 1.50000 |
17:00:00 17:00:00 16:36:22 16:28:46
|
850 150 20 290
|
1,3050 1,3050 1,3450 1,3050
|
1 2 1 1 |
891 420 821 1800 |
1.29000 1.28000 1.27000 1.26500 |
1.36000 1.36500 1.37000 1.37500 |
4793 10 2856 3259 |
3 1 4 3 |
|
ONICO |
0.00 |
0.00 % |
11:00:00 |
82 |
6,0000 |
1 |
4000 |
0.50000 |
PKC |
2510 |
4 |
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 |
1.00000 4.00000 6.00000 10.70000 |
1000 150 42 30 |
1 1 1 1 |
|
OPONEOPL |
42.60 |
-5.63 % |
17:00:00 |
2 |
40,2000 |
2 |
33 |
40.20000 |
40.80000 |
64 |
2 |
2 |
89 |
[+] |
OPN |
40.00 42.60 |
38.40000 46.80000 |
16:42:36 16:39:19 16:38:59 16:30:07
|
1 35 1 44
|
40,7000 40,7000 40,7000 40,0000
|
6 1 1 1 |
229 1 1 130 |
40.00000 39.90000 39.50000 39.40000 |
40.90000 41.50000 41.60000 41.70000 |
36 78 57 30 |
1 1 1 1 |
|
OPTEAM |
6.36 |
0.95 % |
16:11:25 |
15 |
6,3600 |
1 |
225 |
6.30000 |
6.36000 |
225 |
1 |
2 |
10 |
[+] |
OPM |
6.30 6.38 |
5.74000 6.98000 |
12:55:13 11:18:34 11:11:25 11:11:25
|
300 415 30 160
|
6,3600 6,3000 6,3000 6,3000
|
1 2 1 1 |
300 1500 3 500 |
6.28000 6.26000 6.22000 6.20000 |
6.38000 6.40000 6.94000 6.96000 |
67 1200 420 1660 |
1 1 2 2 |
|
OPTIGIS |
0.51 |
2.23 % |
09:49:04 |
1 |
0,5050 |
2 |
6505 |
0.46000 |
0.49800 |
1600 |
1 |
0 |
0 |
[+] |
OPI |
0.51 0.51 |
0.40400 0.60500 |
16:17:18 13:44:44 13:40:51 13:35:36
|
500 1 1416 1416
|
0,4940 0,5050 0,4700 0,4600
|
1 1 1 1 |
2300 2000 1128 700 |
0.45200 0.45000 0.44400 0.44200 |
0.50000 0.51000 0.51500 0.52500 |
1000 2327 3750 1006 |
1 1 2 1 |
|
ORANGEPL |
7.50 |
-0.85 % |
17:01:57 |
2153 |
7,4600 |
2 |
1043 |
7.45800 |
7.46000 |
159409 |
1 |
1,261 |
9,452 |
[+] |
OPL |
7.41 7.55 |
6.75000 8.25000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
771 2436 379 949
|
7,4600 7,4600 7,4600 7,4600
|
2 2 3 1 |
5365 2930 17351 11977 |
7.45400 7.44200 7.44000 7.43400 |
7.46800 7.47600 7.47800 7.48600 |
148 2918 1627 1189 |
1 1 1 2 |
|
ORCOGROUP |
2.30 |
0.00 % |
12:41:54 |
929 |
2,3000 |
1 |
583 |
2.30000 |
2.44000 |
2114 |
2 |
1 |
2 |
[+] |
OPG |
2.30 2.30 |
2.08000 2.52000 |
12:31:52 17:00:00 17:00:00 12:35:40
|
14 420 54 239
|
2,3000 2,3000 2,3000 2,3600
|
2 1 1 1 |
2324 1000 333 30 |
2.26000 2.24000 2.04000 2.00000 |
2.46000 2.50000 2.58000 2.60000 |
1626 19276 350 1502 |
2 1 1 1 |
|
ORGANIC |
0.00 |
0.00 % |
11:00:00 |
355 |
3,0600 |
1 |
20 |
2.92000 |
3.12000 |
20 |
1 |
0 |
0 |
[+] |
ORG |
0.00 0.00 |
2.46000 3.66000 |
11:00:00 11:00:00 11:00:00 11:00:00
|
5 5 5 5
|
3,0600 3,0600 3,0600 3,0600
|
1 1 1 1 |
20 20 20 20 |
2.90000 2.88000 2.80000 2.70000 |
3.14000 3.16000 3.18000 3.20000 |
20 150 20 20 |
1 1 1 1 |
|
ORZLOPONY |
0.00 |
0.00 % |
12:01:23 |
3000 |
2,7800 |
1 |
1130 |
2.64000 |
2.70000 |
1434 |
1 |
0 |
0 |
[+] |
ORL |
0.00 0.00 |
2.24000 3.32000 |
12:01:23 14:12:50 11:17:24 11:17:24
|
334 190 407 843
|
2,7000 2,6000 2,7000 2,7000
|
1 1 1 1 |
764 3000 3141 5000 |
2.62000 2.56000 2.54000 2.50000 |
2.76000 2.78000 2.80000 2.84000 |
1900 1000 770 900 |
1 1 1 1 |
|
OTLOG |
42.40 |
-2.12 % |
17:00:00 |
19 |
41,5000 |
1 |
2 |
41.20000 |
41.50000 |
180 |
1 |
4 |
185 |
[+] |
OTS |
41.10 43.40 |
38.20000 46.60000 |
16:47:27 16:37:24 16:37:24 15:51:19
|
1 8 2 41
|
41,5000 42,0000 41,9000 42,0000
|
4 3 1 1 |
111 45 7 25 |
41.10000 41.00000 40.80000 40.70000 |
42.00000 42.30000 42.50000 42.80000 |
351 200 200 140 |
2 1 1 1 |
|
OTMUCHOW |
3.80 |
-1.04 % |
09:00:00 |
12 |
3,8000 |
2 |
2000 |
3.64000 |
3.80000 |
988 |
1 |
0 |
0 |
[+] |
OTM |
3.80 3.80 |
3.42000 4.18000 |
17:00:00 14:52:32 13:18:47 09:00:00
|
1 300 500 5
|
3,8400 3,7400 3,7400 3,8400
|
1 1 1 1 |
2115 400 1 1 |
3.62000 3.46000 1.71000 1.00000 |
3.86000 3.88000 3.90000 3.92000 |
1500 994 10969 888 |
2 2 3 1 |
|
OUTDOORZY |
0.70 |
4.31 % |
12:59:57 |
5 |
0,7260 |
1 |
1270 |
0.70000 |
0.72600 |
4570 |
3 |
4 |
2 |
[+] |
OUT |
0.70 0.73 |
0.55800 0.83400 |
12:59:57 12:59:40 12:59:40 12:37:37
|
500 1425 200 200
|
0,7200 0,7100 0,7100 0,7100
|
1 1 1 1 |
500 1000 1000 800 |
0.68600 0.68000 0.67000 0.66000 |
0.73000 0.73200 0.73400 0.74000 |
3243 3000 3200 1729 |
1 1 2 1 |
|
OVIDWORKS |
0.40 |
1.25 % |
17:00:00 |
1 |
0,4050 |
1 |
1000 |
0.37700 |
0.40500 |
6049 |
2 |
7 |
3 |
[+] |
OVI |
0.38 0.41 |
0.32200 0.48200 |
16:32:21 15:53:43 15:52:58 14:43:24
|
250 197 53 1000
|
0,3760 0,3760 0,4020 0,4020
|
2 1 1 1 |
4553 2703 1999 2800 |
0.37600 0.37000 0.36300 0.36200 |
0.42000 0.42700 0.42800 0.44000 |
700 1505 3132 3000 |
1 1 1 1 |
|
OVOSTAR |
62.00 |
1.61 % |
13:54:19 |
1 |
63,0000 |
1 |
50 |
61.00000 |
63.00000 |
786 |
4 |
1 |
43 |
[+] |
OVO |
61.50 63.00 |
56.00000 68.00000 |
13:45:21 12:13:10 12:13:09 12:13:04
|
70 32 400 125
|
62,5000 62,5000 62,5000 62,5000
|
1 3 1 1 |
120 133 56 130 |
57.00000 56.00000 55.50000 55.00000 |
64.00000 65.50000 66.00000 66.50000 |
168 13 276 22 |
2 1 1 1 |
|
OZECAPITAL |
0.92 |
-2.92 % |
17:00:00 |
100 |
0,9320 |
1 |
3345 |
0.89400 |
0.93200 |
1700 |
1 |
33 |
30 |
[+] |
OZE |
0.90 0.96 |
0.73600 1.10000 |
16:28:17 16:00:48 15:58:38 15:54:09
|
1000 2425 3000 2000
|
0,8960 0,9000 0,9000 0,9000
|
1 2 1 2 |
3391 2595 2200 3027 |
0.88200 0.88000 0.84200 0.84000 |
0.93600 0.93800 0.94200 0.94600 |
2493 1000 2000 2120 |
1 1 1 1 |
|
PAMAPOL |
3.45 |
-0.29 % |
17:00:00 |
4 |
3,4500 |
2 |
24 |
3.37000 |
3.45000 |
12817 |
1 |
0 |
0 |
[+] |
PMP |
3.45 3.45 |
3.10500 3.79500 |
16:00:04 14:11:00 15:52:06 15:52:06
|
5 2 2 710
|
3,4500 3,4600 3,4800 3,4100
|
1 2 2 1 |
5 2422 15 500 |
3.34500 3.33000 3.32000 3.31000 |
3.46000 3.46500 3.47500 3.48000 |
1219 550 630 427 |
3 1 2 1 |
|
PANOVA |
15.40 |
1.32 % |
16:26:42 |
39 |
15,4000 |
2 |
105 |
15.00000 |
15.40000 |
361 |
3 |
3 |
40 |
[+] |
NVA |
15.00 15.50 |
13.90000 16.90000 |
16:26:42 16:25:50 16:21:46 16:21:46
|
61 3 28 6
|
15,4000 15,4000 15,0000 15,0000
|
1 1 1 1 |
508 540 222 40 |
14.80000 14.70000 14.60000 14.50000 |
15.50000 15.60000 15.70000 15.90000 |
1126 6750 500 100 |
6 2 1 1 |
|
PARCELTEC |
0.00 |
0.00 % |
15:00:00 |
86 |
0,5600 |
2 |
6000 |
0.16100 |
PKC |
830 |
1 |
0 |
0 |
[+] |
PTE |
0.00 0.00 |
0.44800 0.67000 |
11:00:00 11:00:00 11:00:00 11:00:00
|
20 888 20 417
|
0,5600 0,5600 0,5600 0,5600
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.16000 0.50000 0.56000 0.70000 |
300 140 409 195556 |
1 1 1 1 |
|
PARTNER |
0.00 |
0.00 % |
09:53:32 |
100 |
0,1270 |
1 |
1000 |
0.12150 |
0.12650 |
3700 |
1 |
0 |
0 |
[+] |
PRN_ |
0.00 0.00 |
0.10200 0.15200 |
11:41:17 09:04:21 09:04:21 09:04:21
|
200 257 2500 6131
|
0,1250 0,1270 0,1250 0,1245
|
2 3 1 1 |
4500 18925 11626 3700 |
0.12100 0.12050 0.12000 0.11600 |
0.12700 0.12800 0.12850 0.12950 |
39522 8000 10000 11600 |
2 2 1 1 |
|
PASSUS |
20.00 |
-3.92 % |
16:27:24 |
25 |
19,6000 |
2 |
116 |
19.60000 |
20.40000 |
95 |
2 |
0 |
4 |
[+] |
PAS |
19.60 20.00 |
18.00000 22.00000 |
16:27:24 16:27:24 16:27:24 16:27:24
|
20 5 12 8
|
19,7000 19,8000 19,8000 19,8000
|
3 2 1 3 |
10300 260 128 40 |
19.50000 19.40000 19.30000 19.20000 |
20.60000 20.80000 21.20000 21.40000 |
20 37 30 10 |
1 2 3 1 |
|
PATENTUS |
3.72 |
-3.47 % |
17:00:25 |
258 |
3,6200 |
1 |
1000 |
3.54000 |
3.62000 |
846 |
1 |
69 |
250 |
[+] |
PAT |
3.55 3.82 |
3.35000 4.09000 |
17:00:10 17:00:00 17:00:00 17:00:00
|
837 1 1 11
|
3,6200 3,6200 3,6200 3,6200
|
4 1 2 2 |
1815 1400 2300 2500 |
3.51000 3.47000 3.45000 3.42000 |
3.64000 3.68000 3.70000 3.72000 |
735 925 2041 389 |
2 1 3 1 |
|
PCCEXOL |
2.94 |
-0.68 % |
16:47:49 |
108 |
2,9150 |
1 |
50 |
2.90000 |
2.91500 |
403 |
2 |
88 |
257 |
[+] |
PCX |
2.88 2.95 |
2.65000 3.23000 |
16:28:13 16:28:13 16:28:13 16:28:13
|
2328 500 2000 111
|
2,8800 2,8800 2,8800 2,8800
|
1 1 1 2 |
172 1066 500 2500 |
2.88000 2.87000 2.86500 2.86000 |
2.92000 2.92500 2.93000 2.93500 |
992 600 908 500 |
1 1 3 1 |
|
PCCROKITA |
89.80 |
3.46 % |
17:00:00 |
1 |
92,6000 |
1 |
22 |
91.80000 |
92.60000 |
51 |
2 |
5 |
496 |
[+] |
PCR |
89.50 93.30 |
80.90000 98.70000 |
17:00:00 17:00:00 17:00:00 16:45:31
|
3 10 20 3
|
92,6000 92,6000 92,6000 92,6000
|
1 2 1 1 |
20 35 32 20 |
91.70000 91.60000 91.50000 91.40000 |
92.70000 92.80000 92.90000 93.00000 |
61 99 163 337 |
3 4 4 5 |
|
PCFGROUP |
37.20 |
-1.96 % |
16:48:20 |
24 |
37,5000 |
2 |
60 |
36.60000 |
37.50000 |
22 |
1 |
3 |
103 |
[+] |
PCF |
36.80 37.80 |
33.50000 40.90000 |
16:39:31 16:39:31 16:38:24 16:38:24
|
2 28 40 49
|
37,5000 37,4500 36,8000 36,8000
|
1 5 2 1 |
60 117 57 63 |
36.10000 36.00000 35.60000 35.40000 |
37.80000 38.00000 38.20000 38.25000 |
634 29 29 233 |
1 1 1 2 |
|
PEKABEX |
21.20 |
-5.16 % |
17:01:33 |
312 |
20,2000 |
3 |
942 |
20.10000 |
20.70000 |
100 |
1 |
9 |
182 |
[+] |
PBX |
20.20 21.20 |
19.10000 23.30000 |
17:00:32 17:00:32 17:00:32 17:00:32
|
43 100 70 384
|
20,2000 20,2000 20,2000 20,2000
|
7 1 3 1 |
17967 112 250 100 |
20.00000 19.80000 19.70000 19.60000 |
20.90000 21.00000 21.10000 21.20000 |
433 813 742 500 |
3 3 1 2 |
|
PEKAO |
97.80 |
0.25 % |
17:00:00 |
138 |
98,0600 |
1 |
1036 |
98.02000 |
98.06000 |
89 |
1 |
455 |
44,518 |
[+] |
PEO |
96.92 98.56 |
88.02000 107.55000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
192 56 1070 191
|
98,0600 98,0600 98,0600 98,0600
|
1 1 1 1 |
14 1900 500 2123 |
98.00000 97.96000 97.90000 97.86000 |
98.22000 98.34000 98.38000 98.40000 |
627 864 658 415 |
1 1 1 1 |
|
PEMUG |
0.86 |
3.73 % |
17:00:00 |
25 |
0,8900 |
1 |
1300 |
0.85200 |
0.89000 |
6443 |
4 |
24 |
20 |
[+] |
PMG |
0.83 0.89 |
0.68800 1.03000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2000 500 1344 986
|
0,8900 0,8900 0,8900 0,8900
|
1 1 1 1 |
300 3029 3333 300 |
0.85000 0.84800 0.84200 0.84000 |
0.89200 0.89800 0.90000 0.90400 |
3112 1866 2300 3500 |
2 1 2 1 |
|
PEPCO |
25.78 |
-20.73 % |
17:04:59 |
72 |
20,8000 |
4 |
9985 |
20.78000 |
20.80000 |
78019 |
5 |
10,749 |
235,123 |
[+] |
PCO |
20.04 25.78 |
18.81000 22.98000 |
17:04:49 17:04:47 17:04:43 17:04:36
|
350 1000 125 100
|
20,8000 20,8000 20,8000 20,8000
|
1 3 1 2 |
6527 7532 2516 125 |
20.76000 20.74000 20.72000 20.70000 |
20.82000 20.84000 20.86000 20.88000 |
6827 5269 33156 2647 |
3 2 6 1 |
|
PEPEES |
1.23 |
0.00 % |
16:11:28 |
50 |
1,2300 |
1 |
50 |
1.22000 |
1.25000 |
966 |
1 |
1 |
1 |
[+] |
PPS |
1.22 1.23 |
1.11000 1.35000 |
14:26:14 14:26:14 09:01:53 17:00:00
|
474 16 2 4
|
1,2300 1,2200 1,2300 1,2300
|
1 2 2 1 |
4000 557 1009 6000 |
1.21000 1.18000 1.16000 1.15000 |
1.26000 1.28000 1.29000 1.30000 |
1000 1348 3200 2570 |
1 1 1 2 |
|
PGE |
7.48 |
-3.05 % |
17:00:00 |
18 |
7,3660 |
1 |
1581 |
7.36400 |
7.36600 |
16448 |
3 |
2,593 |
19,111 |
[+] |
PGE |
7.27 7.55 |
6.73400 8.23000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2056 4339 6092 88
|
7,3660 7,3660 7,3660 7,3660
|
1 1 1 2 |
1266 6425 300 9082 |
7.35600 7.35200 7.35000 7.34000 |
7.36800 7.37600 7.38000 7.38200 |
10412 1109 1000 500 |
1 1 1 1 |
|
PGFGROUP |
0.50 |
-3.68 % |
16:43:49 |
195 |
0,4970 |
4 |
7522 |
0.49000 |
0.50800 |
2005 |
1 |
101 |
51 |
[+] |
PGV |
0.48 0.52 |
0.45400 0.55400 |
15:19:00 15:19:00 15:13:11 14:34:27
|
48 52 2800 185
|
0,5140 0,5000 0,5000 0,4970
|
2 4 1 1 |
5800 14523 222 1499 |
0.48200 0.48000 0.47000 0.46700 |
0.51400 0.51800 0.52000 0.52400 |
152 1800 5000 200 |
1 2 1 1 |
|
PHARMENA |
0.00 |
0.00 % |
09:33:33 |
1 |
5,9000 |
1 |
15 |
5.72000 |
5.90000 |
69 |
2 |
0 |
0 |
[+] |
PHR |
0.00 0.00 |
5.32000 6.48000 |
09:32:13 09:27:06 09:26:48 09:26:40
|
390 300 200 100
|
5,6400 5,6400 5,6400 5,6600
|
1 1 2 1 |
700 250 57 908 |
5.70000 5.60000 5.50000 5.40000 |
5.92000 5.94000 5.98000 6.10000 |
538 287 233 156 |
1 1 1 2 |
|
PHN |
12.30 |
-0.81 % |
15:43:48 |
28 |
12,2000 |
1 |
110 |
11.90000 |
12.20000 |
1008 |
2 |
0 |
5 |
[+] |
PHN |
12.20 12.30 |
11.10000 13.50000 |
09:30:46 09:00:00 09:00:00 16:49:10
|
164 1 181 400
|
12,2000 12,3000 12,3000 12,3000
|
1 1 2 1 |
164 40 99 44 |
11.75000 11.55000 11.50000 11.30000 |
12.30000 12.40000 12.45000 12.50000 |
793 46 488 384 |
4 1 2 2 |
|
PHOTON |
10.04 |
-2.56 % |
17:00:00 |
167 |
9,9000 |
3 |
1253 |
9.90000 |
10.08000 |
179 |
1 |
2 |
17 |
[+] |
PEN |
9.90 10.16 |
9.04000 11.04000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
100 100 109 56
|
9,9000 9,9000 9,9000 9,9000
|
1 2 1 2 |
2 252 980 520 |
9.89000 9.85000 9.81000 9.80000 |
10.10000 10.14000 10.16000 10.18000 |
1540 98 100 70 |
3 1 1 1 |
|
PIXELCROW |
0.00 |
0.00 % |
13:18:38 |
100 |
0,2460 |
1 |
700 |
0.24000 |
0.25000 |
1000 |
1 |
0 |
0 |
[+] |
PIX |
0.00 0.00 |
0.19700 0.29400 |
15:02:56 10:40:33 17:00:01 17:00:00
|
1 1 3198 1500
|
0,2460 0,2180 0,2500 0,2500
|
1 1 1 1 |
500 800 400 1500 |
0.23800 0.23000 0.22400 0.22000 |
0.25200 0.25400 0.25600 0.25800 |
500 1000 2000 263 |
1 1 1 1 |
|
PKNORLEN |
58.24 |
-0.14 % |
17:04:57 |
221 |
58,2000 |
1 |
116 |
58.18000 |
58.25000 |
8478 |
2 |
1,816 |
105,717 |
[+] |
PKN |
57.80 58.91 |
52.42000 64.06000 |
17:04:36 17:04:27 17:04:25 17:04:23
|
10 22 60 66
|
58,2000 58,2000 58,2000 58,2000
|
2 1 1 3 |
4853 1164 4666 264 |
58.14000 58.13000 58.11000 58.10000 |
58.28000 58.29000 58.30000 58.33000 |
312 1650 2321 4217 |
2 2 2 2 |
|
PKOBP |
33.91 |
-0.15 % |
17:01:23 |
40 |
33,9600 |
1 |
2959 |
33.96000 |
33.97000 |
1818 |
1 |
2,371 |
80,137 |
[+] |
PKO |
33.53 34.09 |
30.52000 37.30000 |
17:01:20 17:01:15 17:00:00 17:00:00
|
250 69 623 1228
|
33,9600 33,9600 33,9600 33,9600
|
1 1 1 1 |
1774 177 3624 6650 |
33.95000 33.94000 33.93000 33.91000 |
33.99000 34.00000 34.01000 34.04000 |
310 6136 3964 5236 |
3 1 2 2 |
|
PKPCARGO |
14.70 |
-2.04 % |
17:01:55 |
291 |
14,4000 |
10 |
3199 |
14.40000 |
14.52000 |
1000 |
1 |
50 |
725 |
[+] |
PKP |
14.40 14.88 |
13.24000 16.16000 |
17:01:55 17:01:55 17:00:00 17:00:00
|
1000 942 58 168
|
14,4000 14,4000 14,4000 14,4000
|
3 1 1 1 |
460 457 68 1 |
14.38000 14.36000 14.34000 14.32000 |
14.60000 14.62000 14.64000 14.66000 |
729 457 457 823 |
1 1 1 2 |
|
PLASMA |
0.00 |
0.00 % |
11:00:00 |
8020 |
0,1600 |
2 |
17798 |
0.12800 |
PKC |
170 |
1 |
0 |
0 |
[+] |
PSM |
0.00 0.00 |
0.12800 0.19200 |
11:00:00 11:00:00 11:00:00 11:00:00
|
1338 162 947 353
|
0,2000 0,2000 0,2000 0,2000
|
1 0 0 0 |
12000 0 0 0 |
0.01000 0.00000 0.00000 0.00000 |
0.12000 0.12800 0.19900 0.34800 |
7000 17633 1525 27797 |
1 1 1 2 |
|
PLATIGE |
28.00 |
3.57 % |
17:00:00 |
300 |
29,0000 |
1 |
73 |
28.10000 |
29.00000 |
306 |
2 |
4 |
125 |
[+] |
PLI |
27.10 29.00 |
22.40000 33.60000 |
16:49:36 16:49:36 16:49:36 16:49:36
|
4 25 90 47
|
29,0000 29,0000 28,9000 28,7000
|
1 1 1 1 |
25 48 25 125 |
28.00000 27.90000 27.50000 27.10000 |
29.50000 30.00000 30.10000 30.50000 |
25 1845 16 25 |
1 3 1 1 |
|
PLAYWAY |
424.50 |
-0.94 % |
17:00:00 |
7 |
420,0000 |
1 |
100 |
420.00000 |
423.00000 |
18 |
1 |
3 |
1,171 |
[+] |
PLW |
418.50 424.50 |
382.50000 466.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
104 12 3 5
|
420,0000 420,0000 420,0000 420,0000
|
1 1 1 1 |
31 28 28 28 |
418.50000 416.00000 415.50000 415.00000 |
423.50000 424.00000 424.50000 426.50000 |
15 93 15 50 |
1 3 1 1 |
|
PLAZACNTR |
2.17 |
4.42 % |
17:00:00 |
2 |
2,3600 |
1 |
82 |
2.30000 |
2.36000 |
427 |
1 |
6 |
14 |
[+] |
PLZ |
2.17 2.37 |
1.95500 2.38000 |
16:40:36 16:34:46 15:56:18 15:25:14
|
150 167 386 124
|
2,3700 2,3700 2,3000 2,3500
|
1 2 1 2 |
522 879 1000 733 |
2.21000 2.20000 2.18000 2.17000 |
2.37000 2.38000 2.39000 2.40000 |
535 2800 2080 2690 |
3 2 2 1 |
|
PLGROUP |
0.00 |
0.00 % |
17:00:00 |
2000 |
0,1770 |
3 |
1098 |
0.15000 |
PKC |
15780 |
2 |
0 |
0 |
[+] |
PLG |
0.00 0.00 |
0.14200 0.21200 |
17:00:00 17:00:00 14:48:17 12:14:20
|
1100 1800 2000 1000
|
0,1770 0,1770 0,1865 0,1780
|
1 1 0 0 |
2000 30000 0 0 |
0.13100 0.01000 0.00000 0.00000 |
0.01000 0.14000 0.17700 0.18000 |
4000 2000 15300 500 |
1 1 2 1 |
|
POINTGROUP |
3.52 |
0.00 % |
16:22:59 |
5 |
3,5200 |
1 |
400 |
3.38000 |
3.52000 |
3131 |
2 |
1 |
4 |
[+] |
PGM |
3.40 3.52 |
3.18000 3.86000 |
13:03:50 09:05:51 14:20:50 13:57:06
|
500 653 177 100
|
3,4000 3,5200 3,5200 3,5200
|
1 1 1 1 |
2233 800 222 375 |
3.36000 3.28000 3.06000 3.04000 |
3.76000 3.86000 3.90000 3.96000 |
182 202 2500 154 |
1 1 1 1 |
|
POINTPACK |
43.00 |
0.68 % |
16:49:50 |
2 |
44,3000 |
1 |
1000 |
43.10000 |
44.30000 |
160 |
1 |
0 |
20 |
[+] |
PNT |
43.00 44.30 |
34.40000 51.60000 |
13:25:14 10:37:10 10:33:55 10:33:55
|
20 47 11 58
|
43,1000 43,0000 43,0000 43,0000
|
1 3 2 1 |
120 1100 88 370 |
42.80000 42.60000 42.50000 42.40000 |
44.50000 44.60000 44.70000 44.80000 |
88 145 85 45 |
2 2 2 1 |
|
POLENERGIA |
74.90 |
-0.41 % |
17:00:00 |
1 |
73,0000 |
3 |
77 |
72.00000 |
73.00000 |
1140 |
3 |
1 |
97 |
[+] |
PEP |
71.50 74.90 |
67.50000 82.30000 |
16:36:35 15:59:10 15:59:10 15:59:10
|
200 6 6 6
|
73,0000 72,8000 72,8000 72,7000
|
2 1 2 4 |
41 100 125 80 |
71.50000 71.40000 71.10000 71.00000 |
74.50000 74.90000 75.00000 75.40000 |
22 108 23 200 |
1 3 1 1 |
|
POLICE |
12.35 |
-1.61 % |
16:37:15 |
4 |
12,2500 |
1 |
106 |
12.25000 |
12.45000 |
522 |
3 |
0 |
5 |
[+] |
PCE |
12.20 12.35 |
11.15000 13.55000 |
16:37:15 16:37:15 14:33:18 14:33:18
|
90 20 29 125
|
12,2500 12,2500 12,2000 12,2500
|
1 3 3 2 |
170 401 740 134 |
12.20000 12.15000 12.10000 12.05000 |
12.50000 12.60000 12.65000 12.70000 |
14 710 1 141 |
2 2 1 2 |
|
POLIMEXMS |
4.58 |
-4.30 % |
17:04:49 |
80 |
4,3400 |
1 |
1342 |
4.32000 |
4.34000 |
2795 |
3 |
500 |
2,200 |
[+] |
PXM |
4.30 4.58 |
4.12000 5.03000 |
17:01:26 17:01:26 17:00:00 17:00:00
|
285 215 724 134
|
4,3400 4,3400 4,3400 4,3400
|
1 4 1 2 |
4000 1637 1341 550 |
4.31000 4.30000 4.29500 4.29000 |
4.35500 4.36000 4.36500 4.37000 |
2550 4000 2700 1728 |
1 2 1 2 |
|
POLMAN |
0.54 |
1.89 % |
09:02:05 |
1 |
0,5400 |
1 |
2000 |
0.50400 |
0.53800 |
1379 |
1 |
0 |
0 |
[+] |
PLM |
0.54 0.54 |
0.43200 0.64800 |
13:34:45 13:34:45 13:34:45 10:44:34
|
3801 4477 1500 890
|
0,5300 0,5300 0,5400 0,5300
|
2 2 1 1 |
3481 4500 4082 2500 |
0.50200 0.49100 0.49000 0.48300 |
0.54000 0.55000 0.57000 0.57800 |
4820 890 1977 4040 |
2 1 1 1 |
|
POLTRONIC |
0.00 |
0.00 % |
11:32:40 |
1000 |
0,9900 |
2 |
675 |
0.98000 |
0.99000 |
1700 |
1 |
0 |
0 |
[+] |
PTN |
0.00 0.00 |
0.79500 1.18000 |
09:40:48 09:11:12 16:47:05 13:05:54
|
1000 2000 1 1
|
0,9900 1,0000 1,0200 0,9800
|
1 1 1 2 |
2000 2350 1053 1632 |
0.97000 0.96000 0.95000 0.94000 |
1.02000 1.03000 1.04000 1.07000 |
2998 971 4358 2000 |
1 1 1 1 |
|
POLWAX |
2.31 |
1.30 % |
16:22:06 |
1101 |
2,3400 |
1 |
11 |
2.30000 |
2.34000 |
3099 |
1 |
7 |
16 |
[+] |
PWX |
2.31 2.34 |
2.08000 2.54000 |
16:22:06 16:18:54 16:18:25 15:47:56
|
10 603 601 399
|
2,3400 2,3400 2,3300 2,3300
|
1 2 3 2 |
1111 6001 9506 5060 |
2.29000 2.28000 2.27000 2.26000 |
2.35000 2.36000 2.38000 2.40000 |
3040 677 10 1774 |
3 1 1 2 |
|
POLYSLASH |
5.98 |
-2.97 % |
16:16:53 |
1 |
5,8800 |
2 |
216 |
5.66000 |
5.94000 |
149 |
1 |
7 |
43 |
[+] |
PSH |
5.64 6.10 |
4.79000 7.16000 |
16:16:47 16:16:47 15:55:53 15:53:00
|
125 199 1 240
|
5,8800 5,8600 5,8600 5,6400
|
1 2 1 1 |
460 450 973 200 |
5.64000 5.62000 5.58000 5.52000 |
5.98000 6.06000 6.10000 6.12000 |
295 706 220 152 |
2 3 1 1 |
|
PPG |
0.00 |
0.00 % |
09:01:40 |
3510 |
0,3500 |
1 |
1000 |
PKC |
PKC |
5060 |
2 |
0 |
0 |
[+] |
PPG |
0.00 0.00 |
0.28000 0.42000 |
09:01:40 09:01:40 16:29:40 16:00:38
|
300 200 45 200
|
0,3520 0,3660 0,3700 0,3680
|
2 1 1 1 |
900 400 1488 500 |
0.35200 0.34400 0.34000 0.33200 |
0.34600 0.35000 0.36600 0.36800 |
2530 10000 200 200 |
1 2 1 1 |
|
PRAGMAINK |
0.00 |
0.00 % |
15:12:51 |
98 |
4,1200 |
1 |
270 |
4.00000 |
4.12000 |
2 |
1 |
0 |
0 |
[+] |
PRI |
0.00 0.00 |
3.72000 4.52000 |
15:00:17 13:38:03 13:38:03 13:38:03
|
5 50 100 200
|
4,0000 3,9600 3,9800 4,0000
|
2 1 1 1 |
150 150 200 200 |
3.98000 3.96000 3.92000 3.90000 |
4.14000 4.16000 4.18000 4.20000 |
172 100 100 100 |
1 1 1 1 |
|
PREFAGRP |
0.00 |
0.00 % |
11:24:44 |
2 |
31,4000 |
1 |
19 |
27.40000 |
20.00000 |
54 |
1 |
0 |
0 |
[+] |
PFG |
0.00 0.00 |
25.20000 37.60000 |
11:24:44 11:00:00 15:00:00 15:00:38
|
8 2 2 6
|
31,4000 31,4000 34,0000 38,8000
|
1 1 1 1 |
2 60 5 5 |
24.00000 22.00000 17.00000 14.00000 |
30.00000 31.40000 34.00000 35.00000 |
17 8 2 40 |
1 1 1 1 |
|
PRESENT24 |
0.15 |
-2.80 % |
16:47:01 |
1000 |
0,1390 |
1 |
6000 |
0.13000 |
0.13900 |
4877 |
1 |
27 |
4 |
[+] |
P24 |
0.13 0.15 |
0.12200 0.18200 |
14:29:28 12:55:54 12:54:20 12:21:22
|
3000 10000 7000 123
|
0,1290 0,1320 0,1330 0,1420
|
1 1 1 1 |
1070 5005 10000 13000 |
0.12900 0.12800 0.12600 0.12500 |
0.14000 0.14900 0.15000 0.15200 |
10000 7505 7978 27694 |
1 1 1 3 |
|
PROACTA |
1.14 |
1.79 % |
09:00:00 |
7 |
1,1400 |
1 |
999 |
1.08000 |
1.12000 |
1200 |
2 |
0 |
0 |
[+] |
PAC |
1.14 1.14 |
0.91500 1.36000 |
17:00:00 16:49:03 16:46:50 09:00:39
|
20 90 200 6
|
1,1200 1,0700 1,0800 1,1400
|
1 1 1 1 |
999 3000 1970 2000 |
1.02000 1.01000 0.98000 0.96000 |
1.13000 1.14000 1.15000 1.19000 |
200 6458 3200 6088 |
1 2 2 3 |
|
PROCHEM |
32.00 |
-8.12 % |
17:00:00 |
1 |
29,4000 |
1 |
4100 |
29.20000 |
29.40000 |
1306 |
2 |
3 |
91 |
[+] |
PRM |
28.80 32.00 |
28.80000 35.20000 |
16:30:42 16:30:27 16:24:39 15:56:35
|
24 28 2 12
|
28,8000 28,8000 28,8000 28,8000
|
2 1 1 1 |
1021 2000 200 20 |
28.60000 28.40000 28.00000 27.20000 |
30.00000 32.00000 32.60000 33.00000 |
119 4018 42 9 |
2 1 1 1 |
|
PROJPRZEM |
15.60 |
-0.64 % |
17:00:00 |
2 |
15,5000 |
1 |
528 |
15.40000 |
15.50000 |
290 |
1 |
3 |
39 |
[+] |
PJP |
15.40 15.70 |
14.10000 17.10000 |
16:23:54 13:43:13 13:08:33 12:30:16
|
170 74 420 100
|
15,5000 15,4000 15,5000 15,5000
|
1 1 1 2 |
500 600 500 45 |
15.30000 15.20000 15.10000 15.00000 |
15.70000 15.90000 16.00000 16.20000 |
31 180 470 100 |
1 1 1 1 |
|
PROMISE |
0.00 |
0.00 % |
10:16:03 |
5 |
3,7000 |
1 |
50 |
3.58000 |
3.66000 |
100 |
1 |
0 |
0 |
[+] |
PRO |
0.00 0.00 |
2.96000 4.44000 |
09:54:07 09:54:06 09:57:28 09:49:03
|
47 40 76 300
|
3,6400 3,6400 3,6400 3,7000
|
1 1 1 1 |
50 100 40 100 |
3.56000 3.52000 3.50000 3.42000 |
3.76000 3.78000 3.80000 3.84000 |
100 50 80 100 |
1 1 1 1 |
|
PROTEKTOR |
2.00 |
-0.99 % |
17:00:00 |
1 |
2,0100 |
2 |
4519 |
1.99000 |
2.01000 |
3499 |
2 |
13 |
26 |
[+] |
PRT |
1.99 2.03 |
1.80000 2.20000 |
17:00:00 16:47:37 16:39:02 16:32:01
|
99 1972 15 8
|
2,0100 2,0100 2,0100 2,0100
|
1 1 1 2 |
6 1331 2523 850 |
1.98600 1.98200 1.98000 1.96000 |
2.03000 2.04000 2.04500 2.05000 |
12 5 700 1000 |
2 1 1 1 |
|
PRYMUS |
6.75 |
0.00 % |
16:40:04 |
5 |
6,7500 |
1 |
20 |
6.60000 |
6.75000 |
180 |
2 |
1 |
7 |
[+] |
PRS |
6.50 6.75 |
5.40000 8.10000 |
16:40:04 16:40:04 16:39:46 16:39:46
|
40 20 20 305
|
6,7000 6,6500 6,6000 6,6000
|
1 1 1 1 |
20 30 30 100 |
6.50000 6.40000 6.35000 6.30000 |
6.80000 6.85000 6.90000 6.95000 |
20 30 40 170 |
1 1 1 3 |
|
PTWP |
57.50 |
2.70 % |
09:34:07 |
10 |
57,0000 |
1 |
149 |
55.50000 |
57.00000 |
140 |
2 |
0 |
1 |
[+] |
PTW |
57.00 57.50 |
46.00000 69.00000 |
09:00:00 14:48:12 09:00:00 09:00:00
|
2 1 2 2
|
57,5000 55,5000 57,5000 57,5000
|
2 1 1 2 |
968 1 150 171 |
55.00000 54.00000 52.50000 50.50000 |
57.50000 60.00000 60.50000 61.00000 |
285 456 138 150 |
1 1 1 1 |
|
PULAWY |
71.00 |
0.85 % |
15:32:23 |
2 |
71,4000 |
2 |
120 |
71.40000 |
71.60000 |
20 |
1 |
0 |
18 |
[+] |
ZAP |
71.00 71.40 |
64.00000 78.00000 |
14:16:30 14:16:30 14:16:30 13:52:23
|
13 35 37 3
|
71,4000 71,4000 71,4000 71,4000
|
1 1 2 2 |
13 300 140 27 |
71.00000 70.40000 70.00000 69.80000 |
72.00000 72.20000 72.80000 74.00000 |
127 87 146 92 |
4 1 2 1 |
|
PURE |
14.00 |
0.29 % |
16:10:11 |
622 |
13,8400 |
1 |
47 |
13.84000 |
13.90000 |
500 |
1 |
6 |
77 |
[+] |
PUR |
13.84 14.28 |
12.60000 15.40000 |
15:54:56 13:32:54 13:32:54 12:50:37
|
40 800 389 40
|
13,8400 13,9000 13,9000 13,8400
|
2 1 1 1 |
600 107 500 500 |
13.80000 13.76000 13.68000 13.66000 |
13.94000 13.96000 14.00000 14.24000 |
349 500 400 12 |
2 1 1 1 |
|
PYRAMID |
25.10 |
-3.47 % |
09:22:59 |
85 |
25,0000 |
1 |
70 |
24.80000 |
25.00000 |
70 |
1 |
0 |
3 |
[+] |
PDG |
25.00 25.10 |
20.10000 30.10000 |
09:22:59 09:22:59 14:03:20 14:03:20
|
20 10 40 20
|
25,0000 25,1000 25,9000 25,9000
|
1 1 1 1 |
10 20 10 10 |
24.70000 24.60000 24.40000 24.20000 |
25.30000 25.40000 25.50000 25.70000 |
60 20 2220 10 |
2 2 1 1 |
|
PZU |
40.80 |
-0.37 % |
17:01:39 |
73 |
40,7000 |
3 |
4315 |
40.68000 |
40.70000 |
44589 |
1 |
1,531 |
62,378 |
[+] |
PZU |
40.56 40.98 |
36.72000 44.88000 |
17:00:34 17:00:34 17:00:34 17:00:00
|
1178 4973 3689 455
|
40,7000 40,7000 40,7000 40,7000
|
2 2 2 2 |
81 61 21844 9133 |
40.66000 40.65000 40.64000 40.63000 |
40.74000 40.80000 40.81000 40.83000 |
60 2963 2254 921 |
1 1 1 1 |
|
QUARTICON |
0.00 |
0.00 % |
11:07:10 |
28 |
1,3600 |
1 |
50 |
1.22000 |
1.30000 |
200 |
1 |
0 |
0 |
[+] |
QON |
0.00 0.00 |
1.09000 1.63000 |
11:00:00 15:00:00 15:00:00 11:00:00
|
40 50 61 20
|
1,3600 1,3400 1,3400 1,3000
|
1 2 1 1 |
100 200 100 1000 |
1.20000 1.15000 1.10000 1.00000 |
1.32000 1.34000 1.36000 1.37000 |
100 150 32 200 |
1 1 1 1 |
|
QUBICGMS |
3.29 |
-1.52 % |
16:49:19 |
150 |
3,2400 |
2 |
98 |
3.12000 |
3.24000 |
80 |
1 |
2 |
5 |
[+] |
QUB |
3.13 3.29 |
2.64000 3.94000 |
16:12:46 15:10:44 15:10:44 15:10:44
|
20 382 82 150
|
3,2400 3,1300 3,1300 3,1400
|
2 1 1 2 |
214 100 100 203 |
3.11000 3.06000 3.02000 3.01000 |
3.27000 3.28000 3.30000 3.31000 |
990 400 1375 113 |
1 1 1 1 |
|
QUERCUS |
4.14 |
-0.96 % |
12:20:55 |
598 |
4,1400 |
2 |
3800 |
4.06000 |
4.09000 |
1951 |
1 |
5 |
19 |
[+] |
QRS |
4.14 4.14 |
3.73000 4.55000 |
11:49:47 17:00:00 17:00:00 17:00:00
|
4002 11 1000 189
|
4,1400 4,1800 4,1800 4,1800
|
1 1 1 1 |
1100 494 5170 345 |
4.03000 4.01000 4.00000 3.95000 |
4.12000 4.13000 4.14000 4.18000 |
229 425 402 2170 |
1 1 1 3 |
|
RAEN |
0.87 |
0.24 % |
17:02:04 |
197 |
0,8520 |
1 |
1500 |
0.85200 |
0.86800 |
2963 |
1 |
945 |
789 |
[+] |
RAE |
0.78 0.88 |
0.78000 0.95200 |
17:01:09 17:00:00 17:00:00 17:00:00
|
2000 303 570 127
|
0,8520 0,8520 0,8520 0,8520
|
1 1 1 1 |
6085 3000 10000 1000 |
0.85000 0.84200 0.84000 0.83400 |
0.87000 0.87400 0.87600 0.87800 |
8332 1664 1947 20000 |
5 1 2 1 |
|
RAFAKO |
1.15 |
-3.20 % |
17:00:25 |
2500 |
1,0900 |
1 |
483 |
1.09000 |
1.09600 |
501 |
1 |
300 |
332 |
[+] |
RFK |
1.08 1.15 |
1.03600 1.26400 |
17:00:25 17:00:00 17:00:00 17:00:00
|
1517 1483 1417 1583
|
1,0900 1,0900 1,0900 1,0900
|
2 5 5 2 |
11165 5439 15010 11020 |
1.08400 1.08200 1.08000 1.07800 |
1.10000 1.11000 1.11600 1.11800 |
1092 3000 32 1801 |
1 1 3 2 |
|
RAFAMET |
17.40 |
2.35 % |
17:00:00 |
1 |
17,4000 |
3 |
43 |
16.20000 |
17.40000 |
118 |
1 |
0 |
0 |
[+] |
RAF |
17.40 17.40 |
15.70000 19.10000 |
17:00:00 17:00:00 11:41:37 09:48:47
|
10 10 10 5
|
17,4000 17,0000 16,2000 16,2000
|
1 1 1 1 |
10 10 10 10 |
16.10000 16.00000 15.80000 15.70000 |
17.50000 17.70000 18.00000 18.20000 |
119 105 10 30 |
2 2 1 1 |
|
RAINBOW |
38.80 |
-3.08 % |
17:00:00 |
100 |
37,7000 |
1 |
35 |
37.50000 |
37.70000 |
491 |
1 |
36 |
1,361 |
[+] |
RBW |
37.20 38.80 |
35.00000 42.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
38 271 79 50
|
37,7000 37,7000 37,7000 37,7000
|
3 8 4 1 |
150 1462 944 2 |
37.20000 37.10000 37.00000 36.80000 |
37.80000 37.90000 38.00000 38.10000 |
1288 110 531 531 |
1 1 1 1 |
|
RANKPROGR |
2.23 |
0.90 % |
16:49:05 |
5 |
2,2300 |
2 |
4023 |
2.17000 |
2.22000 |
200 |
1 |
19 |
41 |
[+] |
RNK |
2.16 2.23 |
2.01000 2.45000 |
13:06:29 12:56:17 12:31:47 12:12:29
|
10000 501 301 5
|
2,1800 2,1600 2,1600 2,1600
|
2 2 1 1 |
6992 700 333 388 |
2.16000 2.15000 2.12000 2.08000 |
2.23000 2.24000 2.30000 2.32000 |
4877 3147 10000 846 |
1 1 1 1 |
|
RAWLPLUG |
14.15 |
0.00 % |
10:32:26 |
1 |
14,1500 |
1 |
98 |
13.80000 |
14.10000 |
144 |
1 |
0 |
1 |
[+] |
RWL |
13.90 14.15 |
12.75000 15.55000 |
10:23:38 09:37:18 09:34:31 09:28:45
|
54 26 5 16
|
13,9000 14,0000 14,0000 14,0000
|
2 1 1 1 |
444 150 3000 275 |
13.75000 13.70000 13.65000 13.55000 |
14.15000 14.30000 14.35000 14.45000 |
1346 142 148 255 |
2 1 1 1 |
|
READGENE |
2.94 |
1.36 % |
16:42:41 |
50 |
2,9800 |
1 |
100 |
2.96000 |
3.00000 |
100 |
1 |
1 |
2 |
[+] |
RDG |
2.94 2.98 |
2.36000 3.52000 |
16:42:41 16:42:41 16:42:41 12:23:57
|
500 100 50 50
|
2,9600 2,9600 2,9400 2,9400
|
1 1 1 1 |
20 20 200 50 |
2.94000 2.88000 2.86000 2.84000 |
3.02000 3.04000 3.06000 3.08000 |
100 100 100 260 |
1 1 1 2 |
|
REDAN |
0.41 |
-2.44 % |
17:02:59 |
765 |
0,4000 |
2 |
3085 |
0.38600 |
0.40000 |
7863 |
2 |
5 |
2 |
[+] |
RDN |
0.39 0.41 |
0.37000 0.45000 |
17:00:00 17:00:00 15:10:29 14:29:32
|
1000 240 1111 650
|
0,4000 0,4000 0,4000 0,3920
|
1 1 2 1 |
3000 1600 5650 2020 |
0.38400 0.38000 0.37000 0.36200 |
0.41000 0.42000 0.43200 0.43600 |
3224 6000 7500 4000 |
1 2 1 1 |
|
REDCARPET |
59.50 |
0.82 % |
14:53:38 |
1 |
61,5000 |
1 |
5 |
58.00000 |
62.50000 |
5 |
1 |
0 |
2 |
[+] |
RCM |
59.00 61.50 |
47.60000 71.00000 |
14:52:18 09:00:49 09:00:49 09:00:49
|
2 20 7 5
|
61,5000 59,0000 59,0000 59,5000
|
1 2 1 2 |
10 36 4 48 |
57.50000 57.00000 56.00000 55.50000 |
65.50000 67.50000 68.00000 68.50000 |
3 3 3 7 |
1 1 1 1 |
|
REDDEV |
0.00 |
-11.55 % |
14:29:11 |
133 |
0,4210 |
1 |
3000 |
0.31000 |
PKC |
13830 |
8 |
0 |
0 |
[+] |
RDS |
0.00 0.00 |
0.38100 0.57000 |
14:29:11 14:29:11 14:29:11 14:29:11
|
200 90 3000 77
|
0,4240 0,4330 0,4330 0,4330
|
1 1 2 0 |
500 1000 15001 0 |
0.20000 0.10000 0.01000 0.00000 |
0.45000 0.47500 0.49000 0.51600 |
110 400 250 6195 |
1 1 1 1 |
|
RELPOL |
7.80 |
-0.25 % |
16:27:41 |
300 |
7,9200 |
1 |
190 |
7.84000 |
7.92000 |
190 |
1 |
3 |
24 |
[+] |
RLP |
7.78 7.94 |
7.02000 8.58000 |
16:25:50 15:41:51 15:21:19 15:21:19
|
50 10 200 500
|
7,8200 7,9400 7,8000 7,8000
|
1 1 2 3 |
74 100 181 297 |
7.82000 7.80000 7.78000 7.76000 |
7.94000 8.08000 8.10000 8.12000 |
216 170 500 37 |
1 1 1 1 |
|
REMAK |
13.85 |
1.85 % |
11:33:27 |
2 |
13,7500 |
1 |
100 |
13.35000 |
13.75000 |
8 |
1 |
0 |
4 |
[+] |
RMK |
13.35 13.85 |
12.50000 15.20000 |
10:31:39 10:31:02 09:04:39 09:00:00
|
200 100 2 2
|
13,3500 13,4000 13,8500 13,8500
|
1 2 3 2 |
5 815 500 140 |
13.30000 13.25000 13.20000 13.10000 |
13.80000 13.85000 13.90000 14.00000 |
129 114 20 3009 |
3 1 1 2 |
|
REMEDIS |
0.00 |
0.00 % |
11:00:00 |
12500 |
0,0800 |
1 |
3000 |
0.06000 |
0.09000 |
27313 |
1 |
0 |
0 |
[+] |
REM |
0.00 0.00 |
0.05600 0.10400 |
15:00:00 11:02:41 11:00:00 15:00:00
|
222 11000 10000 2300
|
0,0900 0,0900 0,0900 0,0850
|
1 1 2 2 |
3000 3000 5001 15000 |
0.05500 0.05000 0.04000 0.03500 |
0.09500 0.10000 0.17000 0.17600 |
5000 32250 5000 4000 |
1 1 1 1 |
|
REMORSOL |
17.00 |
4.22 % |
17:01:22 |
1 |
17,3000 |
1 |
6 |
16.50000 |
17.30000 |
372 |
1 |
0 |
8 |
[+] |
RSP |
16.50 17.35 |
13.60000 20.40000 |
17:00:33 17:00:00 17:00:00 16:41:59
|
100 34 100 1
|
17,3000 17,3000 17,3000 17,3500
|
1 1 2 1 |
39 95 345 300 |
16.35000 16.25000 16.20000 16.15000 |
17.40000 17.45000 17.90000 17.95000 |
95 10 117 9 |
1 1 1 1 |
|
RESBUD |
0.62 |
0.00 % |
15:42:20 |
300 |
0,6000 |
1 |
500 |
0.58800 |
0.60000 |
39800 |
2 |
15 |
9 |
[+] |
RES |
0.59 0.62 |
0.55800 0.68200 |
15:40:20 15:12:16 09:41:50 09:41:50
|
2000 500 6720 2890
|
0,5880 0,6000 0,6200 0,6000
|
1 1 1 1 |
13158 2652 2550 2611 |
0.57000 0.54800 0.54000 0.52000 |
0.61000 0.62000 0.63000 0.65000 |
1000 25751 7086 10485 |
1 7 1 2 |
|
ROBINSON |
3.10 |
0.00 % |
09:23:23 |
4 |
3,1000 |
1 |
50 |
3.02000 |
3.08000 |
50 |
1 |
0 |
0 |
[+] |
RBS |
3.10 3.10 |
2.48000 3.72000 |
09:53:03 15:24:28 15:24:28 12:14:10
|
4 155 45 5
|
3,1000 3,1000 3,1000 3,1000
|
1 1 1 1 |
1326 50 9 50 |
3.00000 2.92000 2.90000 2.82000 |
3.10000 3.18000 3.22000 3.24000 |
322 50 221 45 |
2 1 1 1 |
|
ROCCA |
0.00 |
0.00 % |
16:19:02 |
130 |
3,0000 |
1 |
20 |
2.86000 |
3.02000 |
20 |
1 |
0 |
0 |
[+] |
RCA |
0.00 0.00 |
2.40000 3.60000 |
16:19:02 16:19:02 11:32:21 11:32:07
|
20 20 30 20
|
3,0000 2,9800 2,9600 2,9600
|
1 1 1 1 |
20 319 25 20 |
2.82000 2.80000 2.72000 2.70000 |
3.06000 3.08000 3.10000 3.12000 |
20 20 20 20 |
1 1 1 1 |
|
ROPCZYCE |
40.20 |
-2.99 % |
17:00:00 |
10 |
39,0000 |
1 |
10 |
38.50000 |
39.00000 |
40 |
1 |
0 |
16 |
[+] |
RPC |
39.00 40.20 |
36.20000 44.20000 |
17:00:00 17:00:00 17:00:00 14:17:28
|
10 10 10 28
|
39,0000 39,0000 39,0000 40,0000
|
2 1 2 4 |
30 10 30 148 |
38.40000 38.30000 38.10000 38.00000 |
39.90000 40.00000 40.20000 40.40000 |
10 40 169 12 |
1 1 2 2 |
|
ROVITA |
0.00 |
0.00 % |
11:00:00 |
860 |
0,1500 |
1 |
40000 |
0.01000 |
PKC |
6338 |
1 |
0 |
0 |
[+] |
ROV |
0.00 0.00 |
0.12000 0.18000 |
15:00:00 15:00:00 15:00:00 11:21:40
|
3190 500 100 1168
|
0,1600 0,1600 0,1710 0,1720
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.12000 0.13000 0.15000 0.29000 |
7000 182093 5750 3000 |
2 1 1 1 |
|
RUCHCHORZ |
0.00 |
0.00 % |
11:00:00 |
1 |
0,4200 |
1 |
100 |
0.43000 |
0.43000 |
1681 |
1 |
0 |
0 |
[+] |
RCW |
0.00 0.00 |
0.33600 0.50000 |
11:41:08 11:02:16 11:02:16 11:02:16
|
177 823 250 1427
|
0,4200 0,4200 0,4200 0,4200
|
1 1 1 0 |
10000 1480 5700 0 |
0.34000 0.33800 0.19000 0.00000 |
0.45000 0.63000 0.70000 0.96000 |
20 3920 500 5000 |
1 1 1 1 |
|
RYVU |
62.80 |
1.91 % |
17:00:00 |
6 |
64,0000 |
2 |
950 |
64.00000 |
64.50000 |
60 |
3 |
22 |
1,402 |
[+] |
RVU |
62.80 64.50 |
56.60000 69.00000 |
16:47:00 16:43:30 16:21:22 16:06:04
|
7 10 10 20
|
64,2000 64,5000 64,0000 64,4000
|
1 1 1 5 |
220 220 220 219 |
63.60000 63.50000 63.40000 63.10000 |
64.60000 64.90000 65.00000 65.10000 |
100 520 1693 145 |
1 2 10 1 |
|
S4E |
0.00 |
0.00 % |
12:22:51 |
1 |
24,0000 |
1 |
17 |
22.20000 |
23.80000 |
78 |
1 |
0 |
0 |
[+] |
S4E |
0.00 0.00 |
19.20000 28.80000 |
12:22:51 12:22:51 11:54:20 11:34:21
|
10 24 1 10
|
23,0000 22,8000 22,8000 22,0000
|
1 1 1 1 |
370 14 20 17 |
22.00000 21.20000 21.00000 20.60000 |
24.00000 24.40000 24.80000 25.00000 |
98 41 305 20 |
2 1 1 2 |
|
SAKANA |
0.00 |
0.00 % |
13:24:28 |
2400 |
0,5000 |
1 |
1505 |
0.46200 |
0.50000 |
5268 |
1 |
0 |
0 |
[+] |
SKN |
0.00 0.00 |
0.40000 0.60000 |
12:54:34 12:47:45 12:13:15 12:13:15
|
1193 1500 210 390
|
0,5000 0,5000 0,5000 0,4800
|
1 1 1 2 |
2174 1505 1200 3850 |
0.46000 0.42800 0.42600 0.40200 |
0.52000 0.53500 0.54000 0.55000 |
2000 1506 1924 4140 |
1 1 1 1 |
|
SANOK |
20.60 |
4.37 % |
14:55:27 |
3 |
21,5000 |
1 |
5 |
20.70000 |
20.90000 |
1 |
1 |
63 |
1,260 |
[+] |
SNK |
19.60 22.00 |
18.55000 22.60000 |
14:55:16 14:55:13 14:54:49 14:54:42
|
85 2 11 2
|
20,6000 21,5000 20,7000 21,5000
|
2 1 1 1 |
867 20 30 463 |
20.60000 20.50000 20.00000 19.90000 |
21.10000 21.20000 21.40000 21.50000 |
50 200 300 815 |
1 1 2 4 |
|
SANPL |
346.00 |
0.11 % |
17:00:00 |
18 |
349,8000 |
2 |
237 |
349.80000 |
350.00000 |
95 |
1 |
50 |
17,500 |
[+] |
SPL |
345.20 351.80 |
311.40000 380.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
66 32 57 109
|
349,8000 349,8000 349,8000 349,8000
|
1 1 2 2 |
393 287 16 795 |
349.60000 349.40000 349.20000 348.80000 |
350.40000 350.60000 351.00000 351.20000 |
59 1175 629 852 |
1 2 2 2 |
|
SANTANDER |
16.40 |
4.83 % |
17:00:00 |
99 |
16,7200 |
2 |
5041 |
15.00000 |
16.91600 |
981 |
1 |
16 |
261 |
[+] |
SAN |
16.40 16.85 |
14.76000 18.04000 |
16:45:12 16:28:51 16:28:22 16:28:22
|
751 93 100 418
|
16,8500 16,6480 16,8000 16,8000
|
1 2 1 1 |
99 56 284 700 |
14.91000 14.70000 14.00000 13.52000 |
17.00000 17.10000 17.60000 17.70000 |
2512 257 162 597 |
8 2 2 1 |
|
SANWIL |
1.70 |
-0.59 % |
16:28:43 |
2 |
1,6900 |
2 |
1000 |
1.66500 |
1.69000 |
993 |
1 |
7 |
12 |
[+] |
SNW |
1.68 1.70 |
1.53000 1.86000 |
15:56:30 15:56:30 15:45:44 15:45:44
|
2000 288 205 25
|
1,6800 1,6800 1,6900 1,6900
|
1 1 2 2 |
3000 210 1054 1110 |
1.66000 1.65500 1.64500 1.64000 |
1.69500 1.70000 1.70500 1.71000 |
30 3764 30 50 |
1 3 1 1 |
|
SATIS |
0.58 |
0.00 % |
10:30:43 |
2200 |
0,5800 |
2 |
2329 |
0.57000 |
0.58000 |
7797 |
1 |
2 |
1 |
[+] |
STS |
0.58 0.58 |
0.52200 0.63800 |
16:39:38 10:35:45 12:12:23 15:47:44
|
3 800 171 1
|
0,5800 0,5700 0,5700 0,5880
|
3 1 3 1 |
115 1366 2472 10000 |
0.56800 0.56400 0.56200 0.55600 |
0.58800 0.59200 0.60600 0.60800 |
3994 1465 30 35 |
2 3 1 1 |
|
SAULETECH |
3.28 |
0.30 % |
13:30:20 |
50 |
3,2900 |
1 |
95 |
3.21000 |
3.26000 |
526 |
1 |
4 |
12 |
[+] |
SLT |
3.21 3.33 |
2.63000 3.93000 |
13:28:23 13:28:23 13:26:48 13:26:48
|
905 529 500 66
|
3,2100 3,2100 3,2200 3,2700
|
2 1 1 1 |
530 4 4 10 |
3.20000 3.16000 3.11000 3.08000 |
3.27000 3.28000 3.29000 3.30000 |
905 813 401 1589 |
1 2 1 1 |
|
SCPFL |
163.00 |
-1.84 % |
17:04:07 |
12 |
160,0000 |
1 |
196 |
159.50000 |
160.00000 |
33 |
1 |
3 |
554 |
[+] |
SCP |
158.00 164.50 |
147.00000 179.00000 |
17:04:07 17:00:00 17:00:00 17:00:00
|
88 12 140 5
|
160,0000 160,0000 160,0000 160,0000
|
6 2 5 5 |
140 30 30 134 |
159.00000 158.00000 157.50000 157.00000 |
161.00000 163.00000 164.00000 164.50000 |
10 26 22 4 |
1 1 1 1 |
|
SDSOPTIC |
30.60 |
0.32 % |
16:42:45 |
35 |
31,4000 |
1 |
15 |
30.80000 |
31.40000 |
56 |
1 |
2 |
68 |
[+] |
SDS |
30.60 32.00 |
24.50000 36.70000 |
16:42:45 16:42:45 16:31:18 16:31:18
|
15 50 15 59
|
31,4000 31,4000 30,8000 30,8000
|
3 4 3 1 |
400 1000 3933 58 |
30.70000 30.60000 30.50000 30.30000 |
31.50000 32.00000 32.10000 32.20000 |
463 100 300 100 |
2 1 1 1 |
|
SECOGROUP |
25.60 |
0.00 % |
17:00:00 |
150 |
25,6000 |
3 |
500 |
25.00000 |
25.60000 |
5794 |
2 |
2 |
42 |
[+] |
SWG |
25.00 25.60 |
23.20000 28.00000 |
17:00:00 13:34:03 13:24:07 11:39:38
|
36 150 300 700
|
25,6000 25,6000 25,0000 25,0000
|
1 1 0 0 |
185 200 0 0 |
24.00000 15.00000 0.00000 0.00000 |
25.80000 26.00000 26.60000 26.80000 |
279 450 38 200 |
2 2 1 1 |
|
SEDIVIO |
12.40 |
-7.39 % |
17:00:00 |
91 |
11,9000 |
1 |
109 |
11.90000 |
12.25000 |
28 |
1 |
2 |
25 |
[+] |
SED |
11.85 12.85 |
9.92000 14.85000 |
17:00:00 17:00:00 16:49:56 16:39:05
|
16 1 1 1
|
11,9000 11,9000 11,9500 12,2000
|
1 1 2 1 |
175 50 300 170 |
11.75000 11.60000 11.45000 11.10000 |
12.30000 12.40000 12.95000 13.00000 |
164 210 1 985 |
1 1 1 2 |
|
SEKO |
8.90 |
0.57 % |
16:34:27 |
140 |
8,7500 |
1 |
57 |
8.75000 |
8.80000 |
1200 |
1 |
1 |
5 |
[+] |
SEK |
8.70 8.90 |
8.05000 9.75000 |
15:15:14 15:03:14 14:16:02 13:53:54
|
200 40 100 50
|
8,8000 8,9000 8,9000 8,9000
|
2 1 2 1 |
494 47 1385 47 |
8.70000 8.55000 8.50000 8.40000 |
8.90000 9.70000 9.75000 9.85000 |
856 54 100 183 |
1 1 1 2 |
|
SELENAFM |
26.80 |
0.00 % |
14:31:39 |
223 |
27,6000 |
1 |
10 |
27.00000 |
27.60000 |
225 |
2 |
1 |
22 |
[+] |
SEL |
26.80 27.70 |
24.20000 29.40000 |
12:29:40 12:13:07 11:43:40 11:25:27
|
1 141 138 122
|
27,7000 27,6000 27,3000 27,3000
|
2 1 1 1 |
144 100 50 80 |
26.80000 26.60000 26.50000 26.40000 |
27.70000 27.90000 28.00000 28.20000 |
1332 30 29 2 |
3 1 1 1 |
|
SELVITA |
57.40 |
4.01 % |
17:00:00 |
12 |
59,7000 |
1 |
168 |
59.50000 |
59.70000 |
18 |
1 |
16 |
939 |
[+] |
SLV |
55.70 59.80 |
51.70000 63.10000 |
17:00:00 17:00:00 17:00:00 16:48:14
|
34 16 10 50
|
59,7000 59,7000 59,7000 59,3000
|
1 1 1 1 |
33 161 161 161 |
59.30000 58.90000 58.80000 58.70000 |
59.90000 60.00000 60.30000 60.40000 |
120 1112 70 23 |
1 3 1 1 |
|
SERINUS |
3.75 |
-3.49 % |
16:49:59 |
53 |
3,5900 |
3 |
368 |
3.59000 |
3.68500 |
134 |
1 |
4 |
13 |
[+] |
SEN |
3.57 3.75 |
3.37500 4.11500 |
16:49:33 16:47:59 16:47:24 16:46:50
|
1 50 3 1
|
3,6800 3,5900 3,6800 3,6800
|
3 1 1 3 |
489 100 570 4272 |
3.58000 3.57500 3.56000 3.55000 |
3.69000 3.70000 3.71000 3.73000 |
500 600 1720 1024 |
1 1 1 1 |
|
SFD |
2.75 |
-1.48 % |
16:49:03 |
4 |
2,6700 |
1 |
60 |
2.64000 |
2.67000 |
36 |
1 |
12 |
33 |
[+] |
SFD |
2.62 2.76 |
2.20000 3.30000 |
16:22:03 16:18:14 15:35:30 15:03:30
|
2 3 10 4
|
2,6400 2,6200 2,6800 2,6800
|
2 1 6 1 |
678 190 2007 50 |
2.62000 2.61000 2.60000 2.58000 |
2.68000 2.69000 2.70000 2.72000 |
349 1429 800 3760 |
2 1 1 1 |
|
SFINKS |
0.90 |
-1.08 % |
17:00:00 |
250 |
0,9140 |
1 |
500 |
0.89600 |
0.91400 |
1378 |
1 |
22 |
20 |
[+] |
SFS |
0.89 0.93 |
0.81000 0.99000 |
16:48:47 16:40:33 16:40:33 16:40:33
|
4 280 720 780
|
0,9140 0,9040 0,9040 0,9040
|
1 2 1 1 |
1700 4175 700 725 |
0.89000 0.87000 0.86800 0.86600 |
0.91600 0.92400 0.92600 0.93000 |
1625 1086 500 338 |
1 1 1 1 |
|
SFKPOLKAP |
0.61 |
0.00 % |
11:00:00 |
20 |
0,6050 |
1 |
1155 |
0.56000 |
0.60500 |
825 |
1 |
0 |
0 |
[+] |
SFK |
0.61 0.61 |
0.48400 0.72500 |
11:00:00 11:00:00 11:00:00 11:00:00
|
20 10 20 20
|
0,6050 0,6050 0,6000 0,6000
|
1 1 1 1 |
2047 2491 100 500 |
0.55000 0.51500 0.48000 0.40000 |
0.61000 0.65000 0.73000 0.75000 |
3334 100 100 100 |
1 1 1 1 |
|
SILVANO |
0.00 |
0.00 % |
10:23:28 |
20 |
4,5950 |
1 |
106 |
4.30000 |
4.59000 |
449 |
1 |
0 |
0 |
[+] |
SFG |
0.00 0.00 |
4.14000 5.05000 |
10:13:13 09:47:09 11:43:03 11:23:54
|
130 5 250 130
|
4,4400 4,6000 4,4400 4,4400
|
1 1 1 1 |
411 505 1300 14 |
4.21000 3.95000 3.70000 3.43000 |
4.59500 4.60000 4.69500 4.70000 |
717 514 712 500 |
2 1 1 1 |
|
SIMFABRIC |
3.85 |
-2.60 % |
16:04:20 |
5 |
3,7500 |
2 |
755 |
3.71000 |
3.74000 |
200 |
1 |
16 |
58 |
[+] |
SIM |
3.71 3.85 |
3.46500 4.23500 |
16:01:43 16:01:43 16:01:43 16:01:43
|
2265 200 350 298
|
3,7100 3,7100 3,7150 3,7200
|
1 2 1 1 |
1250 270 600 200 |
3.70500 3.70000 3.68000 3.66000 |
3.75000 3.76000 3.77000 3.80000 |
80 604 526 3455 |
1 1 1 2 |
|
SKARBIEC |
20.40 |
-2.42 % |
16:48:54 |
262 |
20,2000 |
1 |
1 |
20.30000 |
20.40000 |
501 |
3 |
1 |
18 |
[+] |
SKH |
20.10 20.40 |
18.40000 22.40000 |
16:48:54 16:48:22 16:39:03 16:35:59
|
1 1 44 1
|
20,2000 20,3000 20,3000 20,3000
|
2 5 4 1 |
440 139 14 10 |
20.20000 20.10000 20.00000 19.90000 |
20.50000 20.60000 20.70000 20.80000 |
1 200 121 255 |
1 1 3 1 |
|
SKYLINE |
1.66 |
5.45 % |
14:29:52 |
37 |
1,7400 |
1 |
299 |
1.65000 |
1.74000 |
4324 |
1 |
5 |
8 |
[+] |
SKL |
1.66 1.74 |
1.50000 1.82000 |
14:29:52 11:05:15 16:24:56 16:24:56
|
278 4529 2334 367
|
1,7000 1,6600 1,6500 1,6500
|
1 1 2 1 |
4574 3000 2962 8000 |
1.64000 1.61000 1.60000 1.55000 |
1.78000 1.79000 1.80000 1.81000 |
3000 981 2059 2000 |
1 1 2 1 |
|
SNIEZKA |
76.40 |
3.40 % |
16:48:20 |
21 |
79,0000 |
2 |
28 |
76.60000 |
78.80000 |
40 |
2 |
0 |
16 |
[+] |
SKA |
76.40 79.00 |
68.80000 84.00000 |
16:41:37 16:41:37 16:41:37 16:41:37
|
20 30 14 25
|
78,8000 78,6000 78,6000 78,0000
|
2 2 1 1 |
83 203 50 25 |
76.40000 76.20000 76.00000 75.00000 |
79.00000 79.20000 79.40000 79.80000 |
206 30 19 106 |
2 1 1 4 |
|
SOFTBLUE |
0.27 |
0.00 % |
13:05:42 |
1 |
0,2750 |
3 |
4500 |
0.26600 |
0.27500 |
15316 |
4 |
5 |
1 |
[+] |
SBE |
0.27 0.28 |
0.22000 0.32800 |
13:05:27 12:52:48 12:49:01 09:14:28
|
1263 1874 190 55
|
0,2670 0,2670 0,2670 0,2750
|
1 3 2 1 |
8653 7000 6286 3831 |
0.26500 0.26300 0.26200 0.26100 |
0.27700 0.27800 0.27900 0.28100 |
8272 5000 12373 4500 |
2 2 2 1 |
|
SOLAR |
4.60 |
4.55 % |
13:51:45 |
5 |
4,6000 |
1 |
250 |
4.26000 |
4.60000 |
120 |
1 |
0 |
0 |
[+] |
SOL |
4.60 4.60 |
4.14000 5.05000 |
17:04:38 16:31:03 16:04:20 09:26:14
|
75 25 2000 200
|
4,4000 4,4000 4,4000 4,2800
|
1 1 1 1 |
300 93 195 2000 |
4.24000 4.22000 4.18000 4.12000 |
4.68000 4.70000 4.78000 4.80000 |
68 457 119 7 |
1 1 1 1 |
|
SOLARINOV |
0.07 |
10.00 % |
11:00:00 |
1 |
0,0682 |
2 |
18000 |
0.06300 |
0.06780 |
25313 |
1 |
0 |
0 |
[+] |
SIN |
0.07 0.07 |
0.04780 0.08860 |
15:25:39 15:25:39 15:25:39 15:25:39
|
61199 64500 64500 11889
|
0,0620 0,0620 0,0620 0,0620
|
1 1 1 1 |
10000 25000 25000 12000 |
0.06200 0.06140 0.06100 0.06020 |
0.06800 0.06820 0.06880 0.06940 |
20000 30000 14130 25000 |
1 1 1 1 |
|
SONEL |
11.55 |
-5.83 % |
16:37:31 |
30 |
11,3000 |
1 |
373 |
11.30000 |
11.50000 |
30 |
2 |
5 |
55 |
[+] |
SON |
11.20 11.55 |
10.40000 12.70000 |
16:27:12 16:27:12 16:15:33 16:15:33
|
130 20 10 15
|
11,3000 11,3500 11,5000 11,5000
|
2 2 2 2 |
366 135 135 420 |
11.25000 11.20000 11.15000 11.10000 |
11.55000 11.65000 11.70000 11.75000 |
55 20 20 725 |
1 1 1 1 |
|
SONKA |
6.82 |
-9.50 % |
16:23:40 |
1000 |
6,4800 |
1 |
40 |
6.48000 |
6.68000 |
40 |
1 |
20 |
134 |
[+] |
SOK |
6.40 7.00 |
5.46000 8.18000 |
16:23:02 16:23:02 16:23:02 16:23:02
|
80 40 40 40
|
6,4600 6,4600 6,4800 6,5000
|
2 2 2 2 |
520 171 231 840 |
6.46000 6.44000 6.40000 6.34000 |
6.70000 6.72000 6.74000 6.76000 |
345 40 40 40 |
2 1 1 1 |
|
SOPHARMA |
13.50 |
-4.41 % |
17:00:00 |
50 |
13,0000 |
2 |
208 |
12.30000 |
13.15000 |
1600 |
1 |
1 |
8 |
[+] |
SPH |
13.00 13.50 |
12.15000 14.85000 |
16:30:37 14:12:56 14:11:12 13:06:53
|
200 100 6 24
|
13,2000 13,2000 13,0000 13,0000
|
1 1 1 1 |
500 450 550 50 |
12.20000 11.10000 10.90000 10.50000 |
13.50000 13.80000 14.20000 14.25000 |
4 65 295 76 |
1 1 2 1 |
|
SPYROSOFT |
400.00 |
-1.45 % |
16:45:10 |
30 |
408,0000 |
4 |
114 |
408.00000 |
414.00000 |
1 |
1 |
1 |
363 |
[+] |
SPR |
390.00 418.00 |
360.00000 440.00000 |
16:14:37 15:41:20 15:37:04 13:01:56
|
2 18 3 2
|
408,0000 408,0000 415,0000 415,0000
|
1 1 1 1 |
3 1 1 1 |
407.00000 406.00000 405.00000 404.00000 |
415.00000 418.00000 419.00000 420.00000 |
192 13 10 7 |
2 1 2 1 |
|
STALEXP |
2.48 |
-1.99 % |
17:00:00 |
8 |
2,4600 |
4 |
2014 |
2.46000 |
2.49000 |
140 |
1 |
56 |
139 |
[+] |
STX |
2.46 2.51 |
2.24000 2.72000 |
16:49:45 16:49:29 16:49:29 16:46:28
|
162 1972 28 772
|
2,4900 2,4900 2,4800 2,4600
|
6 1 1 2 |
5732 1009 2400 3017 |
2.45000 2.44000 2.43000 2.42000 |
2.50000 2.51000 2.52000 2.53000 |
3701 5042 5797 6850 |
3 5 3 3 |
|
STALPROD |
224.50 |
-2.67 % |
17:00:00 |
14 |
218,5000 |
2 |
11 |
218.50000 |
221.00000 |
14 |
1 |
1 |
330 |
[+] |
STP |
217.50 224.50 |
202.50000 246.50000 |
17:00:00 17:00:00 16:41:52 16:21:53
|
6 2 1 33
|
218,5000 218,5000 221,0000 219,0000
|
3 1 2 2 |
110 7 11 17 |
218.00000 217.50000 217.00000 216.50000 |
221.50000 222.00000 222.50000 223.00000 |
33 78 10 21 |
2 4 1 2 |
|
STALPROFI |
8.60 |
-0.23 % |
14:50:12 |
25 |
8,5800 |
4 |
302 |
8.51000 |
8.57000 |
153 |
2 |
2 |
16 |
[+] |
STF |
8.51 8.60 |
7.74000 9.46000 |
13:52:02 13:52:02 13:24:58 13:24:58
|
71 9 141 59
|
8,5100 8,5200 8,5200 8,5200
|
3 1 2 3 |
819 900 291 1760 |
8.50000 8.49000 8.48000 8.47000 |
8.58000 8.59000 8.60000 8.61000 |
397 250 563 2222 |
3 1 4 1 |
|
STAPORKOW |
0.00 |
0.00 % |
16:38:58 |
10 |
3,3000 |
1 |
55 |
3.18000 |
3.30000 |
3464 |
6 |
0 |
0 |
[+] |
ZUK |
0.00 0.00 |
2.97000 3.63000 |
15:41:56 15:41:56 10:32:53 10:30:46
|
350 296 150 666
|
3,1700 3,1700 3,3000 3,1600
|
1 1 1 3 |
2600 2500 1370 3830 |
3.17000 3.16000 3.12000 3.10000 |
3.49000 3.50000 3.66000 3.67000 |
290 86 181 141 |
1 1 1 1 |
|
STARWARD |
79.20 |
1.05 % |
16:44:48 |
10 |
76,8000 |
1 |
1 |
76.60000 |
76.80000 |
21 |
2 |
2 |
127 |
[+] |
STA |
73.00 79.20 |
63.40000 95.00000 |
16:43:12 16:34:48 16:33:30 16:28:31
|
2 15 9 5
|
76,8000 76,6000 76,6000 76,6000
|
2 1 1 1 |
48 50 2 70 |
75.00000 74.00000 73.00000 72.60000 |
77.00000 78.00000 78.20000 78.80000 |
200 46 50 50 |
1 1 1 1 |
|
STEMCELLS |
0.40 |
-0.50 % |
11:09:54 |
200 |
0,4000 |
1 |
200 |
0.38000 |
0.40000 |
70 |
1 |
0 |
0 |
[+] |
SCS |
0.40 0.40 |
0.32000 0.48000 |
10:16:25 09:16:03 16:29:20 14:20:32
|
1236 365 399 200
|
0,4020 0,4020 0,4020 0,4100
|
1 1 1 1 |
500 400 397 795 |
0.37200 0.36600 0.36000 0.35200 |
0.42000 0.43000 0.43800 0.44000 |
400 300 1704 500 |
1 1 1 1 |
|
STSHOLDING |
24.65 |
0.20 % |
17:00:00 |
23 |
24,6500 |
1 |
1959 |
24.65000 |
24.70000 |
874 |
4 |
3 |
70 |
[+] |
STH |
24.60 24.70 |
22.20000 27.10000 |
17:00:00 17:00:00 16:39:19 16:32:22
|
15 66 18 12
|
24,6500 24,6500 24,6500 24,6000
|
4 1 2 2 |
5743 1385 418 2545 |
24.60000 24.55000 24.50000 24.30000 |
24.75000 24.80000 24.85000 24.90000 |
7351 4155 222 560 |
10 8 3 3 |
|
SUNDRAGON |
0.45 |
-4.11 % |
17:00:00 |
230 |
0,4315 |
1 |
2970 |
0.42600 |
0.43150 |
770 |
1 |
200 |
87 |
[+] |
SDG |
0.42 0.45 |
0.36000 0.54000 |
16:48:30 16:42:42 16:42:42 16:42:42
|
30 5399 1795 693
|
0,4260 0,4240 0,4240 0,4260
|
1 1 2 1 |
2865 9200 5500 2500 |
0.42350 0.42300 0.42100 0.41900 |
0.43300 0.43400 0.43950 0.44000 |
500 1000 3000 3956 |
1 1 1 1 |
|
SUNEX |
14.74 |
-4.21 % |
17:00:00 |
160 |
14,1200 |
1 |
10 |
14.12000 |
14.30000 |
124 |
1 |
20 |
292 |
[+] |
SNX |
14.10 14.74 |
13.28000 16.20000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
89 41 92 11
|
14,1200 14,1200 14,1200 14,1200
|
4 1 2 8 |
3369 77 550 1584 |
14.10000 14.06000 14.02000 14.00000 |
14.32000 14.36000 14.40000 14.44000 |
350 86 25 170 |
2 1 1 1 |
|
SUNTECH |
7.40 |
-4.00 % |
16:29:51 |
300 |
7,2000 |
1 |
150 |
7.22000 |
7.26000 |
11 |
1 |
9 |
68 |
[+] |
SUN |
7.20 7.46 |
5.92000 8.88000 |
16:28:35 16:28:35 15:41:13 12:28:02
|
1049 300 200 2
|
7,2000 7,2200 7,2200 7,2200
|
2 4 1 1 |
5900 1190 618 2 |
7.20000 7.16000 7.14000 7.12000 |
7.34000 7.36000 7.46000 7.50000 |
700 500 800 507 |
1 1 1 1 |
|
SWALLET |
0.00 |
0.00 % |
09:46:08 |
1 |
5,6400 |
1 |
58 |
5.64000 |
5.96000 |
377 |
2 |
0 |
0 |
[+] |
SWT |
0.00 0.00 |
4.77000 7.14000 |
09:05:21 09:00:00 10:33:14 10:33:14
|
1 1 1 25
|
5,9600 5,6400 6,0400 5,7000
|
1 1 1 1 |
144 54 96 40 |
5.56000 5.54000 5.50000 5.46000 |
5.98000 6.02000 6.08000 6.30000 |
30 60 448 40 |
1 1 2 1 |
|
SYGNITY |
29.80 |
-1.64 % |
17:00:00 |
161 |
30,0000 |
2 |
252 |
29.50000 |
30.00000 |
2478 |
2 |
12 |
357 |
[+] |
SGN |
29.50 30.00 |
26.90000 32.70000 |
15:41:55 15:41:55 15:41:55 14:21:21
|
428 21 51 171
|
30,0000 29,9000 29,9000 29,5000
|
1 1 1 2 |
46 60 213 200 |
29.00000 28.80000 28.20000 27.40000 |
31.00000 31.60000 31.70000 31.90000 |
300 34 33 44 |
1 1 1 1 |
|
SYNEKTIK |
59.60 |
-1.36 % |
17:00:00 |
69 |
58,2000 |
4 |
314 |
58.20000 |
59.00000 |
240 |
2 |
18 |
1,056 |
[+] |
SNT |
58.20 60.40 |
53.80000 65.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
11 12 7 9
|
58,2000 58,2000 58,2000 58,2000
|
15 2 7 2 |
882 171 1450 206 |
58.00000 57.80000 57.60000 57.40000 |
59.20000 59.40000 59.60000 59.80000 |
100 156 206 256 |
1 1 2 2 |
|
SYNERGA |
1.01 |
5.47 % |
12:00:46 |
85 |
1,0600 |
2 |
695 |
1.02500 |
1.05500 |
1360 |
2 |
8 |
8 |
[+] |
SNG |
1.01 1.06 |
0.80800 1.21000 |
12:00:46 11:55:39 11:47:47 11:46:35
|
615 300 45 460
|
1,0550 1,0550 1,0550 1,0500
|
2 2 1 1 |
515 3677 2500 200 |
1.02000 1.01000 1.00500 0.99000 |
1.06000 1.06500 1.07000 1.07500 |
1295 500 3510 633 |
3 1 2 2 |
|
SYNTHAVERSE |
5.15 |
-0.97 % |
17:03:27 |
330 |
5,1000 |
1 |
132 |
5.10000 |
5.12500 |
616 |
1 |
98 |
504 |
[+] |
SVE |
5.10 5.19 |
4.63600 5.66500 |
17:00:39 17:00:39 17:00:39 17:00:39
|
40 500 300 97
|
5,1000 5,1000 5,1000 5,1000
|
3 1 3 1 |
908 1022 1324 1022 |
5.09000 5.08500 5.08000 5.07500 |
5.13000 5.14000 5.15000 5.16000 |
50 3274 505 2023 |
1 2 2 2 |
|
SZAR |
0.11 |
1.77 % |
12:43:39 |
1 |
0,1150 |
1 |
7 |
0.10600 |
0.11400 |
2695 |
1 |
1 |
0 |
[+] |
SZR |
0.11 0.12 |
0.08900 0.13300 |
09:00:00 09:00:00 09:00:00 09:00:00
|
100 2 798 100
|
0,1110 0,1110 0,1110 0,1130
|
2 2 1 1 |
19000 12000 10000 21000 |
0.10200 0.10000 0.09750 0.09500 |
0.11500 0.11700 0.11900 0.12000 |
7999 7777 16750 5000 |
1 1 1 1 |
|
TALEX |
15.30 |
1.32 % |
09:02:14 |
2 |
15,3000 |
1 |
50 |
14.20000 |
15.30000 |
229 |
1 |
0 |
0 |
[+] |
TLX |
15.30 15.30 |
13.80000 16.80000 |
09:02:12 09:02:10 09:02:08 09:02:06
|
2 2 2 2
|
15,3000 15,3000 15,3000 15,3000
|
2 1 1 1 |
339 50 40 113 |
14.00000 13.40000 13.30000 13.10000 |
15.70000 16.00000 16.90000 17.00000 |
127 245 100 106 |
1 1 1 1 |
|
TAMEX |
1.84 |
5.75 % |
16:47:22 |
1 |
1,8400 |
1 |
160 |
1.66000 |
1.84000 |
1207 |
2 |
3 |
6 |
[+] |
TOS |
1.62 1.84 |
1.48000 2.20000 |
12:26:33 12:25:15 10:25:26 09:26:10
|
1200 1000 403 330
|
1,7000 1,6900 1,6500 1,6200
|
1 4 1 1 |
199 4250 1000 1010 |
1.65000 1.51000 1.45000 1.35000 |
1.85000 1.88000 1.92000 1.98000 |
2843 987 942 1627 |
2 1 1 1 |
|
TARCZYNSKI |
46.50 |
-0.65 % |
15:58:29 |
200 |
46,2000 |
1 |
11 |
46.20000 |
46.50000 |
58 |
2 |
0 |
15 |
[+] |
TAR |
46.20 46.50 |
41.90000 51.00000 |
14:34:29 14:34:29 12:56:39 12:32:21
|
6 2 44 42
|
46,2000 46,2000 46,5000 46,5000
|
1 1 1 1 |
1 20 2 28 |
45.50000 45.20000 45.10000 45.00000 |
47.00000 47.30000 47.50000 47.60000 |
239 93 6 11 |
1 2 2 1 |
|
TATRY MOUNTAIN |
0.00 |
0.00 % |
17:00:00 |
5 |
131,0000 |
1 |
10 |
128.00000 |
131.00000 |
66 |
1 |
0 |
0 |
[+] |
TMR |
0.00 0.00 |
118.00000 144.00000 |
17:00:00 17:00:00 16:29:56 15:21:48
|
24 5 20 59
|
131,0000 131,0000 124,0000 130,0000
|
1 1 1 1 |
350 20 20 50 |
127.00000 126.00000 125.00000 124.00000 |
132.00000 134.00000 135.00000 140.00000 |
1376 23 97 141 |
1 3 3 2 |
|
TAURONPE |
3.60 |
-2.62 % |
17:00:00 |
119 |
3,5320 |
1 |
50000 |
3.53200 |
3.53400 |
12964 |
2 |
2,900 |
10,240 |
[+] |
TPE |
3.49 3.60 |
3.24000 3.96000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1338 1173 2462 891
|
3,5320 3,5320 3,5320 3,5320
|
1 1 2 1 |
85 3467 5377 25000 |
3.53000 3.52200 3.52100 3.52000 |
3.54400 3.54900 3.55000 3.55200 |
12927 7000 30540 12899 |
2 1 5 2 |
|
TAXNET |
3.50 |
0.57 % |
15:51:06 |
1000 |
3,5200 |
2 |
53 |
3.50000 |
3.70000 |
1005 |
3 |
4 |
14 |
[+] |
TXN |
3.50 3.72 |
2.80000 4.20000 |
15:51:06 11:53:55 11:26:03 11:25:46
|
5 38 337 538
|
3,5200 3,7200 3,7200 3,7200
|
1 1 1 1 |
100 100 50 30 |
3.46000 3.44000 3.42000 3.34000 |
3.72000 3.74000 3.76000 3.78000 |
162 90 235 85 |
1 1 2 1 |
|
TELEMEDPL |
1.21 |
0.83 % |
17:00:00 |
11 |
1,2100 |
1 |
100 |
1.08000 |
1.21000 |
78 |
1 |
0 |
0 |
[+] |
TMP |
1.21 1.21 |
0.97000 1.45000 |
09:00:00 15:44:18 14:58:31 14:58:31
|
11 546 450 200
|
1,2100 1,2000 1,0800 1,1300
|
1 1 2 1 |
606 100 1500 100 |
1.06000 1.04000 1.00000 0.98000 |
1.24000 1.26000 1.27000 1.28000 |
100 89 2000 12330 |
1 1 1 2 |
|
TELESTRADA |
0.00 |
0.00 % |
16:24:52 |
204 |
14,8000 |
1 |
171 |
14.60000 |
14.80000 |
555 |
2 |
0 |
0 |
[+] |
TLS |
0.00 0.00 |
11.90000 17.70000 |
14:37:51 11:33:12 10:17:20 15:43:15
|
29 120 35 71
|
14,6000 14,9000 14,9000 14,9000
|
1 0 0 0 |
138 0 0 0 |
14.50000 0.00000 0.00000 0.00000 |
15.00000 15.10000 15.20000 15.40000 |
1400 240 132 30 |
2 1 1 1 |
|
TELGAM |
0.52 |
-2.78 % |
11:29:08 |
950 |
0,5250 |
3 |
11259 |
0.51500 |
0.53000 |
4709 |
2 |
20 |
10 |
[+] |
TLG |
0.51 0.53 |
0.41600 0.62000 |
11:29:08 10:37:57 10:31:17 09:17:40
|
500 4000 9450 3450
|
0,5250 0,5150 0,5150 0,5100
|
3 1 3 1 |
7500 10000 7624 500 |
0.51000 0.50500 0.50000 0.49200 |
0.53500 0.54000 0.54500 0.56000 |
500 800 1200 500 |
1 1 2 1 |
|
TERMO2PWR |
0.19 |
-0.78 % |
16:27:49 |
100 |
0,1915 |
1 |
10149 |
0.18500 |
0.19150 |
7900 |
1 |
21 |
4 |
[+] |
T2P |
0.19 0.19 |
0.14900 0.22300 |
16:23:05 16:22:47 16:22:29 14:08:34
|
1651 5499 250 2026
|
0,1850 0,1855 0,1880 0,1855
|
1 2 1 1 |
8680 7743 10000 15000 |
0.18250 0.18200 0.18150 0.18100 |
0.19300 0.19500 0.19550 0.19600 |
1951 4200 11300 11398 |
1 1 1 1 |
|
TERMOREX |
0.85 |
0.00 % |
09:19:01 |
12 |
0,8500 |
1 |
200 |
0.78500 |
0.84500 |
500 |
1 |
0 |
0 |
[+] |
TRR |
0.85 0.85 |
0.76500 0.93500 |
09:18:59 09:18:58 09:18:56 09:18:52
|
12 12 12 12
|
0,8500 0,8500 0,8500 0,8500
|
1 1 1 1 |
1128 500 500 500 |
0.78000 0.77500 0.76000 0.75000 |
0.85000 0.85500 0.86000 0.86500 |
6561 12600 58118 500 |
4 2 1 1 |
|
TESGAS |
3.16 |
-3.16 % |
17:00:00 |
603 |
3,0600 |
1 |
394 |
3.06000 |
3.16000 |
1369 |
3 |
8 |
23 |
[+] |
TSG |
3.06 3.16 |
2.85000 3.47000 |
17:00:00 17:00:00 16:47:58 16:08:00
|
50 704 50 50
|
3,0600 3,0600 3,1000 3,0700
|
1 2 3 3 |
640 807 770 3040 |
3.05000 3.04000 3.03000 3.00000 |
3.17000 3.18000 3.24000 3.25000 |
318 1062 1100 414 |
1 1 1 1 |
|
TIM |
47.60 |
-0.95 % |
17:00:00 |
3 |
47,1500 |
1 |
143 |
47.15000 |
47.40000 |
177 |
1 |
11 |
531 |
[+] |
TIM |
47.00 47.60 |
42.85000 52.30000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
14 6 3 13
|
47,1500 47,1500 47,1500 47,1500
|
3 2 1 1 |
780 680 35 100 |
47.10000 47.05000 47.00000 46.90000 |
47.45000 47.50000 47.75000 47.80000 |
490 389 21 500 |
2 2 1 1 |
|
TORPOL |
18.80 |
0.00 % |
17:00:00 |
67 |
18,7600 |
2 |
1000 |
18.70000 |
18.76000 |
72 |
2 |
10 |
186 |
[+] |
TOR |
18.68 18.80 |
16.92000 20.65000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
118 5 20 10
|
18,7600 18,7600 18,7600 18,7600
|
1 2 2 1 |
500 654 509 402 |
18.60000 18.58000 18.56000 18.54000 |
18.80000 18.84000 18.86000 18.88000 |
1955 607 402 1632 |
4 3 1 2 |
|
TOWERINV |
8.05 |
-3.73 % |
16:47:33 |
190 |
7,7500 |
1 |
70 |
7.75000 |
8.00000 |
950 |
1 |
1 |
10 |
[+] |
TOW |
7.75 8.05 |
7.25000 8.85000 |
15:33:50 15:33:50 15:33:50 09:37:46
|
950 24 39 1
|
8,0000 8,0500 8,0500 8,0500
|
1 1 1 2 |
1000 250 100 18 |
7.65000 7.55000 7.05000 7.00000 |
8.30000 8.40000 8.45000 8.50000 |
62 43 12 12 |
3 2 1 1 |
|
TOYA |
6.32 |
-2.03 % |
17:00:00 |
25 |
6,2600 |
2 |
265 |
6.26000 |
6.30000 |
2205 |
2 |
10 |
65 |
[+] |
TOA |
6.22 6.35 |
5.69000 6.95000 |
17:00:00 15:44:14 15:44:14 15:21:26
|
25 100 2900 54
|
6,2600 6,2600 6,2600 6,2600
|
1 1 2 3 |
1000 500 750 1423 |
6.25000 6.23000 6.22000 6.21000 |
6.33000 6.34000 6.35000 6.36000 |
170 500 2148 500 |
1 1 3 1 |
|
TRAKCJA |
1.45 |
-1.73 % |
16:16:28 |
471 |
1,4200 |
1 |
10 |
1.41500 |
1.42000 |
529 |
1 |
40 |
58 |
[+] |
TRK |
1.41 1.45 |
1.30500 1.59500 |
15:25:05 15:25:05 15:19:40 14:46:06
|
784 216 2500 10
|
1,4200 1,4250 1,4250 1,4250
|
2 2 4 2 |
1010 573 3575 1967 |
1.41000 1.40500 1.40000 1.39500 |
1.43000 1.43500 1.44000 1.44500 |
1762 2371 9034 10 |
2 2 6 1 |
|
TRANSPOL |
3.66 |
2.19 % |
15:35:00 |
95 |
3,7400 |
1 |
2200 |
3.70000 |
3.74000 |
283 |
2 |
5 |
18 |
[+] |
TRN |
3.64 3.74 |
3.30000 4.02000 |
14:27:40 13:33:38 13:21:00 13:13:06
|
500 1800 1100 805
|
3,7000 3,7000 3,7000 3,6400
|
1 1 3 4 |
2850 474 512 8382 |
3.64000 3.60000 3.52000 3.50000 |
3.76000 3.82000 3.86000 3.88000 |
2750 706 500 1800 |
1 1 1 3 |
|
TRUEGAMES |
0.39 |
6.67 % |
14:03:20 |
3000 |
0,4160 |
1 |
300 |
0.41000 |
0.42500 |
6649 |
1 |
31 |
13 |
[+] |
TGS |
0.39 0.45 |
0.31200 0.46600 |
13:58:25 13:20:44 13:19:40 12:51:42
|
200 3000 3000 1000
|
0,4160 0,4250 0,4160 0,4390
|
1 1 1 1 |
1500 500 500 500 |
0.40600 0.40000 0.39100 0.38200 |
0.43900 0.44000 0.44500 0.44600 |
3000 7978 700 2500 |
1 1 2 1 |
|
TSGAMES |
84.50 |
-3.67 % |
17:03:54 |
100 |
81,4000 |
1 |
16 |
81.30000 |
81.90000 |
30 |
1 |
24 |
1,986 |
[+] |
TEN |
80.50 84.95 |
76.05000 92.95000 |
17:03:17 17:00:46 17:00:30 17:00:00
|
80 25 86 14
|
81,4000 81,4000 81,4000 81,4000
|
1 1 2 1 |
192 100 38 270 |
81.20000 81.10000 81.00000 80.85000 |
82.00000 82.10000 82.25000 82.35000 |
192 129 65 487 |
2 1 1 1 |
|
ULMA |
65.00 |
4.76 % |
17:00:00 |
2 |
66,0000 |
1 |
300 |
61.00000 |
66.00000 |
48 |
1 |
0 |
30 |
[+] |
ULM |
65.00 66.00 |
58.50000 71.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
180 10 2 63
|
66,0000 66,0000 66,0000 66,0000
|
1 1 1 1 |
20 110 50 1 |
60.50000 58.00000 57.00000 56.00000 |
67.00000 67.50000 68.00000 68.50000 |
199 148 600 50 |
4 1 2 1 |
|
ULTGAMES |
14.45 |
-2.44 % |
16:46:46 |
4 |
14,0000 |
1 |
1 |
13.70000 |
14.00000 |
128 |
1 |
5 |
65 |
[+] |
ULG |
13.50 14.45 |
13.05000 15.85000 |
16:37:40 16:29:28 16:29:28 16:29:28
|
4 98 100 32
|
13,9500 14,0000 14,0000 14,0000
|
1 4 2 1 |
295 1173 420 1 |
13.60000 13.50000 13.40000 13.35000 |
14.10000 14.20000 14.65000 14.75000 |
102 100 25 200 |
1 1 1 1 |
|
UNIBEP |
9.00 |
1.09 % |
16:46:34 |
3 |
9,2800 |
1 |
17 |
9.18000 |
9.28000 |
625 |
1 |
5 |
42 |
[+] |
UNI |
9.00 9.28 |
8.10000 9.90000 |
16:12:13 16:12:13 16:08:57 15:59:19
|
206 49 118 1
|
9,1800 9,2200 9,2800 9,2200
|
2 4 2 2 |
70 1197 150 155 |
9.02000 9.00000 8.94000 8.90000 |
9.30000 9.32000 9.34000 9.36000 |
807 127 50 550 |
1 1 1 1 |
|
UNICREDIT |
0.00 |
0.00 % |
11:29:54 |
17 |
105,7200 |
1 |
1 |
93.28000 |
110.00000 |
92 |
1 |
0 |
0 |
[+] |
UCG |
0.00 0.00 |
95.15000 116.28000 |
15:47:56 15:47:56 11:13:42 09:08:35
|
9 15 10 10
|
109,0000 109,0000 109,0000 108,0000
|
1 1 0 0 |
20 1 0 0 |
66.70000 64.00000 0.00000 0.00000 |
119.20000 0.00000 0.00000 0.00000 |
8 0 0 0 |
1 0 0 0 |
|
UNIFIED |
0.00 |
0.00 % |
15:00:00 |
1000 |
0,3100 |
2 |
7273 |
0.22000 |
0.31000 |
9047 |
2 |
0 |
0 |
[+] |
UFC |
0.00 0.00 |
0.24800 0.37200 |
11:11:03 11:06:09 11:00:45 11:00:00
|
1000 1127 2500 2500
|
0,3000 0,3000 0,3000 0,3000
|
1 1 1 1 |
40000 500 1 5 |
0.13200 0.12000 0.10000 0.05000 |
0.32000 0.45000 0.64000 0.72000 |
10706 4000 9000 1725 |
3 1 1 1 |
|
UNIMA |
7.30 |
-1.88 % |
11:16:58 |
380 |
7,3000 |
1 |
50 |
7.22000 |
7.30000 |
1270 |
1 |
1 |
5 |
[+] |
U2K |
7.30 7.30 |
6.58000 8.02000 |
09:52:12 09:52:12 16:40:26 09:42:27
|
50 300 10 2
|
7,3000 7,3000 7,4400 7,4200
|
2 1 1 1 |
200 200 100 50 |
7.18000 7.14000 7.08000 7.06000 |
7.40000 7.42000 7.44000 7.46000 |
2150 120 490 4000 |
2 2 1 1 |
|
UNIMOT |
103.00 |
0.20 % |
17:00:00 |
23 |
100,6000 |
2 |
239 |
100.60000 |
101.20000 |
226 |
1 |
9 |
885 |
[+] |
UNT |
99.10 103.00 |
92.70000 113.20000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
10 2 35 15
|
100,6000 100,6000 100,6000 100,6000
|
1 1 2 1 |
15 2895 111 96 |
100.40000 100.20000 100.00000 99.90000 |
101.40000 101.80000 102.00000 102.40000 |
32 129 244 40 |
1 2 1 1 |
|
URTESTE |
106.00 |
0.00 % |
15:53:21 |
3 |
105,0000 |
2 |
105 |
103.00000 |
105.00000 |
67 |
1 |
0 |
2 |
[+] |
URT |
105.00 106.00 |
95.50000 116.00000 |
09:23:00 16:41:03 09:03:17 17:00:00
|
20 50 1 1
|
106,0000 105,0000 106,0000 106,0000
|
2 1 2 1 |
60 100 18 2 |
102.00000 101.00000 100.00000 98.50000 |
106.00000 107.00000 108.00000 109.00000 |
50 71 93 60 |
2 3 2 2 |
|
VAKOMTEK |
0.95 |
-2.58 % |
09:00:00 |
150 |
0,9450 |
1 |
1150 |
0.87000 |
0.94500 |
1000 |
1 |
0 |
0 |
[+] |
VKT |
0.95 0.95 |
0.76000 1.13000 |
17:00:00 10:04:57 10:04:57 10:04:57
|
1 799 1053 1042
|
0,9700 0,8400 0,9500 0,9600
|
1 1 1 1 |
1800 1000 1000 5 |
0.78500 0.34200 0.26000 0.20000 |
0.95000 1.20000 1.24000 1.34000 |
1053 233 1799 765 |
1 1 3 1 |
|
VARSAV |
0.67 |
-4.12 % |
15:58:10 |
12 |
0,6520 |
1 |
300 |
0.65400 |
0.67600 |
2499 |
1 |
28 |
19 |
[+] |
VAR |
0.65 0.68 |
0.53600 0.80400 |
15:44:01 15:40:36 13:58:23 12:07:19
|
531 768 1501 2546
|
0,6520 0,6540 0,6700 0,6820
|
3 1 1 1 |
3457 1600 999 2800 |
0.65200 0.65000 0.64600 0.64200 |
0.67800 0.68000 0.68800 0.69800 |
5563 1501 2801 100 |
1 1 1 1 |
|
VERBICOM |
0.00 |
0.00 % |
12:07:14 |
17 |
1,2700 |
1 |
100 |
1.21000 |
1.27000 |
83 |
1 |
0 |
0 |
[+] |
VRB |
0.00 0.00 |
1.02000 1.52000 |
09:00:00 09:00:00 10:39:35 10:39:35
|
100 300 1625 50
|
1,2600 1,2600 1,2400 1,2500
|
1 1 1 1 |
833 100 200 2000 |
1.20000 1.15000 1.13000 1.12000 |
1.28000 1.29000 1.30000 1.31000 |
100 1052 1819 100 |
1 2 2 1 |
|
VERCOM |
64.60 |
-5.31 % |
17:02:31 |
74 |
60,6000 |
2 |
1825 |
60.60000 |
61.20000 |
100 |
1 |
7 |
425 |
[+] |
VRC |
60.40 64.60 |
58.20000 71.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
101 13 21 80
|
60,6000 60,6000 60,6000 60,6000
|
1 4 4 1 |
42 369 798 18 |
60.40000 60.20000 60.00000 59.60000 |
61.40000 61.60000 61.80000 62.00000 |
2 120 100 276 |
1 2 1 2 |
|
VIDIS |
4.90 |
0.00 % |
09:02:32 |
2 |
4,9000 |
1 |
5000 |
4.22000 |
4.90000 |
249 |
2 |
0 |
0 |
[+] |
VDS |
4.90 4.90 |
3.92000 5.85000 |
09:03:18 09:03:20 11:29:48 09:29:16
|
2 2 500 350
|
4,9000 4,9000 4,7000 4,9000
|
2 1 1 1 |
491 666 500 1 |
4.20000 3.36000 3.00000 2.38000 |
5.00000 5.15000 5.45000 6.45000 |
500 1170 250 200 |
1 1 1 1 |
|
VIGOSYS |
540.00 |
-1.11 % |
15:42:50 |
30 |
534,0000 |
1 |
3 |
534.00000 |
538.00000 |
38 |
1 |
0 |
101 |
[+] |
VGO |
532.00 540.00 |
486.00000 594.00000 |
15:42:50 14:06:10 13:52:06 13:49:12
|
41 1 4 25
|
534,0000 534,0000 534,0000 532,0000
|
2 1 1 1 |
35 28 17 18 |
532.00000 530.00000 528.00000 526.00000 |
540.00000 542.00000 544.00000 546.00000 |
150 50 42 83 |
2 1 2 3 |
|
VINDEXUS |
8.84 |
-3.05 % |
16:49:05 |
19 |
8,9000 |
1 |
181 |
8.90000 |
9.00000 |
443 |
1 |
7 |
63 |
[+] |
VIN |
8.84 9.20 |
7.96000 9.72000 |
16:49:05 15:41:48 14:37:49 14:15:18
|
188 120 874 352
|
8,9000 9,0000 9,0000 9,1000
|
1 1 1 1 |
2000 181 950 57 |
8.88000 8.82000 8.80000 8.66000 |
9.10000 9.20000 9.22000 9.24000 |
1039 1000 160 500 |
1 1 1 1 |
|
VISION |
0.00 |
0.00 % |
11:07:51 |
10950 |
0,0220 |
1 |
50000 |
0.02100 |
PKC |
246950 |
2 |
0 |
0 |
[+] |
VIV |
0.00 0.00 |
0.01550 0.02850 |
15:11:32 15:00:00 15:00:00 15:00:00
|
9000 21447 50000 23053
|
0,0220 0,0220 0,0220 0,0220
|
1 1 1 2 |
25000 50000 25000 200000 |
0.01750 0.01200 0.01150 0.01050 |
0.01000 0.02000 0.02100 0.02200 |
8820000 9148 390 346995 |
6 1 1 1 |
|
VISTAL |
0.47 |
24.35 % |
16:43:12 |
2600 |
0,5720 |
5 |
8230 |
PKC |
0.58500 |
4899 |
2 |
1,736 |
954 |
[+] |
VTL |
0.47 0.57 |
0.51500 0.62900 |
16:43:12 16:43:12 16:43:12 16:42:33
|
5000 1510 4321 179
|
0,5720 0,5720 0,5700 0,5700
|
1 1 2 1 |
1234 4000 13955 200 |
0.62000 0.61000 0.60000 0.58700 |
0.59000 0.59600 0.59800 0.60000 |
4000 600 1000 19633 |
1 1 1 5 |
|
VIVID |
0.87 |
0.00 % |
16:44:49 |
20 |
0,8700 |
2 |
220 |
0.85200 |
0.86600 |
54 |
2 |
19 |
16 |
[+] |
VVD |
0.85 0.87 |
0.78200 0.95400 |
16:44:49 16:44:49 16:44:49 16:41:04
|
2262 398 20 20
|
0,8700 0,8680 0,8680 0,8700
|
4 2 1 2 |
2056 35 12 220 |
0.85000 0.84000 0.83800 0.83000 |
0.87000 0.87800 0.88000 0.88400 |
1020 45 30 15 |
2 3 3 1 |
|
VOTUM |
42.45 |
-3.30 % |
17:02:15 |
115 |
41,0500 |
5 |
878 |
41.00000 |
41.05000 |
285 |
1 |
34 |
1,403 |
[+] |
VOT |
40.70 42.50 |
38.25000 46.65000 |
17:02:03 17:02:03 17:02:03 17:02:03
|
35 100 129 23
|
41,0500 41,0500 41,0500 41,0500
|
1 2 1 2 |
327 366 327 75 |
40.95000 40.90000 40.85000 40.80000 |
41.30000 41.60000 41.65000 41.70000 |
168 327 327 327 |
1 1 1 2 |
|
VOXEL |
54.60 |
-3.30 % |
17:00:00 |
44 |
52,8000 |
1 |
56 |
52.80000 |
53.60000 |
36 |
1 |
2 |
125 |
[+] |
VOX |
52.00 54.60 |
49.20000 60.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5 20 10 39
|
52,8000 52,8000 52,8000 52,8000
|
2 2 1 3 |
2100 105 8 133 |
52.60000 52.40000 52.20000 52.00000 |
53.80000 54.00000 54.20000 54.60000 |
31 89 450 10 |
1 2 2 1 |
|
VRFABRIC |
9.78 |
2.15 % |
14:34:26 |
2 |
9,9900 |
1 |
10 |
9.70000 |
9.97000 |
10 |
1 |
0 |
1 |
[+] |
VFA |
9.78 9.99 |
7.82400 11.73600 |
14:34:26 14:32:39 14:32:39 12:58:41
|
13 2 18 2
|
9,9000 9,9000 9,8000 9,8000
|
2 1 2 3 |
113 15 30 50 |
9.60000 9.50000 9.40000 9.30000 |
9.98000 9.99000 10.00000 10.00200 |
15 115 1215 40 |
1 2 3 1 |
|
VRFACTORY |
0.45 |
-4.24 % |
16:43:15 |
90 |
0,4290 |
2 |
2376 |
0.41300 |
0.42900 |
3948 |
1 |
14 |
6 |
[+] |
VRF |
0.41 0.45 |
0.35900 0.53600 |
16:37:11 16:37:11 12:39:31 12:32:51
|
2100 400 324 6000
|
0,4130 0,4140 0,4200 0,4200
|
1 1 1 2 |
20000 5000 500 574 |
0.41200 0.41000 0.40500 0.40000 |
0.43000 0.43400 0.44000 0.44400 |
500 500 500 500 |
1 1 1 1 |
|
VRGSA |
3.29 |
0.00 % |
17:00:00 |
17 |
3,2900 |
1 |
1000 |
3.23000 |
3.29000 |
968 |
2 |
73 |
235 |
[+] |
VRG |
3.19 3.39 |
2.97000 3.61000 |
17:00:00 16:47:43 16:37:06 16:35:15
|
65 500 482 518
|
3,2900 3,2300 3,2900 3,2900
|
2 3 3 1 |
2866 2133 668 500 |
3.20000 3.19000 3.18000 3.17000 |
3.33000 3.35000 3.37000 3.38000 |
900 500 1000 4050 |
1 1 1 2 |
|
WARIMPEX |
4.48 |
-0.89 % |
16:48:55 |
292 |
4,4600 |
1 |
670 |
4.24000 |
4.46000 |
378 |
1 |
3 |
14 |
[+] |
WXF |
4.20 4.48 |
4.04000 4.92000 |
16:23:01 16:23:01 15:56:13 15:43:23
|
389 126 2 190
|
4,4600 4,4400 4,4000 4,4000
|
1 2 1 1 |
2000 594 524 330 |
4.22000 4.20000 4.18000 4.10000 |
4.50000 4.56000 4.66000 4.74000 |
1305 290 278 500 |
2 1 1 1 |
|
WASKO |
1.72 |
-0.29 % |
14:44:29 |
20 |
1,7100 |
1 |
900 |
1.67500 |
1.70000 |
1235 |
1 |
5 |
8 |
[+] |
WAS |
1.68 1.72 |
1.55000 1.89000 |
14:05:32 14:05:32 14:05:32 14:05:32
|
501 755 500 500
|
1,6750 1,6800 1,6800 1,6850
|
1 2 2 3 |
500 1400 1166 2388 |
1.67000 1.66500 1.66000 1.65500 |
1.71000 1.71500 1.72000 1.72500 |
1585 1690 4585 3900 |
3 3 3 3 |
|
WAWEL |
690.00 |
0.86 % |
16:42:59 |
28 |
700,0000 |
1 |
1 |
690.00000 |
702.00000 |
16 |
2 |
0 |
159 |
[+] |
WWL |
684.00 700.00 |
622.00000 758.00000 |
16:42:59 13:57:30 13:57:30 13:42:14
|
3 1 33 1
|
698,0000 700,0000 700,0000 700,0000
|
1 3 1 1 |
30 18 2 3 |
682.00000 680.00000 676.00000 658.00000 |
704.00000 708.00000 710.00000 712.00000 |
42 30 88 11 |
2 1 4 1 |
|
WERTHHOLZ |
0.00 |
0.00 % |
13:18:38 |
500 |
0,3600 |
1 |
2002 |
0.31200 |
0.35800 |
3149 |
1 |
0 |
0 |
[+] |
WHH |
0.00 0.00 |
0.28800 0.43200 |
16:49:19 12:34:02 12:34:02 17:00:00
|
878 5725 1892 1
|
0,3600 0,3500 0,3500 0,3780
|
1 1 1 1 |
6452 5 1 1 |
0.31000 0.10000 0.05000 0.02000 |
0.36000 0.38000 0.42600 0.43800 |
5556 12383 4732 1999 |
1 1 1 1 |
|
WESTREAL |
0.52 |
0.00 % |
11:00:00 |
20 |
0,5200 |
1 |
200 |
0.47000 |
0.52000 |
1459 |
1 |
0 |
0 |
[+] |
WRE |
0.52 0.52 |
0.41600 0.62000 |
11:00:00 15:00:00 11:04:42 11:04:15
|
20 1 232 97
|
0,5200 0,5200 0,4800 0,4800
|
1 2 2 2 |
200 800 2000 3565 |
0.46200 0.46000 0.45400 0.45000 |
0.52500 0.53000 0.54000 0.54500 |
514 100 480 3500 |
1 1 1 1 |
|
WIELTON |
8.08 |
-2.23 % |
17:00:00 |
37 |
7,9000 |
1 |
3427 |
7.90000 |
7.94000 |
190 |
1 |
35 |
277 |
[+] |
WLT |
7.90 8.08 |
7.28000 8.88000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
36 11 137 32
|
7,9000 7,9000 7,9000 7,9000
|
3 3 3 3 |
581 666 1532 367 |
7.89000 7.86000 7.85000 7.84000 |
7.95000 7.96000 7.97000 7.98000 |
1494 59 400 3524 |
1 1 1 2 |
|
WIERZYCL |
0.94 |
0.00 % |
09:00:00 |
20 |
0,9400 |
1 |
720 |
0.94000 |
0.99000 |
2400 |
2 |
0 |
0 |
[+] |
WRL |
0.94 0.94 |
0.75200 1.12500 |
11:53:05 11:28:20 09:00:00 12:11:22
|
840 600 20 103
|
0,9400 0,9400 0,9400 0,9400
|
1 1 1 1 |
200 200 500 500 |
0.93000 0.90400 0.88000 0.87000 |
0.99200 0.99400 0.99600 0.99800 |
200 200 200 200 |
1 1 1 1 |
|
WIKANA |
5.75 |
-4.39 % |
16:16:28 |
264 |
5,4500 |
1 |
3019 |
5.45000 |
5.50000 |
1400 |
1 |
4 |
24 |
[+] |
WIK |
5.40 5.75 |
5.20000 6.30000 |
15:46:05 15:42:39 14:24:26 14:24:16
|
800 267 31 77
|
5,4500 5,4000 5,5500 5,5000
|
1 1 1 0 |
1450 850 303 0 |
5.25000 4.90000 4.88000 0.00000 |
5.70000 5.90000 6.00000 6.30000 |
385 150 2300 805 |
1 1 1 1 |
|
WIRTUALNA |
104.40 |
-2.14 % |
16:40:58 |
54 |
100,8000 |
1 |
160 |
100.40000 |
102.00000 |
160 |
1 |
11 |
1,084 |
[+] |
WPL |
100.20 104.40 |
94.00000 114.80000 |
16:34:10 16:27:17 16:27:17 16:14:18
|
3368 21 30 15
|
101,4000 100,6000 100,6000 100,2000
|
5 2 1 1 |
199 7 20 20 |
100.20000 100.00000 99.60000 99.10000 |
102.20000 103.40000 103.60000 103.80000 |
58 20 62 20 |
1 1 2 1 |
|
WITTCHEN |
26.40 |
-3.05 % |
17:00:00 |
343 |
25,4000 |
11 |
1661 |
25.40000 |
25.90000 |
620 |
4 |
27 |
706 |
[+] |
WTN |
25.20 26.50 |
23.80000 29.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
192 300 100 10
|
25,4000 25,4000 25,4000 25,4000
|
5 9 6 24 |
1179 544 1631 1650 |
25.30000 25.20000 25.10000 25.00000 |
26.00000 26.20000 26.30000 26.40000 |
4166 1867 304 200 |
9 2 2 1 |
|
WOJAS |
8.32 |
0.49 % |
14:49:07 |
10 |
8,2000 |
1 |
3 |
8.08000 |
8.20000 |
190 |
1 |
3 |
22 |
[+] |
WOJ |
8.02 8.32 |
7.50000 9.14000 |
14:18:43 14:18:43 14:18:43 12:44:50
|
416 340 360 2
|
8,0200 8,1000 8,2000 8,2600
|
1 1 1 1 |
500 200 50 400 |
8.06000 8.00000 7.96000 7.94000 |
8.26000 8.28000 8.30000 8.32000 |
516 291 3621 453 |
1 1 5 4 |
|
WOODPCKR |
21.20 |
-3.77 % |
17:00:00 |
30 |
20,4000 |
2 |
360 |
19.90000 |
20.40000 |
141 |
1 |
6 |
129 |
[+] |
WPR |
19.80 21.20 |
17.00000 25.40000 |
17:00:00 17:00:00 16:42:20 16:42:20
|
70 1 6 25
|
20,4000 20,4000 19,8000 20,0000
|
2 1 2 1 |
109 10 290 1 |
19.80000 19.75000 19.70000 19.65000 |
20.50000 20.80000 20.90000 21.00000 |
787 92 153 20 |
1 2 1 1 |
|
XBSPROLOG |
62.50 |
0.00 % |
13:24:35 |
4 |
62,0000 |
1 |
45 |
62.00000 |
67.50000 |
30 |
1 |
0 |
8 |
[+] |
XBS |
62.00 62.50 |
50.00000 75.00000 |
13:24:35 13:24:35 13:24:35 13:24:35
|
40 30 30 27
|
62,0000 62,0000 62,5000 62,5000
|
1 2 1 1 |
22 58 54 20 |
60.50000 60.00000 59.00000 53.00000 |
69.50000 70.00000 72.00000 87.50000 |
28 30 28 30 |
1 1 1 1 |
|
XPLUS |
1.51 |
0.00 % |
15:17:09 |
13 |
1,5500 |
1 |
1 |
1.53000 |
1.54000 |
100 |
1 |
2 |
4 |
[+] |
XPL |
1.46 1.55 |
1.21000 1.81000 |
15:17:09 15:16:30 15:16:30 15:08:58
|
87 13 87 13
|
1,5400 1,5400 1,5200 1,5200
|
3 1 1 2 |
483 200 200 300 |
1.46000 1.45000 1.43000 1.42000 |
1.55000 1.56000 1.57000 1.58000 |
1087 3590 200 1500 |
1 1 1 1 |
|
XTB |
30.20 |
0.53 % |
17:04:21 |
34 |
30,2600 |
1 |
100 |
30.20000 |
30.26000 |
1966 |
1 |
202 |
6,095 |
[+] |
XTB |
30.02 30.70 |
27.18000 33.22000 |
17:02:54 17:02:54 17:00:00 17:00:00
|
1000 1166 100 193
|
30,2600 30,2600 30,2600 30,2600
|
1 1 5 3 |
115 97 3610 1369 |
30.14000 30.12000 30.10000 30.08000 |
30.28000 30.30000 30.32000 30.34000 |
69 7 105 563 |
2 2 3 4 |
|
XTPL |
170.50 |
0.00 % |
16:16:34 |
360 |
169,0000 |
1 |
59 |
167.00000 |
169.00000 |
10 |
1 |
1 |
173 |
[+] |
XTP |
166.50 172.00 |
153.50000 187.50000 |
16:14:12 15:41:58 15:41:58 15:41:58
|
6 1 43 9
|
169,0000 169,0000 169,0000 169,0000
|
3 4 2 4 |
64 32 47 91 |
166.50000 166.00000 165.50000 165.00000 |
169.50000 170.50000 171.00000 172.00000 |
27 101 100 35 |
1 1 1 2 |
|
YOLO |
0.00 |
0.00 % |
16:36:16 |
3333 |
0,3345 |
1 |
500 |
PKC |
PKC |
25024 |
20 |
0 |
0 |
[+] |
YOL |
0.00 0.00 |
0.30150 0.36750 |
16:35:40 16:35:39 15:32:33 13:59:59
|
667 4000 60 1000
|
0,3345 0,3350 0,3390 0,3350
|
1 1 1 1 |
35 3000 345 1 |
0.31600 0.31000 0.27500 0.20000 |
0.28000 0.33000 0.33350 0.33450 |
4000 671 3000 11327 |
1 2 1 5 |
|
ZAMET |
1.59 |
-0.31 % |
16:34:22 |
1 |
1,6000 |
1 |
100 |
1.56500 |
1.60000 |
494 |
1 |
7 |
11 |
[+] |
ZMT |
1.58 1.60 |
1.43000 1.74000 |
16:34:22 16:26:49 15:59:31 15:42:35
|
335 354 553 7
|
1,5800 1,5800 1,5800 1,5950
|
2 1 2 1 |
842 115 3000 1000 |
1.52500 1.47500 1.46500 1.46000 |
1.60500 1.61000 1.61500 1.62000 |
490 1000 82 8187 |
1 1 1 3 |
|
ZEPAK |
19.30 |
-0.21 % |
17:00:00 |
9 |
19,0600 |
3 |
51 |
19.06000 |
19.18000 |
102 |
2 |
7 |
141 |
[+] |
ZEP |
19.00 19.40 |
17.38000 21.20000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
42 13 27 2
|
19,0600 19,0600 19,0600 19,0600
|
1 3 11 1 |
1 505 1944 16 |
19.04000 19.02000 19.00000 18.98000 |
19.22000 19.26000 19.28000 19.30000 |
4 3 43 5 |
2 2 1 2 |
|
ZORTRAX |
0.33 |
-0.59 % |
17:00:00 |
1901 |
0,3380 |
1 |
675 |
0.32500 |
0.33800 |
3258 |
1 |
229 |
75 |
[+] |
ZRX |
0.32 0.34 |
0.26500 0.39700 |
17:00:00 17:00:00 17:00:00 16:46:44
|
400 5299 2800 2094
|
0,3380 0,3380 0,3380 0,3350
|
2 1 1 1 |
1100 1000 1500 1611 |
0.32400 0.32300 0.32100 0.32000 |
0.33900 0.34100 0.34200 0.34400 |
1000 6144 3600 1800 |
1 1 2 2 |
|
ZREMB |
3.06 |
-1.31 % |
17:00:00 |
1060 |
3,0200 |
2 |
888 |
3.02000 |
3.06000 |
300 |
1 |
12 |
37 |
[+] |
ZRE |
3.02 3.06 |
2.75500 3.36500 |
17:00:00 17:00:00 17:00:00 16:36:41
|
20 303 17 279
|
3,0200 3,0200 3,0200 3,0500
|
2 3 9 1 |
522 5871 14733 510 |
3.01000 3.00500 3.00000 2.99000 |
3.08000 3.11000 3.11500 3.12000 |
5 2638 447 450 |
1 1 1 1 |
|
ZUE |
5.94 |
0.00 % |
17:00:00 |
2 |
5,9400 |
1 |
1000 |
5.72000 |
5.94000 |
2000 |
1 |
4 |
26 |
[+] |
ZUE |
5.78 5.94 |
5.36000 6.52000 |
16:47:30 16:03:46 16:03:46 15:30:14
|
1000 1000 500 2
|
5,9200 5,8000 5,8000 5,8800
|
1 1 1 1 |
1490 200 200 1770 |
5.70000 5.66000 5.64000 5.62000 |
6.02000 6.04000 6.06000 6.08000 |
1995 1093 1180 650 |
1 3 1 2 |
|