06MAGNA |
2,8700 |
16:48 |
30 |
2.80 |
2.50 % |
110 |
2.8050 |
2.8700 |
970 |
12 |
33 |
[+] |
06N |
2.76 2.89 |
2.5200 3.0700 |
15:19 15:13 13:19 13:10
|
15 15 338 38
|
2,8000 2,8800 2,8800 2,8800
|
1 1 1 3 |
760 100 600 10998 |
2.8000 2.7800 2.7700 2.7600 |
2.8800 2.8850 2.8900 2.9000 |
3170 760 2819 10 |
4 1 3 1 |
|
11B |
196,0000 |
17:03 |
8 |
200.00 |
-1.41 % |
201 |
196.0000 |
198.0000 |
3 |
12 |
2 346 |
[+] |
11B |
196.00 200.00 |
180.0000 220.0000 |
17:03 17:02 17:02 17:02
|
56 19 20 27
|
196,0000 196,0000 196,0000 196,0000
|
1 4 8 1 |
25 48 164 1 |
195.4000 195.2000 195.0000 194.6000 |
199.0000 199.2000 199.4000 199.8000 |
250 11 813 17 |
2 1 2 3 |
|
1SOLUTION |
0,0980 |
16:49 |
12000 |
0.10 |
-0.61 % |
4400 |
0.0962 |
0.0978 |
11321 |
178 |
17 |
[+] |
ONE |
0.10 0.10 |
0.0690 0.1275 |
16:49 15:43 14:37 14:12
|
1500 2000 2775 100
|
0,0978 0,0978 0,0980 0,0982
|
1 3 2 3 |
300 15006 34500 35000 |
0.0958 0.0956 0.0954 0.0952 |
0.0980 0.0982 0.0990 0.0996 |
15000 2300 12094 3800 |
1 1 1 1 |
|
3RGAMES |
0,4470 |
17:00 |
23 |
0.42 |
8.50 % |
64 |
0.4400 |
0.4470 |
3641 |
1 108 |
495 |
[+] |
3RG |
0.42 0.47 |
0.3810 0.4650 |
16:48 16:48 16:41 16:39
|
336 2164 138 2339
|
0,4470 0,4470 0,4470 0,4470
|
1 2 1 1 |
8300 5967 5000 11528 |
0.4380 0.4350 0.4330 0.4320 |
0.4490 0.4500 0.4540 0.4590 |
2666 3500 62 1932 |
1 1 1 3 |
|
4MASS |
6,9000 |
17:04 |
300 |
6.86 |
0.44 % |
50 |
6.8600 |
6.9000 |
2340 |
18 |
122 |
[+] |
4MS |
6.80 6.96 |
6.1800 7.5400 |
16:48 16:45 16:42 16:42
|
10 100 250 170
|
6,9000 6,9000 6,9000 6,9000
|
3 1 2 1 |
1708 520 30 355 |
6.8500 6.8300 6.8200 6.8100 |
6.9300 6.9500 6.9600 6.9800 |
2973 339 1025 805 |
1 1 2 3 |
|
4MOBILITY |
3,1400 |
16:46 |
5 |
3.50 |
-7.65 % |
10 |
3.1000 |
3.2000 |
20 |
0 |
1 |
[+] |
4MB |
3.00 3.50 |
2.8000 4.2000 |
16:46 16:42 16:42 16:37
|
20 254 100 15
|
3,1000 3,0000 3,0000 3,0000
|
1 2 1 2 |
10 130 20 70 |
3.0200 3.0000 2.9000 2.8000 |
3.3000 3.4000 3.4800 3.5000 |
160 40 220 1874 |
3 1 3 3 |
|
7FIT |
6,2500 |
12:48 |
45 |
0.00 |
0.00 % |
326 |
6.2500 |
6.3000 |
45 |
0 |
0 |
[+] |
7FT |
0.00 0.00 |
5.0000 7.5000 |
11:40 09:02 10:56 12:36
|
162 1 57 500
|
6,5000 6,5000 6,5000 6,7000
|
1 1 1 1 |
99 500 25 5 |
6.0000 5.9000 5.6500 1.0000 |
6.4500 6.5500 7.5000 10.8000 |
290 306 90 115 |
1 1 1 1 |
|
7LEVELS |
7,1000 |
11:00 |
2 |
7.10 |
0.00 % |
76 |
6.6000 |
7.1000 |
4 |
0 |
0 |
[+] |
7LV |
7.10 7.10 |
5.7000 8.5000 |
11:00 11:00 15:00 15:00
|
2 2 10 10
|
7,1000 7,1000 7,1000 7,0000
|
1 0 0 0 |
500 0 0 0 |
4.8000 0.0000 0.0000 0.0000 |
7.2000 8.4000 15.7000 50.0000 |
70 98 169 150 |
1 1 1 1 |
|
ABAK |
3,3400 |
13:59 |
800 |
3.34 |
4.38 % |
800 |
3.3000 |
3.4400 |
800 |
1 |
3 |
[+] |
ABK |
3.34 3.34 |
2.6800 4.0000 |
15:24 12:40 12:40 09:00
|
39 198 662 38
|
3,2000 3,8600 3,2400 3,2400
|
1 1 1 1 |
159 400 160 250 |
3.1800 3.1600 3.0800 2.6000 |
4.1200 5.5500 0.0000 0.0000 |
798 442 0 0 |
1 1 0 0 |
|
ABPL |
110,5000 |
17:00 |
2 |
108.50 |
0.45 % |
6 |
108.5000 |
110.5000 |
18 |
2 |
171 |
[+] |
ABE |
107.00 110.50 |
97.8000 119.0000 |
17:00 16:47 16:41 16:41
|
2 20 27 9
|
110,5000 109,0000 109,0000 109,0000
|
2 3 1 3 |
24 240 10 49 |
108.0000 107.5000 107.0000 106.0000 |
111.0000 111.5000 112.0000 112.5000 |
46 24 257 140 |
3 1 7 3 |
|
ACAUTOGAZ |
30,8000 |
15:34 |
612 |
30.80 |
0.98 % |
301 |
30.7000 |
30.9000 |
568 |
1 |
41 |
[+] |
ACG |
30.60 30.90 |
27.8000 33.8000 |
15:24 15:20 15:20 14:57
|
10 9 1 18
|
30,9000 30,8000 30,8000 30,8000
|
5 6 3 2 |
449 1724 937 113 |
30.6000 30.5000 30.4000 30.3000 |
31.0000 31.3000 31.4000 31.5000 |
300 188 245 4 |
1 2 1 1 |
|
ACTION |
21,3500 |
17:00 |
100 |
21.00 |
1.91 % |
17 |
21.3000 |
21.3500 |
346 |
20 |
422 |
[+] |
ACT |
20.90 21.60 |
18.9000 23.1000 |
17:00 17:00 17:00 16:41
|
17 16 1 11
|
21,3500 21,3500 21,3500 21,4000
|
1 1 1 2 |
17 17 17 67 |
21.2500 21.2000 21.1500 21.1000 |
21.4000 21.4500 21.5000 21.5500 |
5516 261 211 231 |
3 5 3 3 |
|
ADATEX |
0,2740 |
16:45 |
100 |
0.27 |
5.38 % |
6200 |
0.2640 |
0.2740 |
8923 |
0 |
0 |
[+] |
ADX |
0.27 0.27 |
0.2180 0.3260 |
16:45 16:22 16:22 16:22
|
100 10700 750 1000
|
0,2720 0,2600 0,2600 0,2600
|
2 1 2 1 |
5100 4150 7800 5753 |
0.2620 0.2560 0.2540 0.2520 |
0.2860 0.2880 0.2960 0.3000 |
100 14960 3439 18095 |
1 1 1 1 |
|
ADIUVO |
0,9520 |
16:46 |
920 |
0.99 |
-1.86 % |
898 |
0.9500 |
0.9660 |
950 |
96 |
92 |
[+] |
ADV |
0.94 0.99 |
0.8900 1.0850 |
16:14 16:14 16:13 16:13
|
5 1808 2000 3888
|
0,9700 0,9600 0,9560 0,9560
|
1 2 6 1 |
2000 3500 11179 1500 |
0.9460 0.9420 0.9400 0.9340 |
0.9680 0.9700 0.9760 0.9800 |
784 6001 11348 19000 |
1 5 2 2 |
|
AERFINANC |
0,0700 |
15:00 |
1550 |
0.00 |
0.00 % |
210 |
0.0600 |
0.0695 |
300 |
0 |
0 |
[+] |
AER |
0.00 0.00 |
0.0490 0.0910 |
11:00 11:00 11:00 11:00
|
3550 283 500 3217
|
0,0700 0,0700 0,0700 0,0700
|
1 1 1 1 |
1000 17999 36665 50000 |
0.0500 0.0360 0.0350 0.0100 |
0.0700 0.0780 0.0800 0.0865 |
125547 8761 1000 7776 |
1 1 1 1 |
|
AFHOL |
2,5000 |
15:00 |
50 |
0.00 |
0.00 % |
100 |
1.5000 |
PKC |
2760 |
0 |
0 |
[+] |
AFH |
0.00 0.00 |
2.0000 3.0000 |
11:00 15:00 11:05 11:00
|
50 75 66 441
|
2,5000 2,3000 2,1000 2,1000
|
1 1 1 0 |
100 100 100 0 |
1.0000 0.5000 0.4000 0.0000 |
1.5000 2.0000 2.5000 2.7000 |
271 1900 75 210 |
3 2 1 1 |
|
AGORA |
11,0400 |
17:00 |
40 |
10.92 |
0.36 % |
500 |
10.9200 |
11.0400 |
10 |
48 |
522 |
[+] |
AGO |
10.70 11.14 |
9.8300 12.0000 |
17:00 16:31 16:31 16:20
|
160 1990 1 100
|
11,0400 10,9600 10,9200 10,9600
|
1 1 2 1 |
200 200 300 240 |
10.9000 10.8600 10.8400 10.8200 |
11.0800 11.1000 11.1400 11.1600 |
100 200 260 345 |
1 1 2 3 |
|
AGROLIGA |
32,0000 |
16:46 |
5 |
31.80 |
0.63 % |
93 |
31.2000 |
32.0000 |
64 |
2 |
49 |
[+] |
AGL |
28.80 32.60 |
25.6000 38.0000 |
16:43 16:39 16:38 16:38
|
55 43 9 6
|
31,2000 31,2000 31,2000 31,4000
|
1 1 1 2 |
98 14 10 21 |
31.0000 29.0000 28.6000 28.4000 |
32.4000 32.6000 32.8000 33.2000 |
190 75 274 125 |
2 1 1 1 |
|
AGROTON |
5,8400 |
17:00 |
53 |
6.00 |
-0.34 % |
362 |
5.6000 |
5.8400 |
3092 |
65 |
365 |
[+] |
AGT |
5.42 6.06 |
5.4000 6.6000 |
17:00 17:00 17:00 16:48
|
331 393 50 1
|
5,8400 5,8400 5,8400 5,7200
|
3 2 2 2 |
1151 1243 1301 1055 |
5.5600 5.5400 5.5200 5.5000 |
5.8600 5.9000 5.9200 5.9400 |
1239 700 1682 350 |
2 1 1 1 |
|
AIGAMES |
1,0600 |
17:00 |
1 |
1.06 |
0.47 % |
111 |
1.0600 |
1.0800 |
8173 |
2 |
3 |
[+] |
ALG |
1.06 1.10 |
0.9500 1.1600 |
15:13 15:09 12:38 12:38
|
432 1395 86 28
|
1,0800 1,0800 1,1000 1,1000
|
4 3 1 1 |
381 2194 1230 193 |
1.0550 1.0500 1.0450 1.0400 |
1.1000 1.1100 1.1200 1.1400 |
1717 69 1722 348 |
2 2 3 1 |
|
AILLERON |
22,7000 |
17:04 |
900 |
22.90 |
-0.87 % |
4 |
22.6500 |
22.7500 |
1828 |
3 |
73 |
[+] |
ALL |
22.60 22.90 |
20.6500 25.1500 |
17:00 16:48 16:48 16:45
|
1 84 16 50
|
22,7000 22,6000 22,6000 22,7000
|
2 1 2 3 |
306 58 1360 180 |
22.6000 22.5500 22.5000 22.4500 |
22.9000 22.9500 23.0000 23.1000 |
465 412 941 140 |
3 3 5 1 |
|
AIRWAY |
0,2780 |
16:42 |
40 |
0.29 |
-1.59 % |
7850 |
0.2755 |
0.2780 |
68752 |
120 |
33 |
[+] |
AWM |
0.27 0.29 |
0.2565 0.3135 |
16:30 16:30 16:30 16:27
|
2000 1111 7491 2509
|
0,2760 0,2760 0,2760 0,2760
|
3 1 5 1 |
17750 3000 12995 50 |
0.2750 0.2740 0.2730 0.2725 |
0.2840 0.2850 0.2865 0.2870 |
500 9551 5229 10000 |
1 2 2 1 |
|
AITON |
0,3000 |
15:54 |
725 |
0.30 |
-0.66 % |
500 |
0.2920 |
0.3000 |
2170 |
3 |
1 |
[+] |
AIT |
0.30 0.32 |
0.2420 0.3620 |
15:54 12:19 12:19 12:19
|
500 59 400 500
|
0,3000 0,3200 0,3180 0,3180
|
1 1 1 1 |
500 500 500 2113 |
0.2800 0.2700 0.2640 0.2620 |
0.3180 0.3200 0.3280 0.3380 |
500 17948 400 400 |
1 2 1 1 |
|
AKCEPTFIN |
0,2600 |
11:00 |
20 |
0.26 |
-2.26 % |
200 |
0.2000 |
0.2600 |
3286 |
0 |
0 |
[+] |
AFC |
0.26 0.26 |
0.2080 0.3120 |
15:00 11:00 11:00 11:00
|
3 400 100 100
|
0,2660 0,2400 0,2400 0,2400
|
2 1 1 1 |
1744 500 1200 3000 |
0.1900 0.1800 0.1700 0.1500 |
0.2660 0.2700 0.2800 0.2860 |
197 9080 200 2891 |
1 2 1 1 |
|
ALIOR |
93,4800 |
17:00 |
135 |
91.70 |
1.68 % |
1888 |
93.4400 |
93.4800 |
588 |
372 |
34 766 |
[+] |
ALR |
90.82 94.28 |
82.5400 100.8500 |
17:00 17:00 17:00 17:00
|
71 1 2 468
|
93,4800 93,4800 93,4800 93,4800
|
2 2 3 2 |
387 1355 5377 1606 |
93.4000 93.3800 93.3400 93.3000 |
93.5000 93.5800 93.6600 93.6800 |
315 44 1 65 |
3 1 1 1 |
|
ALLEGRO |
29,5700 |
17:04 |
400 |
29.75 |
-0.27 % |
2288 |
29.5650 |
29.5700 |
7158 |
2 523 |
75 364 |
[+] |
ALE |
29.51 30.26 |
26.7750 32.7250 |
17:03 17:03 17:03 17:02
|
120 50 300 300
|
29,5700 29,5700 29,5700 29,5700
|
1 1 3 1 |
200 150 5338 1525 |
29.5600 29.5550 29.5500 29.5400 |
29.5750 29.5800 29.5850 29.5950 |
5529 11836 1740 5471 |
2 2 1 2 |
|
ALTA |
2,4300 |
17:00 |
5 |
2.36 |
0.83 % |
19 |
2.3600 |
2.4300 |
680 |
4 |
10 |
[+] |
AAT |
2.36 2.43 |
2.1300 2.5900 |
17:00 16:26 15:51 13:58
|
10 1500 250 305
|
2,4300 2,3700 2,3700 2,4300
|
1 2 1 1 |
499 3300 3219 2500 |
2.3500 2.3400 2.3300 2.3200 |
2.4400 2.4600 2.4700 2.4800 |
3412 64 1005 2730 |
2 1 1 4 |
|
ALTUSTFI |
1,9950 |
17:00 |
1 |
2.09 |
-3.16 % |
6 |
1.9550 |
1.9950 |
5 |
15 |
29 |
[+] |
ALI |
1.90 2.09 |
1.8850 2.2900 |
16:26 16:26 16:26 16:26
|
1238 350 6 6
|
2,0000 2,0000 1,9950 1,9950
|
1 1 1 1 |
6 6 6 6 |
1.9500 1.9450 1.9300 1.9200 |
2.0000 2.0400 2.0500 2.0600 |
33788 345 6 17 |
3 1 1 2 |
|
AMBRA |
22,6500 |
16:38 |
2 |
22.60 |
0.22 % |
163 |
22.6500 |
22.8500 |
59 |
6 |
125 |
[+] |
AMB |
22.45 22.85 |
20.3500 24.8500 |
16:38 16:35 16:32 16:29
|
3 85 6 2
|
22,7000 22,8000 22,8000 22,8000
|
3 4 5 3 |
129 444 383 213 |
22.6000 22.5500 22.5000 22.4500 |
22.9000 23.0000 23.2000 23.2500 |
803 529 210 20 |
3 7 3 2 |
|
AMICA |
68,7000 |
17:01 |
18 |
68.00 |
1.03 % |
1228 |
68.7000 |
68.9000 |
37 |
3 |
185 |
[+] |
AMC |
68.00 68.90 |
61.2000 74.8000 |
17:00 17:00 17:00 17:00
|
16 2 1 1
|
68,7000 68,7000 68,7000 68,7000
|
1 1 2 3 |
116 80 10 143 |
68.6000 68.2000 68.1000 68.0000 |
69.0000 69.1000 69.2000 69.3000 |
504 21 3 43 |
10 1 1 1 |
|
AMREST |
17,3200 |
17:00 |
67 |
17.42 |
-0.57 % |
196 |
17.3200 |
17.4600 |
50 |
43 |
748 |
[+] |
EAT |
17.30 17.72 |
15.6800 19.1600 |
17:00 17:00 17:00 17:00
|
33 105 144 4
|
17,3200 17,3200 17,3200 17,3200
|
1 3 4 1 |
144 215 1078 150 |
17.2600 17.2200 17.2000 17.1800 |
17.4800 17.6000 17.7200 17.7800 |
2259 1129 600 150 |
2 1 2 1 |
|
ANALIZY |
20,2000 |
10:07 |
921 |
0.00 |
0.00 % |
100 |
20.4000 |
21.6000 |
386 |
0 |
0 |
[+] |
AOL |
0.00 0.00 |
16.2000 24.2000 |
09:03 10:05 16:32 09:00
|
20 21 34 52
|
21,0000 21,0000 21,2000 20,2000
|
1 3 1 1 |
200 325 55 20 |
20.2000 20.0000 19.6000 19.5000 |
21.8000 22.0000 22.8000 23.0000 |
82 25 57 50 |
3 1 1 1 |
|
ANSWEAR |
26,4000 |
17:03 |
56 |
26.75 |
-0.19 % |
31 |
26.1000 |
26.4000 |
376 |
12 |
318 |
[+] |
ANR |
26.05 27.00 |
24.1000 29.4000 |
17:00 17:00 17:00 16:47
|
2 1 149 289
|
26,4000 26,4000 26,4000 26,1000
|
3 4 2 2 |
151 71 451 241 |
26.0000 25.9000 25.8000 25.7500 |
26.4500 26.6000 26.7000 26.7500 |
130 100 100 50 |
1 1 1 1 |
|
APANET |
0,9450 |
15:00 |
11 |
0.95 |
5.00 % |
100 |
0.9200 |
0.9400 |
1528 |
0 |
0 |
[+] |
APA |
0.95 0.95 |
0.7600 1.1300 |
15:00 11:00 15:00 11:00
|
12 16 1 122
|
0,9000 0,9000 0,9500 0,8150
|
1 1 1 1 |
400 30 200 677 |
0.9000 0.8550 0.8500 0.8050 |
0.9450 0.9500 0.9700 0.9800 |
2358 12 200 200 |
1 1 1 1 |
|
APATOR |
18,5000 |
17:00 |
104 |
18.00 |
2.89 % |
150 |
18.4200 |
18.5000 |
662 |
26 |
478 |
[+] |
APT |
17.88 18.60 |
16.2000 19.8000 |
17:00 16:48 16:48 16:48
|
2 150 443 174
|
18,5000 18,5400 18,5600 18,5600
|
1 1 1 1 |
55 106 40 10 |
18.3000 18.2200 18.2000 18.0600 |
18.6000 18.6400 18.6800 18.7000 |
20 656 207 120 |
1 1 2 1 |
|
APIS |
0,0228 |
15:22 |
4660 |
0.02 |
-0.87 % |
78358 |
0.0188 |
0.0188 |
986 |
147 |
3 |
[+] |
ASA |
0.02 0.02 |
0.0158 0.0290 |
15:00 15:00 15:00 11:00
|
110802 14198 2300 15000
|
0,0228 0,0228 0,0228 0,0224
|
1 2 1 1 |
28494 144000 16000 110000 |
0.0186 0.0180 0.0176 0.0160 |
0.0228 0.0234 0.0236 0.0248 |
9538 54372 160000 45666 |
1 1 2 1 |
|
APLISENS |
20,4000 |
16:11 |
2 |
20.50 |
-0.49 % |
30 |
20.0000 |
20.4000 |
320 |
0 |
5 |
[+] |
APN |
19.90 20.50 |
18.4500 22.5000 |
16:03 16:00 15:59 14:40
|
1 55 15 2
|
20,4000 19,9000 19,9000 20,4000
|
1 1 1 1 |
430 25 1 1 |
19.9000 19.8000 19.6500 19.6000 |
20.5000 20.6000 20.7000 20.8000 |
794 465 465 453 |
2 1 1 1 |
|
APS |
4,9800 |
16:20 |
105 |
5.00 |
-0.40 % |
430 |
4.7800 |
4.9800 |
69 |
0 |
1 |
[+] |
APS |
4.96 5.00 |
4.0000 6.0000 |
16:20 09:15 09:00 11:35
|
10 2 20 11
|
4,9600 5,0000 5,0000 5,0000
|
1 1 1 1 |
650 650 650 150 |
4.6600 4.5600 4.4600 4.3000 |
5.0000 5.2000 5.3500 5.4000 |
3749 5 970 220 |
3 1 3 1 |
|
APSENERGY |
3,2400 |
17:04 |
727 |
3.10 |
4.52 % |
27 |
3.1600 |
3.2500 |
1046 |
39 |
125 |
[+] |
APE |
3.01 3.26 |
2.7900 3.4100 |
17:02 17:02 17:01 17:01
|
273 582 145 75
|
3,2400 3,2400 3,2400 3,2400
|
3 1 1 1 |
1659 10 2100 400 |
3.1500 3.1300 3.1200 3.1000 |
3.2600 3.3000 3.3300 3.3400 |
1629 2014 17 329 |
1 2 1 1 |
|
AQUABB |
12,7000 |
12:23 |
75 |
0.00 |
0.00 % |
10 |
12.6000 |
13.1000 |
10 |
0 |
0 |
[+] |
AQU |
0.00 0.00 |
10.2000 15.2000 |
12:23 12:23 10:58 10:12
|
5 5 5 5
|
12,8000 13,0000 13,3000 13,0000
|
1 1 1 1 |
10 280 10 20 |
12.3000 12.2000 12.1000 11.9000 |
13.3000 13.5000 13.8000 14.0000 |
25 23 10 20 |
2 2 1 1 |
|
AQUAPOZ |
17,9000 |
13:53 |
2 |
17.90 |
-0.56 % |
150 |
15.6000 |
16.8000 |
140 |
1 |
19 |
[+] |
AQA |
14.40 17.90 |
14.4000 21.4000 |
13:53 13:53 13:53 13:04
|
63 145 5 63
|
16,4000 16,3000 16,2000 14,4000
|
1 1 1 1 |
200 300 150 107 |
15.0000 14.7000 14.6000 14.4000 |
17.0000 17.8000 17.9000 18.0000 |
16 150 677 199 |
1 1 4 1 |
|
ARCHICOM |
38,4000 |
17:00 |
1 |
38.10 |
1.05 % |
39 |
38.4000 |
38.5000 |
178 |
0 |
15 |
[+] |
ARH |
38.10 38.50 |
34.3000 41.9000 |
16:11 15:45 14:42 14:42
|
1 100 20 54
|
38,5000 38,2000 38,3000 38,3000
|
1 1 2 1 |
18 42 70 35 |
38.2000 38.0000 37.7000 37.4000 |
39.0000 39.1000 39.9000 40.2000 |
1200 17 36 24 |
2 1 1 1 |
|
ARCTIC |
16,6000 |
17:00 |
55 |
16.32 |
1.72 % |
101 |
16.5600 |
16.6000 |
65 |
21 |
349 |
[+] |
ATC |
16.30 16.76 |
14.6900 17.9500 |
17:00 16:45 16:43 16:42
|
8 1 5 1
|
16,6000 16,6000 16,6100 16,6100
|
1 1 1 1 |
1 3 3 3 |
16.5500 16.5400 16.5300 16.5200 |
16.6100 16.6200 16.6400 16.6500 |
78 329 1 1 |
1 2 1 1 |
|
ARTGAMES |
0,4600 |
16:40 |
15 |
0.40 |
9.79 % |
5901 |
0.4600 |
0.4700 |
1127 |
40 |
18 |
[+] |
ARG |
0.40 0.52 |
0.3870 0.5780 |
16:10 16:10 16:10 16:09
|
84 500 26 819
|
0,4600 0,4600 0,4630 0,4700
|
1 1 1 1 |
1000 1000 1200 1000 |
0.4500 0.4400 0.4360 0.4300 |
0.5000 0.5180 0.5200 0.5240 |
580 900 9938 4707 |
1 1 3 1 |
|
ARTIFEX |
16,9500 |
17:00 |
27 |
16.80 |
2.73 % |
30 |
16.7000 |
16.9500 |
475 |
13 |
210 |
[+] |
ART |
16.35 17.25 |
15.1500 18.4500 |
16:49 16:49 16:49 16:49
|
38 38 78 38
|
16,6500 16,7000 16,7000 16,7000
|
2 3 2 2 |
630 1176 150 601 |
16.6500 16.6000 16.5500 16.5000 |
17.0000 17.1000 17.2000 17.4000 |
100 465 1828 3320 |
1 2 2 3 |
|
ASBIS |
21,7400 |
17:00 |
59 |
21.92 |
-0.73 % |
41 |
21.7400 |
21.7600 |
150 |
53 |
1 164 |
[+] |
ASB |
21.68 22.00 |
19.7300 24.1000 |
17:00 17:00 17:00 17:00
|
1 10 8 11
|
21,7400 21,7400 21,7400 21,7400
|
3 9 4 1 |
1333 1840 1033 20 |
21.7200 21.7000 21.6800 21.6600 |
21.8400 21.8800 21.9600 21.9800 |
65 8 5 458 |
1 1 1 5 |
|
ASMGROUP |
0,2400 |
16:48 |
807 |
0.00 |
0.00 % |
1000 |
PKC |
PKC |
2000 |
0 |
0 |
[+] |
ASM |
0.00 0.00 |
0.2160 0.2640 |
16:48 16:44 16:39 16:39
|
7500 10000 5556 6005
|
0,2400 0,2400 0,2420 0,2440
|
3 1 1 0 |
6100 40000 83915 0 |
0.2200 0.2000 0.0100 0.0000 |
0.2200 0.2380 0.2400 0.2500 |
3000 7654 13100 43000 |
2 1 1 2 |
|
ASSECOBS |
64,6000 |
17:00 |
45 |
64.40 |
0.31 % |
1 |
63.8000 |
64.6000 |
137 |
2 |
102 |
[+] |
ABS |
64.00 64.60 |
58.0000 70.8000 |
16:47 16:40 16:32 16:17
|
32 42 8 2
|
64,6000 64,6000 64,6000 64,6000
|
1 1 2 3 |
1 1 70 40 |
63.6000 63.4000 63.2000 63.0000 |
64.8000 65.0000 65.4000 65.6000 |
518 316 2 90 |
3 7 1 1 |
|
ASSECOPOL |
119,4000 |
17:00 |
66 |
121.30 |
-1.57 % |
74 |
119.3000 |
119.4000 |
458 |
281 |
34 155 |
[+] |
ACP |
119.30 122.30 |
109.2000 133.4000 |
17:00 17:00 17:00 17:00
|
9 25 44 19
|
119,4000 119,4000 119,4000 119,4000
|
1 2 4 4 |
4 1272 1438 1993 |
119.2000 119.1000 119.0000 118.9000 |
119.5000 119.6000 119.7000 119.9000 |
1403 2 84 13 |
3 1 1 1 |
|
ASSECOSEE |
48,7000 |
17:00 |
1 |
48.90 |
-0.41 % |
59 |
48.7000 |
48.9000 |
91 |
8 |
381 |
[+] |
ASE |
48.50 48.90 |
44.1000 53.6000 |
16:49 16:49 16:48 16:33
|
9 17 10 19
|
48,9000 48,8000 48,8000 48,8000
|
1 7 2 2 |
12 465 11 105 |
48.6000 48.5000 48.4000 48.3000 |
49.0000 49.2000 49.3000 49.4000 |
5735 116 34 570 |
9 3 2 5 |
|
ASTARTA |
49,4000 |
17:00 |
15 |
50.10 |
0.71 % |
152 |
49.0000 |
49.4000 |
701 |
24 |
1 193 |
[+] |
AST |
47.60 50.50 |
45.1000 55.1000 |
17:00 17:00 17:00 17:00
|
85 13 40 19
|
49,4000 49,4000 49,4000 49,4000
|
1 2 3 1 |
113 101 183 350 |
48.7000 48.6000 48.5500 48.5000 |
49.5000 49.6000 49.7000 49.8500 |
5032 92 143 92 |
2 1 1 1 |
|
ASTRO |
0,1010 |
14:21 |
2000 |
0.00 |
0.00 % |
1500 |
0.1000 |
0.1070 |
1000 |
0 |
0 |
[+] |
ASR |
0.00 0.00 |
0.0810 0.1210 |
14:21 12:38 16:36 16:36
|
353 447 300 1500
|
0,1010 0,1010 0,1100 0,1090
|
1 1 1 1 |
250 1000 250 600 |
0.0990 0.0985 0.0980 0.0960 |
0.1080 0.1100 0.1110 0.1120 |
3700 3797 2400 13333 |
1 1 1 1 |
|
ATAL |
51,6000 |
16:41 |
207 |
51.70 |
0.00 % |
1 |
51.2000 |
51.6000 |
792 |
5 |
234 |
[+] |
1AT |
50.90 51.70 |
46.5500 56.8000 |
16:41 16:20 16:09 16:09
|
35 20 4 55
|
51,6000 51,6000 51,6000 51,5000
|
2 5 4 2 |
51 275 33 80 |
51.0000 50.9000 50.8000 50.7000 |
51.8000 52.1000 52.2000 52.4000 |
50 35 50 18 |
1 1 1 1 |
|
ATCCARGO |
14,5000 |
12:36 |
25 |
14.50 |
-2.68 % |
50 |
14.5500 |
15.0000 |
34 |
0 |
4 |
[+] |
ATA |
14.50 15.00 |
11.6000 17.4000 |
10:13 09:26 09:26 09:19
|
6 30 20 163
|
15,0000 15,0000 15,0000 14,5000
|
4 1 1 3 |
168 154 200 285 |
14.5000 14.4000 14.3500 14.1000 |
15.1000 15.4000 15.7000 15.8500 |
10 274 95 38 |
1 1 1 1 |
|
ATENDE |
2,5400 |
16:42 |
10 |
2.54 |
1.60 % |
110 |
2.5200 |
2.5400 |
1500 |
7 |
17 |
[+] |
ATD |
2.50 2.54 |
2.2900 2.7900 |
16:10 16:01 14:44 13:23
|
40 400 1609 391
|
2,5400 2,5100 2,5300 2,5100
|
1 4 5 1 |
1600 3551 8489 2500 |
2.5100 2.5000 2.4900 2.4800 |
2.5600 2.5900 2.6000 2.6500 |
1330 694 800 381 |
2 1 1 1 |
|
ATLANTAPL |
18,6000 |
17:00 |
132 |
19.15 |
-3.12 % |
68 |
18.6000 |
19.1500 |
353 |
1 |
18 |
[+] |
ATP |
18.40 19.15 |
17.2500 21.0000 |
17:00 16:34 12:09 12:09
|
37 17 55 50
|
18,6000 18,6000 18,5000 18,5000
|
1 4 1 3 |
100 2050 80 603 |
18.5500 18.5000 18.4500 18.4000 |
19.2000 19.9000 20.1000 20.8000 |
470 85 837 10 |
2 1 2 1 |
|
ATLANTIS |
0,2750 |
12:54 |
4000 |
0.00 |
0.00 % |
8412 |
PKC |
PKC |
48209 |
0 |
0 |
[+] |
ATS |
0.00 0.00 |
0.2480 0.3020 |
12:53 12:45 12:45 12:45
|
500 910 313 7777
|
0,2750 0,2750 0,2750 0,2750
|
2 1 1 2 |
161129 200 30000 6000 |
0.3100 0.3040 0.2950 0.2800 |
0.1850 0.2000 0.3200 0.3250 |
2000 8400 11000 12000 |
2 1 1 1 |
|
ATMGRUPA |
3,9800 |
16:49 |
345 |
4.00 |
0.51 % |
816 |
3.9800 |
4.0200 |
3524 |
7 |
29 |
[+] |
ATG |
3.97 4.04 |
3.6000 4.4000 |
16:48 16:48 15:47 15:47
|
43 300 6 62
|
3,9800 3,9800 3,9800 3,9800
|
2 3 3 1 |
1652 1112 1133 3 |
3.9700 3.9600 3.9500 3.9400 |
4.0400 4.0500 4.0600 4.0800 |
743 160 658 1282 |
2 2 1 2 |
|
ATOMJELLY |
1,2800 |
11:22 |
20 |
1.25 |
-1.54 % |
600 |
1.1800 |
1.2700 |
50 |
2 |
3 |
[+] |
ATJ |
1.20 1.28 |
1.0000 1.5000 |
11:22 11:22 11:22 09:00
|
650 500 50 1000
|
1,2000 1,2100 1,2200 1,2500
|
1 1 1 1 |
100 1750 100 200 |
1.1700 1.1600 1.1500 1.1300 |
1.2800 1.3000 1.3100 1.3200 |
380 681 100 190 |
1 2 1 1 |
|
ATONHT |
0,1780 |
11:00 |
400 |
0.00 |
0.00 % |
50100 |
0.0110 |
PKC |
20857 |
0 |
0 |
[+] |
ATO |
0.00 0.00 |
0.1430 0.2120 |
11:00 11:00 11:00 15:00
|
200 200 200 333
|
0,1780 0,1780 0,1780 0,1570
|
1 0 0 0 |
50000 0 0 0 |
0.0100 0.0000 0.0000 0.0000 |
0.0100 0.0300 0.0800 0.1000 |
10208 1250 1000 9288 |
2 1 1 2 |
|
ATREM |
24,3000 |
17:02 |
200 |
22.10 |
9.95 % |
526 |
24.3000 |
24.4000 |
305 |
29 |
682 |
[+] |
ATR |
22.10 24.30 |
21.9000 26.7000 |
17:02 17:02 17:02 17:02
|
200 205 50 100
|
24,3000 24,3000 24,3000 24,3000
|
1 1 1 1 |
51 55 88 18 |
24.1000 24.0000 23.8000 23.6000 |
24.5000 24.6000 24.8000 24.9000 |
1075 1004 200 490 |
2 2 1 4 |
|
AUTOPARTN |
19,7000 |
17:01 |
106 |
19.80 |
0.10 % |
173 |
19.5000 |
19.7000 |
137 |
112 |
2 210 |
[+] |
APR |
19.30 19.94 |
17.8200 21.7500 |
17:00 17:00 17:00 17:00
|
306 500 325 25
|
19,7000 19,7000 19,7000 19,7000
|
1 1 1 2 |
302 149 50 300 |
19.4600 19.4400 19.4200 19.4000 |
19.7800 19.8000 19.8400 19.8800 |
1201 3486 684 995 |
2 3 3 2 |
|
AUXILIUM |
2,2600 |
17:02 |
167 |
2.30 |
0.00 % |
6503 |
2.2600 |
2.3200 |
415 |
187 |
450 |
[+] |
AUX_ |
2.14 2.64 |
1.8400 2.7600 |
17:00 17:00 17:00 17:00
|
620 213 1400 1100
|
2,2600 2,2600 2,2600 2,2600
|
2 2 2 2 |
1222 1600 2000 1345 |
2.2000 2.1800 2.1600 2.1400 |
2.3400 2.3600 2.4200 2.4400 |
954 479 300 1518 |
3 2 1 1 |
|
AZTEC |
2,6400 |
16:38 |
5 |
0.00 |
0.00 % |
30 |
2.4800 |
2.6200 |
114 |
0 |
0 |
[+] |
AZC |
0.00 0.00 |
2.1200 3.1600 |
15:35 15:35 15:35 15:35
|
350 250 100 50
|
2,3800 2,4000 2,4000 2,4400
|
1 1 1 1 |
20 50 100 560 |
2.4600 2.3600 2.3000 2.2400 |
2.6400 2.6600 2.6800 2.7000 |
1494 90 95 100 |
2 1 1 1 |
|
BALTICON |
13,5000 |
15:51 |
2 |
13.50 |
-2.88 % |
61 |
13.2000 |
13.5000 |
596 |
0 |
4 |
[+] |
BLT |
13.20 13.50 |
10.8000 16.2000 |
15:45 10:13 10:12 10:12
|
51 2 38 150
|
13,2000 13,5000 13,4000 13,4000
|
2 1 1 1 |
207 50 109 10 |
13.0000 12.6000 12.3000 12.2000 |
13.9000 14.0000 14.2000 14.3000 |
386 143 580 20 |
3 1 2 1 |
|
BBIDEVNFI |
5,3000 |
15:23 |
200 |
5.32 |
-0.75 % |
388 |
5.2400 |
5.3200 |
2276 |
1 |
3 |
[+] |
BBD |
5.30 5.32 |
4.7900 5.8400 |
12:17 11:43 11:06 11:06
|
2 38 10 5
|
5,3000 5,3000 5,3000 5,3000
|
2 1 1 2 |
2300 9 306 2255 |
5.2200 5.2000 5.1600 5.0000 |
5.3400 5.4000 5.5000 5.5600 |
1 4142 7159 300 |
1 2 6 1 |
|
BEDZIN |
26,8000 |
16:40 |
163 |
26.90 |
-0.56 % |
1 |
26.8000 |
26.9500 |
336 |
2 |
66 |
[+] |
BDZ |
26.50 27.30 |
24.2500 29.5500 |
16:35 16:23 16:23 15:09
|
50 19 70 20
|
26,6000 26,5500 26,8000 26,5000
|
1 1 2 2 |
34 41 80 91 |
26.6000 26.5500 26.5000 26.4000 |
27.0000 27.2500 27.3000 27.3500 |
480 475 99 320 |
2 2 2 4 |
|
BELEAF |
5,2000 |
15:17 |
195 |
5.70 |
4.00 % |
260 |
5.0000 |
5.7000 |
4695 |
1 |
6 |
[+] |
BLF |
5.20 5.70 |
4.5600 6.8000 |
15:00 11:00 11:00 11:00
|
247 250 282 20
|
5,2000 5,7000 5,7000 5,7000
|
1 1 1 1 |
149 100 100 200 |
4.5600 4.5000 4.0400 4.0000 |
5.8000 5.9000 6.4000 6.4500 |
20 20 485 612 |
1 1 2 2 |
|
BENEFIT |
2 950,0000 |
17:00 |
1 |
2,930.00 |
-0.34 % |
7 |
2945.0000 |
2950.0000 |
2 |
1 |
3 943 |
[+] |
BFT |
2,930.00 3,000.00 |
2640.0000 3220.0000 |
17:00 17:00 17:00 17:00
|
2 3 10 1
|
2 950,0000 2 950,0000 2 950,0000 2 950,0000
|
3 2 4 2 |
34 19 7 7 |
2940.0000 2935.0000 2930.0000 2925.0000 |
2990.0000 2995.0000 3000.0000 3010.0000 |
21 28 56 13 |
3 2 3 4 |
|
BERGHOLDI |
0,2100 |
15:13 |
1000 |
0.00 |
0.00 % |
10000 |
0.3000 |
PKC |
19780 |
0 |
0 |
[+] |
BRH |
0.00 0.00 |
0.1680 0.2520 |
15:13 15:04 15:01 15:00
|
350 3500 2680 7199
|
0,2100 0,2100 0,2100 0,2100
|
1 1 3 2 |
20000 30000 42622 58800 |
0.1000 0.0300 0.0200 0.0100 |
0.1500 0.2100 0.2520 0.9600 |
4000 21206 3588 16000 |
1 2 1 1 |
|
BEST |
26,0000 |
15:10 |
1 |
25.20 |
0.78 % |
124 |
25.4000 |
26.0000 |
8 |
0 |
2 |
[+] |
BST |
25.20 26.00 |
22.8000 27.6000 |
15:10 14:16 14:16 13:59
|
9 53 12 20
|
25,6000 25,2000 25,2000 25,8000
|
2 3 1 1 |
245 480 20 10 |
25.2000 25.0000 23.0000 22.0000 |
26.2000 27.0000 28.6000 28.8000 |
300 1 38 7 |
1 1 1 2 |
|
BETACOM |
4,1600 |
09:00 |
5 |
4.16 |
0.00 % |
120 |
4.1200 |
4.1600 |
933 |
0 |
0 |
[+] |
BCM |
4.16 4.16 |
3.7600 4.5600 |
15:59 15:59 15:59 10:34
|
2 2 2 50
|
4,1600 4,1600 4,1600 4,1600
|
1 1 1 1 |
125 390 2000 258 |
4.1000 4.0600 4.0400 3.8800 |
4.1800 4.2600 4.4000 4.4400 |
1950 230 2574 239 |
1 1 1 1 |
|
BIGCHEESE |
12,6000 |
17:00 |
600 |
12.48 |
1.29 % |
93 |
12.4000 |
12.6000 |
929 |
6 |
81 |
[+] |
BCS |
12.40 12.70 |
11.2400 13.7200 |
17:00 16:30 16:30 16:30
|
100 26 93 60
|
12,6000 12,6000 12,6000 12,6000
|
2 2 1 3 |
213 82 56 221 |
12.3800 12.3000 12.2200 12.2000 |
12.6800 12.7000 12.8000 12.8400 |
100 240 530 200 |
1 2 2 1 |
|
BINARY |
3,6000 |
15:07 |
10 |
3.58 |
0.56 % |
5 |
3.6000 |
3.6200 |
50 |
0 |
0 |
[+] |
BHX |
3.48 3.60 |
2.8800 4.2800 |
12:51 12:51 10:41 14:25
|
20 20 7 10
|
3,4800 3,5000 3,5800 3,5800
|
2 1 1 1 |
70 25 100 50 |
3.4600 3.4400 3.4200 3.2000 |
3.7800 3.8000 3.9400 4.2800 |
30 40 25 795 |
1 1 1 2 |
|
BIOCELTIX |
89,4000 |
17:00 |
2 |
88.20 |
1.36 % |
12 |
89.0000 |
89.4000 |
182 |
4 |
396 |
[+] |
BCX |
86.60 89.40 |
79.4000 97.0000 |
17:00 16:49 16:49 16:48
|
3 57 4 27
|
89,4000 89,0000 89,0000 89,0000
|
1 1 1 1 |
301 5 62 99 |
88.7000 88.6000 88.5000 88.4000 |
89.5000 89.7000 89.8000 89.9000 |
62 90 16 175 |
2 1 1 4 |
|
BIOERG |
0,1355 |
16:49 |
5612 |
0.00 |
-0.37 % |
10 |
0.1300 |
PKC |
20959 |
0 |
0 |
[+] |
BER |
0.00 0.00 |
0.1090 0.1630 |
16:07 10:36 10:36 10:32
|
1000 5612 1000 1000
|
0,1375 0,1330 0,1330 0,1350
|
1 1 1 1 |
500 400 1000 250 |
0.0500 0.0400 0.0300 0.0200 |
0.1100 0.1340 0.1360 0.2000 |
4990 100250 58400 1000 |
2 2 4 1 |
|
BIOGENED |
29,8000 |
12:19 |
3 |
26.60 |
-9.15 % |
100 |
26.4000 |
27.6000 |
100 |
0 |
1 |
[+] |
BGD |
22.60 29.80 |
21.4000 31.8000 |
10:02 10:02 10:02 10:02
|
29 5 5 2
|
22,6000 23,0000 24,0000 25,0000
|
1 1 1 1 |
27 42 100 11 |
25.4000 23.6000 22.6000 22.2000 |
28.8000 29.8000 30.0000 33.0000 |
100 70 500 60 |
1 2 1 1 |
|
BIOMASS |
0,1438 |
17:00 |
1378 |
0.14 |
2.57 % |
102 |
0.1396 |
0.1438 |
4122 |
245 |
35 |
[+] |
BEP |
0.14 0.14 |
0.1120 0.1680 |
17:00 17:00 17:00 17:00
|
1322 100 200 200
|
0,1438 0,1438 0,1438 0,1438
|
1 1 1 1 |
66 151 16428 164 |
0.1394 0.1370 0.1344 0.1342 |
0.1440 0.1446 0.1448 0.1464 |
29245 9203 150 72 |
1 2 1 1 |
|
BIOMAXIMA |
15,1500 |
17:02 |
40 |
15.30 |
0.33 % |
35 |
15.1000 |
15.1500 |
325 |
10 |
157 |
[+] |
BMX |
14.95 15.45 |
13.8000 16.8000 |
17:00 17:00 17:00 17:00
|
10 50 70 130
|
15,1500 15,1500 15,1500 15,1500
|
1 2 3 2 |
70 100 330 300 |
14.9500 14.8500 14.8000 14.7500 |
15.2000 15.4000 15.4500 15.5000 |
3191 648 892 700 |
1 5 6 5 |
|
BIOTON |
3,6750 |
17:00 |
4 |
3.64 |
1.52 % |
500 |
3.6500 |
3.6750 |
922 |
77 |
278 |
[+] |
BIO |
3.58 3.68 |
3.2800 4.0000 |
17:00 17:00 16:44 16:33
|
866 700 1500 102
|
3,6750 3,6750 3,6750 3,6750
|
1 1 1 1 |
20 566 20 4 |
3.6400 3.6350 3.6300 3.6200 |
3.6800 3.6850 3.6900 3.6950 |
2120 1231 5158 700 |
4 2 5 1 |
|
BIZTECH |
0,1930 |
16:30 |
2559 |
0.19 |
3.76 % |
25101 |
0.1810 |
0.1930 |
20120 |
11 |
2 |
[+] |
BTK |
0.18 0.19 |
0.1550 0.2300 |
10:08 09:08 15:24 14:56
|
8299 100 1000 400
|
0,1810 0,1930 0,1860 0,1860
|
1 1 1 1 |
6383 15000 11700 30000 |
0.1790 0.1770 0.1760 0.1720 |
0.1940 0.1950 0.1970 0.1980 |
6000 4358 10856 9904 |
1 1 2 2 |
|
BKDGAMES |
3,1700 |
16:32 |
8 |
3.18 |
2.92 % |
30 |
3.1000 |
3.1700 |
2020 |
0 |
1 |
[+] |
BKD |
3.17 3.20 |
2.5500 3.8100 |
15:15 15:15 09:21 09:20
|
2 348 20 35
|
3,1700 3,1700 3,1800 3,2000
|
1 1 1 1 |
14 30 30 30 |
3.0800 3.0600 3.0200 2.9600 |
3.1800 3.2000 3.2400 3.2600 |
490 60 30 30 |
2 1 1 1 |
|
BLACKPOIN |
0,6500 |
09:00 |
12 |
0.65 |
0.00 % |
300 |
0.6200 |
0.6500 |
2076 |
0 |
0 |
[+] |
BPN |
0.65 0.65 |
0.5200 0.7800 |
09:00 09:00 09:28 09:00
|
2 20 50 20
|
0,6500 0,6500 0,6550 0,6500
|
1 1 1 1 |
3360 3350 490 1399 |
0.6150 0.4700 0.4660 0.4640 |
0.6550 0.6600 0.6650 0.6900 |
1210 1112 3800 179 |
1 1 1 1 |
|
BLACKROSE |
1,1900 |
17:00 |
3 |
1.22 |
-2.46 % |
702 |
1.1300 |
1.1900 |
496 |
26 |
29 |
[+] |
BRP |
1.05 1.22 |
0.9800 1.4600 |
17:00 16:31 15:46 15:45
|
567 433 1 1241
|
1,1900 1,1700 1,1800 1,1300
|
2 1 1 2 |
241 959 501 1025 |
1.1200 1.1100 1.1000 1.0900 |
1.2000 1.2100 1.2200 1.2500 |
5100 1001 5071 1220 |
2 1 2 2 |
|
BLOOBER |
28,6500 |
17:00 |
2000 |
27.45 |
4.37 % |
500 |
28.5500 |
28.6500 |
555 |
43 |
1 207 |
[+] |
BLO |
26.80 29.00 |
24.7500 30.1500 |
17:00 16:48 16:47 16:44
|
175 1 200 148
|
28,6500 28,6500 28,5500 28,5500
|
2 1 1 2 |
370 562 205 405 |
28.5000 28.4000 28.3000 28.2500 |
28.7000 28.7500 28.8000 28.8500 |
1244 2 347 79 |
1 1 1 1 |
|
BNPPL |
91,2000 |
16:39 |
15 |
90.80 |
0.66 % |
35 |
91.0000 |
91.8000 |
25 |
3 |
291 |
[+] |
BNP |
90.40 93.00 |
81.8000 99.8000 |
16:01 15:40 15:00 15:00
|
30 868 24 36
|
91,4000 91,4000 92,0000 92,0000
|
2 1 3 3 |
133 20 193 87 |
90.2000 90.0000 89.6000 89.2000 |
92.0000 92.8000 93.0000 93.6000 |
276 33 255 50 |
1 1 2 1 |
|
BOGDANKA |
23,6400 |
17:00 |
100 |
23.50 |
1.20 % |
1000 |
23.6000 |
23.6400 |
174 |
32 |
752 |
[+] |
LWB |
23.20 23.80 |
21.1600 25.8400 |
17:00 17:00 17:00 17:00
|
101 99 1 118
|
23,6400 23,6400 23,6400 23,6400
|
1 3 2 1 |
5 318 212 475 |
23.4200 23.3000 23.2800 23.2600 |
23.6600 23.6800 23.7000 23.7400 |
150 133 1085 363 |
1 1 2 2 |
|
BOOMBIT |
8,2000 |
17:00 |
10 |
8.10 |
2.50 % |
475 |
8.2000 |
8.2600 |
100 |
2 |
17 |
[+] |
BBT |
7.90 8.20 |
7.3000 8.9000 |
17:00 16:16 16:14 16:04
|
15 7 10 1
|
8,2000 8,1800 8,2000 8,1800
|
1 1 4 2 |
293 10 1130 160 |
8.1800 8.0600 8.0000 7.9800 |
8.2800 8.3000 8.3800 8.5000 |
271 2040 120 10 |
2 5 1 1 |
|
BORYSZEW |
5,1400 |
17:00 |
10 |
5.16 |
-0.39 % |
324 |
5.0700 |
5.1400 |
921 |
109 |
559 |
[+] |
BRS |
5.05 5.19 |
4.6450 5.6700 |
17:00 17:00 17:00 17:00
|
12 67 120 530
|
5,1400 5,1400 5,1400 5,1400
|
2 11 5 5 |
1200 10616 316 2396 |
5.0600 5.0500 5.0400 5.0300 |
5.1500 5.1800 5.1900 5.2000 |
1259 535 2000 2805 |
2 1 1 2 |
|
BOS |
11,8000 |
17:01 |
290 |
11.85 |
0.00 % |
105 |
11.7500 |
11.8000 |
406 |
5 |
57 |
[+] |
BOS |
11.50 11.90 |
10.7000 13.0000 |
17:00 16:48 16:44 16:43
|
10 100 200 60
|
11,8000 11,8500 11,8000 11,8500
|
1 4 2 1 |
1 331 151 1 |
11.7000 11.6500 11.6000 11.5500 |
11.8500 11.9000 11.9500 12.0000 |
1000 3577 481 690 |
1 4 4 5 |
|
BOWIM |
4,7350 |
16:45 |
3 |
4.80 |
-1.15 % |
6 |
4.6600 |
4.7250 |
6 |
8 |
40 |
[+] |
BOW |
4.64 4.80 |
4.3200 5.2800 |
16:40 16:40 16:40 16:38
|
638 200 16 184
|
4,6400 4,6400 4,6450 4,6450
|
3 1 1 2 |
2004 8 1068 1100 |
4.6500 4.6450 4.6400 4.6300 |
4.7300 4.7350 4.7400 4.7450 |
4 1 300 108 |
1 1 1 2 |
|
BPC |
0,1570 |
09:41 |
600 |
0.16 |
0.00 % |
100 |
0.1410 |
0.1570 |
150 |
15 |
2 |
[+] |
BPC |
0.16 0.16 |
0.1260 0.1880 |
09:41 09:41 09:41 10:03
|
5000 200 9624 80
|
0,1570 0,1570 0,1570 0,1570
|
1 1 1 1 |
10000 8963 500 1950 |
0.1360 0.1350 0.1340 0.1330 |
0.1580 0.1600 0.1700 0.1770 |
10900 5000 3000 200 |
1 1 1 1 |
|
BRAND24 |
48,0000 |
17:02 |
279 |
49.00 |
-2.04 % |
80 |
47.4000 |
49.0000 |
200 |
1 |
39 |
[+] |
B24 |
47.30 49.40 |
44.1000 53.8000 |
16:47 16:43 16:43 16:43
|
50 28 70 1
|
48,0000 47,3000 47,3000 47,3000
|
1 1 1 1 |
101 10 100 80 |
47.3000 46.7000 46.6000 46.4000 |
49.4000 49.5000 51.0000 51.6000 |
1606 792 514 22 |
1 2 2 1 |
|
BRAS |
0,2300 |
16:25 |
1000 |
0.22 |
0.88 % |
2185 |
0.2280 |
0.2300 |
21898 |
87 |
20 |
[+] |
BSA |
0.22 0.23 |
0.1800 0.2680 |
15:29 15:10 15:10 14:50
|
1500 1 35000 4178
|
0,2300 0,2300 0,2260 0,2240
|
1 5 1 5 |
2500 46560 451 55756 |
0.2260 0.2240 0.2220 0.2200 |
0.2320 0.2360 0.2380 0.2400 |
9000 11000 18747 6050 |
4 2 1 3 |
|
BSH |
12,8000 |
16:46 |
145 |
12.60 |
-0.78 % |
63 |
12.3500 |
12.8000 |
105 |
18 |
220 |
[+] |
BSH |
12.15 12.80 |
10.1000 15.1000 |
16:46 16:44 16:31 16:15
|
15 7 6000 1
|
12,8000 12,3500 12,4000 12,8000
|
2 2 1 2 |
399 207 300 247 |
12.3000 12.1500 12.1000 12.0500 |
12.8500 12.9000 13.1000 13.6000 |
30 746 33 20 |
1 1 1 1 |
|
BTCSTUDIO |
0,3740 |
15:46 |
24 |
0.00 |
0.00 % |
20 |
0.4500 |
0.3000 |
1000 |
0 |
0 |
[+] |
BTC |
0.00 0.00 |
0.3000 0.4480 |
15:46 13:57 13:40 09:14
|
26 455 455 19
|
0,3740 0,3260 0,3740 0,3740
|
1 1 1 1 |
3500 2000 3000 5000 |
0.3000 0.2400 0.2300 0.2000 |
0.3700 0.3820 0.3840 0.4500 |
7476 500 500 20 |
3 1 1 1 |
|
BUDIMEX |
525,5000 |
17:04 |
10 |
503.00 |
5.95 % |
114 |
525.0000 |
525.5000 |
347 |
168 |
87 225 |
[+] |
BDX |
503.00 532.00 |
452.8000 553.0000 |
17:04 17:01 17:00 17:00
|
4 1 60 97
|
525,5000 525,5000 525,5000 525,5000
|
1 2 2 2 |
84 93 589 124 |
524.5000 524.0000 523.5000 523.0000 |
526.0000 526.5000 527.0000 527.5000 |
397 94 419 354 |
2 2 2 3 |
|
BUMECH |
9,6500 |
17:04 |
500 |
9.60 |
0.42 % |
304 |
9.4500 |
9.6500 |
155 |
62 |
586 |
[+] |
BMC |
9.12 9.69 |
8.6400 10.5600 |
17:00 17:00 17:00 16:48
|
95 4 1 1
|
9,6500 9,6500 9,6500 9,4600
|
1 2 1 1 |
4 1778 1000 2 |
9.4300 9.4100 9.4000 9.3900 |
9.6800 9.7000 9.7200 9.7500 |
497 197 800 1673 |
1 1 1 3 |
|
CANNABIS |
0,3685 |
17:03 |
5000 |
0.38 |
-0.41 % |
1000 |
0.3630 |
0.3685 |
5446 |
364 |
133 |
[+] |
CBD |
0.36 0.38 |
0.3025 0.4535 |
16:48 16:46 16:46 16:46
|
2000 45 809 2098
|
0,3685 0,3700 0,3700 0,3695
|
1 1 2 3 |
9000 45832 2000 13000 |
0.3620 0.3615 0.3605 0.3600 |
0.3695 0.3700 0.3705 0.3710 |
5600 23757 6748 8000 |
2 3 1 1 |
|
CAPITEA |
0,4500 |
17:00 |
3000 |
0.45 |
0.90 % |
3666 |
0.4400 |
0.4500 |
16970 |
89 |
40 |
[+] |
CAP |
0.44 0.45 |
0.4040 0.4920 |
17:00 17:00 17:00 17:00
|
2300 2700 100 900
|
0,4500 0,4500 0,4500 0,4500
|
1 1 1 3 |
2122 4661 2300 16000 |
0.4350 0.4320 0.4310 0.4300 |
0.4530 0.4540 0.4550 0.4560 |
2303 3550 4562 4000 |
1 1 2 1 |
|
CAPTORTX |
52,0000 |
17:00 |
10 |
51.20 |
0.78 % |
112 |
51.6000 |
52.0000 |
52 |
2 |
80 |
[+] |
CTX |
50.00 52.00 |
46.1000 56.2000 |
16:31 16:25 16:25 15:57
|
9 7 15 3
|
51,6000 51,6000 51,6000 51,6000
|
1 3 2 1 |
100 59 94 8 |
51.4000 50.2000 50.0000 49.3000 |
52.2000 52.4000 52.6000 53.0000 |
107 200 1 608 |
2 1 1 5 |
|
CARBON |
6,6000 |
15:51 |
2 |
6.30 |
4.76 % |
378 |
6.3000 |
6.6000 |
733 |
1 |
8 |
[+] |
CRB |
6.30 6.60 |
5.0400 7.5600 |
15:00 13:23 13:23 12:17
|
100 65 35 3
|
6,3000 6,6000 6,6000 6,6000
|
1 2 2 1 |
99 515 50 25 |
5.5600 5.5400 5.5000 5.4800 |
7.0000 7.2000 7.4000 7.5600 |
1103 200 200 154 |
2 1 1 1 |
|
CARLSON |
4,1600 |
17:00 |
2 |
4.09 |
1.59 % |
5 |
4.1000 |
4.1600 |
518 |
11 |
45 |
[+] |
CAI |
4.02 4.40 |
3.2750 4.9050 |
16:39 16:39 16:36 16:19
|
294 1 5 233
|
4,1000 4,1000 4,1000 4,0600
|
1 2 1 2 |
267 280 500 139 |
4.0600 4.0050 4.0000 3.9000 |
4.1700 4.1800 4.1950 4.2000 |
20 115 41 500 |
1 1 1 1 |
|
CASPAR |
7,7500 |
09:28 |
2 |
7.75 |
0.00 % |
8 |
7.0000 |
7.7500 |
968 |
0 |
0 |
[+] |
CSR |
7.75 7.75 |
7.0000 8.5000 |
16:01 12:17 09:00 09:00
|
51 250 2 2
|
7,7500 7,5000 7,8000 7,9500
|
1 0 0 0 |
249 0 0 0 |
6.0000 0.0000 0.0000 0.0000 |
10.0000 10.3000 11.0000 19.0000 |
30000 1389 57 365 |
1 1 1 1 |
|
CAVATINA |
16,5000 |
16:43 |
6 |
16.40 |
0.00 % |
50 |
16.3000 |
17.2500 |
529 |
2 |
26 |
[+] |
CAV |
16.40 17.25 |
14.8000 18.0000 |
16:43 16:43 15:54 15:53
|
5 29 1 1
|
16,9000 17,1500 17,2500 17,1500
|
2 1 1 2 |
21 50 200 120 |
16.2000 16.0000 15.8500 15.8000 |
17.3500 17.4000 17.4500 17.5000 |
58 10 130 1580 |
1 1 2 2 |
|
CCC |
188,0000 |
17:04 |
10 |
185.00 |
1.68 % |
13 |
187.9000 |
188.0000 |
282 |
148 |
27 668 |
[+] |
CCC |
182.10 189.40 |
166.5000 203.4000 |
17:00 17:00 17:00 17:00
|
117 18 11 10
|
188,0000 188,0000 188,0000 188,0000
|
1 1 1 1 |
215 88 105 41 |
187.8000 187.7000 187.6000 187.5000 |
188.2000 188.3000 188.4000 188.5000 |
122 127 64 16 |
1 2 2 3 |
|
CCS |
0,8500 |
10:54 |
20 |
0.00 |
0.00 % |
52 |
0.8000 |
0.8500 |
480 |
0 |
0 |
[+] |
CCS |
0.00 0.00 |
0.6800 1.0200 |
09:47 14:45 14:45 14:45
|
13 1955 70 250
|
0,8000 0,8000 0,8000 0,8000
|
2 1 1 1 |
433 1000 899 1000 |
0.7600 0.7500 0.7050 0.7000 |
0.8750 0.8800 0.8850 0.8950 |
905 297 1400 3000 |
3 1 1 1 |
|
CDA |
22,7000 |
17:00 |
15 |
21.90 |
3.18 % |
547 |
22.4000 |
22.8000 |
500 |
2 |
40 |
[+] |
CDA |
21.90 23.00 |
17.5500 26.2000 |
16:00 15:38 15:31 15:31
|
1 2 5 5
|
22,4000 22,4000 23,0000 22,9000
|
1 2 1 2 |
1947 105 5 54 |
22.3000 22.2000 22.1000 21.9000 |
23.1000 23.2000 23.3000 23.4000 |
5 20 5 15 |
1 1 1 1 |
|
CDPROJEKT |
216,6000 |
17:00 |
48 |
219.50 |
-1.10 % |
1689 |
216.6000 |
217.0000 |
255 |
213 |
46 269 |
[+] |
CDR |
215.80 219.90 |
197.5500 241.4000 |
17:00 17:00 17:00 17:00
|
365 6 89 24
|
216,6000 216,6000 216,6000 216,6000
|
6 4 6 4 |
2699 270 410 1318 |
216.5000 216.4000 216.3000 216.2000 |
217.3000 217.4000 217.5000 217.6000 |
3001 527 76 893 |
3 2 2 2 |
|
CDRL |
13,5000 |
16:36 |
102 |
13.00 |
3.85 % |
55 |
12.1000 |
13.5000 |
107 |
1 |
18 |
[+] |
CDL |
11.90 13.50 |
11.7000 14.3000 |
16:35 16:35 16:35 16:26
|
2 2 219 1
|
13,3000 13,1000 12,6000 12,6000
|
2 1 1 2 |
712 150 62 201 |
12.0000 11.7000 11.6000 11.5000 |
13.6000 13.7000 13.8000 14.0000 |
701 50 200 225 |
1 1 1 4 |
|
CELTIC |
2,6000 |
16:33 |
30 |
2.65 |
-3.70 % |
150 |
2.5100 |
2.6000 |
3000 |
4 |
11 |
[+] |
CPD |
2.50 2.65 |
2.3900 2.9100 |
15:41 15:41 15:11 12:42
|
300 200 100 1000
|
2,5000 2,5500 2,6000 2,6000
|
2 1 1 2 |
3190 1127 1000 1050 |
2.5000 2.4800 2.3000 2.2000 |
2.6500 2.7000 2.7800 2.8600 |
1000 1000 99 700 |
1 1 1 2 |
|
CEZ |
172,0000 |
16:29 |
18 |
173.80 |
-0.58 % |
2 |
172.0000 |
172.2000 |
296 |
0 |
38 |
[+] |
CEZ |
171.00 174.80 |
156.5000 191.1000 |
16:13 16:01 16:01 15:52
|
1 3 5 25
|
172,2000 171,0000 171,0000 171,0000
|
1 2 1 1 |
1 28 10 10 |
170.2000 170.1000 169.2000 167.2000 |
177.0000 177.7000 178.0000 179.4000 |
30 10 9 2 |
1 1 1 1 |
|
CFG |
2,0600 |
16:48 |
45 |
2.06 |
0.49 % |
90 |
1.9950 |
2.0600 |
1995 |
0 |
0 |
[+] |
CFG |
2.05 2.06 |
1.6500 2.4700 |
12:50 12:50 10:44 10:44
|
6 24 138 21
|
2,0600 2,0500 2,0600 2,0500
|
1 1 1 1 |
124 130 150 280 |
1.9900 1.9850 1.9800 1.9750 |
2.0700 2.1000 2.1600 2.1900 |
928 2381 100 560 |
1 3 1 1 |
|
CHERRY |
11,6500 |
16:48 |
90 |
11.55 |
13.11 % |
30 |
11.6000 |
11.6500 |
259 |
1 |
14 |
[+] |
CHP |
10.05 11.70 |
9.2400 13.8500 |
16:45 16:43 16:43 16:43
|
150 2 3 2
|
11,6500 11,7000 11,7000 11,7000
|
1 1 2 1 |
3 17 86 171 |
11.0500 10.2500 10.2000 10.1500 |
12.3000 12.4500 12.5000 13.0000 |
62 68 469 100 |
1 2 1 1 |
|
CIGAMES |
1,6100 |
17:00 |
800 |
1.62 |
-1.11 % |
10 |
1.6020 |
1.6100 |
3751 |
354 |
566 |
[+] |
CIG |
1.56 1.63 |
1.4550 1.7770 |
17:00 17:00 17:00 17:00
|
10 1488 1010 2
|
1,6100 1,6100 1,6100 1,6100
|
2 1 1 1 |
3164 1882 32 1252 |
1.6000 1.5960 1.5920 1.5910 |
1.6120 1.6140 1.6150 1.6170 |
11574 16127 1284 1280 |
1 1 3 1 |
|
CLNPHARMA |
24,3000 |
17:02 |
1 |
25.00 |
1.04 % |
5111 |
24.1500 |
24.3000 |
5010 |
63 |
1 550 |
[+] |
CLN |
24.00 25.20 |
22.5000 27.5000 |
17:01 17:00 17:00 17:00
|
150 14 136 52
|
24,3000 24,3000 24,3000 24,3000
|
2 3 7 2 |
130 2275 1361 3 |
24.0000 23.9500 23.9000 23.8500 |
24.3500 24.4500 24.5000 24.5500 |
295 1 788 2 |
1 1 3 2 |
|
CLOUD |
41,9000 |
16:48 |
12 |
41.70 |
0.48 % |
40 |
40.7000 |
41.9000 |
38 |
0 |
7 |
[+] |
CLD |
41.50 41.90 |
37.6000 45.8000 |
16:48 12:46 11:37 11:19
|
36 20 15 50
|
41,9000 41,9000 41,9000 41,8000
|
1 1 1 1 |
7 64 1 1 |
40.3000 40.2000 40.0000 39.5000 |
42.0000 42.2000 44.0000 45.0000 |
13 178 160 203 |
3 1 1 1 |
|
CMI |
15,2000 |
15:56 |
1 |
15.50 |
1.33 % |
4 |
15.2000 |
15.7000 |
5 |
1 |
10 |
[+] |
CMI |
15.00 18.60 |
12.4000 18.6000 |
13:48 13:03 13:03 13:03
|
5 50 5 70
|
15,2000 15,0000 15,1000 15,1000
|
1 1 1 2 |
20 999 5 30 |
15.1000 15.0000 14.7000 14.5000 |
16.0000 16.6000 16.8000 17.0000 |
15 15 5 20 |
1 2 1 1 |
|
COALENERG |
1,4400 |
17:00 |
929 |
1.44 |
16.13 % |
7595 |
1.4380 |
1.4400 |
571 |
1 525 |
2 209 |
[+] |
CLE |
1.35 1.58 |
1.2960 1.5840 |
17:00 17:00 17:00 17:00
|
800 171 1 528
|
1,4400 1,4400 1,4400 1,4400
|
1 1 1 1 |
19 50 742 20 |
1.4360 1.4340 1.4300 1.4220 |
1.4580 1.4680 1.4700 1.4780 |
21 10 4000 10 |
1 1 1 1 |
|
COGNOR |
6,4550 |
17:00 |
1000 |
6.37 |
0.94 % |
7 |
6.4100 |
6.4550 |
3000 |
56 |
362 |
[+] |
COG |
6.30 6.49 |
5.7300 7.0000 |
17:00 16:43 16:41 16:41
|
1000 3 133 234
|
6,4550 6,4550 6,4000 6,4050
|
1 2 1 1 |
1 1300 30 120 |
6.4000 6.3600 6.3350 6.3200 |
6.4650 6.4700 6.4850 6.4900 |
140 961 2914 768 |
1 2 1 2 |
|
COLUMBUS |
7,6000 |
17:04 |
600 |
7.82 |
-1.30 % |
1175 |
7.6000 |
7.6300 |
552 |
120 |
936 |
[+] |
CLC |
7.60 8.06 |
7.0400 8.6000 |
17:02 17:02 17:02 17:00
|
778 200 22 1
|
7,6000 7,6000 7,6000 7,6000
|
2 4 2 1 |
1468 1044 1492 500 |
7.5500 7.5400 7.5300 7.5200 |
7.6900 7.7000 7.7300 7.7400 |
900 900 812 20660 |
1 1 2 1 |
|
COMP |
152,0000 |
17:00 |
2 |
148.00 |
1.67 % |
1 |
151.0000 |
152.0000 |
12 |
3 |
521 |
[+] |
CMP |
148.00 153.00 |
133.5000 162.5000 |
17:00 17:00 17:00 17:00
|
1 155 35 49
|
152,0000 152,0000 152,0000 152,0000
|
1 3 1 1 |
41 231 41 41 |
150.5000 150.0000 149.5000 149.0000 |
152.5000 153.0000 153.5000 154.0000 |
19 83 50 93 |
1 3 1 3 |
|
COMPERIA |
5,3500 |
16:49 |
5 |
0.00 |
0.00 % |
100 |
5.2500 |
5.3000 |
45 |
0 |
0 |
[+] |
CPL |
0.00 0.00 |
4.8200 5.8500 |
16:21 09:00 15:42 15:36
|
1430 20 300 500
|
5,2500 5,2500 5,3500 5,3500
|
1 1 1 0 |
1500 850 493 0 |
5.2000 5.0500 3.5000 0.0000 |
5.4000 5.6000 5.9500 6.0000 |
1500 2203 364 100 |
1 1 1 1 |
|
COMPREMUM |
1,2600 |
16:16 |
177 |
1.30 |
-2.33 % |
123 |
1.2600 |
1.2700 |
1325 |
19 |
24 |
[+] |
CPR |
1.24 1.30 |
1.1700 1.4200 |
16:07 16:06 16:06 14:22
|
1000 175 1000 3906
|
1,2700 1,2700 1,2650 1,2700
|
1 1 1 2 |
1000 2000 2526 2020 |
1.2550 1.2450 1.2350 1.2250 |
1.2750 1.2950 1.3000 1.3050 |
2426 198 2000 2000 |
1 1 1 1 |
|
CONSOLE |
8,1500 |
14:28 |
25 |
8.20 |
-7.39 % |
85 |
8.0500 |
8.4500 |
560 |
0 |
4 |
[+] |
CLA |
8.10 8.20 |
6.6000 9.8000 |
14:28 10:36 10:36 10:36
|
50 165 200 25
|
8,1500 8,1000 8,1500 8,1500
|
2 1 1 1 |
213 25 30 20 |
8.0000 7.7000 7.5000 7.3000 |
8.7500 8.8000 9.2500 9.3000 |
50 413 24 25 |
1 2 1 1 |
|
CORMAY |
0,4490 |
17:00 |
221 |
0.44 |
2.05 % |
50 |
0.4410 |
0.4490 |
2729 |
43 |
19 |
[+] |
CRM |
0.44 0.45 |
0.3960 0.4840 |
17:00 17:00 17:00 16:34
|
35 2 2 235
|
0,4490 0,4490 0,4490 0,4400
|
1 2 1 3 |
1765 700 2300 11262 |
0.4400 0.4380 0.4370 0.4360 |
0.4500 0.4520 0.4560 0.4580 |
5035 43 4660 3000 |
4 1 2 1 |
|
COSMA |
0,5700 |
14:14 |
222 |
0.52 |
11.76 % |
200 |
0.5300 |
0.5600 |
1000 |
35 |
19 |
[+] |
COS |
0.52 0.57 |
0.4160 0.6200 |
14:04 13:18 13:12 12:59
|
555 54 321 264
|
0,5650 0,5550 0,5550 0,5700
|
2 1 1 1 |
430 200 4031 200 |
0.5200 0.5100 0.5000 0.4900 |
0.5650 0.5700 0.5750 0.5800 |
400 8888 500 2214 |
1 4 2 1 |
|
CREEPYJAR |
382,0000 |
17:01 |
22 |
358.00 |
7.61 % |
21 |
381.0000 |
382.0000 |
18 |
3 |
1 213 |
[+] |
CRJ |
358.00 392.00 |
322.5000 393.5000 |
17:01 17:00 17:00 17:00
|
7 3 1 3
|
382,0000 382,0000 382,0000 382,0000
|
1 4 1 1 |
10 69 9 4 |
380.5000 380.0000 379.5000 379.0000 |
386.0000 387.0000 388.5000 389.0000 |
50 28 5 104 |
1 2 2 2 |
|
CREOTECH |
190,0000 |
17:01 |
3 |
191.00 |
-0.26 % |
21 |
189.5000 |
190.0000 |
147 |
2 |
300 |
[+] |
CRI |
185.00 192.50 |
172.0000 210.0000 |
17:00 17:00 17:00 17:00
|
2 1 1 1
|
190,0000 190,0000 190,0000 190,0000
|
2 1 3 2 |
37 4 165 12 |
187.5000 187.0000 186.5000 186.0000 |
191.0000 192.5000 194.0000 194.5000 |
74 262 62 100 |
2 3 2 1 |
|
CTEGROUP |
0,0538 |
13:24 |
10000 |
0.05 |
-1.47 % |
51500 |
0.0506 |
0.0538 |
26987 |
111 |
6 |
[+] |
CTE |
0.05 0.05 |
0.0360 0.0668 |
11:55 11:13 11:13 11:13
|
20000 7511 1000 70000
|
0,0510 0,0510 0,0510 0,0512
|
1 1 1 1 |
25000 45000 28900 30000 |
0.0504 0.0500 0.0494 0.0492 |
0.0540 0.0542 0.0548 0.0550 |
6000 20000 18000 20000 |
1 1 1 1 |
|
CWA |
5,3000 |
16:47 |
42 |
5.20 |
0.19 % |
200 |
5.0700 |
5.3000 |
382 |
11 |
58 |
[+] |
CWA |
4.90 5.45 |
4.1600 6.2400 |
16:41 16:41 16:41 15:45
|
418 100 44 56
|
5,3000 5,2900 5,2800 5,2800
|
1 2 2 2 |
200 373 860 550 |
5.0600 5.0500 5.0300 5.0000 |
5.3200 5.3400 5.3500 5.3600 |
20 20 20 20 |
1 1 1 1 |
|
CYBERFLKS |
160,0000 |
17:00 |
12 |
155.50 |
3.23 % |
70 |
158.5000 |
160.0000 |
58 |
10 |
1 523 |
[+] |
CBF |
151.00 162.00 |
140.0000 171.0000 |
17:00 17:00 17:00 17:00
|
26 4 5 5
|
160,0000 160,0000 160,0000 160,0000
|
1 2 2 1 |
70 135 69 1 |
158.0000 156.5000 156.0000 155.0000 |
161.0000 161.5000 162.0000 162.5000 |
274 71 1442 301 |
4 2 7 3 |
|
CYFRPLSAT |
14,9250 |
17:03 |
120 |
14.80 |
0.51 % |
10429 |
14.9000 |
14.9250 |
498 |
356 |
5 316 |
[+] |
CPS |
14.71 15.06 |
13.3200 16.2800 |
17:02 17:00 17:00 17:00
|
218 145 354 146
|
14,9250 14,9250 14,9250 14,9250
|
1 1 1 1 |
1000 5 2 6 |
14.8850 14.8800 14.8750 14.8600 |
14.9450 14.9650 14.9700 14.9750 |
480 217 57 99 |
1 2 2 2 |
|
CZARNKOW |
0,0870 |
11:00 |
1 |
0.00 |
0.00 % |
200 |
0.0745 |
0.0860 |
6076 |
0 |
0 |
[+] |
BRO |
0.00 0.00 |
0.0610 0.1130 |
11:00 15:00 11:00 11:00
|
1999 130 423 200
|
0,0870 0,0705 0,0875 0,0705
|
1 1 2 1 |
5000 200 110 200 |
0.0740 0.0735 0.0725 0.0715 |
0.0865 0.0880 0.0990 0.1000 |
5165 40000 200 5000 |
1 1 1 1 |
|
DADELO |
24,3000 |
17:00 |
526 |
24.00 |
0.83 % |
100 |
24.0000 |
24.3000 |
129 |
8 |
197 |
[+] |
DAD |
24.00 24.50 |
21.6000 26.4000 |
15:24 15:24 15:06 13:42
|
560 233 100 1000
|
24,3000 24,3000 24,3000 24,0000
|
3 3 3 3 |
45 145 99 1798 |
23.3000 23.2000 23.1000 23.0000 |
24.5000 24.6000 24.8000 24.9000 |
497 2480 385 682 |
2 2 6 3 |
|
DANKS |
0,6200 |
14:19 |
1570 |
0.62 |
8.77 % |
823 |
0.6050 |
0.6500 |
14940 |
2 |
1 |
[+] |
DNS |
0.62 0.62 |
0.4960 0.7400 |
13:46 13:46 13:46 09:11
|
1 1067 823 3913
|
0,5700 0,6000 0,6050 0,6000
|
2 1 1 1 |
2686 900 1290 2000 |
0.5700 0.5500 0.5050 0.5000 |
0.6550 0.6600 0.6700 0.6750 |
11111 29571 13000 10000 |
1 2 2 1 |
|
DATAWALK |
60,4000 |
17:00 |
40 |
61.10 |
-0.66 % |
217 |
60.1000 |
60.4000 |
75 |
12 |
705 |
[+] |
DAT |
60.20 61.20 |
55.0000 67.2000 |
17:00 16:49 16:49 16:49
|
40 21 1 29
|
60,4000 60,2000 60,2000 60,2000
|
12 2 6 3 |
1023 57 712 4 |
60.0000 59.9000 59.8000 59.6000 |
60.6000 60.7000 60.8000 61.0000 |
60 35 600 759 |
1 2 3 2 |
|
DBENERGY |
14,0000 |
16:49 |
61 |
14.15 |
-0.71 % |
363 |
14.0000 |
14.2500 |
91 |
1 |
7 |
[+] |
DBE |
14.00 14.25 |
12.7500 15.5500 |
16:49 16:49 16:49 16:39
|
10 15 4 40
|
14,0500 14,0500 14,0500 14,2000
|
1 1 1 1 |
249 5 20 30 |
13.9000 13.8500 13.8000 13.7500 |
14.3000 14.3500 14.4500 14.5000 |
74 60 59 589 |
2 2 1 2 |
|
DDISTANCE |
0,1395 |
15:08 |
280 |
0.14 |
0.00 % |
23086 |
0.1300 |
0.1395 |
35967 |
0 |
0 |
[+] |
DDI |
0.14 0.14 |
0.1120 0.1670 |
15:00 11:00 11:00 11:00
|
10 10 10 3980
|
0,1395 0,1395 0,1390 0,1310
|
1 1 2 2 |
23255 12500 45000 52700 |
0.1290 0.1175 0.1150 0.1100 |
0.1400 0.1495 0.1500 0.1525 |
19787 4900 20000 11350 |
4 1 1 1 |
|
DEBICA |
83,0000 |
16:30 |
4 |
83.00 |
-0.24 % |
10 |
82.8000 |
83.0000 |
194 |
3 |
257 |
[+] |
DBC |
81.60 83.40 |
74.8000 91.2000 |
16:25 16:22 16:00 16:00
|
1 6 4 11
|
83,0000 83,0000 81,6000 81,6000
|
1 1 2 9 |
25 20 370 152 |
82.2000 82.0000 81.8000 81.6000 |
83.2000 83.4000 83.6000 84.0000 |
7 228 390 423 |
1 1 4 4 |
|
DECORA |
80,2000 |
17:00 |
1 |
81.80 |
-1.96 % |
25 |
80.2000 |
80.6000 |
1 |
3 |
210 |
[+] |
DCR |
79.00 81.80 |
73.8000 89.8000 |
17:00 17:00 16:49 16:47
|
973 1 1 15
|
80,2000 80,2000 80,0000 79,2000
|
1 7 2 5 |
75 85 7 147 |
79.2000 79.0000 78.2000 78.0000 |
81.0000 81.4000 81.8000 82.0000 |
45 125 357 1297 |
2 2 6 7 |
|
DEKPOL |
42,6000 |
16:34 |
5 |
42.00 |
1.67 % |
62 |
42.2000 |
42.5000 |
10 |
1 |
57 |
[+] |
DEK |
42.00 43.00 |
37.8000 46.2000 |
16:26 16:07 15:29 15:29
|
13 71 10 33
|
42,6000 42,1000 42,0000 42,0000
|
1 3 5 3 |
50 153 202 215 |
42.1000 42.0000 41.9000 41.8000 |
42.7000 42.8000 42.9000 43.0000 |
2 50 50 50 |
1 1 1 2 |
|
DEKTRA |
8,1000 |
16:40 |
10 |
8.10 |
0.00 % |
29 |
8.1000 |
8.4200 |
45 |
0 |
4 |
[+] |
DKR |
8.10 8.42 |
6.4800 9.7200 |
13:52 12:54 12:54 12:54
|
2 35 49 16
|
8,1000 8,4200 8,4200 8,4200
|
2 1 2 2 |
1500 50 120 25 |
8.0000 7.9000 7.8600 7.7200 |
8.4400 8.4800 8.5000 8.5400 |
50 5 50 50 |
1 1 1 1 |
|
DELKO |
7,8800 |
17:04 |
300 |
7.98 |
-1.25 % |
797 |
7.8800 |
7.9600 |
1661 |
7 |
55 |
[+] |
DEL |
7.88 7.98 |
7.2000 8.7600 |
16:36 16:27 16:26 16:26
|
134 70 20 20
|
7,8800 7,8800 7,9600 7,9600
|
4 4 2 8 |
823 1350 1100 3166 |
7.8600 7.8400 7.8200 7.8000 |
7.9800 8.0000 8.0200 8.0400 |
2693 4902 2266 354 |
5 7 5 2 |
|
DETGAMES |
1,2100 |
09:01 |
10 |
1.18 |
5.22 % |
50 |
1.1500 |
1.2000 |
100 |
0 |
0 |
[+] |
DEG |
1.18 1.21 |
0.9450 1.4100 |
09:01 11:19 11:19 09:00
|
50 155 50 165
|
1,1800 1,1500 1,1500 1,2100
|
1 2 1 1 |
100 100 50 50 |
1.1200 1.0800 1.0600 1.0300 |
1.2100 1.2500 1.2800 1.2900 |
322 200 100 200 |
2 2 1 1 |
|
DEVELIA |
5,9000 |
17:00 |
54 |
5.90 |
-0.17 % |
2 |
5.8500 |
5.9000 |
627 |
91 |
533 |
[+] |
DVL |
5.81 5.99 |
5.3100 6.4900 |
17:00 17:00 17:00 17:00
|
2 2 2 4
|
5,9000 5,9000 5,9000 5,9000
|
1 2 1 2 |
2 8 2 759 |
5.8400 5.8300 5.8200 5.8100 |
5.9100 5.9200 5.9300 5.9400 |
5947 4712 28 724 |
5 8 4 3 |
|
DGA |
16,9000 |
16:49 |
1 |
16.90 |
-2.87 % |
146 |
16.3000 |
16.9000 |
471 |
1 |
17 |
[+] |
DGA |
16.30 16.90 |
15.3000 18.5000 |
16:49 16:46 13:42 13:41
|
70 20 10 40
|
16,8000 16,8000 16,9000 16,5000
|
1 1 1 1 |
321 100 10 10 |
16.2000 15.9000 6.0000 1.0000 |
17.3000 17.4000 17.5000 17.6000 |
9 114 275 445 |
1 2 1 1 |
|
DGNET |
7,0000 |
09:00 |
65 |
7.00 |
0.00 % |
2 |
6.9200 |
7.0000 |
289 |
0 |
0 |
[+] |
DGN |
7.00 7.00 |
5.6000 8.4000 |
09:00 15:01 15:01 10:50
|
2 29 1 140
|
7,0000 7,0000 6,9800 7,0000
|
1 1 3 1 |
20 23 42 20 |
6.8400 6.8000 6.7200 6.6000 |
7.0200 7.0400 7.0600 7.0800 |
20 20 182 20 |
1 1 1 1 |
|
DIGITANET |
63,8000 |
16:48 |
16 |
63.00 |
0.63 % |
48 |
63.4000 |
63.8000 |
766 |
2 |
154 |
[+] |
DIG |
62.40 64.00 |
56.8000 69.2000 |
16:45 16:41 16:37 16:36
|
5 1 2 5
|
63,8000 63,8000 63,8000 63,4000
|
3 2 1 3 |
79 139 1 176 |
63.2000 63.0000 62.8000 62.6000 |
64.0000 64.2000 64.4000 64.6000 |
251 289 326 149 |
6 2 3 1 |
|
DINOPL |
459,3000 |
17:01 |
11 |
455.20 |
1.03 % |
47 |
459.1000 |
459.5000 |
182 |
118 |
54 252 |
[+] |
DNP |
453.00 460.00 |
409.7000 500.6000 |
17:00 17:00 17:00 17:00
|
161 134 16 165
|
459,3000 459,3000 459,3000 459,3000
|
1 1 1 1 |
30 484 20 9 |
459.0000 458.9000 458.8000 458.7000 |
459.6000 459.7000 459.8000 459.9000 |
36 119 28 194 |
1 1 1 2 |
|
DITIX |
0,1945 |
17:00 |
3000 |
0.19 |
9.58 % |
3765 |
0.1775 |
0.1945 |
16475 |
3 |
1 |
[+] |
DTX |
0.19 0.19 |
0.1560 0.2330 |
09:18 16:03 09:07 09:00
|
10 1000 5 5
|
0,1945 0,1775 0,1945 0,1945
|
1 1 1 1 |
11000 20000 4499 16500 |
0.1680 0.1670 0.1570 0.1565 |
0.1950 0.1955 0.1960 0.1975 |
20000 60000 35950 4000 |
2 2 1 1 |
|
DMGROUP |
4,8100 |
17:02 |
265 |
4.73 |
1.69 % |
484 |
4.7400 |
4.8100 |
1412 |
13 |
61 |
[+] |
DMG |
4.73 4.87 |
4.2600 5.2000 |
17:00 16:40 16:40 16:40
|
2 1106 4 200
|
4,8100 4,8000 4,8000 4,8000
|
3 1 1 1 |
736 365 2000 350 |
4.7300 4.6900 4.6800 4.6700 |
4.8200 4.8400 4.8500 4.8600 |
2806 50 513 517 |
2 1 1 2 |
|
DOMDEV |
205,5000 |
17:04 |
10 |
210.00 |
-1.20 % |
5 |
204.5000 |
205.5000 |
25 |
3 |
550 |
[+] |
DOM |
204.50 210.00 |
189.0000 231.0000 |
17:00 17:00 17:00 17:00
|
1 4 4 1
|
205,5000 205,5000 205,5000 205,5000
|
4 3 3 1 |
115 54 212 50 |
204.0000 203.5000 203.0000 202.5000 |
207.0000 208.0000 208.5000 209.0000 |
754 180 24 175 |
3 4 1 6 |
|
DRAGEUS |
1,3950 |
16:02 |
10 |
1.38 |
1.09 % |
100 |
1.3500 |
1.3950 |
990 |
0 |
0 |
[+] |
DRG |
1.38 1.40 |
1.1050 1.6550 |
16:02 11:19 16:34 09:11
|
140 10 150 250
|
1,3800 1,3800 1,3800 1,4000
|
1 1 1 1 |
200 100 200 200 |
1.3400 1.3000 1.2000 1.1900 |
1.4000 1.4200 1.4300 1.4500 |
2993 100 1400 200 |
1 1 1 1 |
|
DRAGOENT |
22,3000 |
16:43 |
1 |
21.40 |
2.76 % |
51 |
21.1000 |
22.2000 |
321 |
1 |
26 |
[+] |
DGE |
21.00 22.30 |
19.3000 23.5000 |
16:43 16:43 16:43 16:31
|
20 8 1 1
|
22,2000 22,2000 22,2000 22,2000
|
1 1 2 4 |
54 2 3 30 |
21.0000 20.7000 20.6000 20.4000 |
22.3000 22.4000 22.5000 22.6000 |
1 245 75 19 |
1 2 1 1 |
|
DRFINANCE |
0,6350 |
15:07 |
158 |
0.00 |
0.00 % |
1000 |
0.5300 |
0.5800 |
2018 |
0 |
0 |
[+] |
DRF |
0.00 0.00 |
0.5100 0.7600 |
15:07 14:58 14:58 14:45
|
1292 178 1822 100
|
0,6300 0,6300 0,6200 0,6200
|
1 1 2 1 |
1200 1200 5780 2545 |
0.5250 0.5200 0.5100 0.5050 |
0.6000 0.6300 0.6350 0.6500 |
500 6496 3767 5472 |
1 2 2 2 |
|
DUALITY |
1,2250 |
11:25 |
200 |
0.00 |
0.00 % |
221 |
1.2100 |
1.2200 |
270 |
0 |
0 |
[+] |
DUA |
0.00 0.00 |
0.9800 1.4700 |
11:07 11:07 11:07 11:06
|
275 200 10 500
|
1,2200 1,2200 1,2200 1,2250
|
1 1 2 1 |
200 20 2170 200 |
1.2000 1.1950 1.1800 1.1750 |
1.2250 1.2500 1.2550 1.2600 |
5334 219 76 200 |
3 2 1 1 |
|
EASYCALL |
7,7000 |
15:48 |
15 |
7.60 |
0.65 % |
50 |
7.3500 |
7.7000 |
80 |
0 |
2 |
[+] |
ECL |
7.25 7.70 |
6.1000 9.1000 |
15:43 15:43 13:02 11:46
|
5 135 1 30
|
7,7000 7,6500 7,2500 7,6500
|
1 1 1 1 |
25 27 150 27 |
7.1000 7.0500 7.0000 6.9000 |
7.9500 8.0000 8.1500 8.2500 |
40 25 104 212 |
1 1 2 1 |
|
ECCGAMES |
0,4040 |
16:03 |
2738 |
0.41 |
-0.49 % |
1262 |
0.4040 |
0.4140 |
3875 |
9 |
4 |
[+] |
ECC |
0.40 0.42 |
0.3250 0.4870 |
16:03 14:46 13:15 13:15
|
35 225 1687 764
|
0,4040 0,4160 0,4030 0,4030
|
2 1 2 3 |
4013 4875 550 33000 |
0.4030 0.4020 0.4010 0.4000 |
0.4150 0.4170 0.4180 0.4230 |
2869 1922 4893 100 |
1 1 1 1 |
|
ECHO |
4,3500 |
17:00 |
12 |
4.34 |
0.23 % |
341 |
4.3000 |
4.3500 |
588 |
3 |
14 |
[+] |
ECH |
4.29 4.35 |
3.9100 4.7700 |
17:00 16:11 15:13 15:13
|
3 29 97 25
|
4,3500 4,3000 4,3500 4,3400
|
3 2 3 1 |
1024 5015 1500 300 |
4.2900 4.2800 4.2700 4.2600 |
4.3600 4.3700 4.3900 4.4000 |
1219 200 1000 1470 |
3 1 1 2 |
|
ECO5TECH |
1,4300 |
16:33 |
15 |
1.46 |
-2.72 % |
85 |
1.4300 |
1.4800 |
100 |
5 |
7 |
[+] |
ECT |
1.43 1.47 |
1.1650 1.7450 |
16:32 09:15 09:15 16:10
|
100 3151 1450 548
|
1,4300 1,4700 1,4550 1,4700
|
2 1 1 3 |
1317 2200 5000 6157 |
1.4250 1.4200 1.4100 1.4000 |
1.4900 1.5000 1.5400 1.5600 |
1000 1600 2000 100 |
1 2 1 1 |
|
EDINVEST |
6,6000 |
16:22 |
195 |
6.50 |
1.54 % |
215 |
6.3800 |
6.6000 |
1665 |
2 |
12 |
[+] |
EDI |
6.50 6.60 |
5.8600 7.1400 |
14:41 14:41 13:52 12:32
|
2 13 200 10
|
6,6000 6,6000 6,6000 6,6000
|
2 1 1 1 |
204 250 1300 245 |
6.3600 6.3200 6.3000 6.2800 |
6.7600 6.8600 6.9600 7.0000 |
180 400 101 1134 |
2 1 1 3 |
|
EFENERGII |
0,1400 |
12:33 |
5426 |
0.00 |
0.00 % |
10 |
0.1300 |
PKC |
5000 |
0 |
0 |
[+] |
EFE |
0.00 0.00 |
0.1120 0.1680 |
12:33 12:33 12:33 12:33
|
14940 3000 13500 1000
|
0,1400 0,1410 0,1410 0,1420
|
1 1 1 1 |
6000 500 200 5000 |
0.0900 0.0600 0.0400 0.0200 |
0.1390 0.1400 0.1440 0.1450 |
2000 3000 500 17050 |
2 1 1 2 |
|
EKIOSK |
1,0300 |
09:46 |
810 |
0.00 |
0.00 % |
50 |
1.0000 |
1.0400 |
100 |
0 |
0 |
[+] |
EKS |
0.00 0.00 |
0.8250 1.2300 |
09:46 09:46 09:00 09:07
|
100 100 50 50
|
1,0300 1,0200 0,9700 1,0100
|
1 1 1 1 |
50 100 100 100 |
0.9700 0.9600 0.9500 0.9400 |
1.0500 1.0600 1.0700 1.0800 |
100 100 100 100 |
1 1 1 1 |
|
EKIPA |
3,6100 |
15:26 |
44 |
3.60 |
0.28 % |
5 |
3.5700 |
3.6100 |
306 |
1 |
4 |
[+] |
EEE |
3.59 3.61 |
2.8800 4.3200 |
15:26 14:57 13:50 13:38
|
250 3 14 5
|
3,6100 3,6100 3,6100 3,6100
|
1 2 3 1 |
60 450 235 200 |
3.5400 3.5300 3.5200 3.5100 |
3.6200 3.6300 3.6400 3.6500 |
311 875 3073 1500 |
4 2 3 2 |
|
EKOBOX |
1,2200 |
16:03 |
400 |
1.24 |
6.09 % |
354 |
1.1700 |
1.2200 |
50 |
8 |
10 |
[+] |
EBX |
1.17 1.24 |
0.9950 1.4800 |
16:02 14:43 12:50 12:49
|
650 1000 146 664
|
1,2200 1,2300 1,1700 1,1800
|
1 1 1 2 |
4200 500 500 2500 |
1.1600 1.1400 1.1300 1.1100 |
1.2300 1.2400 1.2500 1.2600 |
7096 6095 412 1000 |
1 1 1 1 |
|
EKOOZE |
0,1550 |
11:27 |
600 |
0.00 |
74.16 % |
10 |
0.0695 |
0.0775 |
6868 |
0 |
0 |
[+] |
EKE |
0.00 0.00 |
0.0625 0.1150 |
10:32 09:54 09:00 13:04
|
65 100 1850 2000
|
0,1590 0,1600 0,1340 0,1480
|
1 0 0 0 |
7114 0 0 0 |
0.0690 0.0000 0.0000 0.0000 |
0.0935 0.0940 0.0960 0.0975 |
17777 763 17777 1777 |
1 1 1 1 |
|
EKOPARK |
1,0500 |
15:45 |
85 |
1.05 |
0.00 % |
15 |
1.0500 |
1.0600 |
100 |
0 |
0 |
[+] |
EPR |
1.05 1.05 |
0.8400 1.2600 |
09:23 09:19 09:00 15:36
|
15 83 37 10
|
1,0500 1,0400 1,0400 1,0400
|
1 1 1 2 |
100 100 100 140 |
1.0000 0.9800 0.9600 0.9500 |
1.0900 1.1100 1.1200 1.1400 |
100 200 424 200 |
1 1 1 1 |
|
EKOPOL |
5,5000 |
16:47 |
4 |
5.40 |
-3.51 % |
98 |
5.5000 |
5.5500 |
70 |
1 |
7 |
[+] |
EGH |
5.15 5.60 |
4.3200 6.4500 |
16:47 14:33 14:33 14:33
|
98 622 70 2
|
5,5000 5,1500 5,2000 5,2500
|
1 2 5 3 |
328 400 1494 580 |
5.2500 5.2000 5.1500 5.1000 |
5.6500 5.7000 5.8000 6.3000 |
43 29 325 25 |
1 1 1 1 |
|
ELEKTROTI |
45,8500 |
17:00 |
100 |
44.50 |
2.34 % |
77 |
45.8000 |
45.8500 |
325 |
13 |
564 |
[+] |
ELT |
43.95 46.00 |
40.0500 48.9500 |
17:00 16:49 16:49 16:46
|
5 82 8 1
|
45,8500 45,6500 45,6500 45,9000
|
1 1 1 2 |
318 65 65 84 |
45.6500 45.3500 45.3000 45.2500 |
45.9000 45.9500 46.0000 46.1000 |
201 200 949 5 |
2 1 6 1 |
|
ELKOP |
0,5200 |
15:19 |
1 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
EKP |
0.00 0.00 |
0.4680 0.5720 |
15:11 15:11 15:11 15:09
|
1316 1600 120 162
|
0,5360 0,5340 0,5300 0,5200
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
EMC |
11,5000 |
09:29 |
2 |
11.50 |
0.00 % |
69 |
11.0000 |
11.5000 |
292 |
0 |
0 |
[+] |
EMC |
11.50 11.50 |
10.4000 12.6000 |
17:00 16:37 09:00 17:00
|
2 131 2 2
|
11,5000 11,0000 11,5000 11,5000
|
1 1 1 2 |
308 300 825 11025 |
10.9000 10.8000 10.6000 10.5000 |
11.8000 11.9000 12.0000 12.6000 |
300 1000 1001 1200 |
1 1 1 4 |
|
EMONT |
0,2900 |
15:18 |
2000 |
0.00 |
0.00 % |
0 |
0.0000 |
PKC |
145 |
0 |
0 |
[+] |
ELM |
0.00 0.00 |
0.2320 0.3480 |
15:04 15:00 15:00 15:00
|
2401 2000 2000 1
|
0,2900 0,2900 0,2900 0,2900
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.2590 0.2800 0.3160 0.3200 |
14234 400 1000 1000 |
1 1 1 1 |
|
EMPERIA |
4,9400 |
11:00 |
4 |
4.94 |
0.82 % |
93 |
4.2000 |
4.9500 |
2030 |
0 |
0 |
[+] |
EMP |
4.94 4.94 |
3.9600 5.9200 |
11:00 15:00 15:00 11:00
|
1 40 10 80
|
4,9400 4,9000 4,9000 4,9000
|
1 1 1 0 |
65 149 1000 0 |
4.0500 4.0100 4.0000 0.0000 |
5.1000 5.3000 5.3800 5.6000 |
725 1000 149 481 |
2 1 1 1 |
|
ENEA |
13,7800 |
17:00 |
173 |
13.74 |
0.22 % |
16 |
13.7700 |
13.7900 |
206 |
250 |
3 450 |
[+] |
ENA |
13.63 13.92 |
12.3700 15.1100 |
17:00 17:00 17:00 17:00
|
223 74 297 487
|
13,7800 13,7800 13,7800 13,7800
|
2 2 2 2 |
695 32 693 565 |
13.7600 13.7500 13.7400 13.7300 |
13.8100 13.8200 13.8400 13.8600 |
3 378 378 1676 |
1 1 1 3 |
|
ENEIDA |
8,0500 |
16:14 |
23 |
7.95 |
1.90 % |
10 |
7.6000 |
8.3000 |
10 |
0 |
0 |
[+] |
END |
7.95 8.05 |
6.4000 9.5000 |
16:14 14:42 09:12 11:44
|
7 3 2 22
|
7,9500 7,9500 7,9000 7,9000
|
1 1 2 1 |
10 10 38 8 |
7.5000 7.4000 7.3000 7.2000 |
8.5000 8.7000 8.9000 9.1000 |
10 10 10 10 |
1 1 1 1 |
|
ENELMED |
21,0000 |
17:00 |
2 |
21.20 |
0.96 % |
200 |
20.8000 |
21.0000 |
408 |
0 |
3 |
[+] |
ENE |
20.60 21.20 |
19.1000 23.2000 |
15:51 09:29 17:00 15:44
|
123 2 184 350
|
20,6000 21,2000 20,8000 21,0000
|
2 1 0 0 |
346 71 0 0 |
20.6000 18.8000 0.0000 0.0000 |
21.6000 21.8000 22.0000 22.4000 |
181 108 85 252 |
2 2 2 2 |
|
ENERGA |
13,4000 |
17:00 |
116 |
13.66 |
-0.30 % |
539 |
13.3600 |
13.4000 |
5274 |
10 |
133 |
[+] |
ENG |
13.32 13.66 |
12.3000 15.0200 |
17:00 17:00 17:00 16:49
|
77 6 1 461
|
13,4000 13,4000 13,4000 13,3400
|
3 5 3 1 |
669 491 1369 741 |
13.3200 13.3000 13.2800 13.2600 |
13.4200 13.4400 13.4600 13.5000 |
2535 144 300 350 |
3 1 1 1 |
|
ENERGOINS |
2,5800 |
17:00 |
100 |
2.68 |
-4.09 % |
2618 |
2.5600 |
2.5800 |
577 |
93 |
243 |
[+] |
ENI |
2.56 2.68 |
2.4100 2.9400 |
16:49 16:49 16:49 16:49
|
4 5 476 4
|
2,5950 2,5900 2,5600 2,5950
|
3 3 1 2 |
3222 63 900 2568 |
2.5500 2.5450 2.5400 2.5300 |
2.5950 2.6000 2.6100 2.6250 |
1000 251 639 13 |
1 1 1 1 |
|
ENTER |
56,4000 |
17:02 |
70 |
54.60 |
4.06 % |
230 |
56.4000 |
56.5000 |
10 |
10 |
543 |
[+] |
ENT |
54.20 56.40 |
49.1500 60.0000 |
17:00 17:00 17:00 16:49
|
68 18 14 4
|
56,4000 56,4000 56,4000 56,4000
|
1 4 1 2 |
10 2064 135 20 |
56.1000 56.0000 55.5000 55.2000 |
56.6000 56.7000 56.8000 56.9000 |
40 44 90 180 |
1 1 1 1 |
|
EONET |
20,8000 |
15:59 |
3 |
21.00 |
-5.45 % |
10 |
20.2000 |
20.8000 |
7 |
0 |
0 |
[+] |
EON |
20.80 21.00 |
16.8000 25.2000 |
09:51 11:43 10:19 10:19
|
2 23 20 10
|
21,0000 22,0000 22,0000 21,8000
|
1 1 1 1 |
10 10 30 10 |
19.8000 19.2000 19.1000 18.1000 |
21.0000 21.6000 22.0000 22.2000 |
48 900 558 10 |
1 1 2 1 |
|
EQUNICO |
0,9320 |
16:41 |
4500 |
0.94 |
-1.06 % |
1445 |
0.8720 |
0.9320 |
330 |
73 |
68 |
[+] |
EQU |
0.90 0.94 |
0.8480 1.0350 |
16:40 16:39 16:39 16:39
|
30000 331 3000 269
|
0,9320 0,9020 0,9020 0,9020
|
1 1 1 1 |
2669 4000 5000 3 |
0.8640 0.8540 0.8520 0.8000 |
0.9380 0.9400 0.9460 0.9660 |
9600 17028 5000 3000 |
1 2 1 1 |
|
ERBUD |
35,0000 |
17:02 |
50 |
35.70 |
-1.96 % |
4 |
34.9000 |
35.0000 |
9 |
7 |
245 |
[+] |
ERB |
34.80 36.50 |
32.2000 39.2000 |
17:02 17:00 17:00 16:45
|
5 1 2 6
|
35,0000 35,0000 35,0000 35,4000
|
3 1 2 1 |
102 200 395 100 |
34.8000 34.7000 34.6000 34.5000 |
35.3000 35.4000 35.6000 35.7000 |
100 200 100 917 |
1 1 1 1 |
|
ERG |
50,0000 |
17:00 |
44 |
50.00 |
-1.96 % |
50 |
49.0000 |
50.0000 |
106 |
0 |
12 |
[+] |
ERG |
50.00 50.00 |
45.0000 55.0000 |
17:00 16:25 16:25 17:00
|
6 150 42 2
|
50,0000 50,0000 50,0000 51,0000
|
1 1 1 1 |
160 50 3 2 |
48.0000 45.0000 36.0000 20.0000 |
51.0000 51.5000 53.0000 55.0000 |
164 9 198 956 |
2 1 1 2 |
|
ESHOPPING |
0,4800 |
17:00 |
80 |
0.49 |
-2.04 % |
4100 |
0.4600 |
0.4800 |
8000 |
407 |
189 |
[+] |
ESG |
0.45 0.49 |
0.3930 0.5880 |
17:00 16:49 16:49 16:49
|
6000 3108 900 2600
|
0,4800 0,4680 0,4600 0,4600
|
1 3 1 2 |
4000 11292 10000 9000 |
0.4570 0.4560 0.4550 0.4540 |
0.4850 0.4880 0.4920 0.4940 |
3000 4000 4000 3240 |
1 1 1 1 |
|
ESKIMOS |
0,2020 |
11:05 |
3000 |
0.00 |
0.00 % |
200 |
0.2020 |
0.2260 |
3400 |
0 |
0 |
[+] |
ESK |
0.00 0.00 |
0.1620 0.2420 |
11:00 11:00 11:00 11:00
|
155 125 75 100
|
0,2020 0,2020 0,2020 0,2020
|
1 1 1 1 |
100 100 2012 2581 |
0.2000 0.1960 0.1940 0.1930 |
0.2280 0.2300 0.2400 0.2600 |
6970 250 500 250 |
1 1 1 1 |
|
ESOTIQ |
36,7000 |
15:51 |
10 |
36.20 |
2.23 % |
104 |
36.2000 |
36.7000 |
40 |
2 |
81 |
[+] |
EAH |
36.20 37.40 |
32.6000 39.8000 |
15:15 15:15 15:15 15:15
|
3 8 12 20
|
36,2000 36,2000 36,5000 36,5000
|
3 1 1 1 |
65 120 40 57 |
36.0000 35.7000 35.5000 34.9000 |
36.8000 36.9000 37.0000 37.1000 |
150 40 65 65 |
3 1 2 2 |
|
ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
10 |
1.4100 |
0.0000 |
0 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.3200 1.6000 |
12:00 09:00 10:01 09:52
|
5 1 14 1
|
1,4600 1,4600 1,4600 1,4000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
EUCO |
1,7600 |
17:00 |
15 |
1.78 |
-4.61 % |
48 |
1.7400 |
1.7600 |
6641 |
717 |
1 246 |
[+] |
EUC |
1.63 1.91 |
1.6050 1.9550 |
16:48 16:46 16:46 16:38
|
850 1111 4000 923
|
1,7400 1,7400 1,7400 1,7500
|
1 1 2 3 |
1100 1740 5300 4500 |
1.7300 1.7200 1.7100 1.7050 |
1.7700 1.7750 1.7900 1.7950 |
300 3000 2300 150 |
1 1 2 1 |
|
EUROCASH |
8,7700 |
17:04 |
182 |
8.60 |
1.98 % |
1337 |
8.7700 |
8.7750 |
2 |
172 |
1 494 |
[+] |
EUR |
8.52 8.77 |
7.7400 9.4600 |
17:04 17:03 17:02 17:02
|
125 135 200 125
|
8,7700 8,7700 8,7700 8,7700
|
1 1 2 1 |
39 998 1335 231 |
8.7100 8.6900 8.6700 8.6650 |
8.7800 8.7900 8.8000 8.8200 |
1252 17 1718 502 |
5 3 5 2 |
|
EUROHOLD |
2,5200 |
12:50 |
1000 |
0.00 |
0.00 % |
85 |
2.4800 |
2.5200 |
321 |
0 |
0 |
[+] |
EHG |
0.00 0.00 |
2.2800 2.7600 |
12:50 10:26 09:54 16:37
|
900 42 13 54
|
2,5200 2,5400 2,5400 2,5200
|
2 1 1 1 |
42 55 30 801 |
2.4600 2.4400 2.4200 2.4000 |
2.5600 2.5800 2.6000 2.6600 |
295 1105 268 7 |
1 2 1 1 |
|
EUROSNACK |
2,5000 |
16:49 |
90 |
2.50 |
-0.79 % |
32 |
2.4800 |
2.5000 |
900 |
2 |
6 |
[+] |
ECK |
2.48 2.50 |
2.0000 3.0000 |
16:49 16:33 16:12 16:07
|
10 12 16 5
|
2,5000 2,5000 2,5000 2,5000
|
2 3 4 1 |
205 210 465 200 |
2.4700 2.4600 2.4500 2.4400 |
2.5200 2.5300 2.5400 2.5500 |
2867 1500 300 250 |
5 1 1 2 |
|
EUROTAX |
3,7600 |
14:03 |
220 |
3.68 |
3.30 % |
130 |
3.6600 |
3.7600 |
4000 |
0 |
1 |
[+] |
ETX |
3.68 3.76 |
2.9600 4.4000 |
09:58 09:31 15:32 15:32
|
90 2 187 473
|
3,6800 3,6800 3,6400 3,6400
|
2 1 3 1 |
763 1458 2153 400 |
3.6400 3.6200 3.6000 3.5000 |
3.8200 3.8600 3.9000 3.9200 |
525 4878 100 350 |
1 1 1 1 |
|
EUROTEL |
26,8000 |
17:00 |
11 |
26.50 |
1.13 % |
304 |
26.8000 |
27.0000 |
1100 |
6 |
155 |
[+] |
ETL |
26.50 27.30 |
23.9000 29.1000 |
16:38 16:36 16:36 16:26
|
100 175 250 185
|
27,0000 26,8000 26,8000 26,8000
|
2 5 8 5 |
339 241 550 213 |
26.7000 26.6000 26.5000 26.4000 |
27.3000 27.4000 27.5000 27.7000 |
318 1875 100 230 |
4 1 1 2 |
|
EXAMOBILE |
3,2400 |
09:50 |
4 |
3.24 |
0.00 % |
20 |
3.2600 |
3.3400 |
20 |
0 |
0 |
[+] |
EXA |
3.24 3.24 |
2.6000 3.8800 |
09:59 09:59 09:28 12:24
|
580 20 60 20
|
3,2400 3,2600 3,3400 3,3400
|
2 1 1 1 |
1436 20 20 20 |
3.2400 3.2200 3.1800 3.1200 |
3.3600 3.4000 3.4200 3.4600 |
20 20 100 20 |
1 1 1 1 |
|
EXCELLENC |
0,2530 |
16:47 |
12177 |
0.25 |
-1.17 % |
16500 |
0.2480 |
0.2520 |
1000 |
331 |
82 |
[+] |
EXC |
0.25 0.26 |
0.2030 0.3030 |
16:47 16:47 16:47 16:47
|
1349 2600 2040 1875
|
0,2530 0,2520 0,2520 0,2510
|
3 4 2 3 |
32185 11700 10600 32500 |
0.2470 0.2460 0.2450 0.2440 |
0.2530 0.2540 0.2550 0.2560 |
17623 12383 11831 52137 |
3 2 3 1 |
|
FABRITY |
28,8000 |
16:48 |
4 |
29.00 |
-0.35 % |
25 |
28.3000 |
28.8000 |
196 |
4 |
101 |
[+] |
FAB |
28.00 29.70 |
26.1000 31.9000 |
16:48 16:32 15:21 15:17
|
20 1 1 20
|
28,3000 28,7000 28,7000 28,6000
|
3 1 6 5 |
33 31 147 5 |
28.2000 28.1000 28.0000 27.9000 |
29.0000 29.2000 29.3000 29.4000 |
20 20 20 71 |
1 1 1 2 |
|
FABRYKAKD |
0,0490 |
11:00 |
2000 |
0.00 |
0.00 % |
10 |
0.0350 |
PKC |
1000 |
0 |
0 |
[+] |
FKD |
0.00 0.00 |
0.0345 0.0635 |
15:00 11:00 11:00 11:00
|
4000 21295 38705 9000
|
0,0485 0,0420 0,0420 0,0420
|
1 0 0 0 |
37196 0 0 0 |
0.0345 0.0000 0.0000 0.0000 |
0.4200 0.5300 0.5700 1.0000 |
12579 1111 11459 42724 |
1 1 1 1 |
|
FARM51 |
15,0000 |
17:00 |
160 |
14.40 |
3.45 % |
7 |
14.9800 |
15.0000 |
640 |
16 |
237 |
[+] |
F51 |
14.36 15.46 |
11.5200 17.2800 |
17:00 17:00 17:00 17:00
|
40 60 40 60
|
15,0000 15,0000 15,0000 15,0000
|
1 1 1 1 |
88 65 75 300 |
14.9000 14.8200 14.6600 14.6200 |
15.2200 15.2600 15.3200 15.4000 |
23 30 45 110 |
1 1 1 4 |
|
FASING |
12,8000 |
12:22 |
39 |
12.80 |
0.00 % |
825 |
12.3000 |
12.8000 |
140 |
0 |
1 |
[+] |
FSG |
12.80 12.80 |
11.6000 14.0000 |
12:22 11:05 09:52 16:48
|
51 59 1 3
|
12,8000 12,8000 12,8000 13,1000
|
1 2 1 2 |
1676 166 150 419 |
12.1000 11.3000 11.0000 10.3000 |
12.9000 13.0000 13.1000 13.2000 |
669 79 47 500 |
2 1 1 1 |
|
FEERUM |
10,6000 |
16:10 |
55 |
10.35 |
0.00 % |
125 |
10.3000 |
10.6000 |
41 |
0 |
3 |
[+] |
FEE |
10.35 10.60 |
9.3200 11.3500 |
16:10 16:05 16:05 12:27
|
25 42 103 1
|
10,5000 10,5000 10,4500 10,5000
|
2 1 1 1 |
258 511 5 210 |
10.1000 10.0000 9.9000 9.7000 |
10.7500 10.9500 11.0000 11.5000 |
927 250 2916 350 |
1 1 2 2 |
|
FEMTECH |
0,5150 |
15:00 |
22 |
0.00 |
0.00 % |
1112 |
0.4500 |
0.5200 |
912 |
0 |
0 |
[+] |
FEM |
0.00 0.00 |
0.4120 0.6150 |
15:00 15:27 15:27 11:00
|
638 800 720 100
|
0,5200 0,6900 0,6900 0,6900
|
1 1 0 0 |
1505 10 0 0 |
0.4200 0.0500 0.0000 0.0000 |
0.5500 0.5800 0.8800 1.4000 |
1910 1000 700 500 |
2 1 1 1 |
|
FERRO |
36,3000 |
17:00 |
1 |
36.70 |
-0.82 % |
132 |
36.3000 |
36.4000 |
37 |
2 |
68 |
[+] |
FRO |
36.10 36.70 |
33.1000 40.3000 |
16:48 16:27 16:12 16:07
|
37 14 3 9
|
36,3000 36,3000 36,4000 36,1000
|
2 4 2 2 |
40 386 127 64 |
36.2000 36.0000 35.9000 35.8000 |
36.5000 36.6000 36.7000 36.8000 |
8 144 519 20 |
1 4 6 1 |
|
FHDOM |
5,4500 |
09:02 |
34 |
5.45 |
0.00 % |
196 |
5.1500 |
5.4500 |
1066 |
0 |
1 |
[+] |
FHD |
5.45 5.45 |
4.3600 6.5000 |
09:00 13:37 12:56 12:42
|
150 184 593 1025
|
5,4500 5,4500 5,4000 5,4000
|
1 1 1 0 |
150 116 10 0 |
4.4000 4.1000 2.0000 0.0000 |
5.5000 5.6000 5.8500 5.9000 |
1182 1000 171 2030 |
2 1 1 1 |
|
FIGENE |
60,0000 |
10:13 |
45 |
0.00 |
99.99 % |
1429 |
0.3500 |
PKC |
24813 |
0 |
0 |
[+] |
FIG |
0.00 0.00 |
0.3910 0.5840 |
10:13 10:13 10:13 09:33
|
72 25 3 70
|
59,6000 59,6000 59,6000 59,6000
|
1 1 1 0 |
10 20000 25000 0 |
0.1000 0.0800 0.0750 0.0000 |
0.3000 0.4100 0.4500 0.4920 |
1350 5000 1112 24 |
1 1 1 1 |
|
FINTECH |
0,0760 |
16:46 |
2142 |
0.07 |
5.56 % |
12000 |
0.0705 |
0.0760 |
13858 |
182 |
13 |
[+] |
FTH |
0.07 0.08 |
0.0490 0.0910 |
16:46 16:46 16:25 16:18
|
1000 16858 1 1
|
0,0740 0,0740 0,0740 0,0735
|
1 2 1 1 |
19785 13000 7300 500 |
0.0700 0.0685 0.0680 0.0670 |
0.0765 0.0780 0.0785 0.0790 |
18000 15775 1000 20000 |
2 1 1 1 |
|
FMG |
92,2000 |
16:29 |
1 |
92.80 |
-1.07 % |
1 |
86.6000 |
92.2000 |
2 |
0 |
3 |
[+] |
FMG |
90.00 93.00 |
83.6000 102.0000 |
16:12 16:12 16:12 16:12
|
1 6 1 24
|
92,8000 91,0000 90,0000 90,0000
|
1 3 1 1 |
70 6 2 5 |
86.4000 86.2000 86.0000 85.6000 |
92.4000 92.8000 93.0000 93.4000 |
14 8 40 7 |
1 3 2 2 |
|
FON |
0,6400 |
12:32 |
40 |
0.00 |
0.00 % |
35970 |
PKC |
PKC |
13353 |
0 |
0 |
[+] |
FON |
0.00 0.00 |
0.5760 0.7040 |
12:16 12:16 12:11 11:53
|
9344 21106 2 396
|
0,6400 0,6400 0,6400 0,6400
|
2 3 1 1 |
112750 5353 5 11000 |
1.3500 1.2800 1.1100 1.0100 |
0.6300 0.6400 0.6700 0.6740 |
5000 3200 1000 10000 |
1 2 1 1 |
|
FOOTHILLS |
0,3000 |
11:00 |
361 |
0.00 |
0.00 % |
500 |
0.2760 |
0.3000 |
40 |
0 |
0 |
[+] |
FTL |
0.00 0.00 |
0.2400 0.3600 |
11:00 11:00 11:00 15:00
|
200 200 200 580
|
0,3000 0,3000 0,3000 0,2500
|
1 1 1 2 |
500 500 500 2500 |
0.2600 0.2500 0.2460 0.2400 |
0.3040 0.3080 0.3200 0.3300 |
200 200 200 200 |
1 1 1 1 |
|
FOREVEREN |
4,1900 |
17:00 |
5 |
4.20 |
0.24 % |
16 |
4.1800 |
4.1900 |
628 |
15 |
61 |
[+] |
FOR |
4.18 4.24 |
3.3600 5.0400 |
16:31 16:31 16:14 16:14
|
337 37 143 57
|
4,1800 4,1800 4,1800 4,1800
|
2 1 2 1 |
307 305 2200 100 |
4.1600 4.1500 4.1400 4.1100 |
4.2000 4.2100 4.2200 4.2300 |
390 1200 900 100 |
1 2 1 1 |
|
FORTE |
31,1000 |
17:00 |
16 |
31.80 |
-1.58 % |
91 |
31.1000 |
31.5000 |
819 |
6 |
177 |
[+] |
FTE |
31.00 31.90 |
28.7000 34.9000 |
17:00 16:45 16:45 16:43
|
4 77 23 9
|
31,1000 31,4000 31,4000 31,4000
|
1 1 3 2 |
980 150 260 146 |
31.0000 30.9000 30.8000 30.5000 |
31.6000 31.9000 32.0000 32.1000 |
69 17 350 3000 |
1 1 2 1 |
|
FORTWRO |
39,3000 |
16:49 |
5 |
39.00 |
0.51 % |
10 |
39.2000 |
39.7000 |
40 |
1 |
51 |
[+] |
FRW |
38.00 39.90 |
31.2000 46.8000 |
16:47 16:47 16:46 16:37
|
5 5 5 11
|
39,3000 39,3000 39,3000 39,3000
|
1 1 1 2 |
10 20 15 30 |
38.8000 38.5000 38.3000 38.1000 |
39.8000 39.9000 40.0000 40.2000 |
120 158 765 15 |
1 3 4 1 |
|
FOTOVOLT |
0,8000 |
09:00 |
1243 |
0.80 |
0.00 % |
200 |
0.7450 |
0.7900 |
4500 |
2 |
1 |
[+] |
FVE |
0.80 0.80 |
0.6400 0.9600 |
09:00 14:36 13:52 13:52
|
400 5500 2000 1976
|
0,8000 0,8000 0,7950 0,7950
|
1 1 1 1 |
129 300 300 200 |
0.7300 0.7200 0.7100 0.7000 |
0.7950 0.8000 0.8100 0.8200 |
300 17324 2620 2198 |
1 3 1 1 |
|
GALVO |
1,2000 |
12:17 |
80 |
0.00 |
0.00 % |
911 |
1.1100 |
1.2000 |
1909 |
0 |
0 |
[+] |
GAL |
0.00 0.00 |
0.9600 1.4400 |
10:22 17:00 16:49 16:49
|
1000 200 99 1101
|
1,1200 1,0800 1,0800 1,1000
|
1 1 1 2 |
1200 600 170 1953 |
1.1000 1.0900 1.0800 1.0500 |
1.2500 1.3100 1.3200 1.3400 |
1000 490 1447 1000 |
1 1 2 1 |
|
GAMEDUST |
0,0662 |
16:41 |
3154 |
0.00 |
0.00 % |
10000 |
0.0602 |
0.0664 |
2000 |
0 |
0 |
[+] |
GDC |
0.00 0.00 |
0.0464 0.0860 |
09:15 15:17 11:17 11:03
|
1500 1908 111 2000
|
0,0662 0,0662 0,0670 0,0600
|
2 1 1 1 |
22668 5900 10 5976 |
0.0600 0.0580 0.0576 0.0574 |
0.0710 0.0712 0.0718 0.0758 |
12000 74900 9000 2000 |
1 1 1 1 |
|
GAMEOPS |
15,8000 |
17:00 |
2 |
14.40 |
9.87 % |
113 |
15.6200 |
15.8000 |
817 |
24 |
373 |
[+] |
GOP |
14.40 16.38 |
14.2600 17.4200 |
17:00 17:00 17:00 16:49
|
48 100 100 100
|
15,8000 15,8000 15,8000 15,8000
|
1 2 1 1 |
57 250 100 110 |
15.6000 15.5200 15.4000 15.3600 |
15.8200 15.8600 15.9600 15.9800 |
231 77 100 200 |
2 1 1 1 |
|
GAMESBOX |
3,0000 |
09:48 |
4 |
3.00 |
0.00 % |
20 |
2.9200 |
2.9800 |
30 |
0 |
0 |
[+] |
GMB |
3.00 3.00 |
2.4000 3.6000 |
09:14 11:03 11:03 11:03
|
4 335 20 20
|
3,0000 3,0400 3,0400 3,1000
|
1 1 1 1 |
30 20 20 20 |
2.9000 2.8200 2.8000 2.7000 |
3.0000 3.1600 3.2000 3.2600 |
614 20 20 50 |
2 1 1 1 |
|
GAMFACTOR |
9,2400 |
17:00 |
10 |
9.16 |
3.59 % |
11 |
9.0200 |
9.2400 |
44 |
21 |
196 |
[+] |
GIF |
8.90 9.32 |
8.2600 10.0500 |
16:49 16:49 16:32 16:32
|
196 104 13 179
|
9,2400 9,2200 9,0000 9,0200
|
3 1 1 1 |
898 5 500 500 |
9.0000 8.9600 8.9400 8.9200 |
9.2600 9.2800 9.3000 9.3200 |
800 772 1232 42 |
1 4 3 1 |
|
GAMIVO |
14,4000 |
14:30 |
100 |
14.45 |
-0.69 % |
126 |
14.1000 |
14.4500 |
97 |
0 |
3 |
[+] |
GMV |
14.10 14.45 |
11.6000 17.3000 |
13:14 10:38 10:37 09:00
|
74 3 2 1
|
14,1000 14,1000 14,4500 14,4500
|
3 3 3 2 |
58 338 299 130 |
14.0500 14.0000 13.9500 13.9000 |
14.5000 14.6500 14.7500 14.9000 |
378 5 70 49 |
2 1 1 1 |
|
GENOMED |
28,0000 |
11:01 |
1 |
28.00 |
0.00 % |
2 |
27.6000 |
28.0000 |
1034 |
0 |
0 |
[+] |
GEN |
28.00 28.00 |
22.4000 33.6000 |
10:21 14:42 09:39 11:42
|
1 1 3 1
|
28,0000 27,8000 27,8000 28,0000
|
1 1 1 2 |
3 5 15 5 |
27.4000 27.2000 27.0000 26.8000 |
28.2000 28.4000 28.6000 28.8000 |
2 4 6 10 |
1 1 2 1 |
|
GENOMTEC |
7,2500 |
16:49 |
1 |
7.30 |
0.55 % |
856 |
7.2500 |
7.3300 |
1500 |
18 |
135 |
[+] |
GMT |
7.21 7.40 |
6.5700 8.0300 |
16:03 16:02 16:02 16:02
|
10 143 100 51
|
7,3300 7,2400 7,2500 7,2500
|
2 2 1 3 |
1000 6000 183 1850 |
7.2300 7.2200 7.2100 7.2000 |
7.4000 7.4400 7.5000 7.5200 |
1500 1000 800 1400 |
2 1 3 1 |
|
GENXONE |
6,8000 |
16:02 |
39 |
6.60 |
3.34 % |
80 |
6.4200 |
6.7600 |
21 |
7 |
44 |
[+] |
GX1 |
6.20 6.84 |
5.2800 7.9200 |
16:02 16:00 16:00 16:00
|
1 13 18 20
|
6,7400 6,6400 6,6400 6,6000
|
2 1 1 2 |
144 20 20 981 |
6.4000 6.3400 6.2800 6.2600 |
6.7800 6.8200 6.8400 6.9000 |
40 282 13 720 |
2 1 1 2 |
|
GEOTRANS |
7,9600 |
17:00 |
1 |
8.02 |
-0.75 % |
166 |
7.9600 |
8.0800 |
20 |
5 |
40 |
[+] |
GTS |
7.80 8.20 |
6.4200 9.6200 |
16:16 16:16 16:16 16:16
|
73 5 120 2
|
7,9400 7,9400 8,0000 8,0200
|
2 1 1 2 |
177 240 500 1802 |
7.9400 7.9200 7.8200 7.8000 |
8.1000 8.1400 8.1800 8.2600 |
100 200 153 147 |
1 2 1 2 |
|
GETIN |
0,6410 |
17:00 |
72 |
0.64 |
0.16 % |
200 |
0.6400 |
0.6410 |
4928 |
230 |
147 |
[+] |
GTN |
0.63 0.65 |
0.5760 0.7040 |
16:41 16:37 16:12 16:12
|
3079 100 7786 490
|
0,6400 0,6420 0,6420 0,6390
|
1 1 1 2 |
1000 1000 2250 11990 |
0.6380 0.6370 0.6360 0.6350 |
0.6420 0.6430 0.6450 0.6480 |
13092 7084 3400 10000 |
2 1 2 1 |
|
GHYDROGEN |
2,3800 |
15:30 |
570 |
2.38 |
1.71 % |
20 |
2.3400 |
2.3800 |
489 |
1 |
2 |
[+] |
GHY |
2.38 2.38 |
1.9100 2.8400 |
09:00 09:00 16:27 13:58
|
80 20 1000 40
|
2,3800 2,3800 2,3400 2,4000
|
1 1 1 1 |
2000 700 700 8665 |
2.3200 2.2800 2.2600 2.2400 |
2.4000 2.4200 2.4600 2.4800 |
1220 20 20 810 |
2 1 1 1 |
|
GIGROUP |
1,4850 |
15:52 |
4 |
1.46 |
0.68 % |
502 |
1.4400 |
1.4750 |
250 |
3 |
4 |
[+] |
GIG |
1.43 1.49 |
1.3150 1.6050 |
15:52 15:52 11:44 11:43
|
250 146 8 8
|
1,4850 1,4850 1,4850 1,4850
|
1 2 4 6 |
400 337 1750 1750 |
1.4300 1.4200 1.4150 1.4100 |
1.4800 1.4850 1.4900 1.5050 |
3750 496 6745 250 |
2 2 1 1 |
|
GKSKAT |
0,1700 |
11:00 |
13400 |
0.00 |
0.00 % |
0 |
0.0000 |
0.1700 |
15000 |
0 |
0 |
[+] |
GKS |
0.00 0.00 |
0.1360 0.2040 |
11:00 11:00 11:00 11:15
|
2050 310 558 4000
|
0,1700 0,1700 0,1700 0,1700
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.1940 0.1970 0.1980 0.2000 |
9200 20000 33040 10000 |
1 1 1 1 |
|
GOBARTO |
25,7000 |
16:42 |
39 |
25.20 |
0.39 % |
222 |
25.2000 |
25.7000 |
46 |
1 |
18 |
[+] |
GOB |
25.20 25.80 |
22.7000 27.7000 |
16:37 15:00 15:00 15:00
|
1 119 10 100
|
25,7000 25,2000 25,2000 25,2000
|
3 1 1 1 |
251 21 100 1 |
25.1000 25.0000 24.5000 24.4000 |
25.8000 26.2000 26.3000 26.6000 |
84 238 61 62 |
2 1 1 1 |
|
GOLAB |
0,1600 |
11:00 |
4500 |
0.00 |
0.00 % |
6000 |
0.0905 |
0.2000 |
3261 |
0 |
0 |
[+] |
GOL |
0.00 0.00 |
0.1280 0.1920 |
11:00 11:00 11:00 12:52
|
2 4000 3000 1999
|
0,1900 0,2000 0,2100 0,1900
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.2400 0.5500 0.0000 0.0000 |
18469 303 0 0 |
1 1 0 0 |
|
GOTFI |
13,5000 |
11:00 |
5 |
0.00 |
0.00 % |
0 |
0.0000 |
13.5000 |
95 |
0 |
0 |
[+] |
GTF |
0.00 0.00 |
10.8000 16.2000 |
11:00 11:00 11:00 11:21
|
1 100 1 1
|
16,8000 14,0000 16,9000 14,1000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
16.2000 0.0000 0.0000 0.0000 |
10 0 0 0 |
1 0 0 0 |
|
GOVENA |
0,2700 |
16:36 |
30 |
0.00 |
0.00 % |
500 |
0.2540 |
PKC |
13596 |
0 |
0 |
[+] |
GOV |
0.00 0.00 |
0.2160 0.3240 |
16:36 16:36 16:35 16:35
|
500 1030 7000 1000
|
0,2700 0,2700 0,2720 0,2740
|
1 1 1 1 |
1000 500 500 5000 |
0.2500 0.2420 0.2260 0.2200 |
0.0200 0.2200 0.2580 0.2680 |
8000 14530 7000 3000 |
1 4 1 1 |
|
GPW |
41,9000 |
17:00 |
48 |
41.60 |
0.72 % |
1 |
41.8000 |
41.9000 |
633 |
68 |
2 849 |
[+] |
GPW |
41.60 42.00 |
37.4500 45.7500 |
17:00 17:00 17:00 17:00
|
5 6 4 54
|
41,9000 41,9000 41,9000 41,9000
|
2 1 4 10 |
33 2 233 300 |
41.7500 41.7000 41.6500 41.6000 |
41.9500 42.0000 42.0500 42.1000 |
739 8497 34 559 |
4 8 1 3 |
|
GREENENER |
0,2500 |
15:00 |
21000 |
0.00 |
0.00 % |
0 |
0.0000 |
0.3000 |
11964 |
0 |
0 |
[+] |
GRE |
0.00 0.00 |
0.2000 0.3000 |
15:00 15:00 15:00 11:28
|
1146 100 759 115
|
0,2500 0,2500 0,2500 0,2500
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.4000 0.0000 0.0000 0.0000 |
5783 0 0 0 |
1 0 0 0 |
|
GREENX |
2,0320 |
17:03 |
4444 |
2.05 |
0.00 % |
500 |
2.0300 |
2.0320 |
30004 |
268 |
546 |
[+] |
GRX |
2.02 2.07 |
1.8440 2.2520 |
17:03 17:01 17:01 17:00
|
850 577 750 600
|
2,0320 2,0320 2,0320 2,0320
|
6 4 3 1 |
6427 5029 1200 3333 |
2.0280 2.0260 2.0240 2.0220 |
2.0400 2.0440 2.0480 2.0500 |
581 1555 67 3000 |
1 1 1 1 |
|
GREMPCO |
1,2400 |
15:45 |
500 |
1.32 |
-6.06 % |
4955 |
1.1900 |
1.2300 |
2000 |
75 |
91 |
[+] |
GRM |
1.18 1.32 |
1.0600 1.5800 |
15:29 15:02 15:00 15:00
|
5100 2906 2081 50
|
1,1900 1,1800 1,1800 1,2000
|
2 2 4 3 |
6003 5050 4500 6700 |
1.1800 1.1700 1.1300 1.1200 |
1.2400 1.2500 1.2600 1.2700 |
2000 2600 50 5050 |
1 1 1 2 |
|
GRENEVIA |
2,3400 |
17:01 |
210 |
2.33 |
0.21 % |
484 |
2.3350 |
2.3400 |
450 |
165 |
387 |
[+] |
GEA |
2.33 2.37 |
2.1000 2.5600 |
17:00 17:00 17:00 17:00
|
100 1818 166 16
|
2,3400 2,3400 2,3400 2,3400
|
6 1 2 1 |
13020 1160 1100 2222 |
2.3300 2.3250 2.3200 2.3150 |
2.3500 2.3600 2.3650 2.3700 |
76 9903 1813 17951 |
1 4 4 7 |
|
GRODNO |
10,0400 |
16:30 |
3 |
9.86 |
1.21 % |
1 |
10.0400 |
10.0800 |
152 |
2 |
24 |
[+] |
GRN |
9.86 10.08 |
8.8800 10.8400 |
16:20 16:19 16:17 16:00
|
97 148 35 44
|
10,0400 10,0400 10,0200 10,0400
|
1 2 1 1 |
43 3 2 203 |
10.0200 10.0000 9.9500 9.9100 |
10.1200 10.1400 10.1600 10.1800 |
1 107 351 328 |
1 3 2 5 |
|
GRUPAAZOTY |
22,3400 |
17:01 |
45 |
22.68 |
-0.98 % |
436 |
22.2600 |
22.3400 |
976 |
67 |
1 487 |
[+] |
ATT |
22.14 22.70 |
20.4200 24.9400 |
17:01 17:00 17:00 17:00
|
1 4 2 3
|
22,3400 22,3400 22,3400 22,3400
|
2 1 10 1 |
159 60 2857 50 |
22.2400 22.2200 22.2000 22.1800 |
22.3600 22.3800 22.4200 22.4400 |
5 7 64 238 |
2 2 3 3 |
|
GRUPAMZ |
0,4700 |
16:49 |
464 |
0.48 |
-0.84 % |
1100 |
0.4560 |
0.4700 |
3876 |
2 |
1 |
[+] |
GMZ |
0.46 0.48 |
0.3830 0.5720 |
16:49 15:59 15:59 15:36
|
260 8 252 214
|
0,4700 0,4730 0,4710 0,4580
|
1 1 1 1 |
182 695 1500 5000 |
0.4440 0.4320 0.4300 0.4200 |
0.4730 0.4740 0.4750 0.4800 |
1775 9475 3160 59234 |
1 1 1 1 |
|
GRUPAREC |
82,5000 |
16:48 |
1 |
80.50 |
3.12 % |
10 |
79.0000 |
82.5000 |
50 |
0 |
5 |
[+] |
GRC |
77.50 82.50 |
64.5000 96.5000 |
16:34 16:30 16:30 16:30
|
3 1 1 1
|
81,0000 82,5000 82,0000 81,5000
|
1 1 1 1 |
2 4 10 5 |
77.0000 75.5000 75.0000 73.0000 |
83.0000 84.0000 85.0000 86.5000 |
100 10 75 15 |
1 1 1 1 |
|
GTC |
3,9400 |
17:00 |
6 |
3.91 |
-0.51 % |
372 |
3.8800 |
3.9400 |
2098 |
7 |
28 |
[+] |
GTC |
3.90 3.96 |
3.5200 4.3000 |
17:00 16:25 16:25 15:41
|
4 264 236 300
|
3,9400 3,9300 3,9300 3,9000
|
1 3 1 1 |
4 1104 4 4 |
3.8700 3.8600 3.8500 3.8400 |
3.9700 3.9800 3.9900 4.0000 |
910 1200 939 3001 |
1 1 3 2 |
|
HANDLOWY |
98,6000 |
17:02 |
25 |
97.60 |
1.02 % |
29 |
98.6000 |
98.7000 |
122 |
24 |
2 330 |
[+] |
BHW |
97.30 98.90 |
87.9000 107.2000 |
17:00 17:00 17:00 17:00
|
26 22 1 1
|
98,6000 98,6000 98,6000 98,6000
|
2 2 5 4 |
2 2 654 160 |
98.3000 98.1000 98.0000 97.9000 |
98.8000 98.9000 99.0000 99.1000 |
967 126 2878 148 |
5 3 17 1 |
|
HARPER |
4,5850 |
15:50 |
1 |
4.57 |
-2.45 % |
279 |
4.5850 |
4.5900 |
1200 |
6 |
28 |
[+] |
HRP |
4.54 4.66 |
4.1100 5.0200 |
13:16 12:07 11:59 11:59
|
500 11 132 57
|
4,5850 4,6200 4,5500 4,5500
|
1 1 6 1 |
200 368 1017 379 |
4.5600 4.5500 4.5400 4.5350 |
4.6800 4.7400 4.7600 4.7700 |
400 348 900 200 |
1 1 2 1 |
|
HELIO |
22,4000 |
16:39 |
53 |
22.40 |
-0.88 % |
47 |
22.4000 |
22.6000 |
926 |
0 |
8 |
[+] |
HEL |
22.20 22.40 |
20.2000 24.6000 |
16:39 13:44 13:13 12:01
|
143 57 58 60
|
22,4000 22,4000 22,2000 22,2000
|
1 1 1 2 |
942 46 82 302 |
22.2000 22.0000 21.8000 21.4000 |
22.8000 23.0000 23.2000 23.4000 |
58 317 1256 1698 |
1 1 2 2 |
|
HEMP |
0,3415 |
17:00 |
200 |
0.35 |
0.29 % |
10060 |
0.3340 |
0.3415 |
5511 |
551 |
186 |
[+] |
HMP |
0.33 0.35 |
0.2760 0.4140 |
17:00 17:00 16:49 16:48
|
2800 1 1299 300
|
0,3415 0,3415 0,3400 0,3400
|
1 2 1 3 |
1980 9237 5000 17000 |
0.3335 0.3330 0.3320 0.3315 |
0.3420 0.3430 0.3435 0.3450 |
4256 4900 5500 2500 |
2 1 2 1 |
|
HERCULES |
0,9360 |
17:00 |
200 |
0.94 |
0.65 % |
222 |
0.9340 |
0.9360 |
2398 |
9 |
8 |
[+] |
HRS |
0.91 0.94 |
0.8460 1.0300 |
16:21 15:59 15:19 15:17
|
2 280 1145 270
|
0,9360 0,9180 0,9360 0,9360
|
1 2 1 1 |
204 2620 2500 2996 |
0.9200 0.9180 0.9140 0.9120 |
0.9380 0.9400 0.9440 0.9460 |
4894 1481 3 803 |
2 1 1 1 |
|
HIPOWERSA |
0,7000 |
16:43 |
15 |
0.72 |
-4.89 % |
1900 |
0.6700 |
0.7000 |
1840 |
34 |
24 |
[+] |
HPE |
0.67 0.84 |
0.5760 0.8640 |
16:41 16:38 16:38 16:38
|
1 50 50 4570
|
0,6660 0,6900 0,6900 0,6900
|
1 1 1 1 |
2999 1600 999 2700 |
0.6660 0.6500 0.6320 0.6300 |
0.7440 0.7480 0.8180 0.8200 |
50 396 951 500 |
1 1 1 1 |
|
HIPROMINE |
220,0000 |
15:22 |
10 |
223.00 |
-2.22 % |
10 |
220.0000 |
225.0000 |
2 |
0 |
5 |
[+] |
HPM |
220.00 223.00 |
178.5000 267.0000 |
15:22 15:22 09:50 09:50
|
2 7 1 2
|
221,0000 221,0000 220,0000 221,0000
|
1 1 1 2 |
1 3 2 5 |
218.0000 217.0000 216.0000 215.0000 |
226.0000 227.0000 228.0000 230.0000 |
5 11 1 9 |
1 1 1 3 |
|
HORTICO |
6,6500 |
16:20 |
650 |
6.60 |
0.76 % |
1000 |
6.6500 |
6.7000 |
1930 |
9 |
60 |
[+] |
HOR |
6.55 6.65 |
5.3000 7.9000 |
16:20 16:20 16:19 14:29
|
700 2237 992 8
|
6,6500 6,6500 6,6000 6,6000
|
2 3 7 11 |
1500 1669 4023 4072 |
6.5500 6.5000 6.4000 6.3500 |
6.7500 6.8000 6.8500 6.9000 |
420 800 4500 6921 |
3 1 6 4 |
|
Hub.Tech |
0,3100 |
17:00 |
1 |
0.30 |
0.00 % |
33 |
0.3075 |
0.3100 |
1403 |
79 |
24 |
[+] |
HUB |
0.30 0.31 |
0.2420 0.3620 |
16:02 15:47 15:47 15:26
|
10 5000 240 3677
|
0,3100 0,3080 0,3095 0,3100
|
3 2 4 1 |
7500 12225 7224 1000 |
0.3050 0.3040 0.3035 0.3030 |
0.3125 0.3130 0.3140 0.3150 |
500 800 500 1800 |
1 1 1 1 |
|
HURTIMEX |
0,1490 |
09:22 |
901 |
0.00 |
0.00 % |
7251 |
0.1340 |
0.1490 |
2256 |
0 |
0 |
[+] |
HRT |
0.00 0.00 |
0.1200 0.1780 |
09:22 16:18 14:44 09:05
|
99 1 3157 1
|
0,1490 0,1490 0,1300 0,1500
|
1 2 1 1 |
5881 20071 8000 8000 |
0.1300 0.1290 0.1260 0.1210 |
0.1500 0.1640 0.1650 0.1660 |
44011 4550 8560 9999 |
3 1 1 1 |
|
HUUUGE |
17,9600 |
17:00 |
39 |
18.10 |
-0.44 % |
140 |
17.9600 |
18.0000 |
9987 |
33 |
600 |
[+] |
HUG |
17.96 18.28 |
16.3000 19.9000 |
17:00 17:00 17:00 17:00
|
7 4 24 3
|
17,9600 17,9600 17,9600 17,9600
|
2 2 2 2 |
300 850 400 121 |
17.9400 17.9200 17.9000 17.8600 |
18.2800 18.3000 18.3600 18.3800 |
326 400 650 230 |
1 1 2 2 |
|
HYDRAPRES |
0,4300 |
16:35 |
35 |
0.00 |
0.00 % |
250 |
0.4000 |
0.4400 |
50 |
0 |
0 |
[+] |
HPS |
0.00 0.00 |
0.3440 0.5150 |
13:10 09:25 09:25 13:11
|
100 250 100 15
|
0,4200 0,4000 0,4100 0,4300
|
1 2 1 1 |
200 300 100 300 |
0.3900 0.3800 0.3700 0.3600 |
0.4460 0.4560 0.4580 0.4700 |
100 300 1900 200 |
1 1 2 1 |
|
HYDROTOR |
22,3000 |
15:52 |
3 |
23.00 |
-1.33 % |
275 |
21.7000 |
22.0000 |
150 |
4 |
82 |
[+] |
HDR |
21.60 23.00 |
20.7000 25.3000 |
15:50 15:25 15:24 15:07
|
4 2000 30 4
|
22,3000 22,3000 22,3000 22,3000
|
4 1 1 1 |
246 30 1 2200 |
21.6000 21.5000 21.1000 20.7000 |
22.2000 22.9000 23.2000 24.2000 |
118 150 49 50 |
1 1 1 1 |
|
HYENERGY |
2,7000 |
17:00 |
10 |
2.68 |
0.37 % |
4 |
2.6900 |
2.7000 |
1310 |
3 |
8 |
[+] |
HEN |
2.61 2.70 |
2.1500 3.2100 |
16:32 16:25 16:25 15:31
|
10 69 311 6
|
2,7000 2,7000 2,6800 2,6800
|
2 2 1 1 |
549 413 825 333 |
2.6600 2.6400 2.6300 2.6200 |
2.7200 2.7300 2.7700 2.8000 |
780 702 1420 2500 |
1 1 2 1 |
|
IBCPOLSKA |
1,5000 |
16:01 |
275 |
1.50 |
-1.96 % |
50 |
1.4600 |
1.5400 |
50 |
0 |
0 |
[+] |
IBC |
1.50 1.50 |
1.2000 1.8000 |
14:41 11:51 11:22 11:22
|
25 50 375 50
|
1,5000 1,5300 1,4500 1,4500
|
1 1 1 1 |
74 1800 100 50 |
1.4500 1.4400 1.4000 1.3600 |
1.5500 1.5900 1.6000 1.6300 |
50 730 50 50 |
1 1 1 1 |
|
IBSM |
75,2000 |
16:49 |
1 |
75.40 |
-0.53 % |
1 |
74.2000 |
75.4000 |
10 |
0 |
1 |
[+] |
IBS |
73.60 75.40 |
68.0000 82.8000 |
10:09 09:25 09:25 09:25
|
1 1 2 1
|
75,4000 73,6000 73,6000 73,8000
|
1 1 4 4 |
1 1 4 6 |
74.0000 73.8000 73.6000 73.4000 |
75.6000 75.8000 76.0000 81.0000 |
9 8 100 1 |
1 1 1 1 |
|
ICECODE |
0,1970 |
10:28 |
187 |
0.18 |
9.44 % |
8000 |
0.1700 |
0.1950 |
3812 |
46 |
8 |
[+] |
ICG |
0.17 0.20 |
0.1400 0.2100 |
09:27 09:27 09:27 09:03
|
4999 3999 8000 1
|
0,1900 0,1840 0,1700 0,1980
|
1 1 1 1 |
1484 20000 9950 2000 |
0.1650 0.1600 0.1590 0.1550 |
0.1960 0.1970 0.2000 0.2020 |
13108 2250 1000 10000 |
2 1 1 1 |
|
ICPD |
1,6600 |
13:05 |
10 |
0.00 |
0.00 % |
5 |
1.3300 |
1.6600 |
71 |
0 |
0 |
[+] |
ICD |
0.00 0.00 |
1.3300 1.9900 |
13:05 12:38 12:38 12:38
|
19 100 100 90
|
1,6600 1,6000 1,5600 1,5000
|
1 1 1 1 |
20 590 100 20 |
1.1500 1.1000 1.0100 0.9800 |
1.7000 1.7600 1.7800 1.8000 |
100 100 619 100 |
1 1 1 1 |
|
IDH |
1,4100 |
15:02 |
1 |
1.34 |
6.82 % |
375 |
1.3300 |
1.4200 |
989 |
1 |
2 |
[+] |
IDH |
1.34 1.41 |
1.0800 1.6000 |
15:00 15:00 11:13 11:00
|
278 1 852 10
|
1,4100 1,4100 1,3400 1,3400
|
1 1 1 1 |
15300 1000 1510 100 |
1.3200 1.3000 1.2700 1.2000 |
1.4500 1.4800 1.4900 1.5200 |
18 20 20 20 |
1 1 1 1 |
|
IDMSAPL |
0,5550 |
11:50 |
169 |
0.00 |
0.00 % |
10000 |
0.5700 |
0.5950 |
1400 |
0 |
0 |
[+] |
IDM |
0.00 0.00 |
0.5000 0.6100 |
10:48 09:40 16:46 10:33
|
4 300 941 39
|
0,5550 0,5550 0,5550 0,5550
|
1 2 1 1 |
1547 23300 958 300 |
0.5550 0.5500 0.5250 0.3500 |
0.6000 0.6450 0.6500 0.7700 |
12842 3950 3391 2222 |
1 1 2 1 |
|
IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
1 |
5.3000 |
PKC |
5176 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
4.7800 5.8000 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
4.5000 4.8400 5.2500 5.3000 |
180 211 29 1656 |
1 1 1 6 |
|
IFIRMA |
22,2000 |
17:04 |
23 |
22.30 |
-1.33 % |
111 |
22.2000 |
22.3000 |
239 |
7 |
165 |
[+] |
IFI |
22.00 22.30 |
20.1000 24.5000 |
16:43 16:42 16:41 16:37
|
5 1 1 1
|
22,2000 22,2000 22,1000 22,0000
|
1 4 8 4 |
100 161 419 153 |
22.0000 21.9000 21.8000 21.7000 |
22.4000 22.6000 22.7000 22.8000 |
362 18 85 125 |
2 1 2 1 |
|
IFSA |
6,6800 |
17:00 |
233 |
0.00 |
99.99 % |
17150 |
PKC |
PKC |
2206 |
0 |
0 |
[+] |
IFR |
0.00 0.00 |
0.3540 0.4320 |
17:00 17:00 17:00 17:00
|
806 500 1000 200
|
6,6800 6,6800 6,6800 6,6800
|
1 1 1 0 |
3592 50 3267 0 |
0.4300 0.4200 0.3930 0.0000 |
0.3900 0.3930 1.0000 1.0100 |
7946 278 1000 505 |
1 1 1 1 |
|
IGORIA |
0,2510 |
12:40 |
800 |
0.25 |
0.40 % |
800 |
0.2440 |
0.2510 |
2400 |
2 |
1 |
[+] |
IGT |
0.25 0.25 |
0.2010 0.3010 |
12:40 12:40 16:32 16:32
|
1000 690 12600 400
|
0,2510 0,2510 0,2500 0,2490
|
1 1 1 1 |
1400 1300 9000 6000 |
0.2430 0.2420 0.2410 0.2400 |
0.2520 0.2530 0.2540 0.2550 |
8000 6685 10000 3346 |
1 2 1 1 |
|
IIAAV |
69,0000 |
15:32 |
3 |
0.00 |
0.00 % |
0 |
0.0000 |
82.0000 |
34 |
0 |
0 |
[+] |
IIA |
0.00 0.00 |
62.1000 75.9000 |
09:03 13:49 09:34 09:28
|
3 40 8 2
|
70,0000 68,1000 67,2000 67,0000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
100.2000 140.0000 0.0000 0.0000 |
34 25 0 0 |
1 1 0 0 |
|
IMAGEPWR |
4,2600 |
09:45 |
22 |
5.05 |
-14.80 % |
525 |
4.2600 |
4.4600 |
460 |
0 |
0 |
[+] |
IPW |
4.26 5.05 |
4.0400 6.0500 |
09:45 09:13 09:00 09:44
|
2 1 2 203
|
4,4400 5,0500 5,0000 4,2600
|
2 1 1 1 |
200 199 357 1 |
4.0000 3.6200 3.6000 1.0000 |
4.9800 5.1500 5.2000 5.4000 |
396 481 460 456 |
1 2 1 1 |
|
IMCOMPANY |
21,6000 |
16:28 |
1 |
21.80 |
2.86 % |
93 |
21.3000 |
21.4000 |
50 |
11 |
224 |
[+] |
IMC |
19.65 21.80 |
19.6500 23.9000 |
16:27 16:27 16:27 16:27
|
1 69 20 9
|
21,3000 21,6000 21,5000 21,5000
|
1 1 1 2 |
174 35 500 251 |
20.6000 20.4000 20.3000 20.1000 |
21.6000 21.7000 22.0000 22.2000 |
101 406 163 45 |
1 1 2 1 |
|
IMMGAMES |
1,9400 |
16:19 |
518 |
1.70 |
7.78 % |
1000 |
PKC |
2.2000 |
455 |
1 |
2 |
[+] |
IMG |
1.70 1.94 |
1.6400 2.4400 |
16:19 15:33 14:36 11:23
|
125 431 80 200
|
1,8000 1,8000 1,7000 1,7000
|
1 1 1 1 |
6 520 607 490 |
5.0000 1.7000 1.6500 1.4700 |
3.1800 3.2000 3.5000 4.4000 |
350 546 20000 975 |
1 1 1 1 |
|
IMMOBILE |
1,8950 |
17:00 |
400 |
1.89 |
2.43 % |
445 |
1.8500 |
1.8950 |
710 |
43 |
81 |
[+] |
GKI |
1.83 1.90 |
1.7000 2.0700 |
16:46 16:45 16:43 16:43
|
100 2307 25 146
|
1,9000 1,8800 1,9000 1,8950
|
2 3 4 2 |
1100 1167 4599 1824 |
1.8300 1.8250 1.8200 1.8150 |
1.9000 1.9150 1.9500 1.9600 |
1375 5 61 3000 |
1 1 1 1 |
|
IMS |
3,9100 |
16:38 |
10 |
3.91 |
0.26 % |
946 |
3.8600 |
3.9100 |
1875 |
22 |
85 |
[+] |
IMS |
3.90 3.96 |
3.5200 4.3000 |
16:35 16:35 16:35 16:11
|
500 390 697 7
|
3,9000 3,9000 3,9000 3,9200
|
2 2 2 1 |
900 35 103 500 |
3.8500 3.8300 3.8200 3.8100 |
3.9200 3.9300 3.9400 3.9500 |
888 1940 1730 2142 |
1 2 2 2 |
|
INC SA |
1,8750 |
15:29 |
162 |
1.92 |
1.08 % |
220 |
1.8850 |
1.9350 |
168 |
31 |
61 |
[+] |
INC |
1.84 2.03 |
1.7300 2.1100 |
15:29 15:29 15:29 15:29
|
55 20 100 100
|
1,9700 1,9650 1,9650 1,9650
|
2 1 1 1 |
4388 1000 10 1000 |
1.8700 1.8550 1.8400 1.8300 |
1.9700 1.9900 2.0000 2.0400 |
2870 91 875 1763 |
1 1 1 1 |
|
INCUVO |
0,9080 |
16:42 |
100 |
0.90 |
-1.30 % |
600 |
0.8900 |
0.9080 |
455 |
8 |
7 |
[+] |
IVO |
0.89 0.92 |
0.7200 1.0750 |
16:42 16:42 16:42 16:42
|
45 55 100 100
|
0,9080 0,9000 0,9000 0,9000
|
2 3 2 2 |
425 626 375 250 |
0.8880 0.8860 0.8840 0.8820 |
0.9100 0.9120 0.9140 0.9160 |
1063 1000 100 670 |
1 1 1 1 |
|
INFRA |
5,9400 |
17:00 |
198 |
5.50 |
2.41 % |
20 |
5.3600 |
5.9400 |
822 |
1 |
9 |
[+] |
IFA |
5.26 5.94 |
4.4000 6.6000 |
17:00 17:00 17:00 17:00
|
692 20 20 10
|
5,9400 5,9400 5,9400 5,9400
|
1 1 3 1 |
20 40 46 20 |
5.3400 5.3200 5.3000 5.2800 |
6.0000 6.1600 6.1800 6.2000 |
687 20 325 200 |
2 1 1 1 |
|
INGBSK |
303,0000 |
17:02 |
15 |
304.00 |
1.00 % |
2 |
301.5000 |
303.0000 |
329 |
7 |
2 191 |
[+] |
ING |
298.00 305.00 |
274.0000 334.0000 |
17:02 17:00 17:00 17:00
|
5 6 8 1
|
303,0000 303,0000 303,0000 303,0000
|
1 3 5 4 |
70 6 207 32 |
301.0000 300.5000 300.0000 299.5000 |
303.5000 304.0000 304.5000 305.0000 |
2 39 9 118 |
2 3 3 4 |
|
INPRO |
6,3500 |
15:14 |
256 |
6.35 |
0.00 % |
475 |
6.3000 |
6.3500 |
332 |
0 |
2 |
[+] |
INP |
6.35 6.35 |
5.7500 6.9500 |
09:06 14:18 09:01 14:39
|
2 15 10 5
|
6,3500 6,3500 6,3500 6,3500
|
1 1 1 1 |
26 999 999 250 |
6.2000 6.1500 6.0500 5.9500 |
6.4000 6.9000 7.1000 7.1500 |
3010 500 1708 200 |
1 1 3 1 |
|
INSTALKRK |
39,6000 |
17:00 |
1 |
39.10 |
-0.25 % |
15 |
38.8000 |
39.6000 |
57 |
1 |
22 |
[+] |
INK |
38.20 39.60 |
35.2000 43.0000 |
17:00 16:13 16:13 16:08
|
1 53 77 45
|
39,6000 38,5000 39,3000 39,5000
|
1 1 1 1 |
8 41 18 51 |
38.5000 38.4000 38.2000 38.1000 |
39.7000 39.9000 40.0000 40.1000 |
98 240 1310 512 |
4 3 3 1 |
|
INTERBUD |
2,0000 |
15:17 |
171 |
1.94 |
3.09 % |
9 |
1.9950 |
2.0000 |
2937 |
4 |
8 |
[+] |
ITB |
1.94 2.09 |
1.7500 2.1300 |
15:17 15:17 15:17 15:17
|
247 98 1708 374
|
2,0000 2,0000 2,0000 2,0000
|
1 1 2 1 |
1000 1000 372 144 |
1.9650 1.9500 1.9400 1.9350 |
2.0700 2.0900 2.1000 2.1100 |
2000 3180 2921 1807 |
1 2 2 2 |
|
INTERCARS |
577,0000 |
17:00 |
5 |
588.00 |
-1.54 % |
10 |
576.0000 |
582.0000 |
23 |
1 |
851 |
[+] |
CAR |
568.00 588.00 |
530.0000 646.0000 |
17:00 17:00 17:00 16:37
|
15 1 1 2
|
577,0000 577,0000 577,0000 580,0000
|
1 1 2 1 |
3 10 14 50 |
575.0000 574.0000 572.0000 571.0000 |
584.0000 585.0000 586.0000 587.0000 |
18 46 14 3 |
2 3 1 1 |
|
INTERIAPL |
7,8500 |
16:20 |
7 |
7.60 |
3.29 % |
79 |
7.4500 |
7.8500 |
658 |
0 |
2 |
[+] |
INT |
7.45 7.90 |
6.1000 9.1000 |
15:41 14:07 12:28 11:24
|
4 5 10 120
|
7,4500 7,8500 7,8500 7,8500
|
1 2 2 2 |
200 250 777 2002 |
7.4000 7.3000 7.2500 7.2000 |
7.9000 7.9500 8.1000 8.1500 |
440 300 332 28 |
1 1 1 1 |
|
INTERSPPL |
0,5920 |
17:00 |
631 |
0.66 |
-9.20 % |
2369 |
0.5920 |
0.6100 |
881 |
99 |
61 |
[+] |
IPO |
0.59 0.66 |
0.5360 0.6520 |
16:37 15:57 15:57 15:57
|
1340 331 50 3069
|
0,6100 0,5900 0,5900 0,5900
|
2 1 1 1 |
5769 1199 3500 1840 |
0.5900 0.5820 0.5800 0.5700 |
0.6180 0.6300 0.6400 0.6460 |
4 365 3000 12500 |
1 1 1 1 |
|
INTM |
0,0760 |
11:00 |
8184 |
0.08 |
-3.80 % |
14999 |
0.0425 |
0.0760 |
43750 |
8 |
1 |
[+] |
IMR |
0.08 0.08 |
0.0535 0.0985 |
11:24 11:05 11:05 11:00
|
9700 7000 2500 1000
|
0,0790 0,0790 0,0790 0,0790
|
1 1 1 1 |
40000 700 500 90000 |
0.0420 0.0410 0.0250 0.0220 |
0.0790 0.0800 0.0850 0.0860 |
21429 10500 500 40000 |
1 1 1 1 |
|
INTROL |
8,8200 |
17:00 |
453 |
8.82 |
-0.90 % |
47 |
8.8200 |
8.9400 |
1792 |
3 |
24 |
[+] |
INL |
8.82 8.98 |
7.9400 9.7000 |
17:00 16:38 16:38 16:23
|
47 3 497 5
|
8,8200 8,8200 8,8200 8,8200
|
3 1 3 1 |
122 12 262 20 |
8.8000 8.7600 8.7400 8.7200 |
8.9800 9.0000 9.0200 9.0400 |
277 567 150 600 |
2 1 1 1 |
|
INTWORKS |
1,2000 |
17:00 |
900 |
1.15 |
3.45 % |
400 |
1.1000 |
1.2000 |
1129 |
20 |
24 |
[+] |
IWS |
1.07 1.35 |
0.9200 1.3800 |
15:21 15:21 14:39 13:59
|
100 200 18 38
|
1,2000 1,2000 1,2000 1,3500
|
1 3 2 1 |
66 765 2500 20 |
1.0700 1.0600 1.0300 1.0200 |
1.3000 1.3300 1.3500 1.3700 |
125 200 4062 800 |
1 1 2 1 |
|
INVENTION |
0,2005 |
17:00 |
50 |
0.20 |
0.25 % |
6950 |
0.2005 |
0.2075 |
10000 |
462 |
94 |
[+] |
INM |
0.20 0.22 |
0.1592 0.2385 |
17:00 17:00 17:00 17:00
|
4400 6870 3130 8000
|
0,2005 0,2005 0,2005 0,2005
|
3 1 1 1 |
44281 6500 12000 1000 |
0.2000 0.1984 0.1982 0.1962 |
0.2085 0.2095 0.2100 0.2160 |
781 10000 10500 5000 |
1 1 2 1 |
|
INVESTEKO |
1,6000 |
10:42 |
120 |
0.00 |
0.00 % |
1935 |
1.5000 |
1.5900 |
262 |
0 |
0 |
[+] |
IVE |
0.00 0.00 |
1.2800 1.9200 |
11:25 09:00 11:43 11:43
|
400 724 800 85
|
1,5000 1,5000 1,5000 1,5000
|
1 1 1 1 |
1000 490 800 1430 |
1.4500 1.2000 1.1500 1.1400 |
1.6000 1.6500 1.8000 1.9000 |
680 880 193 501 |
1 1 1 1 |
|
IPOPEMA |
2,7500 |
15:41 |
10 |
2.74 |
1.48 % |
283 |
2.7200 |
2.7500 |
1166 |
3 |
8 |
[+] |
IPE |
2.72 2.75 |
2.4700 3.0100 |
15:41 14:51 14:51 11:51
|
40 360 140 10
|
2,7400 2,7400 2,7400 2,7400
|
2 4 1 1 |
1027 1524 100 464 |
2.7100 2.7000 2.6900 2.6800 |
2.8400 2.8500 2.8600 2.9000 |
500 826 2625 700 |
1 2 2 2 |
|
IZOLACJA |
3,6800 |
16:09 |
14 |
3.67 |
0.27 % |
500 |
3.5600 |
3.6800 |
1187 |
0 |
1 |
[+] |
IZO |
3.67 3.69 |
3.3100 4.0300 |
15:16 11:18 11:18 09:29
|
97 124 161 2
|
3,6900 3,6900 3,6700 3,6700
|
1 1 1 1 |
333 2000 395 1000 |
3.5400 3.3000 3.2400 3.2300 |
3.6900 3.7000 3.7400 3.7500 |
1506 549 745 991 |
1 1 1 1 |
|
IZOSTAL |
2,6400 |
16:08 |
19 |
2.60 |
0.38 % |
500 |
2.6100 |
2.6400 |
1487 |
4 |
10 |
[+] |
IZS |
2.60 2.64 |
2.3400 2.8600 |
15:51 15:51 15:51 15:51
|
58 400 100 140
|
2,6400 2,6400 2,6300 2,6300
|
2 1 3 2 |
1015 500 2963 2146 |
2.6000 2.5900 2.5800 2.5700 |
2.6500 2.6800 2.6900 2.7000 |
2610 2488 16050 794 |
4 4 3 1 |
|
JRCGROUP |
0,1385 |
14:48 |
1 |
0.13 |
-0.36 % |
875564 |
0.1300 |
0.1385 |
99998 |
91 |
12 |
[+] |
JRC |
0.13 0.14 |
0.1060 0.1580 |
14:41 10:19 09:26 09:26
|
8700 1 65736 10
|
0,1300 0,1385 0,1300 0,1300
|
1 1 1 1 |
5999 49996 23000 1000 |
0.1070 0.1065 0.1060 0.1040 |
0.1395 0.1400 0.1440 0.1445 |
43780 50000 40200 12900 |
4 2 2 1 |
|
JRHOLDING |
7,2000 |
16:15 |
2 |
7.22 |
-1.10 % |
305 |
7.1400 |
7.2000 |
4773 |
4 |
33 |
[+] |
JRH |
7.20 7.36 |
6.5000 7.9400 |
16:15 16:15 16:15 15:51
|
10 2 255 5
|
7,2000 7,2200 7,2200 7,3600
|
1 1 4 2 |
500 1400 2802 2046 |
7.1200 7.0600 7.0200 7.0000 |
7.3600 7.3800 7.4000 7.4400 |
2025 951 310 421 |
2 3 1 2 |
|
JSW |
24,0000 |
17:04 |
203 |
22.90 |
4.21 % |
100 |
23.9300 |
24.0000 |
3767 |
492 |
11 581 |
[+] |
JSW |
22.75 24.20 |
20.6100 25.1900 |
17:04 17:03 17:02 17:00
|
1797 208 201 794
|
24,0000 24,0000 24,0000 24,0000
|
1 1 2 1 |
10 2 160 2 |
23.9200 23.8400 23.8000 23.7800 |
24.0100 24.0200 24.0400 24.0500 |
790 315 301 1075 |
1 1 2 4 |
|
JUJUBEE |
1,6000 |
16:35 |
208 |
1.53 |
0.63 % |
30 |
1.5450 |
1.6000 |
372 |
7 |
12 |
[+] |
JJB |
1.53 1.60 |
1.2200 1.8300 |
16:35 16:31 16:30 16:29
|
43 176 34 199
|
1,5950 1,5450 1,5950 1,5400
|
1 1 2 1 |
683 10 1628 250 |
1.5400 1.5300 1.5250 1.5200 |
1.6450 1.6500 1.6550 1.6600 |
100 329 200 200 |
1 2 1 1 |
|
JWWINVEST |
3,1200 |
16:49 |
55 |
3.15 |
-0.95 % |
20 |
3.0000 |
3.1200 |
150 |
6 |
17 |
[+] |
JWW |
2.98 3.15 |
2.8400 3.4600 |
16:44 16:44 16:44 16:44
|
345 100 200 2495
|
2,9800 2,9800 3,0100 3,0300
|
1 1 1 1 |
20 50 100 96 |
2.9800 2.9600 2.9500 2.9400 |
3.1300 3.1400 3.1500 3.1600 |
100 200 237 190 |
1 1 1 2 |
|
KANCELWEC |
2,6800 |
11:56 |
120 |
0.00 |
0.00 % |
397 |
2.5200 |
2.6000 |
1049 |
0 |
0 |
[+] |
KPI |
0.00 0.00 |
2.1600 3.2000 |
09:57 09:57 16:40 16:40
|
100 400 1810 1439
|
2,6800 2,5200 2,5000 2,5000
|
1 1 1 1 |
299 1200 630 10 |
2.0800 2.0600 2.0400 0.1000 |
2.6800 2.7000 2.8000 2.9800 |
120 371 900 550 |
1 1 1 1 |
|
KBJ |
22,0000 |
15:42 |
33 |
22.80 |
0.00 % |
101 |
22.0000 |
22.8000 |
90 |
0 |
3 |
[+] |
KBJ |
22.00 22.80 |
18.3000 27.2000 |
15:42 15:42 09:00 17:00
|
2 95 1 30
|
22,0000 22,2000 22,8000 22,0000
|
1 1 2 1 |
202 30 425 49 |
21.8000 21.4000 21.2000 20.6000 |
23.0000 23.6000 24.6000 24.8000 |
998 82 249 27 |
1 1 1 1 |
|
KCI |
0,8740 |
16:23 |
23 |
0.87 |
0.23 % |
4010 |
0.8580 |
0.8740 |
4294 |
5 |
4 |
[+] |
KCI |
0.86 0.87 |
0.7860 0.9580 |
15:56 15:56 15:55 15:54
|
455 545 852 144
|
0,8740 0,8740 0,8740 0,8720
|
1 3 1 1 |
632 12052 1550 5000 |
0.8560 0.8520 0.8500 0.8440 |
0.8860 0.8920 0.8940 0.8980 |
9022 14095 3000 1700 |
2 2 1 1 |
|
KERNEL |
17,7400 |
17:00 |
37 |
17.88 |
0.11 % |
10485 |
17.7400 |
17.9000 |
2000 |
35 |
627 |
[+] |
KER |
17.42 17.92 |
16.1000 19.6600 |
17:00 17:00 17:00 16:49
|
163 14 100 39
|
17,7400 17,7400 17,7400 17,7400
|
1 1 2 1 |
1400 55 525 25 |
17.7000 17.6600 17.5600 17.5400 |
17.9200 17.9400 17.9600 17.9800 |
169 105 1517 979 |
3 4 6 5 |
|
KETY |
800,5000 |
17:01 |
33 |
771.00 |
4.16 % |
272 |
800.5000 |
801.0000 |
6 |
26 |
20 751 |
[+] |
KTY |
771.00 815.00 |
694.0000 848.0000 |
17:00 17:00 17:00 17:00
|
6 5 3 3
|
800,5000 800,5000 800,5000 800,5000
|
2 1 4 2 |
15 100 105 200 |
799.0000 798.5000 797.5000 797.0000 |
801.5000 802.0000 802.5000 803.0000 |
17 15 15 18 |
2 3 2 3 |
|
KGHM |
132,3000 |
17:04 |
9 |
129.50 |
2.68 % |
1 |
132.2500 |
132.3000 |
12345 |
740 |
96 684 |
[+] |
KGH |
128.05 132.90 |
116.5500 142.4500 |
17:03 17:02 17:01 17:01
|
15 30 25 55
|
132,3000 132,3000 132,3000 132,3000
|
1 2 1 4 |
10 86 34 255 |
132.2000 132.1500 132.1000 132.0000 |
132.3500 132.4000 132.4500 132.5000 |
2613 411 2658 649 |
3 4 2 11 |
|
KGL |
13,4000 |
16:15 |
61 |
13.60 |
-1.47 % |
66 |
13.4000 |
13.6000 |
200 |
1 |
8 |
[+] |
KGL |
13.40 13.60 |
12.3000 14.9000 |
16:15 15:14 14:17 13:56
|
83 2 5 70
|
13,5000 13,6000 13,5000 13,5000
|
1 2 1 2 |
1000 339 300 5122 |
13.3000 12.9000 12.8000 12.2000 |
13.9000 14.1000 14.2000 14.4000 |
648 507 500 154 |
2 2 1 2 |
|
KINOPOL |
19,5000 |
17:00 |
2 |
19.70 |
-1.27 % |
1080 |
19.3500 |
19.5000 |
609 |
15 |
299 |
[+] |
KPL |
19.40 19.70 |
17.7500 21.6000 |
16:49 16:49 16:49 16:49
|
17 83 100 200
|
19,5000 19,4000 19,4000 19,4000
|
4 4 6 4 |
415 505 595 1314 |
19.3000 19.2500 19.2000 19.1500 |
19.6500 19.7000 19.7500 19.8000 |
445 4632 580 105 |
2 3 1 1 |
|
KLABATER |
0,4600 |
17:00 |
100 |
0.43 |
8.75 % |
902 |
0.4300 |
0.4600 |
4266 |
1 |
0 |
[+] |
KBT |
0.43 0.46 |
0.3440 0.5160 |
17:00 13:13 16:00 16:00
|
400 298 281 925
|
0,4600 0,4300 0,4230 0,4260
|
1 1 1 1 |
519 600 1334 700 |
0.4230 0.4200 0.4180 0.4160 |
0.4680 0.4800 0.4950 0.5000 |
900 700 328 35235 |
2 1 1 4 |
|
KLEPSYDRA |
7,8400 |
16:40 |
36 |
7.82 |
0.77 % |
160 |
7.8400 |
7.8800 |
40 |
19 |
144 |
[+] |
KLE |
7.20 7.98 |
6.2600 9.3800 |
16:37 16:33 16:33 16:22
|
42 62 138 20
|
7,8400 7,8400 7,8400 7,8400
|
1 2 1 1 |
2 202 264 200 |
7.8000 7.7800 7.7600 7.7400 |
7.9200 7.9400 7.9800 8.0000 |
30 3899 544 15 |
1 1 2 2 |
|
KLON |
1,5900 |
12:15 |
22000 |
0.00 |
0.00 % |
50 |
1.4900 |
1.5900 |
50 |
0 |
0 |
[+] |
KLN |
0.00 0.00 |
1.2800 1.9000 |
12:15 14:35 14:35 14:35
|
50 222 100 100
|
1,5900 1,4900 1,5000 1,5000
|
1 1 1 1 |
50 50 100 50 |
1.4400 1.4200 1.3500 1.3000 |
1.6000 1.6500 1.6800 1.6900 |
5850 2000 50 2668 |
2 1 1 2 |
|
KOGENERA |
51,2000 |
17:00 |
21 |
51.30 |
-0.19 % |
61 |
50.9000 |
51.2000 |
56 |
7 |
353 |
[+] |
KGN |
50.90 51.40 |
46.2000 56.4000 |
17:00 17:00 16:43 16:41
|
28 2 10 1
|
51,2000 51,2000 51,3000 51,4000
|
3 3 3 2 |
102 241 141 251 |
50.8000 50.7000 50.6000 50.5000 |
51.3000 51.4000 51.5000 51.6000 |
155 305 61 66 |
1 3 3 2 |
|
KOMPAP |
24,0000 |
10:38 |
20 |
23.80 |
0.84 % |
275 |
23.2000 |
24.0000 |
655 |
1 |
15 |
[+] |
KMP |
23.80 24.00 |
21.6000 26.0000 |
10:37 10:37 10:37 10:37
|
18 200 44 268
|
24,0000 23,8000 23,8000 23,8000
|
2 0 0 0 |
720 0 0 0 |
23.0000 0.0000 0.0000 0.0000 |
25.0000 26.2000 27.2000 29.8000 |
200 333 62 55 |
1 1 1 1 |
|
KOMPUTRON |
4,9200 |
17:00 |
2 |
4.84 |
1.76 % |
3 |
4.8250 |
4.9200 |
136 |
3 |
12 |
[+] |
KOM |
4.82 4.92 |
4.3550 5.3100 |
17:00 16:10 16:10 11:41
|
3 1 40 26
|
4,9200 4,8250 4,8300 4,9150
|
1 2 1 3 |
3155 325 475 34 |
4.8200 4.8000 4.7550 4.7500 |
4.9350 4.9400 4.9500 4.9600 |
1000 1140 618 1000 |
1 2 2 1 |
|
KOOL2PLAY |
0,7500 |
16:15 |
60 |
0.75 |
-1.32 % |
100 |
0.7200 |
0.7500 |
40 |
1 |
1 |
[+] |
K2P |
0.73 0.75 |
0.6000 0.9000 |
11:22 11:22 11:22 14:48
|
1006 100 100 700
|
0,7300 0,7300 0,7500 0,7600
|
1 1 2 1 |
100 890 500 1100 |
0.7100 0.7050 0.7000 0.6900 |
0.7700 0.8000 0.8300 0.8500 |
100 100 100 200 |
1 1 1 2 |
|
KORBANK |
6,8000 |
11:41 |
2 |
6.85 |
0.00 % |
40 |
6.7000 |
6.8500 |
25 |
0 |
0 |
[+] |
KOR |
6.80 6.90 |
5.5000 8.2000 |
09:28 09:15 09:15 13:27
|
3 2 48 50
|
6,8000 6,9000 6,8500 6,8000
|
2 3 2 2 |
534 1030 600 1000 |
6.6500 6.6000 6.5500 6.5000 |
6.9000 6.9500 7.0000 7.0500 |
263 200 200 200 |
2 1 1 1 |
|
KPPD |
29,2000 |
15:52 |
30 |
29.20 |
2.82 % |
47 |
28.4000 |
29.2000 |
565 |
0 |
2 |
[+] |
KPD |
29.20 29.20 |
26.4000 32.0000 |
15:12 13:11 10:02 10:02
|
42 3 44 14
|
29,2000 28,4000 29,0000 28,8000
|
1 1 1 1 |
280 66 243 1 |
28.0000 27.8000 27.2000 27.0000 |
33.2000 33.4000 36.2000 36.4000 |
3 60 17 45 |
1 1 1 1 |
|
KRAKCHEM |
1,1000 |
17:00 |
121 |
1.13 |
-2.65 % |
3000 |
1.0800 |
1.1000 |
1359 |
21 |
23 |
[+] |
KCH |
1.07 1.13 |
1.0200 1.2400 |
17:00 17:00 16:49 16:48
|
679 2000 10 10
|
1,1000 1,1000 1,1000 1,1000
|
3 2 1 1 |
4000 5538 1000 200 |
1.0700 1.0600 1.0500 1.0400 |
1.1100 1.1200 1.1400 1.1500 |
3000 19421 500 1000 |
1 2 1 1 |
|
KREDYTIN |
18,0500 |
15:13 |
1 |
17.95 |
0.56 % |
142 |
16.4000 |
17.6500 |
100 |
1 |
16 |
[+] |
KRI |
17.55 18.05 |
16.2000 19.7000 |
15:12 14:35 14:35 09:29
|
370 500 33 2
|
17,5500 17,9500 17,9500 17,9500
|
1 1 1 1 |
88 85 30 1 |
16.3000 16.0000 15.6000 15.5500 |
18.0500 18.1000 18.1500 18.2000 |
64 54 170 265 |
1 1 1 1 |
|
KRKA |
684,0000 |
16:08 |
1 |
704.00 |
-2.29 % |
10 |
682.0000 |
696.0000 |
3 |
0 |
39 |
[+] |
KRK |
684.00 714.00 |
634.0000 774.0000 |
16:08 15:52 15:01 15:00
|
1 2 1 1
|
684,0000 694,0000 696,0000 686,0000
|
1 1 1 1 |
3 2 1 1 |
680.0000 672.0000 670.0000 668.0000 |
700.0000 710.0000 720.0000 732.0000 |
180 40 1 1 |
2 1 1 1 |
|
KRUK |
437,8000 |
17:00 |
6 |
435.60 |
0.51 % |
37 |
437.6000 |
437.8000 |
13 |
23 |
10 276 |
[+] |
KRU |
433.60 439.80 |
392.2000 479.0000 |
17:00 17:00 17:00 17:00
|
4 7 5 6
|
437,8000 437,8000 437,8000 437,8000
|
2 3 2 2 |
22 9 6 31 |
437.4000 437.2000 437.0000 436.8000 |
438.0000 438.4000 438.6000 438.8000 |
3 14 5 100 |
1 2 2 1 |
|
KRVITAMIN |
8,6000 |
15:36 |
400 |
8.60 |
-0.23 % |
28 |
8.3400 |
8.6200 |
647 |
1 |
9 |
[+] |
KVT |
8.60 8.60 |
7.7400 9.4600 |
15:34 15:00 14:52 14:51
|
300 300 20 109
|
8,6000 8,6000 8,6200 8,6000
|
1 1 1 2 |
2 182 2 7 |
8.3200 8.3000 8.2800 8.1400 |
8.8400 8.8600 8.9000 8.9400 |
220 100 1 1 |
1 1 1 1 |
|
KSGAGRO |
3,3600 |
17:00 |
401 |
3.67 |
-4.55 % |
277 |
3.3400 |
3.4500 |
620 |
130 |
457 |
[+] |
KSG |
3.31 3.68 |
3.3100 4.0300 |
17:00 16:49 16:49 16:49
|
1 402 20 5
|
3,3600 3,3300 3,3300 3,3400
|
1 3 3 1 |
1999 172 3700 400 |
3.3200 3.3100 3.3000 3.2900 |
3.4600 3.4700 3.5200 3.5300 |
1782 60 508 150 |
2 1 1 1 |
|
KUBOTA |
10,8000 |
16:13 |
30 |
10.20 |
6.93 % |
100 |
10.5000 |
10.9000 |
677 |
2 |
15 |
[+] |
KUB |
10.00 10.80 |
8.2000 12.2000 |
16:13 16:12 14:54 14:54
|
50 20 40 56
|
10,8000 10,7000 10,5000 10,4000
|
2 2 3 1 |
59 419 404 184 |
10.2000 10.1000 10.0000 9.9000 |
11.0000 11.2000 11.3000 11.4000 |
921 600 30 581 |
5 2 1 4 |
|
KUPIEC |
0,9650 |
16:47 |
10 |
0.97 |
-4.46 % |
450 |
0.9050 |
0.9650 |
90 |
0 |
0 |
[+] |
KPC |
0.97 0.97 |
0.7750 1.1500 |
16:49 16:49 16:49 09:26
|
100 1 10 100
|
1,0100 1,0100 1,0000 0,9000
|
1 1 2 1 |
20 790 3043 100 |
0.8500 0.8350 0.8300 0.8250 |
0.9700 0.9800 0.9900 0.9950 |
459 2316 9503 2500 |
2 1 1 1 |
|
LABOCANNA |
0,3270 |
15:53 |
33 |
0.32 |
0.00 % |
2289 |
0.3170 |
0.3270 |
77 |
3 |
1 |
[+] |
LCN |
0.32 0.33 |
0.2550 0.3810 |
15:46 15:46 10:02 10:02
|
1000 100 90 210
|
0,3170 0,3170 0,3270 0,3180
|
2 2 1 1 |
6779 1400 2000 400 |
0.3160 0.3150 0.3130 0.3110 |
0.3280 0.3290 0.3300 0.3310 |
2579 3800 7649 1000 |
3 1 2 1 |
|
LABOPRINT |
15,3000 |
14:16 |
9 |
15.40 |
0.00 % |
15810 |
15.3000 |
15.4000 |
199 |
0 |
0 |
[+] |
LAB |
15.30 15.40 |
13.9000 16.9000 |
09:03 10:30 09:00 12:49
|
1 2 1 2
|
15,4000 15,3000 15,4000 15,4000
|
1 6 1 1 |
968 2092 1 50 |
15.2000 15.1000 15.0000 13.8000 |
15.5000 15.9000 16.8000 16.9000 |
737 120 126 700 |
2 1 1 1 |
|
LARQ |
2,0200 |
14:13 |
707 |
2.08 |
1.51 % |
28 |
1.9800 |
2.0400 |
709 |
1 |
1 |
[+] |
LRQ |
2.00 2.08 |
1.8800 2.2800 |
14:13 09:05 13:40 12:26
|
11 10 2250 10
|
2,0000 2,0800 1,9900 2,0800
|
3 2 1 1 |
1362 930 3000 1725 |
1.9400 1.9300 1.9200 1.9100 |
2.0600 2.0800 2.1000 2.1400 |
202 963 2322 333 |
1 2 3 1 |
|
LEGIMI |
34,0000 |
15:39 |
3 |
35.40 |
-4.49 % |
59 |
34.0000 |
34.8000 |
27 |
1 |
21 |
[+] |
LEG |
33.00 35.40 |
28.4000 42.4000 |
15:07 15:07 14:38 14:06
|
62 100 27 29
|
34,4000 34,0000 33,2000 33,0000
|
1 1 2 2 |
11 135 160 421 |
33.6000 33.4000 33.2000 33.0000 |
35.2000 35.4000 35.8000 36.0000 |
59 1647 59 100 |
2 2 2 1 |
|
LENA |
3,0700 |
15:57 |
241 |
3.01 |
0.33 % |
365 |
3.0100 |
3.0700 |
114 |
5 |
14 |
[+] |
LEN |
3.00 3.08 |
2.7100 3.3100 |
15:41 15:41 15:12 15:00
|
95 254 380 20
|
3,0600 3,0600 3,0100 3,0700
|
6 1 2 1 |
3337 550 1400 1100 |
3.0000 2.9900 2.9800 2.9700 |
3.0800 3.0900 3.1000 3.1300 |
400 200 2387 1700 |
1 1 5 2 |
|
LENTEX |
7,1600 |
15:24 |
4 |
7.10 |
0.85 % |
22 |
7.1400 |
7.1600 |
101 |
0 |
1 |
[+] |
LTX |
7.10 7.16 |
6.4000 7.8000 |
15:23 14:17 13:38 16:48
|
100 10 61 2
|
7,1000 7,1000 7,1000 7,1000
|
1 1 2 1 |
229 115 842 100 |
7.1000 7.0400 7.0200 7.0000 |
7.1800 7.2400 7.2800 7.3000 |
1114 32 423 6000 |
3 1 2 2 |
|
LESS |
0,2280 |
17:00 |
61 |
0.23 |
-0.87 % |
222 |
0.2260 |
0.2280 |
4930 |
58 |
13 |
[+] |
LES |
0.21 0.23 |
0.2070 0.2530 |
17:00 16:47 16:47 16:44
|
50 48 29 50
|
0,2280 0,2280 0,2270 0,2270
|
1 1 2 1 |
405 222 1005 267 |
0.2240 0.2220 0.2200 0.2190 |
0.2290 0.2300 0.2350 0.2360 |
168 3560 4832 7678 |
3 6 2 1 |
|
LETUS |
1,0200 |
16:43 |
32 |
1.01 |
0.99 % |
1029 |
0.9800 |
1.0200 |
6200 |
1 |
1 |
[+] |
LET |
0.98 1.02 |
0.8100 1.2100 |
16:43 15:32 15:32 15:32
|
200 53 5 2
|
1,0200 0,9750 0,9750 0,9950
|
2 1 1 1 |
1003 1757 1064 707 |
0.9750 0.9600 0.9400 0.8600 |
1.1500 1.1600 1.1700 1.1800 |
500 800 479 1000 |
1 1 1 1 |
|
LEXBONO |
0,1460 |
09:05 |
495 |
0.00 |
0.00 % |
10 |
0.1300 |
0.1460 |
305 |
0 |
0 |
[+] |
LXB |
0.00 0.00 |
0.1170 0.1750 |
09:05 09:05 09:05 09:05
|
950 947 6475 1133
|
0,1455 0,1445 0,1440 0,1435
|
2 2 1 1 |
1900 1250 1497 1000 |
0.1250 0.1245 0.1240 0.1200 |
0.1475 0.1480 0.1485 0.1490 |
489 500 500 1000 |
1 1 1 1 |
|
LGTRADE |
3,6800 |
09:00 |
297 |
3.68 |
0.00 % |
5 |
3.3000 |
3.6800 |
2693 |
0 |
1 |
[+] |
LGT |
3.68 3.68 |
2.9600 4.4000 |
14:15 14:15 13:45 13:45
|
10 60 5 5
|
3,6800 3,4000 3,4000 3,5000
|
1 1 1 1 |
5 199 600 637 |
3.2000 3.1800 3.1600 3.1400 |
3.7000 3.9000 3.9800 4.0000 |
1209 938 290 5580 |
1 1 1 1 |
|
LIBET |
1,6300 |
15:47 |
1742 |
1.70 |
-3.55 % |
3567 |
1.6300 |
1.6800 |
95 |
21 |
34 |
[+] |
LBT |
1.60 1.70 |
1.5300 1.8700 |
15:38 12:20 12:20 11:55
|
900 45 5 2200
|
1,6400 1,6000 1,6500 1,6400
|
1 3 1 1 |
1000 9155 20000 1727 |
1.6100 1.6000 1.5900 1.5600 |
1.6900 1.7000 1.7100 1.7200 |
6800 6930 1173 5167 |
1 1 1 2 |
|
LMGAMES |
1,0850 |
17:00 |
10 |
1.06 |
1.88 % |
879 |
1.0200 |
1.0850 |
90 |
1 |
1 |
[+] |
LMG |
1.02 1.09 |
0.8480 1.2700 |
15:43 11:28 11:28 11:28
|
1 392 50 100
|
1,0200 1,0900 1,0900 1,0850
|
5 1 1 1 |
580 290 299 2049 |
1.0000 0.9940 0.9920 0.9900 |
1.0900 1.0950 1.1000 1.1100 |
908 150 1200 300 |
2 2 2 2 |
|
LOKATYBUD |
0,5950 |
11:00 |
50 |
0.60 |
0.00 % |
100 |
0.5800 |
0.5950 |
1830 |
0 |
0 |
[+] |
LBD |
0.60 0.60 |
0.4760 0.7100 |
11:00 11:00 15:00 11:00
|
50 50 50 50
|
0,5950 0,5950 0,6000 0,6000
|
1 1 1 1 |
100 100 200 750 |
0.5500 0.5200 0.5000 0.4800 |
0.6000 0.6100 0.6300 0.6400 |
2613 5412 331 2850 |
1 2 3 1 |
|
LOKUM |
22,8000 |
16:07 |
5 |
22.80 |
0.00 % |
133 |
22.6000 |
22.8000 |
107 |
1 |
11 |
[+] |
LKD |
22.00 22.80 |
20.6000 25.0000 |
14:53 14:11 13:26 13:12
|
1 1 2 2
|
22,6000 22,8000 22,4000 22,8000
|
1 3 4 1 |
7 360 275 45 |
22.4000 22.2000 22.0000 21.8000 |
23.0000 23.8000 24.0000 24.2000 |
162 70 665 80 |
3 1 2 1 |
|
LPP |
17 300,0000 |
17:00 |
76 |
17,250.00 |
0.00 % |
1 |
17200.0000 |
17300.0000 |
34 |
4 |
69 437 |
[+] |
LPP |
16,940.00 17,350.00 |
15530.0000 18970.0000 |
17:00 17:00 17:00 17:00
|
10 1 2 5
|
17 300,0000 17 300,0000 17 300,0000 17 300,0000
|
1 2 2 1 |
1 9 18 1 |
17160.0000 17150.0000 17140.0000 17130.0000 |
17310.0000 17320.0000 17330.0000 17340.0000 |
23 15 12 28 |
5 4 2 3 |
|
LSISOFT |
16,0000 |
17:00 |
435 |
16.50 |
-0.62 % |
540 |
15.4000 |
16.0000 |
500 |
1 |
15 |
[+] |
LSI |
16.00 16.50 |
14.9000 18.1000 |
15:47 13:12 11:00 09:41
|
300 150 6 18
|
16,1000 16,4000 16,4000 16,4000
|
1 1 1 2 |
561 350 603 354 |
15.2000 15.0000 14.7000 14.4000 |
16.4000 16.5000 16.6000 16.8000 |
49 154 65 150 |
1 1 1 1 |
|
LTGAMES |
1,7100 |
16:35 |
511 |
1.74 |
-1.44 % |
121 |
1.6500 |
1.7100 |
30 |
1 |
2 |
[+] |
LTM |
1.60 1.74 |
1.3950 2.0800 |
16:31 15:12 15:12 15:12
|
150 1 118 30
|
1,7100 1,5950 1,6000 1,6000
|
1 1 3 1 |
499 30 255 2000 |
1.6050 1.5950 1.5600 1.5550 |
1.7150 1.7200 1.7300 1.7400 |
200 50 991 553 |
1 1 1 3 |
|
LUBAWA |
5,5900 |
17:03 |
500 |
5.76 |
-2.78 % |
6598 |
5.5800 |
5.5900 |
2508 |
554 |
3 157 |
[+] |
LBW |
5.59 5.84 |
5.1850 6.3350 |
17:02 17:02 17:01 17:00
|
8 500 130 1000
|
5,5900 5,5900 5,5900 5,5900
|
1 1 3 1 |
1400 1600 2780 1000 |
5.5750 5.5700 5.5600 5.5550 |
5.6450 5.6500 5.6600 5.6800 |
1000 5710 4978 5000 |
1 3 2 1 |
|
LUDUS |
0,2840 |
15:00 |
1817 |
0.00 |
0.00 % |
1000 |
0.2380 |
PKC |
109979 |
0 |
0 |
[+] |
LUD |
0.00 0.00 |
0.2280 0.3400 |
15:00 15:00 15:00 15:00
|
4414 1700 1061 1211
|
0,2840 0,2840 0,2840 0,2840
|
1 1 1 1 |
2200 1000 5000 4000 |
0.2300 0.2200 0.2000 0.1700 |
0.2840 0.2920 0.2980 0.3000 |
131550 400 200 1900 |
3 1 1 2 |
|
LUG |
4,9800 |
14:29 |
60 |
0.00 |
0.00 % |
99 |
4.8200 |
5.0000 |
1800 |
0 |
0 |
[+] |
LUG |
0.00 0.00 |
4.0000 5.9500 |
13:12 13:12 10:28 10:18
|
190 10 100 100
|
4,9800 4,9000 5,0000 5,0000
|
1 1 1 1 |
500 150 2000 800 |
4.8000 4.3200 4.3000 4.2400 |
5.1500 5.8500 6.2000 7.0000 |
800 225 100 1704 |
1 1 1 1 |
|
LUKARDI |
0,4020 |
10:19 |
1 |
0.40 |
3.08 % |
4341 |
0.4020 |
0.4400 |
2351 |
0 |
0 |
[+] |
LUK |
0.40 0.40 |
0.3220 0.4820 |
11:55 10:34 09:42 09:00
|
600 1 1000 10
|
0,3900 0,3900 0,4400 0,4400
|
1 1 1 1 |
7368 1999 2778 2002 |
0.4000 0.3880 0.3600 0.3100 |
0.4920 0.4940 0.4960 0.4980 |
6706 1633 2200 3190 |
1 1 1 1 |
|
M4B |
11,4000 |
11:00 |
77 |
0.00 |
0.00 % |
0 |
0.0000 |
11.4000 |
20 |
0 |
0 |
[+] |
M4B |
0.00 0.00 |
9.1500 13.6000 |
11:48 11:00 11:03 11:00
|
1 5 6 77
|
10,0000 10,0000 11,0000 11,0000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
12.6000 16.0000 32.0000 100.0000 |
77 52 1693 1 |
1 1 2 1 |
|
MABION |
9,7500 |
17:00 |
8 |
9.25 |
5.52 % |
500 |
9.7000 |
9.7500 |
297 |
45 |
435 |
[+] |
MAB |
9.20 9.80 |
8.3300 10.1600 |
17:00 17:00 17:00 17:00
|
90 161 31 215
|
9,7500 9,7500 9,7500 9,7500
|
1 1 1 1 |
103 2 100 12 |
9.6600 9.6500 9.6400 9.6200 |
9.7600 9.7700 9.7800 9.7900 |
629 50 955 507 |
2 2 6 7 |
|
MADKOM |
1,8000 |
12:06 |
556 |
0.00 |
0.00 % |
592 |
1.6900 |
1.8300 |
244 |
0 |
0 |
[+] |
MAD |
0.00 0.00 |
1.4400 2.1600 |
10:11 10:05 10:05 09:46
|
440 20 540 1
|
1,8500 1,8500 1,8500 1,8500
|
1 1 2 1 |
1000 900 1025 2200 |
1.6500 1.5300 1.5200 1.5100 |
1.8400 1.8800 1.8900 1.9000 |
544 460 1069 1977 |
1 1 2 1 |
|
MADMIND |
1,2100 |
13:19 |
80 |
1.30 |
-6.92 % |
140 |
1.2100 |
1.2400 |
170 |
0 |
0 |
[+] |
MMS |
1.15 1.30 |
1.0400 1.5500 |
11:32 10:55 10:55 10:55
|
9 130 20 150
|
1,2500 1,1500 1,1700 1,2050
|
1 3 2 1 |
180 570 2107 150 |
1.1600 1.1550 1.1500 1.1200 |
1.2500 1.2700 1.2900 1.2950 |
728 150 270 255 |
3 1 1 1 |
|
MAKARONPL |
20,2000 |
17:01 |
71 |
20.40 |
-0.98 % |
102 |
20.1000 |
20.2000 |
40 |
6 |
125 |
[+] |
MAK |
19.95 20.50 |
18.4000 22.4000 |
17:01 17:01 17:01 16:49
|
40 20 86 25
|
20,2000 20,2000 20,2000 20,2000
|
1 1 2 1 |
100 100 151 222 |
20.0000 19.9500 19.9000 19.8500 |
20.4000 20.5000 20.6000 20.7000 |
294 806 200 450 |
2 5 3 3 |
|
MAKOLAB |
3,7600 |
10:24 |
200 |
3.76 |
0.00 % |
273 |
3.6800 |
3.8400 |
98 |
0 |
1 |
[+] |
MLB |
3.76 3.76 |
3.0200 4.5000 |
14:12 14:12 13:39 09:05
|
750 378 532 100
|
3,7600 3,7800 3,7800 3,7200
|
1 2 1 1 |
1500 1284 400 850 |
3.6000 3.5000 3.3600 3.1400 |
3.9000 3.9400 3.9800 4.1800 |
778 508 272 800 |
1 1 1 1 |
|
MANGATA |
71,2000 |
16:34 |
22 |
69.40 |
2.30 % |
1 |
68.0000 |
71.2000 |
34 |
1 |
36 |
[+] |
MGT |
68.00 71.20 |
62.6000 76.2000 |
16:34 14:43 13:54 13:54
|
38 50 1 41
|
71,2000 70,6000 71,2000 69,4000
|
1 3 1 1 |
30 76 1 90 |
67.8000 67.2000 67.0000 66.2000 |
71.4000 73.0000 74.0000 75.0000 |
30 31 55 48 |
1 2 1 2 |
|
MARVIPOL |
6,3200 |
16:49 |
13 |
6.20 |
1.61 % |
77 |
6.2600 |
6.3200 |
879 |
3 |
19 |
[+] |
MVP |
6.20 6.32 |
5.5800 6.8200 |
16:48 16:44 16:43 16:43
|
4 3 20 35
|
6,3200 6,3200 6,2600 6,3200
|
3 2 2 6 |
660 504 174 901 |
6.2400 6.2200 6.2000 6.1800 |
6.3400 6.3600 6.3800 6.4000 |
105 820 645 5712 |
2 2 3 5 |
|
MAXCOM |
8,2000 |
17:00 |
2 |
8.16 |
0.00 % |
2 |
8.1400 |
8.2000 |
2 |
0 |
0 |
[+] |
MXC |
8.16 8.22 |
7.3600 8.9600 |
15:32 15:32 15:32 15:32
|
4 2 2 2
|
8,2200 8,2000 8,2000 8,2000
|
1 1 1 1 |
2 2 4 8 |
8.1200 8.1000 8.0800 8.0600 |
8.2200 8.2400 8.2600 8.2800 |
140 2 8 4 |
1 1 3 2 |
|
MAXIPIZZA |
0,5000 |
09:55 |
1588 |
0.43 |
12.11 % |
1500 |
0.4500 |
0.5000 |
3813 |
37 |
17 |
[+] |
MXP |
0.43 0.50 |
0.3440 0.5100 |
09:44 09:44 09:27 09:27
|
850 10000 967 1483
|
0,4900 0,4900 0,4900 0,4780
|
1 1 1 1 |
1490 3500 2000 1599 |
0.4060 0.4040 0.4000 0.3860 |
0.5500 0.6500 0.7100 0.7400 |
2000 2000 5000 3000 |
1 1 1 1 |
|
MBANK |
668,2000 |
17:00 |
30 |
658.00 |
2.11 % |
70 |
666.0000 |
668.2000 |
108 |
36 |
23 924 |
[+] |
MBK |
641.20 673.80 |
592.2000 723.8000 |
17:00 17:00 17:00 17:00
|
19 151 2 106
|
668,2000 668,2000 668,2000 668,2000
|
1 1 2 3 |
100 179 221 231 |
664.0000 663.4000 662.6000 661.8000 |
668.4000 668.6000 669.0000 669.2000 |
160 251 19 143 |
2 3 2 2 |
|
MBFGROUP |
2,6000 |
13:32 |
10 |
2.61 |
0.00 % |
5 |
2.5200 |
2.5800 |
1000 |
0 |
0 |
[+] |
MBF |
2.45 2.61 |
2.0900 3.1300 |
11:39 10:27 09:58 09:58
|
140 1 14 5
|
2,5800 2,6000 2,4500 2,4900
|
2 2 1 2 |
1953 1081 1730 8444 |
2.4500 2.3600 2.3500 2.3000 |
2.6000 2.6100 2.6200 2.6500 |
489 829 1000 1200 |
1 1 1 1 |
|
MBWS |
15,2000 |
12:34 |
2 |
0.00 |
0.00 % |
90 |
14.5500 |
17.7500 |
58 |
0 |
0 |
[+] |
MBW |
0.00 0.00 |
13.7000 16.7000 |
13:23 12:40 09:48 09:36
|
45 41 9 1
|
14,9000 15,4000 15,9000 15,9000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
18.8000 19.7000 20.4000 20.5000 |
150 140 132 131 |
1 1 1 1 |
|
MCI |
25,6000 |
17:00 |
11 |
24.70 |
4.07 % |
533 |
25.2000 |
25.6000 |
308 |
10 |
243 |
[+] |
MCI |
24.70 25.80 |
22.3000 27.1000 |
16:41 16:41 16:09 16:08
|
333 200 195 5
|
25,6000 25,6000 25,4000 25,5000
|
3 2 4 5 |
1401 49 444 1523 |
25.0000 24.8000 24.7000 24.6000 |
25.7000 25.8000 25.9000 26.0000 |
1441 70 15 313 |
2 1 1 3 |
|
MDIENERGIA |
1,3200 |
16:49 |
10 |
1.32 |
0.00 % |
10 |
1.3100 |
1.3200 |
490 |
0 |
0 |
[+] |
MDI |
1.29 1.35 |
1.1900 1.4500 |
11:32 10:41 10:36 10:36
|
8 30 17 12
|
1,3350 1,3350 1,3450 1,3400
|
6 2 2 5 |
134 40 30 1505 |
1.2750 1.2700 1.2650 1.2600 |
1.3350 1.3450 1.3600 1.3650 |
5962 2049 3154 49 |
1 1 1 2 |
|
MEDAPP |
0,1800 |
17:00 |
2 |
0.18 |
2.56 % |
882 |
0.1715 |
0.1800 |
1782 |
18 |
3 |
[+] |
MDA |
0.17 0.18 |
0.1405 0.2100 |
17:00 17:00 17:00 17:00
|
1840 2480 300 300
|
0,1800 0,1800 0,1800 0,1800
|
2 1 1 2 |
2059 11001 77437 569 |
0.1710 0.1705 0.1700 0.1690 |
0.1825 0.1830 0.1840 0.1845 |
2810 2400 5276 1100 |
1 1 1 1 |
|
MEDCAMP |
0,8360 |
14:44 |
450 |
0.82 |
1.95 % |
1000 |
0.8100 |
0.8340 |
2300 |
27 |
22 |
[+] |
MDP |
0.80 0.85 |
0.6560 0.9840 |
13:03 12:21 12:21 11:56
|
1 2700 500 5
|
0,8420 0,8040 0,8040 0,8440
|
1 5 1 1 |
800 13223 10000 650 |
0.8020 0.8000 0.7940 0.7840 |
0.8360 0.8380 0.8420 0.8460 |
50 1999 1000 1415 |
1 1 1 1 |
|
MEDICALG |
26,3000 |
17:04 |
40 |
23.70 |
11.06 % |
3 |
26.2800 |
26.3000 |
11 |
118 |
2 984 |
[+] |
MDG |
23.70 26.50 |
23.4600 28.6600 |
17:02 17:02 17:00 17:00
|
35 64 436 14
|
26,3000 26,3000 26,3000 26,3000
|
3 2 3 2 |
22 5 23 11 |
26.2600 26.2400 26.2000 26.1800 |
26.3200 26.3800 26.5000 26.5600 |
75 20 548 62 |
1 1 7 1 |
|
MEDICOBIO |
0,3340 |
17:00 |
300 |
0.33 |
1.21 % |
1900 |
0.3050 |
0.3340 |
1098 |
6 |
2 |
[+] |
MDB |
0.33 0.33 |
0.2640 0.3960 |
16:09 16:09 16:09 16:09
|
72 700 28 100
|
0,3340 0,3330 0,3330 0,3330
|
1 1 1 1 |
500 1400 870 1400 |
0.3040 0.3030 0.3020 0.3010 |
0.3360 0.3370 0.3380 0.3390 |
1200 800 5531 500 |
1 2 1 1 |
|
MEDINICE |
7,5600 |
17:00 |
80 |
7.42 |
-0.40 % |
25 |
7.4200 |
7.5600 |
401 |
5 |
34 |
[+] |
ICE |
7.28 7.58 |
6.6800 8.1600 |
16:44 16:44 16:44 15:57
|
15 20 15 123
|
7,5600 7,5500 7,5000 7,4100
|
1 1 1 2 |
400 350 25 27 |
7.4100 7.4000 7.3200 7.3000 |
7.5700 7.6200 7.6400 7.6900 |
887 1500 104 230 |
1 1 1 1 |
|
MEGAPIXEL |
4,7600 |
15:03 |
60 |
0.00 |
0.00 % |
103 |
4.4600 |
4.8000 |
15 |
0 |
0 |
[+] |
MPS |
0.00 0.00 |
3.8200 5.7000 |
15:00 15:00 11:00 11:00
|
32 140 328 338
|
4,7600 4,7600 4,7600 4,7600
|
1 1 1 1 |
10 15 50 15 |
4.4000 4.3000 4.2000 4.1000 |
4.8200 5.1500 5.2000 5.4500 |
100 30 20 100 |
1 1 1 1 |
|
MENNICA |
21,3000 |
16:07 |
2 |
20.80 |
0.00 % |
263 |
20.9000 |
21.3000 |
275 |
1 |
26 |
[+] |
MNC |
20.80 21.30 |
18.7500 22.8000 |
14:47 13:39 13:36 13:33
|
2 1 1 365
|
21,3000 21,3000 21,1000 21,1000
|
3 3 2 3 |
374 246 203 202 |
20.8000 20.6000 20.3000 20.2000 |
21.4000 21.5000 21.6000 21.7000 |
142 200 400 874 |
1 1 3 3 |
|
MENNICASK |
42,0000 |
16:34 |
6 |
42.00 |
0.00 % |
26 |
41.0000 |
42.0000 |
74 |
0 |
15 |
[+] |
MNS |
40.80 42.00 |
33.6000 50.4000 |
15:46 15:46 15:46 15:46
|
11 9 9 20
|
41,0000 41,2000 41,5000 41,8000
|
1 1 1 2 |
54 125 5 3 |
40.8000 40.6000 40.5000 40.4000 |
42.1000 42.4000 42.8000 42.9000 |
49 84 35 31 |
1 2 1 1 |
|
MENTZEN |
36,0000 |
17:00 |
1 |
35.68 |
1.29 % |
1 |
35.6300 |
36.0000 |
139 |
1 |
32 |
[+] |
XDD |
35.14 36.60 |
28.5450 42.8150 |
16:46 16:46 16:46 16:46
|
1 38 31 1
|
35,1400 35,1400 36,6000 36,5450
|
1 1 1 1 |
1 2 5 9 |
35.4800 35.2500 35.2000 35.1400 |
36.2000 36.3000 36.4000 36.5000 |
5 5 5 10 |
1 1 1 1 |
|
MERA |
1,6400 |
09:53 |
10 |
1.64 |
-0.61 % |
20 |
1.5600 |
1.6400 |
1933 |
0 |
0 |
[+] |
MER |
1.64 1.64 |
1.3200 1.9600 |
09:00 09:00 09:05 09:20
|
10 10 10 10
|
1,6500 1,6500 1,6400 1,6500
|
1 1 1 1 |
20 20 20 20 |
1.5000 1.4200 1.4000 1.3600 |
1.6500 1.6800 1.6900 1.7000 |
705 1179 1900 20 |
1 1 1 1 |
|
MERCATOR |
47,4500 |
17:01 |
45 |
48.00 |
-0.84 % |
563 |
47.4500 |
47.5000 |
401 |
20 |
963 |
[+] |
MRC |
47.00 48.20 |
43.2000 52.8000 |
17:00 17:00 17:00 17:00
|
1 100 1 42
|
47,4500 47,4500 47,4500 47,4500
|
1 2 2 5 |
1 111 101 335 |
47.2500 47.2000 47.1000 47.0500 |
47.5500 47.6000 47.6500 47.7000 |
1 1 76 169 |
1 1 2 2 |
|
MERCOR |
26,8000 |
17:00 |
111 |
27.10 |
-1.11 % |
335 |
26.7000 |
26.8000 |
111 |
1 |
34 |
[+] |
MCR |
26.80 27.10 |
24.4000 29.8000 |
17:00 17:00 16:27 15:56
|
111 1 68 11
|
26,8000 26,8000 26,9000 26,9000
|
5 4 1 3 |
286 3313 1 142 |
26.6000 26.5000 26.4000 26.3000 |
26.9000 27.0000 27.1000 27.2000 |
131 60 197 196 |
2 1 1 1 |
|
MERLINGRP |
0,1700 |
17:00 |
2139 |
0.00 |
0.00 % |
0 |
0.0000 |
PKC |
30678 |
0 |
0 |
[+] |
MRG |
0.00 0.00 |
0.1360 0.2040 |
17:00 17:00 16:49 16:49
|
1008 1853 2399 1000
|
0,1700 0,1700 0,1700 0,1705
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0100 0.1700 0.3340 0.4900 |
80000 71377 1661 12084 |
1 3 1 1 |
|
MEXPOLSKA |
4,2000 |
09:29 |
2 |
4.20 |
0.00 % |
2598 |
3.9000 |
4.1000 |
250 |
0 |
0 |
[+] |
MEX |
4.20 4.20 |
3.7800 4.6200 |
17:00 15:44 15:40 15:40
|
2 300 100 250
|
4,2000 4,0000 3,9000 3,9000
|
2 1 1 2 |
31 3 338 286 |
3.8800 3.8600 3.8500 3.7300 |
4.2000 4.2100 4.2400 4.2900 |
870 7 7 185 |
4 1 1 1 |
|
MFO |
25,6000 |
17:00 |
465 |
24.90 |
2.40 % |
12 |
25.0000 |
25.8000 |
470 |
4 |
109 |
[+] |
MFO |
24.90 25.60 |
22.5000 27.3000 |
17:00 17:00 17:00 17:00
|
35 785 5 5
|
25,6000 25,6000 25,6000 25,6000
|
2 2 1 2 |
454 14 200 400 |
24.9000 24.6000 24.2000 24.0000 |
25.9000 26.0000 26.2000 26.8000 |
738 249 190 40 |
2 1 1 1 |
|
MGAMES |
6,0200 |
15:17 |
222 |
6.02 |
0.00 % |
228 |
6.0200 |
6.4780 |
238 |
1 |
9 |
[+] |
MGS |
6.02 6.48 |
4.8160 7.2240 |
15:17 15:17 15:17 15:17
|
5 300 18 165
|
6,0200 6,1000 6,1200 6,1600
|
1 1 1 1 |
100 250 195 80 |
5.8400 5.8100 5.7700 5.6400 |
6.4800 6.4900 6.5000 6.8500 |
243 342 157 494 |
1 1 1 2 |
|
MILISYS |
1,2450 |
17:00 |
1 |
1.24 |
-3.11 % |
654 |
1.2050 |
1.2450 |
954 |
7 |
8 |
[+] |
MLM |
1.21 1.25 |
0.9920 1.4850 |
16:45 16:45 16:45 16:45
|
875 1742 10 100
|
1,2050 1,2100 1,2100 1,2150
|
2 2 1 2 |
36100 20 100 116 |
1.2000 1.1950 1.1800 1.1700 |
1.2600 1.2650 1.2700 1.2750 |
150 10 22 356 |
1 1 1 1 |
|
MILKILAND |
1,7200 |
17:00 |
477 |
1.85 |
-3.37 % |
106 |
1.7200 |
1.7400 |
1000 |
345 |
603 |
[+] |
MLK |
1.63 1.92 |
1.5000 1.8300 |
17:00 17:00 16:41 16:40
|
553 2 294 62
|
1,7200 1,7200 1,7000 1,7000
|
1 1 1 1 |
1644 1 300 3 |
1.7000 1.6750 1.6700 1.6650 |
1.7450 1.7500 1.7600 1.7700 |
1379 750 2821 1500 |
1 1 3 1 |
|
MILKPOL |
0,3980 |
15:00 |
1814 |
0.00 |
0.00 % |
2000 |
0.3940 |
0.3980 |
4349 |
0 |
0 |
[+] |
MLP |
0.00 0.00 |
0.3200 0.4760 |
15:00 15:00 11:00 11:00
|
186 600 3268 1
|
0,3980 0,3980 0,3980 0,3980
|
1 1 1 1 |
1000 2002 2000 2000 |
0.3900 0.3200 0.3000 0.2500 |
0.4760 0.5000 0.5400 0.5500 |
1699 3166 9663 2000 |
1 1 2 1 |
|
MILLENNIUM |
10,2400 |
17:04 |
1000 |
9.83 |
2.76 % |
14333 |
10.2400 |
10.2500 |
2082 |
788 |
7 974 |
[+] |
MIL |
9.83 10.27 |
8.8500 10.8100 |
17:00 17:00 17:00 17:00
|
2000 258 42 95
|
10,2400 10,2400 10,2400 10,2400
|
2 1 2 1 |
11336 32 3638 3633 |
10.2000 10.1900 10.1400 10.1200 |
10.2600 10.2700 10.2800 10.2900 |
2039 1794 2630 3845 |
4 4 6 5 |
|
MILTON |
0,3910 |
16:22 |
335 |
0.33 |
11.71 % |
3000 |
0.3600 |
0.3910 |
164 |
51 |
17 |
[+] |
MTN |
0.31 0.40 |
0.3120 0.4680 |
16:11 16:11 15:32 14:14
|
1634 3085 10 6526
|
0,3960 0,3570 0,3970 0,3500
|
1 1 1 1 |
7000 2000 2000 683 |
0.3500 0.3120 0.3110 0.3090 |
0.3920 0.3960 0.3970 0.3980 |
500 1633 900 4999 |
1 1 1 1 |
|
MINERAL |
0,5300 |
16:31 |
730 |
0.00 |
0.00 % |
3858 |
0.5300 |
0.5750 |
1673 |
0 |
0 |
[+] |
MND |
0.00 0.00 |
0.4240 0.6350 |
17:00 17:00 10:15 13:32
|
36 300 1 1
|
0,5300 0,5300 0,6350 0,5650
|
1 1 1 1 |
400 1600 1505 10 |
0.4240 0.4220 0.4200 0.1000 |
0.5800 0.6350 0.6400 0.6700 |
3449 2154 2427 997 |
1 1 1 1 |
|
MIRACULUM |
0,8400 |
16:39 |
13 |
0.80 |
0.48 % |
3420 |
0.8100 |
0.8400 |
9134 |
5 |
4 |
[+] |
MIR |
0.80 0.84 |
0.7220 0.8820 |
14:29 14:29 14:29 14:21
|
173 2142 185 1000
|
0,8400 0,8340 0,8320 0,8320
|
1 3 3 2 |
1500 2820 8200 1987 |
0.8040 0.8020 0.8000 0.7760 |
0.8460 0.8500 0.8660 0.8680 |
620 1800 785 1700 |
1 1 1 1 |
|
MIRBUD |
12,8200 |
17:04 |
58 |
12.74 |
0.63 % |
477 |
12.8000 |
12.8200 |
2000 |
220 |
2 820 |
[+] |
MRB |
12.60 13.00 |
11.4800 14.0000 |
17:03 17:03 17:02 17:01
|
192 3008 432 85
|
12,8200 12,8200 12,8200 12,8200
|
2 1 1 2 |
1118 2500 2345 260 |
12.7800 12.7600 12.7400 12.6800 |
12.9200 12.9400 12.9600 12.9800 |
1000 6612 1106 1026 |
1 4 5 5 |
|
MLPGROUP |
74,8000 |
09:00 |
1 |
74.80 |
-0.27 % |
70 |
71.6000 |
74.6000 |
115 |
0 |
0 |
[+] |
MLG |
74.80 74.80 |
67.4000 82.2000 |
17:00 17:00 17:00 16:48
|
25 1 31 4
|
75,0000 75,0000 75,0000 74,8000
|
1 1 3 1 |
125 20 101 5 |
71.4000 71.2000 71.0000 70.8000 |
74.8000 75.0000 76.0000 76.6000 |
356 14 1 60 |
2 2 1 2 |
|
MLSYSTEM |
21,5500 |
17:04 |
585 |
20.25 |
6.68 % |
60 |
21.4500 |
21.5500 |
1082 |
90 |
1 867 |
[+] |
MLS |
19.90 21.55 |
18.2400 22.2500 |
17:03 17:01 17:01 17:00
|
61 40 61 61
|
21,5500 21,5500 21,5500 21,5500
|
1 1 1 2 |
1100 3333 398 280 |
21.4000 21.1500 21.1000 21.0500 |
21.6000 21.6500 21.8500 21.9000 |
1218 201 200 51 |
5 2 1 2 |
|
MMCPL |
9,0000 |
14:37 |
210 |
0.00 |
0.00 % |
363 |
8.9500 |
9.6000 |
418 |
0 |
0 |
[+] |
MMC |
0.00 0.00 |
7.2000 10.8000 |
14:37 10:53 09:20 10:06
|
6 15 103 29
|
9,0000 9,0000 9,1000 9,0000
|
1 1 2 2 |
150 10 118 210 |
8.9000 8.5000 8.0500 8.0000 |
10.2000 10.4000 10.9000 11.4000 |
99 125 120 115 |
1 1 1 1 |
|
MOBRUK |
366,0000 |
17:02 |
17 |
369.00 |
-0.81 % |
10 |
365.0000 |
366.0000 |
23 |
13 |
4 829 |
[+] |
MBR |
358.50 373.00 |
332.5000 405.5000 |
17:00 17:00 17:00 16:49
|
3 4 2 2
|
366,0000 366,0000 366,0000 364,0000
|
3 1 3 2 |
16 1 58 31 |
364.0000 363.5000 362.0000 361.5000 |
367.5000 368.0000 368.5000 369.0000 |
1 30 30 33 |
1 1 1 4 |
|
MOJ |
1,4000 |
14:02 |
58 |
1.44 |
-3.45 % |
5442 |
1.4000 |
1.4900 |
999 |
42 |
60 |
[+] |
MOJ |
1.40 1.44 |
1.3000 1.5800 |
14:02 14:02 15:52 14:58
|
42000 300 918 500
|
1,4200 1,4400 1,4500 1,4100
|
1 2 2 1 |
435 7470 2031 2037 |
1.3700 1.3400 1.3300 1.3200 |
1.5000 1.5600 1.6900 1.7200 |
5000 454 404 300 |
1 1 1 1 |
|
MOL |
29,9600 |
16:42 |
20 |
29.90 |
-0.13 % |
1000 |
29.8000 |
29.9600 |
101 |
3 |
82 |
[+] |
MOL |
29.50 29.98 |
26.9200 32.8800 |
16:17 16:07 15:10 15:00
|
1000 40 336 6
|
29,9600 29,8800 29,6200 29,6600
|
1 1 2 1 |
102 58 1044 80 |
29.6200 29.5200 29.5000 29.4200 |
29.9800 30.0000 30.0400 30.0600 |
80 194 34 31 |
1 1 1 1 |
|
MOLECURE |
9,1000 |
17:04 |
450 |
8.98 |
1.56 % |
30 |
9.0800 |
9.1000 |
12 |
41 |
373 |
[+] |
MOC |
8.95 9.10 |
8.0900 9.8700 |
17:03 17:03 17:03 17:03
|
154 12 200 12
|
9,1000 9,1000 9,1000 9,1000
|
1 1 1 2 |
1559 1139 130 250 |
9.0600 9.0500 9.0400 9.0000 |
9.1600 9.2000 9.2500 9.2600 |
300 721 12 120 |
1 1 1 1 |
|
MONNARI |
4,9800 |
17:00 |
1 |
5.00 |
-0.40 % |
100 |
4.9500 |
4.9900 |
1000 |
4 |
19 |
[+] |
MON |
4.92 5.00 |
4.5000 5.5000 |
12:39 12:39 12:39 11:49
|
80 3485 100 1
|
5,0000 4,9900 4,9800 5,0000
|
1 1 1 1 |
400 2028 410 4 |
4.9400 4.9300 4.9100 4.9000 |
5.0000 5.0800 5.1000 5.1600 |
11373 400 11021 390 |
4 1 1 1 |
|
MOONLIT |
0,1680 |
16:31 |
14656 |
0.00 |
7.01 % |
13568 |
PKC |
PKC |
2314 |
0 |
0 |
[+] |
MLT |
0.00 0.00 |
0.1260 0.1880 |
13:33 13:33 12:19 12:19
|
7389 4322 3000 8000
|
0,1690 0,1680 0,1690 0,1690
|
1 0 0 0 |
10000 0 0 0 |
0.1300 0.0000 0.0000 0.0000 |
0.1000 0.1800 0.2800 0.3780 |
13568 31000 2000 5683 |
1 2 1 1 |
|
MOSTALPLC |
9,6400 |
15:19 |
91 |
9.76 |
-1.43 % |
1909 |
9.6400 |
9.7200 |
3 |
0 |
2 |
[+] |
MSP |
9.64 9.76 |
8.8000 10.7000 |
15:19 13:29 09:30 09:30
|
59 41 2 2
|
9,6400 9,6400 9,7600 9,7600
|
1 2 2 1 |
200 77 452 180 |
9.6000 9.4600 9.4400 9.4200 |
9.7600 9.7800 9.8000 10.0000 |
529 83 176 10 |
1 1 2 1 |
|
MOSTALWAR |
6,1400 |
17:00 |
3 |
6.10 |
0.66 % |
1814 |
6.0800 |
6.1400 |
441 |
6 |
39 |
[+] |
MSW |
6.00 6.16 |
5.5000 6.7000 |
17:00 15:51 15:51 15:30
|
1 914 444 5
|
6,1400 6,1000 6,1000 6,0800
|
2 4 3 2 |
1097 931 613 610 |
6.0600 6.0400 6.0200 6.0000 |
6.1600 6.1800 6.2000 6.2400 |
222 888 1222 222 |
1 3 2 1 |
|
MOSTALZAB |
5,3000 |
17:00 |
62 |
5.42 |
-0.75 % |
237 |
5.2800 |
5.3000 |
3331 |
34 |
180 |
[+] |
MSZ |
5.28 5.42 |
4.8800 5.9600 |
17:00 17:00 16:48 16:48
|
11 2 1750 250
|
5,3000 5,3000 5,3000 5,3000
|
2 2 2 1 |
688 2100 972 443 |
5.2700 5.2600 5.2500 5.2400 |
5.3200 5.3300 5.3400 5.3500 |
200 334 1175 1450 |
1 1 2 2 |
|
MOVIEGAMES |
18,7600 |
16:27 |
2 |
18.40 |
2.29 % |
1 |
18.7000 |
18.7600 |
225 |
5 |
94 |
[+] |
MOV |
18.00 18.80 |
16.5600 20.2000 |
16:27 16:27 16:27 16:19
|
1 1 1 3
|
18,7600 18,7000 18,6400 18,5800
|
1 3 2 1 |
1 24 448 1 |
18.6400 18.5800 18.5600 18.5200 |
18.7800 18.8000 18.8200 18.8400 |
6 104 31 20 |
1 3 3 1 |
|
MPAY |
0,2790 |
16:48 |
512 |
0.28 |
-1.06 % |
119 |
0.2750 |
0.2790 |
2425 |
40 |
11 |
[+] |
MPY |
0.27 0.28 |
0.2210 0.3310 |
16:48 16:42 16:14 15:37
|
400 300 200 563
|
0,2785 0,2785 0,2750 0,2790
|
1 1 2 1 |
1400 1000 4016 1851 |
0.2735 0.2730 0.2720 0.2715 |
0.2795 0.2800 0.2805 0.2820 |
11912 950 1000 2000 |
2 1 1 2 |
|
MPLVERBUM |
11,7000 |
16:34 |
2 |
9.80 |
19.39 % |
100 |
9.1000 |
11.6000 |
500 |
0 |
4 |
[+] |
VER |
9.80 11.70 |
7.8500 11.7000 |
16:34 16:34 11:47 11:46
|
190 210 3 20
|
9,8000 9,8000 9,8000 10,2000
|
1 0 0 0 |
500 0 0 0 |
7.8500 0.0000 0.0000 0.0000 |
11.7000 13.9000 16.0000 45.0000 |
75 500 10 3709 |
2 1 1 1 |
|
MSM |
5,6500 |
17:00 |
1 |
5.85 |
-3.42 % |
135 |
5.4500 |
5.6500 |
99 |
2 |
9 |
[+] |
MSM |
5.60 5.85 |
4.6800 7.0000 |
16:04 16:04 16:04 13:03
|
400 100 23 400
|
5,6000 5,6000 5,6000 5,6000
|
2 1 1 2 |
203 100 100 610 |
5.2500 5.1000 5.0500 5.0000 |
5.7500 5.8000 5.8500 6.1500 |
250 100 700 450 |
1 1 1 1 |
|
MURAPOL |
34,8400 |
17:00 |
2 |
34.66 |
1.28 % |
28 |
34.5800 |
34.8400 |
108 |
1 |
32 |
[+] |
MUR |
34.50 34.84 |
31.2000 38.1200 |
16:49 16:49 16:24 16:24
|
4 5 1 1
|
34,5800 34,5800 34,8400 34,8400
|
1 1 2 2 |
100 4 52 65 |
34.5600 34.5200 34.5000 34.4000 |
34.9400 35.0000 35.0200 35.1000 |
159 615 3 73 |
2 5 1 2 |
|
MUZA |
13,6000 |
15:21 |
1 |
13.95 |
-2.86 % |
120 |
13.3500 |
13.6000 |
559 |
2 |
21 |
[+] |
MZA |
13.30 13.95 |
12.6000 15.3000 |
14:35 14:21 14:20 14:20
|
1 19 148 2
|
13,6000 13,3000 13,3000 13,3500
|
1 3 2 2 |
120 4 3 679 |
13.3000 13.1000 13.0500 13.0000 |
13.9000 13.9500 14.0000 14.4000 |
1 407 1972 456 |
1 1 1 1 |
|
MWTRADE |
3,9600 |
10:37 |
10 |
3.96 |
0.51 % |
1010 |
3.7400 |
3.9600 |
772 |
0 |
0 |
[+] |
MWT |
3.96 3.96 |
3.5800 4.3400 |
10:35 09:01 16:31 16:31
|
3 20 4 1
|
3,9600 3,9600 3,9400 3,8000
|
1 1 1 1 |
500 500 10 1000 |
3.7200 3.5200 3.5000 3.4400 |
3.9800 4.0000 4.1200 4.1600 |
333 1050 203 809 |
1 2 1 2 |
|
NANOGROUP |
3,0500 |
17:00 |
5000 |
3.05 |
1.33 % |
925 |
3.0100 |
3.0500 |
2440 |
53 |
162 |
[+] |
NNG |
2.99 3.05 |
2.7500 3.3500 |
16:49 16:48 16:41 16:39
|
35 55 200 150
|
3,0500 3,0500 3,0500 3,0500
|
4 3 1 3 |
11412 2989 861 1412 |
3.0000 2.9900 2.9700 2.9600 |
3.0900 3.1000 3.1100 3.1200 |
1299 10 262 2109 |
2 1 1 3 |
|
NEPTIS |
121,0000 |
17:00 |
1 |
125.00 |
0.00 % |
84 |
117.0000 |
122.0000 |
66 |
0 |
1 |
[+] |
YAN |
117.00 125.00 |
113.0000 137.0000 |
17:00 10:48 09:22 09:12
|
1 3 4 1
|
121,0000 121,0000 117,0000 125,0000
|
1 1 1 1 |
47 50 50 70 |
114.0000 111.0000 110.0000 88.5000 |
138.0000 150.0000 160.0000 175.0000 |
9 6 20 461 |
1 1 1 1 |
|
NESTMEDIC |
0,5360 |
09:05 |
500 |
0.54 |
0.00 % |
1126 |
0.4980 |
0.5360 |
1512 |
1 |
0 |
[+] |
NST |
0.54 0.54 |
0.4290 0.6420 |
09:00 09:00 16:12 09:00
|
10 50 1584 50
|
0,5360 0,5360 0,5180 0,5180
|
1 2 1 1 |
3350 4754 1600 3750 |
0.4920 0.4900 0.4700 0.4600 |
0.5380 0.5400 0.5640 0.5720 |
1920 3800 3000 1666 |
1 1 1 1 |
|
NEUCA |
849,0000 |
16:49 |
1 |
841.00 |
0.95 % |
27 |
846.0000 |
848.0000 |
1 |
3 |
2 553 |
[+] |
NEU |
835.00 850.00 |
757.0000 925.0000 |
16:33 16:19 16:17 16:16
|
1 1 1 1
|
849,0000 849,0000 849,0000 847,0000
|
1 2 1 2 |
200 4 5 4 |
845.0000 840.0000 839.0000 838.0000 |
849.0000 850.0000 851.0000 854.0000 |
43 140 45 5 |
3 4 1 2 |
|
NEWAG |
52,4000 |
17:00 |
11 |
49.60 |
3.97 % |
70 |
52.2000 |
52.4000 |
763 |
8 |
407 |
[+] |
NWG |
49.50 52.40 |
44.7000 54.4000 |
17:00 17:00 16:49 16:49
|
10 146 4 10
|
52,4000 52,4000 52,2000 52,0000
|
1 1 2 4 |
100 80 105 374 |
51.8000 51.6000 51.4000 51.2000 |
52.6000 52.8000 53.0000 53.8000 |
309 200 202 223 |
3 2 2 2 |
|
NEXITY |
2,2300 |
13:10 |
5 |
2.32 |
-5.51 % |
100 |
2.1400 |
2.2300 |
167 |
4 |
9 |
[+] |
NXG |
2.11 2.32 |
2.0900 2.5500 |
12:43 12:37 12:37 12:26
|
6 50 20 85
|
2,2300 2,2200 2,2100 2,1900
|
1 1 2 2 |
100 40 860 545 |
2.1300 2.1200 2.1100 2.0600 |
2.2400 2.2500 2.2600 2.2700 |
20 20 50 50 |
1 1 1 1 |
|
NEXTBIKE |
14,5000 |
14:04 |
5 |
14.50 |
0.00 % |
10 |
14.1000 |
14.5000 |
134 |
0 |
4 |
[+] |
NXB |
14.20 14.50 |
11.6000 17.4000 |
14:02 10:03 09:14 09:14
|
267 10 1 7
|
14,2000 14,5000 14,5000 14,3000
|
1 1 1 1 |
10 20 2 10 |
13.9000 13.8000 13.7000 13.5000 |
14.8000 15.2000 15.4000 15.7000 |
5 15 20 25 |
1 1 1 1 |
|
NOCTILUCA |
92,2000 |
17:00 |
27 |
93.50 |
-1.39 % |
139 |
92.2000 |
92.6000 |
7 |
1 |
66 |
[+] |
NCL |
92.00 93.50 |
84.2000 102.8000 |
17:00 16:10 16:09 15:53
|
8 3 35 15
|
92,2000 92,2000 92,2000 92,5000
|
2 2 1 1 |
26 56 30 35 |
92.1000 92.0000 91.8000 91.6000 |
93.1000 93.2000 93.5000 93.8000 |
8 50 109 23 |
1 1 3 2 |
|
NOGRVDEV |
4,2400 |
16:06 |
1 |
0.00 |
0.00 % |
50 |
4.0000 |
4.1400 |
50 |
0 |
0 |
[+] |
NGD |
0.00 0.00 |
3.4000 5.0800 |
15:54 15:54 15:54 09:18
|
50 400 50 3
|
4,0200 4,0600 4,0600 4,3000
|
1 1 1 1 |
50 50 50 50 |
3.9200 3.8800 3.7800 3.7200 |
4.2000 4.2400 4.2800 4.3000 |
50 399 50 2039 |
1 1 1 1 |
|
NOOBZ |
8,1000 |
12:29 |
4 |
8.10 |
0.00 % |
28 |
7.8000 |
8.1000 |
52 |
0 |
3 |
[+] |
NOB |
8.10 8.25 |
6.5000 9.7000 |
12:29 12:29 12:03 10:57
|
196 75 35 15
|
8,1000 8,1000 8,1500 8,2500
|
1 1 2 2 |
25 74 45 41 |
7.6000 7.5000 7.3500 7.3000 |
8.1500 8.2000 8.2500 8.3000 |
321 2 15 398 |
1 1 1 1 |
|
NOTORIA |
7,9500 |
15:30 |
192 |
0.00 |
0.00 % |
265 |
7.6000 |
7.9500 |
255 |
0 |
0 |
[+] |
NTS |
0.00 0.00 |
6.4000 9.5000 |
16:49 16:22 16:30 16:39
|
40 28 35 28
|
7,9500 8,3000 8,3000 8,3000
|
1 1 1 1 |
34 28 39 50 |
7.5500 7.3000 6.6500 6.4000 |
8.6000 8.8000 9.2500 10.1000 |
1333 855 314 1492 |
1 1 1 1 |
|
NOVAINV |
1,2500 |
17:00 |
500 |
1.27 |
-1.57 % |
620 |
1.2440 |
1.2500 |
12000 |
64 |
81 |
[+] |
NOV |
1.24 1.28 |
1.0160 1.5200 |
16:43 16:43 16:43 16:43
|
2700 1500 1600 1200
|
1,2620 1,2600 1,2580 1,2560
|
4 1 1 2 |
2828 1200 1100 901 |
1.2400 1.2380 1.2360 1.2340 |
1.2620 1.2700 1.2800 1.2840 |
300 4056 1500 2200 |
1 3 1 2 |
|
NOVAVISGR |
1,3200 |
16:36 |
1200 |
1.33 |
-0.75 % |
10 |
1.3150 |
1.3200 |
2485 |
54 |
70 |
[+] |
NVG |
1.30 1.34 |
1.2000 1.4600 |
16:35 16:33 16:27 15:52
|
1000 165 70 1000
|
1,3200 1,3200 1,3200 1,3200
|
2 3 11 3 |
2125 3012 75223 5520 |
1.3100 1.3050 1.3000 1.2950 |
1.3300 1.3350 1.3400 1.3450 |
1900 11810 5277 2210 |
2 4 2 2 |
|
NOVITA |
120,5000 |
14:05 |
6 |
120.00 |
2.12 % |
9 |
118.0000 |
120.0000 |
10 |
0 |
2 |
[+] |
NVT |
120.00 120.50 |
108.0000 132.0000 |
14:05 14:05 13:26 10:06
|
4 1 1 1
|
120,0000 120,0000 120,0000 120,0000
|
5 3 2 2 |
36 15 32 22 |
117.0000 116.0000 115.5000 115.0000 |
120.5000 121.0000 121.5000 122.5000 |
56 31 5 10 |
2 2 1 2 |
|
NTCAPITAL |
0,7700 |
14:38 |
1000 |
0.77 |
-0.77 % |
133 |
0.7680 |
0.7700 |
15150 |
12 |
9 |
[+] |
NTC |
0.77 0.77 |
0.6900 0.8420 |
14:37 13:37 13:36 12:56
|
367 1266 925 3000
|
0,7680 0,7660 0,7660 0,7660
|
1 1 1 1 |
300 400 1050 500 |
0.7520 0.7500 0.7480 0.7400 |
0.7960 0.7980 0.8000 0.8040 |
6100 2400 6100 9999 |
2 2 2 1 |
|
NTTSYSTEM |
8,2000 |
16:11 |
105 |
8.22 |
-0.24 % |
895 |
8.2000 |
8.2200 |
170 |
6 |
52 |
[+] |
NTT |
8.20 8.40 |
7.4000 9.0400 |
16:11 16:11 16:11 16:11
|
1969 438 200 223
|
8,2200 8,2400 8,2400 8,2600
|
1 1 1 1 |
5 480 25 184 |
8.1400 8.1200 8.0600 8.0400 |
8.3600 8.3800 8.4000 8.4600 |
786 860 90 19 |
1 1 1 1 |
|
NTVSA |
0,1120 |
09:45 |
100 |
0.11 |
1.82 % |
1000 |
0.1010 |
0.1110 |
1000 |
0 |
0 |
[+] |
NTV |
0.11 0.11 |
0.0900 0.1340 |
15:05 09:19 09:26 14:43
|
1772 100 100 1000
|
0,1100 0,1120 0,1120 0,1100
|
1 1 2 1 |
649 1000 7999 1000 |
0.0970 0.0940 0.0910 0.0900 |
0.1120 0.1140 0.1170 0.1210 |
2500 1000 1000 1000 |
1 1 1 1 |
|
NWAI |
20,4000 |
16:44 |
62 |
20.40 |
-0.97 % |
200 |
20.0000 |
20.4000 |
595 |
1 |
18 |
[+] |
NWA |
20.00 20.40 |
16.4000 24.4000 |
15:56 15:44 15:12 10:04
|
200 19 327 2
|
20,0000 20,2000 20,2000 20,4000
|
4 2 1 2 |
766 110 100 150 |
19.9000 19.7000 19.6000 19.5000 |
20.6000 20.8000 21.0000 21.2000 |
270 77 338 5 |
4 1 1 1 |
|
ODLEWNIE |
7,8600 |
16:24 |
205 |
7.88 |
-0.25 % |
885 |
7.8600 |
7.8800 |
1084 |
1 |
5 |
[+] |
ODL |
7.84 7.88 |
7.1000 8.6600 |
16:17 15:58 15:41 15:09
|
5 100 5 4
|
7,8800 7,8800 7,8800 7,8800
|
2 3 1 1 |
279 555 2 100 |
7.8400 7.8000 7.7800 7.7600 |
7.9800 8.0200 8.2800 8.3000 |
8709 936 20 100 |
1 1 1 1 |
|
OLYMP |
0,4490 |
15:57 |
15 |
0.44 |
0.00 % |
478 |
0.4230 |
0.4490 |
911 |
3 |
1 |
[+] |
OLY |
0.42 0.45 |
0.3520 0.5280 |
15:42 09:19 15:49 14:45
|
22 3000 24 24
|
0,4230 0,4400 0,4490 0,4495
|
1 1 1 1 |
400 25 50 1400 |
0.4195 0.4185 0.4165 0.4160 |
0.4495 0.4500 0.4505 0.4545 |
112 100000 50 50 |
2 1 1 1 |
|
ONDE |
11,1000 |
17:03 |
25 |
11.30 |
-1.77 % |
1 |
11.1000 |
11.2000 |
6733 |
15 |
166 |
[+] |
OND |
11.10 11.30 |
10.1800 12.4200 |
17:03 17:01 17:00 17:00
|
382 345 453 325
|
11,1000 11,1000 11,1000 11,1000
|
1 2 2 4 |
240 317 335 520 |
11.0800 11.0600 11.0400 11.0200 |
11.2800 11.3000 11.3200 11.3800 |
10 1894 1779 2395 |
1 5 3 1 |
|
ONE2TRIBE |
0,2940 |
12:37 |
89 |
0.29 |
0.00 % |
250 |
0.2720 |
0.2940 |
4999 |
0 |
0 |
[+] |
O2T |
0.29 0.29 |
0.2360 0.3520 |
09:11 09:05 09:00 15:19
|
10 101 2990 44
|
0,2940 0,2940 0,2700 0,2940
|
1 1 1 2 |
4800 3000 389 3090 |
0.2700 0.2640 0.2540 0.2520 |
0.2960 0.3000 0.3020 0.3080 |
9311 12717 4290 60200 |
1 2 1 2 |
|
ONEMORE |
1,2000 |
17:00 |
2500 |
1.24 |
-3.23 % |
1665 |
1.1960 |
1.2140 |
1600 |
98 |
121 |
[+] |
OML |
1.20 1.27 |
0.9940 1.4900 |
16:45 16:43 16:41 16:39
|
828 1000 274 1000
|
1,2000 1,2000 1,2000 1,2000
|
1 1 6 3 |
300 985 11152 2394 |
1.1940 1.1920 1.1900 1.1880 |
1.2200 1.2320 1.2340 1.2360 |
1450 300 300 300 |
1 1 1 1 |
|
ONESANO |
1,0850 |
17:00 |
43 |
1.09 |
0.00 % |
619 |
1.0450 |
1.0850 |
3920 |
16 |
17 |
[+] |
ONO |
1.05 1.09 |
0.9780 1.1900 |
17:00 16:38 16:38 15:40
|
1 30 700 7
|
1,0850 1,0850 1,0450 1,0850
|
2 2 1 1 |
67 1022 2286 1000 |
1.0400 1.0350 1.0300 1.0250 |
1.0900 1.0950 1.1000 1.1050 |
31941 125 2700 100 |
5 2 6 1 |
|
ONICO |
17,3000 |
11:00 |
5 |
17.30 |
0.00 % |
5 |
16.0000 |
17.3000 |
255 |
0 |
0 |
[+] |
ONC |
17.30 17.30 |
13.9000 20.6000 |
11:00 11:05 11:00 11:00
|
5 7 5 5
|
17,3000 17,3000 17,3000 17,3000
|
1 1 1 3 |
5 5 5 60 |
15.3000 14.7000 14.5000 14.4000 |
17.4000 17.9000 18.0000 18.3000 |
80 10 54 5 |
1 1 1 1 |
|
OPONEOPL |
81,0000 |
17:00 |
2 |
79.60 |
1.76 % |
2 |
80.2000 |
81.0000 |
401 |
1 |
104 |
[+] |
OPN |
77.60 81.00 |
71.8000 87.4000 |
17:00 16:47 15:43 15:25
|
38 5 2 1
|
81,0000 81,0000 80,2000 80,4000
|
3 3 1 3 |
90 156 31 330 |
80.0000 79.6000 78.2000 78.0000 |
81.6000 81.8000 82.0000 82.2000 |
2 315 241 115 |
1 1 5 1 |
|
OPTEAM |
3,4400 |
11:07 |
21 |
3.44 |
0.00 % |
1213 |
3.4400 |
3.4600 |
1411 |
1 |
2 |
[+] |
OPM |
3.44 3.44 |
3.1000 3.7800 |
10:36 09:39 09:39 15:22
|
294 291 100 50
|
3,4400 3,4400 3,4400 3,4400
|
1 2 1 4 |
292 309 294 101 |
3.4300 3.4200 3.4100 3.3200 |
3.4700 3.4800 3.5000 3.5500 |
2180 200 257 384 |
1 1 1 4 |
|
OPTIGIS |
0,4220 |
13:03 |
4000 |
0.42 |
6.03 % |
3500 |
0.3990 |
0.4220 |
1000 |
8 |
3 |
[+] |
OPI |
0.42 0.42 |
0.3380 0.5060 |
13:03 13:03 09:44 09:44
|
750 250 2000 1000
|
0,4220 0,4220 0,4220 0,4220
|
1 1 2 1 |
700 2390 11798 1100 |
0.3980 0.3970 0.3800 0.3720 |
0.4240 0.4300 0.4370 0.4380 |
11945 2326 3509 5000 |
1 1 1 1 |
|
ORANGEPL |
7,9180 |
17:00 |
291 |
7.97 |
0.03 % |
732 |
7.8920 |
7.9180 |
1726 |
486 |
3 856 |
[+] |
OPL |
7.89 7.98 |
7.1740 8.7660 |
17:00 17:00 17:00 17:00
|
293 295 404 25
|
7,9180 7,9180 7,9180 7,9180
|
5 2 2 1 |
10705 251 1515 39 |
7.8800 7.8740 7.8700 7.8680 |
7.9240 7.9280 7.9300 7.9320 |
307 86 806 729 |
2 2 2 1 |
|
ORCOGROUP |
3,5200 |
16:47 |
2395 |
3.60 |
-7.37 % |
5605 |
3.5200 |
3.7800 |
399 |
3 |
11 |
[+] |
OPG |
3.52 3.60 |
3.2400 3.9600 |
16:12 12:24 09:55 17:00
|
200 200 200 1
|
3,5400 3,6000 3,6000 3,8000
|
1 2 1 1 |
202 7371 2032 432 |
3.4800 3.4600 3.4200 3.2600 |
3.8000 3.8200 3.8400 3.8600 |
400 476 6052 696 |
1 1 9 1 |
|
ORGANIC |
8,0500 |
14:30 |
80 |
0.00 |
0.00 % |
62 |
8.0500 |
8.6000 |
10 |
0 |
0 |
[+] |
ORG |
0.00 0.00 |
6.4500 9.6500 |
14:30 13:00 13:00 13:00
|
20 1 79 20
|
8,1000 8,2500 8,3000 8,3000
|
1 1 1 1 |
20 20 20 20 |
8.0000 7.9000 7.8000 7.7000 |
8.8000 9.0000 9.3000 9.5000 |
10 10 20 20 |
1 1 1 1 |
|
ORZLOPONY |
3,9400 |
11:49 |
5 |
3.88 |
-1.01 % |
516 |
3.8000 |
3.9400 |
346 |
0 |
0 |
[+] |
ORL |
3.88 3.94 |
3.1200 4.6400 |
09:37 11:44 11:44 11:44
|
4 149 4 3
|
3,8800 3,9800 3,9600 3,9400
|
1 1 1 1 |
4209 272 3 500 |
3.7800 3.7000 3.6200 3.6000 |
3.9600 3.9800 4.1000 4.1400 |
253 2700 657 27 |
1 2 2 1 |
|
OTLOG |
19,3600 |
17:00 |
1 |
19.36 |
-0.62 % |
8 |
19.0200 |
19.3600 |
8 |
1 |
24 |
[+] |
OTS |
19.00 19.40 |
17.4400 21.2500 |
15:22 15:22 14:45 14:45
|
44 36 9 191
|
19,4000 19,4000 19,4000 19,3200
|
1 1 1 1 |
55 50 25 84 |
19.0000 18.8000 18.7800 18.7400 |
19.4000 19.4800 19.5000 19.7000 |
256 195 172 50 |
1 1 1 1 |
|
OTMUCHOW |
4,0200 |
16:40 |
589 |
3.82 |
5.24 % |
11 |
3.9200 |
4.0800 |
481 |
4 |
14 |
[+] |
OTM |
3.82 4.02 |
3.4400 4.2000 |
16:40 16:23 16:23 15:59
|
40 10 40 263
|
4,0000 4,0200 4,0200 4,0000
|
2 1 2 2 |
37 500 2029 1100 |
3.9000 3.8800 3.8600 3.8400 |
4.1800 4.2000 4.2800 4.3800 |
2623 991 141 1729 |
1 2 1 1 |
|
OUTDOORZY |
0,5750 |
10:34 |
50 |
0.54 |
-4.96 % |
1000 |
0.5400 |
0.5750 |
650 |
5 |
3 |
[+] |
OUT |
0.53 0.58 |
0.4320 0.6450 |
09:38 09:38 09:38 09:35
|
194 2216 590 1300
|
0,5300 0,5300 0,5350 0,5350
|
1 1 1 1 |
1000 350 1500 18 |
0.5350 0.5300 0.5200 0.5100 |
0.5800 0.5900 0.5950 0.6000 |
700 1000 700 1000 |
1 1 1 1 |
|
OVIDWORKS |
0,4800 |
15:25 |
18865 |
0.47 |
-0.41 % |
100 |
PKC |
0.4800 |
2898 |
42 |
20 |
[+] |
OVI |
0.47 0.48 |
0.3780 0.5650 |
15:22 15:22 15:22 15:00
|
49 50 49 50
|
0,4800 0,4800 0,4800 0,4800
|
2 1 1 2 |
1179 7500 660 4490 |
0.4780 0.4720 0.4520 0.4320 |
0.5200 0.5250 0.5300 0.5500 |
4012 5610 945 5000 |
1 2 1 1 |
|
OZECAPITAL |
0,6960 |
17:00 |
65 |
0.70 |
-0.57 % |
110 |
0.6600 |
0.6960 |
6335 |
0 |
0 |
[+] |
OZE |
0.70 0.70 |
0.5580 0.8340 |
17:00 13:46 13:46 12:35
|
90 45 2955 55
|
0,6960 0,7000 0,6980 0,7000
|
1 1 1 2 |
1100 2000 1613 1800 |
0.6300 0.6240 0.6200 0.6000 |
0.6980 0.7000 0.7180 0.7500 |
3000 64909 1500 1000 |
1 2 1 1 |
|
P2CHILL |
3,2100 |
09:54 |
49 |
3.04 |
1.26 % |
175 |
3.0600 |
3.1400 |
100 |
2 |
8 |
[+] |
P2C |
2.97 3.21 |
2.4400 3.6400 |
09:54 09:54 09:54 09:54
|
600 149 645 2
|
3,2000 3,2000 3,1200 3,1100
|
1 1 1 3 |
100 7 85 226 |
3.0500 3.0400 3.0300 2.9700 |
3.1500 3.1600 3.2100 3.2700 |
220 391 566 40 |
1 1 2 1 |
|
PAMAPOL |
2,2900 |
16:31 |
8 |
2.29 |
0.00 % |
8 |
2.2500 |
2.2900 |
692 |
1 |
2 |
[+] |
PMP |
2.24 2.29 |
2.0700 2.5100 |
16:31 16:31 15:57 13:38
|
8 95 200 10
|
2,2700 2,2700 2,2500 2,2700
|
1 1 1 1 |
452 10 273 500 |
2.2400 2.2300 2.2100 2.2000 |
2.3000 2.3200 2.3300 2.3500 |
489 3665 2461 820 |
2 3 3 1 |
|
PANOVA |
15,1000 |
13:25 |
1 |
15.10 |
1.00 % |
146 |
14.9500 |
15.1000 |
237 |
0 |
0 |
[+] |
NVA |
15.10 15.10 |
13.6000 16.6000 |
14:42 14:42 14:16 13:25
|
4 3 3 36
|
14,9500 14,9500 14,9500 14,9500
|
2 1 1 1 |
796 1 63 520 |
14.8000 14.6500 14.6000 14.4500 |
15.1500 15.4500 15.5000 15.6500 |
499 20 255 30 |
1 1 2 1 |
|
PARCELTEC |
0,5600 |
15:00 |
86 |
0.00 |
0.00 % |
0 |
0.0000 |
PKC |
300 |
0 |
0 |
[+] |
PTE |
0.00 0.00 |
0.4480 0.6700 |
11:00 11:00 11:00 11:00
|
20 888 20 417
|
0,5600 0,5600 0,5600 0,5600
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.4900 0.5600 0.9400 1.5100 |
6868 292 6543 232 |
1 2 1 1 |
|
PARTNER |
0,1790 |
15:44 |
125 |
0.00 |
0.00 % |
200 |
0.1720 |
0.1780 |
1200 |
0 |
0 |
[+] |
PRN_ |
0.00 0.00 |
0.1440 0.2140 |
11:44 11:28 16:49 16:49
|
250 150 200 200
|
0,1790 0,1790 0,1780 0,1780
|
1 1 1 1 |
800 2400 1000 2600 |
0.1670 0.1650 0.1630 0.1610 |
0.1790 0.1800 0.1810 0.1820 |
8264 120181 7500 15980 |
1 1 1 2 |
|
PASSUS |
33,0000 |
14:56 |
17 |
32.90 |
0.61 % |
25 |
32.6000 |
33.2000 |
15 |
1 |
23 |
[+] |
PAS |
32.10 33.00 |
29.7000 36.1000 |
14:53 14:53 14:53 14:53
|
69 37 20 10
|
32,9000 32,8000 32,8000 32,7000
|
1 1 1 2 |
100 30 190 70 |
32.5000 32.2000 32.1000 32.0000 |
33.3000 33.5000 33.6000 33.7000 |
25 10 4 10 |
2 1 1 1 |
|
PATENTUS |
3,1750 |
16:39 |
14 |
3.20 |
1.11 % |
135 |
3.1200 |
3.1750 |
219 |
6 |
20 |
[+] |
PAT |
3.09 3.20 |
2.8800 3.5100 |
16:20 16:11 15:31 15:01
|
177 43 15 138
|
3,1500 3,1750 3,1900 3,1800
|
1 2 2 1 |
111 1042 340 671 |
3.1100 3.1000 3.0900 3.0850 |
3.1800 3.1900 3.1950 3.2000 |
900 199 882 2999 |
1 1 3 1 |
|
PBGAMES |
0,0578 |
11:00 |
200 |
0.06 |
0.00 % |
10 |
0.0552 |
0.0590 |
832 |
0 |
0 |
[+] |
PBT |
0.06 0.06 |
0.0406 0.0750 |
11:00 11:00 11:00 11:00
|
200 20 200 20
|
0,0578 0,0586 0,0588 0,0590
|
1 1 1 1 |
500 10000 10000 100000 |
0.0520 0.0510 0.0380 0.0370 |
0.0592 0.0598 0.0688 0.0692 |
500 200 9900 800 |
1 1 1 1 |
|
PCCEXOL |
2,4050 |
16:49 |
50 |
2.35 |
2.78 % |
303 |
2.4050 |
2.4100 |
2114 |
26 |
62 |
[+] |
PCX |
2.34 2.41 |
2.1150 2.5850 |
16:49 16:49 16:49 16:49
|
450 197 100 100
|
2,4050 2,4050 2,4000 2,4000
|
3 3 4 2 |
3242 605 1406 1000 |
2.3700 2.3600 2.3550 2.3500 |
2.4150 2.4200 2.4250 2.4400 |
500 1296 3100 2500 |
1 3 2 2 |
|
PCCROKITA |
79,0000 |
17:00 |
19 |
78.80 |
0.64 % |
60 |
78.9000 |
79.0000 |
1 |
4 |
309 |
[+] |
PCR |
78.20 79.80 |
71.0000 86.6000 |
17:00 17:00 16:34 16:21
|
15 5 13 1
|
79,0000 79,0000 79,3000 78,8000
|
3 1 1 1 |
57 200 1 18 |
78.8000 78.7000 78.6000 78.5000 |
79.3000 79.5000 79.6000 79.7000 |
87 53 20 848 |
1 2 1 6 |
|
PCFGROUP |
7,7000 |
17:00 |
1 |
7.55 |
2.67 % |
2 |
7.6100 |
7.7000 |
1619 |
4 |
31 |
[+] |
PCF |
7.55 7.71 |
6.8000 8.3000 |
16:48 15:51 15:51 15:33
|
60 63 24 6
|
7,7000 7,6900 7,6900 7,7100
|
2 2 4 1 |
510 700 1241 2 |
7.5800 7.5700 7.5000 7.4700 |
7.7200 7.7700 7.8000 7.9000 |
2490 2000 600 920 |
1 1 1 1 |
|
PEKABEX |
19,5000 |
17:02 |
1000 |
18.50 |
5.98 % |
500 |
19.5000 |
19.6000 |
337 |
36 |
687 |
[+] |
PBX |
18.30 19.75 |
16.6500 20.3000 |
17:01 17:01 17:00 17:00
|
927 73 474 73
|
19,5000 19,5000 19,5000 19,5000
|
1 1 3 5 |
1 5 301 266 |
19.4000 19.3500 19.3000 19.2000 |
19.7000 19.7500 19.8000 19.9000 |
903 70 501 402 |
2 1 6 3 |
|
PEKAO |
164,3500 |
17:00 |
147 |
161.90 |
1.67 % |
15 |
164.2000 |
164.3500 |
7285 |
667 |
109 602 |
[+] |
PEO |
161.75 165.60 |
145.7500 178.0500 |
17:00 17:00 17:00 17:00
|
22 212 28 12
|
164,3500 164,3500 164,3500 164,3500
|
1 3 2 1 |
27 3121 337 10 |
164.1500 164.0000 163.9500 163.8500 |
164.4000 164.4500 164.5000 164.5500 |
812 10 2218 47 |
3 1 4 2 |
|
PEPCO |
17,3650 |
17:04 |
500 |
17.54 |
-0.54 % |
120 |
17.3600 |
17.3650 |
9823 |
1 304 |
22 623 |
[+] |
PCO |
17.20 17.55 |
15.7900 19.2900 |
17:02 17:00 17:00 17:00
|
280 751 2489 3758
|
17,3650 17,3650 17,3650 17,3650
|
2 2 3 2 |
4163 2500 5127 1974 |
17.3500 17.3200 17.2800 17.2750 |
17.3700 17.3750 17.3800 17.3900 |
4945 100 11729 13591 |
2 1 4 3 |
|
PEPEES |
0,8500 |
17:00 |
10 |
0.85 |
0.00 % |
4549 |
0.8420 |
0.8500 |
500 |
2 |
2 |
[+] |
PPS |
0.84 0.85 |
0.7660 0.9340 |
15:23 15:17 15:17 15:17
|
100 1044 500 456
|
0,8420 0,8500 0,8500 0,8500
|
4 2 1 2 |
27181 3000 500 4355 |
0.8400 0.8100 0.8020 0.8000 |
0.8520 0.8540 0.8700 0.8720 |
64 1000 1223 2800 |
1 1 2 2 |
|
PGE |
6,4820 |
17:02 |
175 |
6.48 |
0.50 % |
9854 |
6.4720 |
6.4820 |
4306 |
2 007 |
12 959 |
[+] |
PGE |
6.37 6.51 |
5.8320 7.1240 |
17:01 17:00 17:00 17:00
|
149 4098 851 851
|
6,4820 6,4820 6,4820 6,4820
|
2 2 2 1 |
2492 7230 134 93 |
6.4700 6.4640 6.4620 6.4600 |
6.4840 6.4860 6.4880 6.4900 |
1817 1571 9038 9217 |
2 2 3 5 |
|
PGFGROUP |
0,3490 |
16:23 |
2 |
0.35 |
4.18 % |
12000 |
0.3430 |
0.3490 |
4001 |
68 |
24 |
[+] |
PGV |
0.34 0.36 |
0.3120 0.3800 |
15:18 14:30 14:27 14:27
|
270 4342 10662 3368
|
0,3470 0,3400 0,3400 0,3410
|
1 1 1 1 |
3658 35 9000 5000 |
0.3400 0.3380 0.3370 0.3360 |
0.3500 0.3530 0.3580 0.3590 |
3000 3700 10496 3800 |
1 1 3 1 |
|
PGMSA |
1,3550 |
17:03 |
1000 |
1.31 |
9.27 % |
813 |
1.3500 |
1.3750 |
715 |
589 |
815 |
[+] |
PMG |
1.25 1.47 |
1.0500 1.5700 |
17:00 16:49 16:49 16:47
|
2000 100 700 216
|
1,3550 1,3700 1,3700 1,3900
|
1 2 1 3 |
1000 624 1450 3000 |
1.3450 1.3400 1.3250 1.3200 |
1.3900 1.3950 1.4000 1.4050 |
2857 1965 400 2720 |
2 4 1 1 |
|
PHARMENA |
4,6000 |
15:55 |
10 |
4.65 |
-1.08 % |
30 |
4.5200 |
4.6000 |
411 |
1 |
4 |
[+] |
PHR |
4.51 4.65 |
4.1900 5.1000 |
15:29 15:29 14:27 14:18
|
36 64 10 39
|
4,6000 4,5900 4,5200 4,6000
|
1 2 3 2 |
151 390 256 615 |
4.5100 4.5000 4.4200 4.4100 |
4.6600 4.6700 4.6800 4.6900 |
300 500 796 944 |
1 1 2 1 |
|
PHN |
9,2800 |
17:00 |
2 |
9.34 |
-0.64 % |
117 |
9.2000 |
9.2800 |
192 |
0 |
1 |
[+] |
PHN |
9.20 9.34 |
8.4200 10.2500 |
11:25 11:03 09:29 17:00
|
100 6 2 2
|
9,2000 9,3200 9,3400 9,3400
|
1 1 1 3 |
5 10 219 60 |
9.1600 9.1200 9.0600 9.0000 |
9.3400 9.3600 9.4000 9.4200 |
559 1049 500 147 |
2 1 1 1 |
|
PHOTON |
4,2100 |
16:49 |
22 |
4.12 |
2.18 % |
14 |
4.1800 |
4.2000 |
5000 |
10 |
42 |
[+] |
PEN |
4.12 4.23 |
3.7100 4.5300 |
16:43 16:08 15:42 15:41
|
200 55 100 231
|
4,1800 4,1800 4,2100 4,1800
|
1 1 1 3 |
1000 4 63 2164 |
4.1700 4.1500 4.1300 4.1200 |
4.2100 4.2600 4.2700 4.2800 |
1878 240 470 500 |
1 1 1 1 |
|
PIXELCROW |
0,1165 |
16:48 |
1 |
0.11 |
0.87 % |
4349 |
0.1065 |
0.1165 |
1377 |
14 |
2 |
[+] |
PIX |
0.11 0.12 |
0.0888 0.1330 |
15:36 15:36 15:32 15:25
|
1 49 50 50
|
0,1065 0,1100 0,1100 0,1065
|
1 1 1 1 |
1400 1300 3000 1870 |
0.1055 0.1050 0.1035 0.1020 |
0.1170 0.1200 0.1210 0.1270 |
2379 1000 600 1100 |
2 1 1 1 |
|
PKNORLEN |
56,1400 |
17:03 |
1 |
55.90 |
0.86 % |
1491 |
56.1300 |
56.1500 |
6984 |
2 325 |
130 467 |
[+] |
PKN |
55.38 56.60 |
50.3100 61.4900 |
17:03 17:03 17:02 17:02
|
14 20 166 12
|
56,1400 56,1400 56,1400 56,1400
|
6 1 3 2 |
2661 994 369 1492 |
56.1000 56.0800 56.0600 56.0500 |
56.1600 56.1800 56.2000 56.2100 |
1282 13542 1205 1033 |
1 3 3 2 |
|
PKOBP |
67,4800 |
17:04 |
200 |
66.30 |
1.90 % |
14588 |
67.4800 |
67.5000 |
10264 |
4 210 |
283 765 |
[+] |
PKO |
66.22 67.70 |
59.6800 72.9200 |
17:04 17:04 17:04 17:02
|
500 100 300 50
|
67,4800 67,4800 67,4800 67,4800
|
1 1 2 2 |
282 1 1262 197 |
67.3600 67.3000 67.2800 67.2600 |
67.5200 67.5400 67.5600 67.5800 |
5784 662 17943 15896 |
2 2 2 3 |
|
PKPCARGO |
15,5200 |
17:00 |
100 |
15.48 |
0.78 % |
85 |
15.4200 |
15.5200 |
14136 |
32 |
487 |
[+] |
PKP |
15.28 15.66 |
13.9400 17.0200 |
17:00 17:00 17:00 17:00
|
1677 130 100 51
|
15,5200 15,5200 15,5200 15,5200
|
2 3 1 3 |
153 121 10 661 |
15.4000 15.3800 15.3600 15.3200 |
15.5600 15.6000 15.6200 15.6600 |
159 100 150 303 |
2 1 1 3 |
|
PLANTWEAR |
- |
- |
- |
0.00 |
-99.99 % |
500 |
1.0000 |
PKC |
2168 |
0 |
0 |
[+] |
PNW |
0.00 0.00 |
0.9200 1.3800 |
- - - -
|
- - - -
|
- - - -
|
1 1 1 1 |
1000 500 3000 5000 |
0.5000 0.4000 0.3000 0.2000 |
0.0100 0.3000 0.5000 0.9000 |
28 1122 100 3972 |
1 1 1 1 |
|
PLASMA |
0,1600 |
11:00 |
8020 |
0.00 |
0.00 % |
2500 |
0.1200 |
PKC |
1000 |
0 |
0 |
[+] |
PSM |
0.00 0.00 |
0.1280 0.1920 |
11:00 11:00 11:00 11:00
|
1338 162 947 353
|
0,2000 0,2000 0,2000 0,2000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
3.3000 0.0000 0.0000 0.0000 |
333 0 0 0 |
1 0 0 0 |
|
PLATIGE |
13,1500 |
17:02 |
99 |
14.00 |
1.54 % |
34 |
13.1000 |
13.8000 |
292 |
0 |
5 |
[+] |
PLI |
13.10 14.00 |
11.2000 16.8000 |
17:00 16:49 16:41 16:34
|
99 5 77 5
|
13,1500 13,8000 13,2000 13,8000
|
1 2 1 1 |
61 64 200 101 |
13.0500 13.0000 12.7000 12.6500 |
13.9000 13.9500 14.0000 14.1000 |
30 28 1676 100 |
1 1 4 1 |
|
PLAYWAY |
304,0000 |
17:00 |
15 |
302.50 |
1.84 % |
2 |
302.5000 |
304.0000 |
24 |
1 |
399 |
[+] |
PLW |
300.00 307.00 |
272.5000 332.5000 |
17:00 17:00 17:00 17:00
|
1 16 3 97
|
304,0000 304,0000 304,0000 304,0000
|
1 4 3 4 |
4 30 22 37 |
301.5000 301.0000 300.0000 299.0000 |
306.5000 307.0000 307.5000 308.0000 |
26 7 10 8 |
2 1 1 1 |
|
PLAZACNTR |
2,6800 |
17:00 |
30 |
2.57 |
0.00 % |
211 |
2.6000 |
2.6800 |
636 |
5 |
13 |
[+] |
PLZ |
2.57 2.68 |
2.3150 2.8250 |
17:00 16:38 16:38 16:16
|
33 21 134 21
|
2,6800 2,6800 2,6400 2,6400
|
1 2 1 1 |
164 1299 411 800 |
2.5950 2.5900 2.5850 2.5800 |
2.6900 2.7000 2.7050 2.7100 |
1617 1268 533 1071 |
2 1 1 1 |
|
PLGROUP |
0,1480 |
11:04 |
5774 |
0.00 |
0.00 % |
10 |
0.1400 |
0.1490 |
15000 |
0 |
0 |
[+] |
PLG |
0.00 0.00 |
0.1190 0.1770 |
11:00 11:00 11:00 11:04
|
1226 89 500 1955
|
0,1480 0,1480 0,1480 0,1490
|
1 0 0 0 |
3000 0 0 0 |
0.1200 0.0000 0.0000 0.0000 |
0.1600 0.1700 0.2000 0.2200 |
8000 16000 23000 3500 |
1 1 2 1 |
|
POINTGROUP |
1,7000 |
14:33 |
21 |
1.70 |
0.00 % |
4410 |
1.6500 |
1.7000 |
3713 |
0 |
0 |
[+] |
PGM |
1.70 1.70 |
1.5300 1.8700 |
09:38 09:38 09:00 16:00
|
6 6 2 10
|
1,7000 1,7000 1,7000 1,7000
|
2 1 1 1 |
5457 5000 791 5 |
1.6300 1.6200 1.5800 1.5700 |
1.7200 1.7300 2.3600 2.7800 |
4500 4336 303 27 |
1 1 1 1 |
|
POINTPACK |
11,1500 |
16:06 |
7 |
11.20 |
3.24 % |
448 |
10.9500 |
11.1500 |
388 |
1 |
11 |
[+] |
PNT |
10.95 11.20 |
8.9600 13.4000 |
16:05 16:05 14:16 12:13
|
2 3 20 170
|
10,9500 11,1500 11,1500 11,1500
|
1 4 1 1 |
800 617 5 187 |
10.9000 10.8500 10.8000 10.7500 |
11.2000 11.2500 11.4000 11.4500 |
169 178 290 460 |
1 1 1 1 |
|
POLCOLOR |
0,9800 |
17:00 |
100 |
0.91 |
0.00 % |
200 |
0.9120 |
0.9800 |
100 |
1 |
1 |
[+] |
PLT |
0.91 0.98 |
0.7300 1.0900 |
16:35 10:53 14:58 09:00
|
550 20 200 106
|
0,9120 0,9800 0,9120 0,9900
|
1 1 1 1 |
50 50 200 100 |
0.9100 0.9000 0.8700 0.8600 |
0.9840 0.9880 0.9900 1.0000 |
100 100 10291 10704 |
1 1 1 2 |
|
POLENERGIA |
67,6000 |
17:00 |
7 |
67.00 |
0.90 % |
283 |
67.2000 |
67.8000 |
220 |
1 |
93 |
[+] |
PEP |
67.00 67.80 |
60.4000 73.6000 |
17:00 17:00 16:26 16:00
|
3 1 2 31
|
67,6000 67,6000 67,6000 67,2000
|
2 3 1 1 |
142 465 20 1000 |
67.0000 66.8000 66.6000 66.4000 |
68.0000 68.6000 68.8000 69.0000 |
933 29 512 421 |
3 1 6 4 |
|
POLICE |
9,1200 |
16:34 |
50 |
9.06 |
1.56 % |
638 |
9.0200 |
9.1400 |
804 |
1 |
6 |
[+] |
PCE |
9.00 9.14 |
8.1600 9.9600 |
16:34 16:34 16:34 14:53
|
325 50 75 3
|
9,1000 9,1000 9,1000 9,1000
|
2 1 1 2 |
1168 34 2 22 |
9.0000 8.9800 8.9600 8.9400 |
9.2000 9.2200 9.2600 9.2800 |
200 200 100 702 |
1 1 1 2 |
|
POLIMEXMS |
3,0400 |
17:00 |
485 |
3.05 |
0.66 % |
515 |
3.0400 |
3.0480 |
8400 |
258 |
778 |
[+] |
PXM |
2.98 3.05 |
2.7460 3.3540 |
17:00 17:00 17:00 17:00
|
116 243 207 343
|
3,0400 3,0400 3,0400 3,0400
|
1 1 3 3 |
150 800 6008 4334 |
3.0300 3.0260 3.0200 3.0100 |
3.0500 3.0540 3.0560 3.0580 |
25839 977 1800 1929 |
2 1 1 1 |
|
POLMAN |
0,4840 |
09:48 |
24 |
0.48 |
-1.22 % |
80 |
0.4500 |
0.4800 |
300 |
0 |
0 |
[+] |
PLM |
0.48 0.48 |
0.3880 0.5800 |
17:00 17:00 17:00 16:44
|
16 143 96 50
|
0,4900 0,4900 0,4900 0,4520
|
1 2 1 2 |
1112 2500 400 3000 |
0.4480 0.4460 0.4300 0.4260 |
0.4820 0.4860 0.4980 0.5000 |
1579 3000 1128 2084 |
1 1 1 1 |
|
POLTREG |
38,1000 |
17:00 |
1 |
38.80 |
-1.04 % |
39 |
38.1000 |
38.9000 |
93 |
3 |
135 |
[+] |
PTG |
37.80 38.90 |
35.0000 42.6000 |
17:00 16:32 15:53 15:12
|
1 1 2 5
|
38,1000 38,9000 38,0000 38,9000
|
3 3 1 1 |
1401 110 35 35 |
38.0000 37.8000 37.7000 37.6000 |
39.8000 40.0000 40.5000 41.4000 |
7 84 470 21 |
1 2 1 1 |
|
POLTRONIC |
0,5950 |
09:00 |
482 |
0.00 |
0.00 % |
2273 |
0.5950 |
0.6350 |
480 |
0 |
0 |
[+] |
PTN |
0.00 0.00 |
0.4760 0.7100 |
16:38 09:00 09:00 15:42
|
500 837 1 793
|
0,6400 0,5900 0,6400 0,6300
|
1 1 1 1 |
3390 300 2400 3281 |
0.5900 0.5700 0.5650 0.5400 |
0.6400 0.7000 0.7050 0.8200 |
3125 1500 2632 1500 |
1 1 1 1 |
|
POLWAX |
1,4000 |
16:33 |
500 |
1.42 |
-1.06 % |
1461 |
1.3900 |
1.4000 |
2616 |
7 |
10 |
[+] |
PWX |
1.39 1.43 |
1.2800 1.5600 |
16:32 16:08 15:40 15:40
|
500 8 64 506
|
1,4000 1,4000 1,3900 1,3900
|
3 2 4 1 |
24 107 7258 514 |
1.3800 1.3750 1.3700 1.3650 |
1.4150 1.4250 1.4350 1.4400 |
1547 8 1038 1367 |
1 1 2 3 |
|
POLYSLASH |
1,3150 |
16:46 |
300 |
0.00 |
0.00 % |
1 |
1.3400 |
PKC |
5962 |
0 |
0 |
[+] |
PSH |
0.00 0.00 |
1.0550 1.5750 |
16:45 16:45 16:45 16:45
|
500 800 300 300
|
1,3150 1,3150 1,3100 1,3100
|
1 1 1 1 |
830 125 100 50 |
0.6240 0.5000 0.4000 0.3500 |
0.0100 0.7240 1.0000 1.1000 |
1710 750 100 100 |
2 1 1 1 |
|
PPG |
0,3500 |
09:01 |
3510 |
0.00 |
0.00 % |
2000 |
0.3000 |
PKC |
26904 |
0 |
0 |
[+] |
PPG |
0.00 0.00 |
0.2800 0.4200 |
09:01 09:01 16:29 16:00
|
300 200 45 200
|
0,3520 0,3660 0,3700 0,3680
|
1 1 0 0 |
2000 2000 0 0 |
0.2000 0.1000 0.0000 0.0000 |
0.3000 0.3300 0.3380 0.3480 |
1344 2000 7000 6100 |
3 1 1 1 |
|
PRAGMAINK |
3,9000 |
10:09 |
380 |
0.00 |
0.00 % |
171 |
3.8600 |
4.0000 |
20 |
0 |
0 |
[+] |
PRI |
0.00 0.00 |
3.5100 4.2900 |
10:09 09:00 09:00 15:05
|
50 1435 5 35
|
3,9100 3,9400 3,9400 3,9400
|
2 1 2 2 |
120 20 201 70 |
3.8000 3.7800 3.7600 3.7400 |
4.0100 4.0200 4.0300 4.0400 |
30 20 20 20 |
1 1 1 1 |
|
PREFAGRP |
31,4000 |
11:24 |
2 |
0.00 |
0.00 % |
190 |
50.0000 |
20.0000 |
144 |
0 |
0 |
[+] |
PFG |
0.00 0.00 |
25.2000 37.6000 |
11:24 11:00 15:00 15:00
|
8 2 2 6
|
31,4000 31,4000 34,0000 38,8000
|
1 1 0 0 |
50 17 0 0 |
35.0000 31.0000 0.0000 0.0000 |
34.0000 40.0000 50.0000 88.0000 |
15 1 19 87 |
1 1 2 1 |
|
PRESENT24 |
0,1060 |
09:18 |
111 |
0.09 |
-0.93 % |
2000 |
0.0930 |
0.1060 |
7047 |
3 |
0 |
[+] |
P24 |
0.09 0.11 |
0.0645 0.1190 |
09:14 15:31 15:31 14:09
|
3300 2264 5736 4265
|
0,0920 0,1070 0,1060 0,1060
|
2 1 1 3 |
23700 6999 12000 15287 |
0.0920 0.0910 0.0905 0.0900 |
0.1070 0.1080 0.1100 0.1150 |
19736 23264 7000 17000 |
2 2 1 1 |
|
PROACTA |
0,9060 |
16:19 |
499 |
0.90 |
3.19 % |
3501 |
0.9060 |
0.9100 |
1330 |
2 |
2 |
[+] |
PAC |
0.89 0.92 |
0.7180 1.0750 |
16:19 15:14 14:28 13:24
|
1 12 13 12
|
0,9060 0,9060 0,9060 0,9120
|
1 1 1 1 |
13 1614 1178 2000 |
0.9040 0.8640 0.8500 0.8360 |
0.9280 0.9300 0.9380 0.9500 |
612 1080 20 200 |
1 1 1 1 |
|
PROCHEM |
29,4000 |
15:16 |
5 |
29.00 |
1.38 % |
51 |
28.4000 |
29.2000 |
285 |
0 |
1 |
[+] |
PRM |
29.00 29.40 |
26.2000 31.8000 |
09:24 09:24 09:00 17:00
|
2 12 1 87
|
29,2000 29,0000 29,0000 29,0000
|
6 2 2 3 |
562 82 141 262 |
28.2000 28.0000 27.8000 27.6000 |
29.4000 30.2000 31.4000 31.6000 |
95 198 100 47 |
1 1 1 2 |
|
PROJPRZEM |
16,5000 |
17:00 |
2 |
16.50 |
0.92 % |
956 |
16.2000 |
16.5000 |
439 |
0 |
4 |
[+] |
PJP |
16.10 16.50 |
14.8500 18.1500 |
16:45 15:11 13:39 09:32
|
15 14 148 76
|
16,5000 16,2000 16,2000 16,5000
|
1 1 1 1 |
32 528 244 10 |
15.9000 15.8500 15.5000 15.3000 |
16.5500 16.6500 16.7000 16.8000 |
8 25 600 100 |
1 1 1 1 |
|
PROMISE |
5,6000 |
15:33 |
70 |
5.60 |
-3.45 % |
15 |
5.5500 |
5.6000 |
5 |
0 |
0 |
[+] |
PRO |
5.60 5.60 |
4.4800 6.7000 |
11:33 12:56 11:58 11:50
|
5 280 300 150
|
5,6000 5,8000 5,7500 5,7500
|
2 1 1 1 |
45 2 20 40 |
5.5000 5.4500 5.4000 5.3500 |
5.7000 5.9500 6.0500 6.1000 |
5 15 13 40 |
1 1 1 1 |
|
PROTEKTOR |
1,0800 |
17:00 |
500 |
1.07 |
0.00 % |
100 |
1.0500 |
1.0800 |
12650 |
13 |
14 |
[+] |
PRT |
1.07 1.09 |
0.9640 1.1750 |
17:00 16:31 13:45 13:43
|
500 2 20 1000
|
1,0800 1,0700 1,0850 1,0700
|
2 3 2 3 |
2000 1212 2020 3362 |
1.0450 1.0400 1.0350 1.0300 |
1.0850 1.0900 1.1000 1.1050 |
12930 2350 500 3040 |
4 3 1 1 |
|
PRYMUS |
6,2000 |
16:15 |
3 |
0.00 |
0.00 % |
10 |
6.0000 |
6.1500 |
10 |
0 |
0 |
[+] |
PRS |
0.00 0.00 |
4.9600 7.4000 |
16:15 16:15 09:00 16:40
|
4977 20 10 5
|
6,1500 6,1500 6,1000 6,2000
|
1 1 1 1 |
10 10 10 179 |
5.9000 5.8000 5.7000 5.6000 |
6.2000 6.3000 6.5000 6.5500 |
593 20 20 50 |
2 1 1 1 |
|
PTWP |
56,0000 |
16:32 |
75 |
56.00 |
0.00 % |
29 |
54.0000 |
56.0000 |
69 |
0 |
4 |
[+] |
PTW |
56.00 56.00 |
50.5000 61.5000 |
09:00 16:01 16:00 16:00
|
2 1 1 1
|
56,0000 56,0000 56,0000 56,0000
|
1 1 1 1 |
150 1 19 200 |
53.5000 50.5000 49.2000 49.0000 |
58.0000 59.0000 59.5000 60.0000 |
32 49 20 2 |
3 1 2 1 |
|
PULAWY |
46,8000 |
17:00 |
1 |
46.50 |
0.65 % |
47 |
46.1000 |
46.8000 |
2 |
1 |
35 |
[+] |
ZAP |
46.00 47.00 |
41.9000 51.0000 |
16:32 16:03 10:35 10:35
|
3 6 2 43
|
46,8000 46,1000 47,0000 46,9000
|
4 1 3 1 |
342 22 121 22 |
46.0000 45.3000 45.2000 45.1000 |
46.9000 47.0000 47.6000 47.8000 |
11 592 60 33 |
1 4 1 1 |
|
PURE |
15,0000 |
17:00 |
2000 |
14.66 |
1.90 % |
10860 |
15.0000 |
15.1000 |
2934 |
55 |
826 |
[+] |
PUR |
14.62 15.50 |
13.2000 16.1200 |
17:00 17:00 17:00 17:00
|
1975 138 141 143
|
15,0000 15,0000 15,0000 15,0000
|
1 1 1 3 |
88 40 40 420 |
14.9800 14.8600 14.8400 14.8200 |
15.1400 15.1600 15.1800 15.2000 |
144 605 1549 200 |
1 2 3 1 |
|
PYRAMID |
11,5000 |
17:00 |
4 |
11.90 |
0.00 % |
5 |
11.3000 |
11.8000 |
20 |
0 |
2 |
[+] |
PDG |
11.00 11.95 |
9.5200 14.2500 |
13:18 13:18 13:18 13:18
|
80 4 5 5
|
11,0000 11,2000 11,2000 11,2000
|
2 1 1 1 |
7 10 170 20 |
11.0000 10.8000 10.6500 10.6000 |
11.9000 11.9500 12.0000 12.8000 |
20 22 167 10 |
1 2 2 1 |
|
PZU |
51,0800 |
17:02 |
50 |
51.00 |
0.16 % |
1500 |
51.0800 |
51.1000 |
2763 |
1 482 |
75 571 |
[+] |
PZU |
50.66 51.22 |
45.9000 56.1000 |
17:02 17:02 17:00 17:00
|
3413 955 2260 5356
|
51,0800 51,0800 51,0800 51,0800
|
1 1 3 2 |
70 1056 3766 2316 |
51.0200 50.9800 50.9600 50.9400 |
51.1200 51.1400 51.1600 51.1800 |
4771 4620 720 14844 |
5 7 2 4 |
|
QNATECHNO |
24,3000 |
17:00 |
3 |
25.75 |
-5.81 % |
77 |
23.0000 |
24.3000 |
119 |
6 |
153 |
[+] |
QNA |
23.00 26.30 |
20.6000 30.9000 |
16:23 16:23 16:21 16:21
|
45 56 44 1
|
23,0000 23,0000 23,0000 23,0000
|
1 1 1 1 |
75 10 9 100 |
22.9000 22.8500 22.8000 22.7500 |
24.3500 24.4000 24.6000 24.8500 |
40 100 100 21 |
1 1 1 2 |
|
QUART |
4,2000 |
16:33 |
1 |
0.00 |
0.00 % |
5 |
3.7800 |
4.0000 |
50 |
0 |
0 |
[+] |
QRT |
0.00 0.00 |
3.3600 5.0000 |
16:33 16:33 16:07 15:57
|
5 47 153 135
|
3,8400 3,8000 3,6000 3,3600
|
1 1 1 2 |
10 50 50 240 |
3.7000 3.6000 3.5000 3.4200 |
4.1000 4.1800 4.2000 4.3000 |
50 50 489 20 |
1 1 1 1 |
|
QUARTICON |
0,4660 |
11:00 |
12 |
0.00 |
0.00 % |
100 |
0.4300 |
0.4660 |
2088 |
0 |
0 |
[+] |
QON |
0.00 0.00 |
0.3740 0.5550 |
11:00 11:00 11:00 11:00
|
488 24 100 100
|
0,4660 0,4740 0,4740 0,4740
|
1 1 2 1 |
125 100 530 100 |
0.4240 0.4220 0.4200 0.4100 |
0.4680 0.4720 0.4740 0.4780 |
100 100 76 158 |
1 1 1 1 |
|
QUBICGMS |
1,1850 |
17:00 |
1 |
1.14 |
0.00 % |
42 |
1.1800 |
1.1850 |
2199 |
6 |
7 |
[+] |
QUB |
1.10 1.19 |
0.9120 1.3650 |
16:49 16:41 16:41 16:41
|
28 200 90 20
|
1,1800 1,1800 1,1800 1,1750
|
1 4 1 2 |
100 1089 1490 1160 |
1.1400 1.1350 1.1300 1.1200 |
1.1900 1.1950 1.2000 1.2400 |
6535 4062 4272 947 |
3 2 2 2 |
|
QUERCUS |
8,0000 |
17:04 |
5000 |
7.88 |
0.00 % |
7993 |
8.0000 |
8.0400 |
753 |
14 |
114 |
[+] |
QRS |
7.88 8.04 |
7.1000 8.6600 |
17:00 17:00 17:00 17:00
|
444 3552 50 1398
|
8,0000 8,0000 8,0000 8,0000
|
1 2 1 2 |
14 472 250 3322 |
7.9600 7.8800 7.8600 7.8200 |
8.0600 8.0800 8.1000 8.1200 |
200 2711 1297 300 |
1 1 2 1 |
|
RAEN |
0,4010 |
16:49 |
138 |
0.40 |
-0.12 % |
481 |
0.4010 |
0.4020 |
1605 |
114 |
46 |
[+] |
RAE |
0.40 0.40 |
0.3605 0.4405 |
16:47 16:39 16:39 16:38
|
43 962 500 2001
|
0,4010 0,4025 0,4025 0,4025
|
3 2 1 2 |
4562 4100 1000 4630 |
0.4000 0.3995 0.3990 0.3985 |
0.4025 0.4030 0.4035 0.4040 |
990 8200 5000 2000 |
1 4 1 1 |
|
RAFAKO |
0,2815 |
17:02 |
20000 |
0.27 |
4.45 % |
12310 |
0.2810 |
0.2815 |
100000 |
2 952 |
834 |
[+] |
RFK |
0.27 0.29 |
0.2455 0.2995 |
17:02 17:01 17:00 17:00
|
2457 1000 3543 19931
|
0,2815 0,2815 0,2815 0,2815
|
3 3 1 2 |
21199 22891 5000 29808 |
0.2805 0.2800 0.2795 0.2790 |
0.2875 0.2880 0.2885 0.2890 |
11000 18500 4704 32750 |
1 2 1 3 |
|
RAFAMET |
8,6500 |
10:28 |
500 |
8.65 |
-0.57 % |
151 |
8.6500 |
8.9500 |
20 |
1 |
8 |
[+] |
RAF |
8.65 8.65 |
7.8000 9.5000 |
10:27 12:29 14:15 09:00
|
400 100 10 20
|
8,6500 8,7000 8,9500 9,0000
|
1 2 1 2 |
50 27 26 215 |
8.2000 8.0000 7.9000 7.8000 |
9.0000 9.1000 10.0000 10.1000 |
250 830 100 5 |
1 1 1 1 |
|
RAINBOW |
129,8000 |
17:00 |
9 |
130.00 |
0.15 % |
27 |
129.6000 |
129.8000 |
504 |
93 |
12 058 |
[+] |
RBW |
128.00 131.60 |
117.0000 143.0000 |
17:00 17:00 17:00 17:00
|
1 1 15 1
|
129,8000 129,8000 129,8000 129,8000
|
2 3 2 2 |
4 29 24 28 |
129.4000 129.2000 129.0000 128.8000 |
130.0000 130.2000 130.4000 131.0000 |
761 35 279 70 |
6 3 3 1 |
|
RANKPROGR |
5,9000 |
17:02 |
10 |
6.36 |
-5.45 % |
800 |
5.8000 |
5.9000 |
1926 |
41 |
243 |
[+] |
RNK |
5.80 6.36 |
5.7400 6.9800 |
17:02 17:00 17:00 16:49
|
990 5 5 1000
|
5,9000 5,9000 5,9000 5,8000
|
1 2 1 1 |
300 1243 1600 1000 |
5.7800 5.7600 5.7400 5.7000 |
5.9600 5.9800 6.1200 6.1400 |
500 1000 1000 400 |
1 1 1 1 |
|
RAWLPLUG |
18,1000 |
17:00 |
18 |
18.15 |
-0.55 % |
11 |
18.0000 |
18.1000 |
589 |
0 |
6 |
[+] |
RWL |
17.75 18.55 |
16.3500 19.9500 |
17:00 15:53 15:52 15:52
|
1 1 7 30
|
18,1000 18,1000 17,9500 18,1000
|
1 1 1 1 |
11 9 11 8 |
17.9000 17.8500 17.8000 17.7500 |
18.2000 18.5000 18.5500 18.6000 |
463 2132 226 50 |
1 3 1 1 |
|
READGENE |
4,6200 |
16:29 |
15 |
4.54 |
5.00 % |
40 |
4.3900 |
4.6100 |
5 |
0 |
2 |
[+] |
RDG |
4.54 4.62 |
3.6400 5.4400 |
16:29 16:29 13:57 13:56
|
20 20 5 195
|
4,6000 4,5900 4,5600 4,5600
|
1 1 1 1 |
100 20 20 20 |
4.3800 4.3600 4.3400 4.3200 |
4.6200 4.6300 4.6400 4.6600 |
5 20 20 20 |
1 1 1 1 |
|
REDAN |
0,0738 |
17:00 |
500 |
0.07 |
-1.34 % |
43851 |
0.0700 |
0.0738 |
18500 |
118 |
8 |
[+] |
RDN |
0.07 0.08 |
0.0490 0.0910 |
16:35 16:35 16:35 15:57
|
62750 2250 5000 750
|
0,0702 0,0702 0,0704 0,0702
|
1 3 1 2 |
20001 65000 10000 19863 |
0.0682 0.0680 0.0652 0.0650 |
0.0744 0.0748 0.0760 0.0768 |
10000 14000 38119 4000 |
1 1 2 1 |
|
REDCARPET |
45,0000 |
12:24 |
9 |
0.00 |
0.00 % |
5 |
45.4000 |
46.4000 |
2 |
0 |
0 |
[+] |
RCM |
0.00 0.00 |
36.0000 54.0000 |
12:24 10:49 10:43 10:11
|
1 25 93 2
|
45,2000 46,4000 45,0000 45,0000
|
1 1 1 1 |
3 1 5 5 |
45.2000 45.0000 44.0000 43.0000 |
46.6000 46.8000 47.0000 47.8000 |
2 2 2 2 |
1 1 1 1 |
|
RELPOL |
5,5800 |
14:31 |
73 |
5.62 |
-1.06 % |
2 |
5.4800 |
5.5800 |
500 |
7 |
38 |
[+] |
RLP |
5.50 5.62 |
5.0600 6.1800 |
12:11 12:11 12:09 12:09
|
80 420 80 500
|
5,5800 5,5800 5,5800 5,5800
|
2 1 2 1 |
381 200 220 300 |
5.4600 5.4400 5.4000 5.3600 |
5.6200 5.6400 5.6600 5.6800 |
349 1253 450 52 |
1 3 1 2 |
|
REMAK |
13,8000 |
17:00 |
3 |
13.90 |
-0.72 % |
100 |
13.2000 |
13.8000 |
234 |
3 |
41 |
[+] |
RMK |
13.20 13.90 |
12.5500 15.2500 |
16:44 16:02 16:02 16:02
|
100 205 85 200
|
13,2000 13,2000 13,2000 13,2000
|
1 1 1 1 |
91 100 215 110 |
13.0000 12.3000 12.1500 12.0000 |
13.8500 13.9000 14.0000 14.2000 |
100 282 170 200 |
1 4 2 1 |
|
REMORSOL |
7,1200 |
17:00 |
56 |
7.08 |
-1.11 % |
299 |
7.1000 |
7.2000 |
57 |
3 |
23 |
[+] |
RSP |
7.06 7.80 |
5.6800 8.4800 |
16:49 16:21 16:17 15:47
|
1 20 50 49
|
7,1000 7,4000 7,4000 7,4000
|
1 1 1 2 |
27 2 51 1010 |
7.0600 7.0200 6.9200 6.9000 |
7.7200 7.7400 7.8000 7.8800 |
44 3 84 4 |
2 1 1 1 |
|
RENDER |
82,2000 |
16:26 |
15 |
85.60 |
-5.52 % |
23 |
82.2000 |
84.6000 |
9 |
0 |
31 |
[+] |
RND |
82.00 85.60 |
77.2000 94.0000 |
16:16 15:41 15:41 15:41
|
23 86 25 5
|
82,4000 82,0000 82,2000 83,0000
|
1 2 1 1 |
14 21 33 33 |
82.0000 81.8000 81.6000 81.4000 |
85.0000 85.6000 86.0000 87.0000 |
100 108 81 12 |
1 2 1 1 |
|
ROAD |
5,5600 |
16:33 |
10 |
5.42 |
-0.36 % |
167 |
5.3800 |
5.5600 |
266 |
0 |
2 |
[+] |
RST |
5.38 5.56 |
4.3400 6.5000 |
16:32 14:35 13:17 12:39
|
9 50 39 25
|
5,3800 5,5600 5,5600 5,5400
|
1 2 2 1 |
250 225 12 50 |
5.3400 5.3200 5.2000 5.1000 |
5.5800 5.7000 5.8000 5.8800 |
82 350 45 150 |
1 1 1 1 |
|
ROBINSON |
3,3400 |
16:25 |
50 |
3.38 |
1.83 % |
50 |
3.2600 |
3.3800 |
104 |
1 |
3 |
[+] |
RBS |
3.32 3.38 |
2.7200 4.0400 |
11:06 11:06 09:54 09:54
|
610 250 20 50
|
3,3200 3,3800 3,3800 3,3800
|
1 2 1 1 |
50 1058 50 50 |
3.1200 3.1000 3.0600 2.9800 |
3.4000 3.4200 3.4600 3.4800 |
50 50 45 275 |
1 1 1 1 |
|
ROBSGROUP |
1,6650 |
16:42 |
486 |
1.59 |
8.12 % |
1500 |
1.6650 |
1.6750 |
1500 |
71 |
117 |
[+] |
RGL |
1.55 1.74 |
1.2700 1.9000 |
16:42 16:19 16:15 15:56
|
112 290 500 10
|
1,6600 1,6600 1,6600 1,6600
|
1 1 2 1 |
7 690 3100 3000 |
1.6250 1.6150 1.6000 1.5900 |
1.6800 1.7000 1.7100 1.7150 |
2000 10200 10562 3600 |
1 2 2 1 |
|
ROCCA |
5,1000 |
16:45 |
5 |
0.00 |
0.00 % |
20 |
4.9000 |
5.2000 |
20 |
0 |
0 |
[+] |
RCA |
0.00 0.00 |
4.0800 6.1000 |
16:40 15:57 15:57 09:49
|
392 5 20 2
|
4,8200 4,8200 4,8600 5,1000
|
1 1 1 1 |
20 35 23 20 |
4.8000 4.6000 4.5200 4.5000 |
5.3000 5.4000 5.5000 5.5500 |
20 215 20 50 |
1 2 1 1 |
|
ROPCZYCE |
21,6000 |
15:43 |
95 |
21.60 |
0.00 % |
100 |
21.4000 |
21.6000 |
100 |
1 |
29 |
[+] |
RPC |
21.60 21.80 |
19.4500 23.7000 |
15:11 15:11 15:09 15:09
|
5 145 205 25
|
21,6000 21,6000 21,6000 21,6000
|
5 3 3 5 |
190 127 83 97 |
21.3000 21.2000 21.1000 21.0000 |
21.7000 21.8000 21.9000 22.0000 |
20 53 124 189 |
1 2 2 1 |
|
RSGAMES |
16,2000 |
15:28 |
15 |
16.25 |
0.00 % |
10 |
15.6000 |
16.0000 |
10 |
1 |
10 |
[+] |
RSG |
15.10 16.25 |
13.0000 19.5000 |
15:28 15:24 15:24 15:24
|
85 180 20 95
|
15,1000 15,1000 15,2000 15,2500
|
1 1 1 1 |
10 10 20 20 |
15.4000 15.2000 15.0000 14.4000 |
16.1000 16.2000 16.2500 16.4000 |
15 20 70 20 |
1 1 1 1 |
|
RUCHCHORZ |
0,3500 |
11:03 |
2383 |
0.00 |
0.00 % |
10000 |
0.1710 |
0.4180 |
11322 |
0 |
0 |
[+] |
RCW |
0.00 0.00 |
0.2800 0.4200 |
11:03 11:00 11:03 11:03
|
900 1100 661 7500
|
0,3500 0,3500 0,3500 0,3500
|
1 0 0 0 |
9870 0 0 0 |
0.1700 0.0000 0.0000 0.0000 |
0.4200 0.4400 0.4740 0.6900 |
9999 5485 17326 1000 |
1 2 2 1 |
|
RYVU |
28,0000 |
17:00 |
350 |
28.00 |
2.19 % |
50 |
27.9000 |
28.0000 |
500 |
27 |
759 |
[+] |
RVU |
27.80 28.50 |
25.2000 30.8000 |
17:00 17:00 17:00 17:00
|
50 47 55 301
|
28,0000 28,0000 28,0000 28,0000
|
2 2 2 2 |
190 147 2 1485 |
27.8500 27.8000 27.6500 27.6000 |
28.2500 28.4000 28.4500 28.5000 |
390 42 803 445 |
2 1 4 4 |
|
S4E |
26,0000 |
09:01 |
3 |
26.00 |
-6.47 % |
8 |
26.0000 |
27.8000 |
38 |
0 |
0 |
[+] |
S4E |
26.00 26.00 |
20.8000 31.2000 |
09:42 09:42 09:48 09:20
|
2 1 58 60
|
27,8000 27,6000 26,0000 26,0000
|
2 2 4 1 |
90 102 4058 10 |
25.0000 24.4000 24.0000 23.0000 |
28.0000 28.2000 29.0000 30.8000 |
10 5 10 46 |
1 1 1 1 |
|
SAKANA |
0,4540 |
09:44 |
2000 |
0.45 |
-0.44 % |
3500 |
0.4020 |
0.4560 |
1385 |
2 |
1 |
[+] |
SKN |
0.45 0.45 |
0.3640 0.5400 |
12:15 12:15 09:14 09:14
|
105 4000 21 2500
|
0,4560 0,4540 0,4580 0,4560
|
1 1 1 1 |
2500 3500 1500 1799 |
0.4000 0.3840 0.3700 0.3640 |
0.4580 0.4600 0.4720 0.4780 |
2959 2890 2990 2500 |
1 1 1 1 |
|
SANOK |
22,9500 |
16:24 |
12 |
22.90 |
0.22 % |
91 |
22.8000 |
22.9500 |
121 |
2 |
36 |
[+] |
SNK |
22.55 22.95 |
20.6500 25.1500 |
16:24 16:11 16:04 15:40
|
3 33 166 34
|
22,9500 22,8000 22,8000 22,9500
|
1 2 1 2 |
411 10113 100 223 |
22.6500 22.6000 22.5500 22.5000 |
23.0000 23.0500 23.1000 23.2000 |
1077 100 230 253 |
5 1 2 2 |
|
SANPL |
503,0000 |
17:00 |
586 |
501.20 |
0.72 % |
158 |
502.2000 |
503.2000 |
226 |
84 |
41 919 |
[+] |
SPL |
496.50 504.20 |
451.1000 551.2000 |
17:00 17:00 17:00 17:00
|
896 170 24 24
|
503,0000 503,0000 503,0000 503,0000
|
1 1 1 1 |
28 78 83 606 |
502.0000 501.8000 501.6000 501.2000 |
503.4000 503.6000 504.0000 504.2000 |
963 466 610 689 |
4 2 4 2 |
|
SANTANDER |
23,1150 |
16:38 |
90 |
23.45 |
-1.43 % |
200 |
23.1150 |
23.3800 |
28 |
2 |
45 |
[+] |
SAN |
23.12 23.50 |
21.1050 25.7950 |
14:26 12:27 10:05 09:59
|
50 22 21 400
|
23,3500 23,3800 23,3800 23,4000
|
1 1 1 1 |
56 100 77 3 |
23.0000 22.2200 21.5200 21.0000 |
23.4800 23.5000 23.6000 23.6650 |
500 517 70 70 |
1 3 1 1 |
|
SANWIL |
1,4150 |
16:42 |
900 |
1.33 |
5.20 % |
1358 |
1.3750 |
1.4150 |
3887 |
56 |
77 |
[+] |
SNW |
1.33 1.49 |
1.3150 1.6050 |
16:42 16:33 16:29 16:29
|
100 79 4 11
|
1,4100 1,4150 1,4300 1,4200
|
2 1 3 2 |
30 2000 3267 4000 |
1.3700 1.3650 1.3550 1.3500 |
1.4200 1.4350 1.4400 1.4450 |
1234 1600 2010 1400 |
1 1 2 1 |
|
SAULETECH |
1,6000 |
16:41 |
393 |
1.60 |
3.23 % |
20 |
1.5800 |
1.6000 |
1000 |
19 |
30 |
[+] |
SLT |
1.54 1.62 |
1.2800 1.9100 |
16:25 16:25 15:55 15:54
|
807 993 7 7
|
1,6000 1,6000 1,6150 1,6000
|
1 1 1 2 |
2068 610 1970 2665 |
1.5700 1.5600 1.5500 1.5400 |
1.6050 1.6100 1.6150 1.6250 |
300 4280 2281 2000 |
1 1 2 1 |
|
SCANWAY |
59,0000 |
17:00 |
1 |
54.20 |
9.26 % |
3 |
58.9000 |
59.0000 |
242 |
8 |
443 |
[+] |
SCW |
53.40 59.00 |
43.4000 65.0000 |
17:00 16:47 16:43 16:43
|
23 310 29 6
|
59,0000 59,0000 59,0000 58,4000
|
1 1 1 1 |
2 1 100 30 |
58.8000 57.8000 57.7000 57.6000 |
59.5000 62.9000 63.0000 68.4000 |
998 1 300 170 |
3 1 2 1 |
|
SCPFL |
167,8000 |
17:00 |
134 |
162.80 |
2.94 % |
1 |
165.6000 |
167.8000 |
167 |
2 |
321 |
[+] |
SCP |
161.20 167.80 |
146.6000 179.0000 |
17:00 17:00 17:00 17:00
|
12 2 3 151
|
167,8000 167,8000 167,8000 167,8000
|
1 4 1 2 |
5 62 70 9 |
165.4000 165.2000 165.0000 164.4000 |
168.0000 168.6000 169.0000 169.2000 |
249 20 20 301 |
3 1 2 1 |
|
SDSOPTIC |
8,3000 |
15:24 |
295 |
8.50 |
-5.68 % |
205 |
8.3000 |
8.5000 |
150 |
3 |
23 |
[+] |
SDS |
8.30 8.50 |
6.8000 10.2000 |
15:00 15:00 15:00 15:00
|
205 295 55 51
|
8,3000 8,3000 8,3000 8,3000
|
1 1 1 1 |
15 200 251 750 |
8.1000 8.0800 8.0500 8.0100 |
8.8000 9.0000 9.3000 9.4000 |
200 1400 100 1373 |
1 2 1 1 |
|
SECOGROUP |
27,0000 |
10:48 |
4 |
27.00 |
0.75 % |
50 |
26.6000 |
27.0000 |
280 |
0 |
1 |
[+] |
SWG |
27.00 27.00 |
24.4000 29.6000 |
10:38 15:37 14:21 13:15
|
44 6 50 16
|
27,0000 26,8000 27,0000 27,0000
|
1 1 1 1 |
50 69 290 8 |
26.4000 26.2000 26.0000 25.4000 |
28.0000 28.4000 29.6000 30.0000 |
194 1 1000 3 |
1 1 1 1 |
|
SEDIVIO |
9,2400 |
17:00 |
10 |
8.96 |
-1.07 % |
200 |
9.0000 |
9.2400 |
214 |
0 |
2 |
[+] |
SED |
8.92 9.32 |
7.1800 10.7500 |
11:10 10:46 10:10 09:15
|
1 11 7 29
|
8,9400 9,2400 9,2400 9,3200
|
2 2 1 1 |
311 41 37 230 |
8.9600 8.9400 8.8200 8.8000 |
9.3200 9.3400 9.3800 9.4600 |
10 236 204 500 |
1 2 1 1 |
|
SEKO |
9,1800 |
17:00 |
119 |
9.20 |
-0.22 % |
381 |
9.1800 |
9.2000 |
110 |
10 |
96 |
[+] |
SEK |
9.10 9.20 |
8.2800 10.1000 |
17:00 17:00 17:00 17:00
|
195 5 14 70
|
9,1800 9,1800 9,1800 9,1800
|
2 1 3 6 |
153 100 302 1529 |
9.1600 9.1400 9.1200 9.1000 |
9.3000 9.4000 9.4200 9.4400 |
250 1908 149 12 |
1 3 2 1 |
|
SELENAFM |
34,1000 |
16:48 |
1 |
34.10 |
0.00 % |
127 |
34.1000 |
34.2000 |
25 |
1 |
28 |
[+] |
SEL |
34.10 34.70 |
30.7000 37.5000 |
16:21 16:21 16:10 16:10
|
6 19 25 25
|
34,1000 34,2000 34,2000 34,2000
|
2 1 2 1 |
200 50 95 160 |
34.0000 33.4000 33.3000 33.2000 |
34.6000 34.7000 34.8000 34.9000 |
228 826 10 123 |
1 3 1 3 |
|
SELVITA |
44,4000 |
17:00 |
29 |
43.95 |
1.95 % |
169 |
44.1500 |
44.5000 |
10 |
1 |
58 |
[+] |
SLV |
43.60 44.40 |
39.6000 48.3000 |
17:00 17:00 16:49 16:39
|
16 5 100 2
|
44,4000 44,4000 44,4000 44,1500
|
2 1 1 2 |
220 2 35 66 |
43.9000 43.7000 43.6500 43.6000 |
45.5000 46.0000 46.4000 46.5500 |
50 482 77 12 |
1 3 1 1 |
|
SERINUS |
2,9500 |
16:47 |
32 |
3.05 |
-3.28 % |
1292 |
2.9400 |
2.9500 |
16073 |
17 |
49 |
[+] |
SEN |
2.90 3.05 |
2.7500 3.3500 |
16:33 16:20 16:15 16:03
|
496 786 1113 298
|
2,9500 2,9500 2,9500 2,9500
|
4 2 4 1 |
3500 3394 1580 1000 |
2.9300 2.9200 2.9000 2.8900 |
3.0200 3.0300 3.0400 3.0500 |
168 168 1883 3589 |
1 1 4 1 |
|
SEVENET |
1,9800 |
16:39 |
10 |
1.98 |
0.00 % |
1100 |
1.9200 |
1.9800 |
3208 |
1 |
2 |
[+] |
SEV |
1.92 1.98 |
1.5900 2.3600 |
16:38 16:38 14:30 09:31
|
1080 10 179 6
|
1,9200 1,9200 1,9200 1,9800
|
1 1 2 1 |
270 797 497 1100 |
1.9000 1.8700 1.8500 1.8400 |
1.9900 2.0000 2.0600 2.0800 |
2358 9547 88 1200 |
2 2 1 1 |
|
SFD |
2,0500 |
17:00 |
913 |
2.08 |
-1.44 % |
87 |
2.0500 |
2.0900 |
1260 |
13 |
26 |
[+] |
SFD |
2.04 2.10 |
1.6650 2.4900 |
17:00 17:00 17:00 16:45
|
287 713 497 5
|
2,0500 2,0500 2,0500 2,0500
|
1 2 1 2 |
1210 690 500 1060 |
2.0400 2.0300 2.0200 2.0100 |
2.1000 2.1200 2.1300 2.1800 |
1033 500 200 388 |
2 1 1 1 |
|
SFINKS |
0,5130 |
17:00 |
10 |
0.52 |
-1.16 % |
2333 |
0.5010 |
0.5130 |
3960 |
36 |
18 |
[+] |
SFS |
0.50 0.52 |
0.4675 0.5700 |
16:48 16:36 16:10 16:10
|
4200 10 1267 308
|
0,5020 0,5130 0,5010 0,5010
|
6 1 1 3 |
31549 4000 21 3522 |
0.5000 0.4985 0.4950 0.4920 |
0.5140 0.5180 0.5190 0.5200 |
7000 1700 2883 29201 |
2 1 2 3 |
|
SFKPOLKAP |
0,7900 |
11:00 |
20 |
0.00 |
0.00 % |
1 |
0.8500 |
0.8500 |
600 |
0 |
0 |
[+] |
SFK |
0.00 0.00 |
0.6350 0.9450 |
11:00 11:00 15:00 11:29
|
700 10 10 70
|
0,7300 0,7300 0,7900 0,7800
|
1 0 0 0 |
700 0 0 0 |
0.7500 0.0000 0.0000 0.0000 |
1.1000 0.0000 0.0000 0.0000 |
481 0 0 0 |
1 0 0 0 |
|
SHOPER |
39,0000 |
17:02 |
22 |
39.50 |
-1.02 % |
20 |
39.0000 |
39.9000 |
100 |
2 |
89 |
[+] |
SHO |
38.50 39.50 |
35.6000 43.4000 |
17:00 17:00 16:49 16:47
|
13 7 33 33
|
39,0000 39,0000 39,0000 39,0000
|
1 1 2 4 |
33 21 203 234 |
38.9000 38.8000 38.7000 38.6000 |
40.0000 40.2000 40.3000 40.4000 |
222 100 150 40 |
3 1 1 1 |
|
SILVANO |
4,7100 |
14:39 |
33 |
4.99 |
-5.42 % |
319 |
4.6300 |
4.7100 |
257 |
2 |
10 |
[+] |
SFG |
4.71 4.99 |
4.5000 5.4800 |
14:39 09:01 12:41 12:35
|
10 2000 443 3557
|
4,7100 4,9900 4,9800 4,9800
|
1 1 1 1 |
1020 433 1500 151 |
4.6100 4.6000 4.5600 4.5400 |
4.9400 4.9500 4.9900 5.0000 |
38 1005 3000 1000 |
2 2 2 1 |
|
SIMFABRIC |
1,9000 |
17:00 |
518 |
1.98 |
-3.85 % |
12 |
1.9000 |
1.9380 |
180 |
5 |
9 |
[+] |
SIM |
1.90 1.98 |
1.7820 2.1750 |
17:00 17:00 16:48 16:44
|
399 601 20 200
|
1,9000 1,9000 1,9380 1,9020
|
1 1 1 1 |
200 20 686 1100 |
1.8840 1.8820 1.8720 1.8700 |
1.9580 1.9600 1.9740 1.9800 |
500 500 880 3228 |
1 1 1 3 |
|
SIMTERACT |
5,3000 |
16:49 |
1 |
6.55 |
-17.19 % |
249 |
5.3000 |
5.7000 |
50 |
1 |
6 |
[+] |
SMT |
5.30 6.60 |
5.2500 7.8500 |
16:49 16:49 16:46 16:16
|
99 170 175 193
|
5,5500 5,9000 6,5000 6,6000
|
1 2 2 1 |
100 619 4000 113 |
5.2000 5.1500 5.1000 4.8000 |
5.8000 5.9000 6.1000 6.5000 |
55 70 170 5 |
1 1 1 1 |
|
SKARBIEC |
22,0000 |
12:53 |
469 |
21.60 |
1.85 % |
701 |
21.5000 |
21.8000 |
2 |
2 |
40 |
[+] |
SKH |
21.20 22.00 |
19.4500 23.7000 |
12:03 12:02 12:02 12:02
|
200 1 1 1
|
22,0000 22,0000 22,0000 21,9000
|
2 1 2 4 |
101 2 252 176 |
21.4000 21.3000 21.2000 21.1000 |
21.9000 22.0000 22.2000 22.3000 |
5 1532 2 25 |
3 2 1 1 |
|
SKYLINE |
1,6900 |
11:43 |
25 |
1.63 |
3.68 % |
780 |
1.5350 |
1.6900 |
852 |
11 |
19 |
[+] |
SKL |
1.63 1.69 |
1.4650 1.7850 |
11:39 11:39 11:39 13:30
|
6066 4615 741 57
|
1,6350 1,6300 1,6250 1,6300
|
1 1 1 1 |
4902 1000 1370 4000 |
1.5300 1.5000 1.4550 1.4500 |
1.7100 1.7200 1.7750 1.7900 |
4000 4404 655 3000 |
1 1 1 1 |
|
SNIEZKA |
83,0000 |
17:00 |
28 |
82.00 |
-0.48 % |
1834 |
83.0000 |
83.4000 |
100 |
1 |
55 |
[+] |
SKA |
79.20 83.40 |
73.8000 90.2000 |
16:26 16:15 15:57 15:20
|
45 2 25 41
|
83,0000 83,4000 83,4000 83,0000
|
1 1 1 1 |
20 494 10 49 |
81.6000 80.6000 80.0000 79.2000 |
83.8000 84.0000 84.4000 84.8000 |
15 103 82 1035 |
1 1 2 3 |
|
SOFTBLUE |
0,2910 |
16:40 |
1365 |
0.29 |
0.34 % |
4999 |
0.2780 |
0.2910 |
3635 |
31 |
9 |
[+] |
SBE |
0.28 0.29 |
0.2320 0.3480 |
16:39 16:39 16:39 16:39
|
5637 2000 8000 200
|
0,2910 0,2900 0,2870 0,2860
|
2 1 1 1 |
850 1000 6000 1200 |
0.2770 0.2760 0.2740 0.2730 |
0.2920 0.2940 0.2950 0.2960 |
7914 8835 10000 4051 |
2 1 1 1 |
|
SOLARINOV |
0,0498 |
16:35 |
500 |
0.05 |
0.00 % |
4000 |
0.0470 |
0.0498 |
22996 |
110 |
5 |
[+] |
SIN |
0.05 0.05 |
0.0328 0.0604 |
16:19 16:17 14:21 13:32
|
10000 40000 5 300
|
0,0472 0,0472 0,0500 0,0496
|
1 1 4 1 |
20000 1500 104 24800 |
0.0468 0.0466 0.0464 0.0460 |
0.0500 0.0506 0.0508 0.0510 |
45491 34999 64999 7001 |
1 1 2 1 |
|
SONEL |
16,0000 |
15:49 |
1 |
15.80 |
1.27 % |
3 |
15.9000 |
16.0000 |
56 |
1 |
13 |
[+] |
SON |
15.70 16.00 |
14.2500 17.3500 |
15:49 15:49 15:49 15:08
|
100 155 19 1
|
15,9500 15,9500 15,9500 15,9500
|
1 2 1 1 |
3 315 3 10 |
15.8500 15.8000 15.7000 15.6500 |
16.0500 16.1000 16.1500 16.2000 |
20 26 20 20 |
1 2 1 1 |
|
SONKA |
10,3500 |
15:24 |
276 |
10.35 |
-4.17 % |
585 |
10.3500 |
PKC |
30 |
4 |
39 |
[+] |
SOK |
10.35 10.35 |
8.2800 12.4000 |
15:11 15:02 15:02 15:02
|
500 20 1063 116
|
10,3500 10,3500 10,3500 10,3500
|
1 1 1 1 |
70 99 20 2 |
10.3000 10.1500 10.1000 10.0500 |
10.3500 10.7500 10.8000 10.9000 |
200 32 2601 120 |
1 2 3 2 |
|
SOPHARMA |
12,3500 |
10:22 |
21 |
12.35 |
0.41 % |
99 |
12.6500 |
13.0500 |
304 |
0 |
0 |
[+] |
SPH |
12.35 12.35 |
11.1500 13.5500 |
11:39 11:39 09:23 10:44
|
73 27 13 9
|
12,3000 12,6000 12,6000 12,6000
|
1 2 1 1 |
47 117 70 405 |
12.6000 12.3000 12.2500 12.2000 |
13.4000 13.4500 13.6000 13.8000 |
73 103 146 470 |
1 1 1 2 |
|
SPYROSOFT |
475,0000 |
16:03 |
1 |
481.00 |
-1.25 % |
8 |
475.0000 |
480.0000 |
5 |
0 |
34 |
[+] |
SPR |
475.00 486.00 |
433.0000 528.0000 |
16:03 16:03 16:00 15:48
|
1 1 1 1
|
476,0000 480,0000 480,0000 480,0000
|
1 1 1 2 |
3 1 33 4 |
474.0000 472.0000 470.0000 467.0000 |
481.0000 483.0000 484.0000 486.0000 |
26 1 3 56 |
1 1 1 2 |
|
STALEXP |
2,9900 |
16:49 |
415 |
3.00 |
-0.33 % |
56 |
3.0100 |
3.0400 |
500 |
176 |
528 |
[+] |
STX |
2.98 3.05 |
2.7000 3.3000 |
16:49 16:48 16:47 16:47
|
2000 1000 162 1000
|
2,9900 2,9900 2,9900 2,9900
|
1 6 1 5 |
500 7820 3000 8433 |
3.0000 2.9900 2.9800 2.9750 |
3.0500 3.0600 3.0750 3.0800 |
358 1910 3000 7100 |
2 2 1 1 |
|
STALPROD |
240,0000 |
17:04 |
10 |
224.00 |
7.14 % |
18 |
240.0000 |
242.5000 |
20 |
2 |
573 |
[+] |
STP |
224.00 246.00 |
202.0000 246.0000 |
17:00 17:00 17:00 17:00
|
3 19 5 5
|
240,0000 240,0000 240,0000 240,0000
|
3 2 4 3 |
35 35 96 105 |
237.0000 236.5000 236.0000 235.5000 |
243.0000 243.5000 244.0000 244.5000 |
218 25 171 10 |
2 2 3 1 |
|
STALPROFI |
8,3400 |
17:00 |
3 |
8.34 |
0.48 % |
4 |
8.3200 |
8.3400 |
325 |
5 |
38 |
[+] |
STF |
8.20 8.36 |
7.5200 9.1600 |
16:15 16:11 15:48 15:21
|
240 10 11 200
|
8,3200 8,2800 8,2800 8,2800
|
1 1 3 3 |
240 100 255 132 |
8.2800 8.2600 8.2400 8.2200 |
8.3600 8.3800 8.4000 8.4200 |
555 393 257 542 |
5 4 2 3 |
|
STANDREW |
8,3000 |
09:13 |
101 |
8.30 |
0.00 % |
5 |
8.2000 |
8.4000 |
5 |
0 |
1 |
[+] |
STD |
8.30 8.30 |
6.6500 9.9500 |
16:44 16:38 09:00 09:00
|
1000 2490 8 1
|
8,3000 8,3500 8,2000 8,2000
|
1 1 1 1 |
5 10 10 10 |
8.1000 8.0000 7.8000 7.5000 |
8.5000 8.8000 9.0000 9.1500 |
154 10 10 10 |
2 1 1 1 |
|
STAPORKOW |
2,9000 |
14:20 |
1500 |
3.00 |
-2.68 % |
510 |
2.8200 |
2.9000 |
3620 |
22 |
66 |
[+] |
ZUK |
2.80 3.00 |
2.7000 3.3000 |
14:19 13:48 13:48 12:54
|
1000 20 400 18
|
2,9000 2,9000 2,8800 2,9000
|
1 1 2 1 |
2700 246 3000 900 |
2.8000 2.7400 2.7200 2.7000 |
2.9400 2.9600 2.9800 3.0000 |
1020 2983 1000 1000 |
2 1 1 1 |
|
STARWARD |
7,7900 |
14:50 |
4 |
7.80 |
-0.13 % |
5 |
7.5200 |
7.7900 |
36 |
0 |
4 |
[+] |
STA |
7.50 7.89 |
6.2400 9.3600 |
14:50 14:50 14:35 14:33
|
28 12 30 188
|
7,5000 7,5000 7,7900 7,5000
|
4 3 1 1 |
24 47 5 50 |
7.5000 7.3000 7.2600 7.2200 |
7.8000 7.8400 7.8500 7.8900 |
100 9 200 411 |
1 1 1 2 |
|
STEMCELLS |
0,1990 |
09:53 |
100 |
0.20 |
0.51 % |
6000 |
0.1900 |
0.1980 |
11871 |
0 |
0 |
[+] |
SCS |
0.20 0.20 |
0.1600 0.2380 |
13:12 09:22 09:00 09:24
|
200 100 50 50
|
0,1980 0,1990 0,1970 0,2000
|
1 1 1 3 |
200 400 5495 12900 |
0.1840 0.1830 0.1820 0.1710 |
0.1990 0.2140 0.2160 0.2180 |
1565 200 400 6000 |
1 1 1 1 |
|
SUNDRAGON |
0,2500 |
17:00 |
100 |
0.25 |
-0.20 % |
54 |
0.2460 |
0.2500 |
3349 |
40 |
10 |
[+] |
SDG |
0.24 0.25 |
0.2005 0.3005 |
16:48 16:48 16:48 16:41
|
1720 200 53 2434
|
0,2500 0,2490 0,2490 0,2445
|
1 1 2 1 |
1000 2566 3790 747 |
0.2455 0.2445 0.2440 0.2435 |
0.2505 0.2530 0.2540 0.2570 |
21140 4000 900 46 |
2 1 1 1 |
|
SUNEX |
7,0600 |
17:04 |
45 |
7.13 |
-0.42 % |
2022 |
7.0500 |
7.0600 |
355 |
5 |
36 |
[+] |
SNX |
7.06 7.13 |
6.4200 7.8400 |
17:03 17:03 16:47 16:47
|
55 332 349 50
|
7,0600 7,0600 7,0600 7,0700
|
1 2 1 10 |
2 500 183 4633 |
7.0400 7.0200 7.0100 7.0000 |
7.1100 7.1200 7.1300 7.1800 |
26 430 605 160 |
1 1 3 1 |
|
SUNTECH |
3,9300 |
14:57 |
4 |
3.85 |
0.00 % |
1000 |
3.8200 |
3.8900 |
12 |
4 |
14 |
[+] |
SUN |
3.74 3.96 |
3.0800 4.6200 |
14:57 14:04 12:35 12:35
|
50 20 38 745
|
3,9300 3,8200 3,9000 3,9000
|
1 1 1 1 |
2500 100 800 1000 |
3.8100 3.7900 3.7800 3.7700 |
3.9000 3.9400 3.9800 4.0000 |
450 100 110 420 |
1 1 1 1 |
|
SYGNITY |
66,0000 |
16:41 |
3 |
65.00 |
1.54 % |
450 |
65.8000 |
66.0000 |
238 |
3 |
202 |
[+] |
SGN |
65.00 66.60 |
58.6000 71.4000 |
16:37 16:31 16:29 16:28
|
50 109 10 30
|
65,8000 66,0000 66,0000 66,0000
|
4 1 2 1 |
1227 116 301 1 |
65.0000 64.8000 63.8000 63.4000 |
66.2000 66.4000 66.8000 67.4000 |
1404 15 23 1 |
2 1 1 1 |
|
SYNEKTIK |
231,5000 |
17:02 |
22 |
235.00 |
-1.49 % |
128 |
231.5000 |
233.0000 |
119 |
13 |
2 990 |
[+] |
SNT |
230.50 235.00 |
211.5000 258.5000 |
17:02 17:02 17:02 17:02
|
2 2 17 7
|
231,5000 231,5000 231,5000 231,5000
|
8 9 35 3 |
968 197 1250 146 |
231.0000 230.5000 230.0000 229.5000 |
233.5000 234.0000 234.5000 235.0000 |
8 701 161 421 |
2 4 4 7 |
|
SYNERGA |
0,7840 |
17:04 |
300 |
0.76 |
-2.00 % |
725 |
0.7560 |
0.7880 |
530 |
3 |
2 |
[+] |
SNG |
0.76 0.81 |
0.6100 0.9140 |
17:00 15:50 11:53 11:44
|
200 75 10 360
|
0,7840 0,7560 0,8080 0,7620
|
1 1 1 1 |
500 500 200 5001 |
0.7540 0.7520 0.7500 0.7460 |
0.7900 0.8040 0.8100 0.8140 |
8900 560 390 1023 |
1 1 1 2 |
|
SYNTHAVERSE |
5,0500 |
17:01 |
3745 |
4.97 |
1.81 % |
1255 |
5.0500 |
5.0900 |
2727 |
202 |
1 013 |
[+] |
SVE |
4.92 5.10 |
4.4700 5.4600 |
17:00 17:00 17:00 17:00
|
251 20 37 100
|
5,0500 5,0500 5,0500 5,0500
|
2 3 4 4 |
734 1790 2703 2605 |
5.0400 5.0300 5.0200 5.0100 |
5.1000 5.1100 5.1200 5.1300 |
25383 335 3413 506 |
28 2 7 4 |
|
SZAR |
0,1040 |
09:53 |
100 |
0.10 |
0.00 % |
1000 |
0.0935 |
0.1040 |
41604 |
0 |
0 |
[+] |
SZR |
0.10 0.10 |
0.0835 0.1240 |
14:49 14:44 14:42 09:11
|
500 2000 1000 100
|
0,1040 0,1040 0,1030 0,1020
|
1 1 1 1 |
10000 4000 2000 2000 |
0.0930 0.0925 0.0920 0.0910 |
0.1050 0.1090 0.1100 0.1150 |
18780 651 19500 1000 |
1 1 1 1 |
|
TALEX |
22,2000 |
16:17 |
80 |
20.20 |
9.90 % |
1 |
20.2000 |
25.0000 |
804 |
1 |
29 |
[+] |
TLX |
20.20 22.20 |
18.2000 22.2000 |
16:17 16:17 16:17 16:17
|
112 190 100 1
|
22,2000 22,2000 22,2000 22,0000
|
1 1 1 1 |
60 20 500 390 |
20.0000 19.8000 19.7000 19.5000 |
36.0000 0.0000 0.0000 0.0000 |
28 0 0 0 |
1 0 0 0 |
|
TAMEX |
2,5200 |
16:47 |
50 |
2.52 |
-0.79 % |
700 |
2.2200 |
2.4800 |
1170 |
3 |
6 |
[+] |
TOS |
2.22 2.52 |
2.0200 3.0200 |
16:47 12:56 12:54 12:53
|
20 10 200 150
|
2,5200 2,3400 2,2600 2,2200
|
1 1 1 1 |
350 175 700 700 |
2.2000 2.1200 2.0600 1.9400 |
2.5200 2.6600 2.8200 3.0800 |
2637 580 892 950 |
2 1 1 1 |
|
TARCZYNSKI |
137,5000 |
16:44 |
3 |
134.00 |
-1.08 % |
1 |
137.0000 |
137.5000 |
47 |
0 |
30 |
[+] |
TAR |
134.00 139.00 |
121.0000 147.0000 |
16:42 16:41 16:17 16:17
|
1 3 1 1
|
137,0000 137,0000 138,0000 137,5000
|
1 3 3 1 |
3 29 93 70 |
136.5000 136.0000 134.0000 133.5000 |
138.0000 138.5000 139.0000 140.0000 |
327 33 104 112 |
3 1 3 2 |
|
TATRY MOUNTAIN |
98,5000 |
11:16 |
10 |
0.00 |
0.00 % |
15 |
83.0000 |
99.0000 |
707 |
0 |
0 |
[+] |
TMR |
0.00 0.00 |
89.0000 108.0000 |
09:00 14:19 11:15 09:00
|
43 7 10 2
|
99,0000 99,0000 100,0000 102,0000
|
1 3 0 0 |
13 318 0 0 |
82.5000 81.0000 0.0000 0.0000 |
102.0000 106.0000 107.0000 121.0000 |
70 82 250 41 |
1 2 1 1 |
|
TAURONPE |
4,3000 |
17:00 |
85 |
4.28 |
0.96 % |
98 |
4.2920 |
4.3000 |
13844 |
1 929 |
8 273 |
[+] |
TPE |
4.26 4.32 |
3.8520 4.7080 |
17:00 17:00 17:00 17:00
|
83 500 400 1751
|
4,3000 4,3000 4,3000 4,3000
|
2 1 1 1 |
22027 25 180 295 |
4.2900 4.2890 4.2870 4.2830 |
4.3020 4.3040 4.3050 4.3060 |
1806 369 107 43 |
2 2 2 1 |
|
TAXNET |
2,3800 |
12:53 |
100 |
2.18 |
10.19 % |
200 |
2.2200 |
2.4000 |
10 |
0 |
1 |
[+] |
TXN |
2.18 2.38 |
1.7500 2.6000 |
12:49 12:48 11:32 11:35
|
50 100 5 140
|
2,3600 2,3000 2,1800 2,1600
|
1 2 3 2 |
1550 1995 395 718 |
2.2000 2.1800 2.1600 2.1200 |
2.4200 2.4400 2.4600 2.4800 |
35 30 49 5 |
1 2 1 1 |
|
TELEMEDPL |
1,3800 |
09:34 |
140 |
1.38 |
-6.76 % |
150 |
1.2900 |
1.3800 |
350 |
0 |
0 |
[+] |
TMP |
1.38 1.38 |
1.1100 1.6500 |
09:20 16:33 16:26 14:22
|
10 10 27420 100
|
1,3800 1,4800 1,3900 1,4000
|
1 1 1 2 |
100 100 200 2100 |
1.2800 1.2200 1.1700 1.1200 |
1.4000 1.4500 1.4800 1.4900 |
500 500 540 15993 |
1 1 2 1 |
|
TELESTRADA |
19,0000 |
12:41 |
1 |
18.40 |
2.70 % |
106 |
18.4000 |
19.0000 |
348 |
0 |
9 |
[+] |
TLS |
18.40 19.00 |
14.8000 22.0000 |
12:41 09:59 17:01 15:12
|
89 370 400 100
|
18,8000 18,4000 18,5000 18,5000
|
1 1 1 1 |
100 110 120 130 |
18.3000 18.2000 18.1000 18.0000 |
19.1000 21.6000 23.0000 24.6000 |
105 844 22 500 |
1 1 1 1 |
|
TELGAM |
0,4200 |
09:13 |
500 |
0.40 |
0.72 % |
500 |
0.4120 |
0.4190 |
3000 |
2 |
1 |
[+] |
TLG |
0.40 0.42 |
0.3220 0.4820 |
09:11 09:11 09:11 09:11
|
130 250 370 380
|
0,4020 0,4200 0,4190 0,4170
|
3 1 2 1 |
656 500 2500 13 |
0.4020 0.3900 0.3840 0.3800 |
0.4200 0.4290 0.4300 0.4380 |
21131 5579 500 5989 |
3 1 1 3 |
|
TENDERHUT |
6,4000 |
15:59 |
79 |
6.40 |
0.31 % |
20 |
6.3000 |
6.4000 |
1728 |
0 |
2 |
[+] |
THG |
6.36 6.40 |
5.7600 7.0400 |
15:59 15:59 14:40 14:35
|
74 12 17 28
|
6,4000 6,3600 6,3600 6,4000
|
1 1 1 1 |
20 111 20 190 |
6.2000 6.1200 6.1000 6.0800 |
6.4800 6.5000 6.5200 6.5600 |
20 400 10 20 |
1 1 1 1 |
|
TERMO2PWR |
0,1300 |
10:13 |
1569 |
0.00 |
0.00 % |
2480 |
0.1210 |
0.1300 |
2231 |
0 |
0 |
[+] |
T2P |
0.00 0.00 |
0.1040 0.1560 |
09:23 09:21 09:21 09:07
|
2100 2000 900 1000
|
0,1300 0,1300 0,1300 0,1200
|
3 1 1 1 |
6200 10127 11800 10000 |
0.1200 0.1180 0.1150 0.1130 |
0.1350 0.1385 0.1395 0.1415 |
12324 4398 10000 15798 |
1 1 1 1 |
|
TERMOEXP |
16,1500 |
16:24 |
1 |
0.00 |
0.00 % |
100 |
15.5500 |
16.1500 |
324 |
0 |
0 |
[+] |
TME |
0.00 0.00 |
12.9500 19.3500 |
16:00 15:54 15:25 15:22
|
1 100 1 39
|
16,8000 16,1000 16,8000 16,1500
|
2 1 1 1 |
214 90 27 44 |
15.4000 14.7000 14.3000 14.2500 |
16.8000 19.1000 20.0000 20.9000 |
105 366 85 100 |
1 1 1 1 |
|
TERMOREX |
0,7000 |
12:59 |
1000 |
0.00 |
0.00 % |
600 |
0.6800 |
0.7000 |
9800 |
0 |
0 |
[+] |
TRR |
0.00 0.00 |
0.6300 0.7700 |
09:19 09:14 09:14 09:14
|
15 20 20 20
|
0,7050 0,7050 0,7050 0,7050
|
1 1 1 1 |
500 500 500 500 |
0.6750 0.6650 0.6300 0.6200 |
0.7050 0.7100 0.7200 0.7400 |
2127 462 500 500 |
2 1 1 1 |
|
TESGAS |
2,7400 |
16:40 |
1 |
2.79 |
-1.79 % |
977 |
2.7000 |
2.7400 |
499 |
9 |
23 |
[+] |
TSG |
2.70 2.79 |
2.5200 3.0600 |
15:44 15:28 14:12 10:35
|
446 5100 150 221
|
2,7100 2,7100 2,7100 2,7000
|
1 1 3 1 |
5211 500 671 520 |
2.6800 2.6600 2.6200 2.6100 |
2.7800 2.7900 2.8000 2.8200 |
610 962 2216 1200 |
1 2 4 2 |
|
TEXT |
57,6000 |
17:00 |
19 |
58.50 |
-1.20 % |
2 |
57.5000 |
57.6000 |
391 |
50 |
2 874 |
[+] |
TXT |
57.20 58.90 |
52.7000 64.3000 |
17:00 17:00 17:00 17:00
|
2 66 33 74
|
57,6000 57,6000 57,6000 57,6000
|
4 14 17 7 |
212 776 857 390 |
57.2000 57.1000 57.0000 56.9000 |
57.7000 57.8000 57.9000 58.0000 |
6 33 163 357 |
2 5 8 5 |
|
THEDUST |
1,6600 |
15:48 |
5 |
1.67 |
-0.60 % |
80 |
1.6000 |
1.6600 |
95 |
0 |
0 |
[+] |
THD |
1.58 1.67 |
1.3400 2.0000 |
15:31 11:32 13:05 11:08
|
96 10 686 10
|
1,5800 1,6700 1,6700 1,6700
|
1 1 2 1 |
4 100 255 140 |
1.5800 1.5700 1.5600 1.5200 |
1.6700 1.6800 1.6900 1.7000 |
714 150 90 300 |
1 1 1 1 |
|
TNTPROENR |
1,6800 |
16:34 |
7 |
1.60 |
2.75 % |
21 |
1.6250 |
1.6800 |
832 |
3 |
4 |
[+] |
TNT |
1.60 1.68 |
1.2800 1.9200 |
16:32 16:32 16:07 16:07
|
20 1 7 13
|
1,6750 1,6250 1,6250 1,6250
|
1 3 1 1 |
36 1167 1204 1200 |
1.6200 1.6100 1.6000 1.5950 |
1.6850 1.6900 1.6950 1.7000 |
1020 1010 20 160 |
2 2 1 3 |
|
TORPOL |
37,2000 |
17:00 |
160 |
36.80 |
1.64 % |
196 |
37.1000 |
37.2000 |
340 |
212 |
7 839 |
[+] |
TOR |
36.50 37.40 |
33.1500 40.4500 |
17:00 17:00 17:00 17:00
|
2 22 1 4
|
37,2000 37,2000 37,2000 37,2000
|
2 1 1 1 |
505 429 410 300 |
37.0000 36.7500 36.7000 36.6000 |
37.3000 37.4000 37.4500 37.5000 |
720 30 111 1496 |
2 1 2 9 |
|
TOWERINV |
3,6400 |
16:47 |
60 |
3.74 |
0.00 % |
610 |
3.5600 |
3.6400 |
2280 |
28 |
102 |
[+] |
TOW |
3.52 3.82 |
3.3800 4.1000 |
16:36 16:36 16:36 16:26
|
319 371 10 600
|
3,5400 3,5400 3,5600 3,5600
|
2 2 2 1 |
135 1360 1204 500 |
3.5400 3.5200 3.5000 3.4600 |
3.6800 3.7000 3.7200 3.7400 |
200 3164 1000 3423 |
1 3 1 3 |
|
TOYA |
7,3200 |
17:00 |
300 |
7.37 |
-0.81 % |
777 |
7.3100 |
7.3200 |
725 |
30 |
220 |
[+] |
TOA |
7.22 7.38 |
6.6400 8.1000 |
17:00 17:00 17:00 17:00
|
176 89 71 28
|
7,3200 7,3200 7,3200 7,3200
|
3 1 1 1 |
177 1000 1373 50 |
7.2800 7.2700 7.2600 7.2500 |
7.3600 7.3700 7.3800 7.3900 |
55 50 9811 606 |
2 1 2 5 |
|
TRAKCJA |
2,3600 |
17:02 |
59 |
2.33 |
1.29 % |
4159 |
2.3400 |
2.3600 |
2491 |
55 |
129 |
[+] |
TRK |
2.33 2.38 |
2.1000 2.5600 |
17:00 17:00 17:00 16:49
|
1 449 51 59
|
2,3600 2,3600 2,3600 2,3400
|
11 4 8 8 |
6007 1769 19438 7101 |
2.3300 2.3200 2.3100 2.3000 |
2.3700 2.3800 2.3900 2.4000 |
13308 24928 10745 204507 |
6 9 7 13 |
|
TRANSPOL |
2,9600 |
16:14 |
179 |
3.12 |
-3.90 % |
2421 |
2.9600 |
3.0000 |
26800 |
13 |
40 |
[+] |
TRN |
2.96 3.12 |
2.8100 3.4300 |
16:14 16:14 13:01 13:01
|
47 300 353 332
|
2,9600 2,9800 2,9600 2,9800
|
1 1 1 1 |
16 222 1200 500 |
2.9500 2.9400 2.9200 2.8800 |
3.1100 3.1200 3.1400 3.1500 |
500 497 53 554 |
1 1 1 1 |
|
TREX |
1,0800 |
16:35 |
10 |
1.06 |
-3.57 % |
100 |
1.0000 |
1.0800 |
1033 |
3 |
3 |
[+] |
TRX |
1.00 1.08 |
0.8500 1.2700 |
16:35 16:35 16:35 13:15
|
100 100 100 1010
|
1,0700 1,0600 1,0500 1,0000
|
1 1 1 1 |
200 200 200 100 |
0.9900 0.9800 0.9700 0.9500 |
1.0900 1.1000 1.1100 1.1200 |
100 100 1800 3289 |
1 1 2 2 |
|
TRUEGAMES |
0,4900 |
17:00 |
200 |
0.47 |
4.70 % |
3000 |
0.4540 |
0.4900 |
4071 |
17 |
8 |
[+] |
TGS |
0.47 0.49 |
0.3760 0.5620 |
17:00 16:06 16:06 16:06
|
1900 129 507 500
|
0,4900 0,4900 0,4890 0,4790
|
1 1 1 1 |
2000 2000 100 10000 |
0.4520 0.4500 0.4400 0.4320 |
0.5000 0.5060 0.5080 0.5100 |
3000 500 200 5400 |
1 1 1 1 |
|
TSGAMES |
82,0000 |
17:00 |
34 |
89.00 |
4.53 % |
2134 |
82.0000 |
82.8500 |
55 |
72 |
6 089 |
[+] |
TEN |
81.20 89.00 |
80.1000 97.9000 |
17:00 17:00 17:00 17:00
|
32 2 2 3
|
82,0000 82,0000 82,0000 82,0000
|
1 2 2 1 |
17 237 22 100 |
81.9000 81.8000 81.7500 81.5500 |
82.9000 82.9500 83.0000 83.2500 |
25 18 237 290 |
1 1 4 2 |
|
UFGAMES |
1,0600 |
11:12 |
1 |
1.02 |
0.00 % |
130 |
1.0100 |
1.0600 |
846 |
1 |
1 |
[+] |
UFG |
1.02 1.06 |
0.8200 1.2200 |
11:08 15:25 14:16 14:16
|
800 10 786 184
|
1,0200 1,0600 1,0200 1,0200
|
1 1 1 1 |
85 100 13 100 |
0.9700 0.9300 0.9100 0.8900 |
1.1000 1.1500 1.2000 1.2200 |
75 50 788 500 |
1 1 2 1 |
|
ULMA |
58,0000 |
17:01 |
20 |
57.00 |
0.87 % |
17 |
56.0000 |
58.0000 |
4 |
1 |
36 |
[+] |
ULM |
57.00 58.00 |
51.5000 62.5000 |
17:00 16:17 14:21 14:20
|
400 2 122 49
|
58,0000 58,0000 58,0000 58,0000
|
3 7 1 1 |
127 274 15 9 |
55.5000 55.0000 54.5000 50.5000 |
60.0000 61.0000 62.5000 64.5000 |
22 1 20 171 |
1 1 1 3 |
|
ULTGAMES |
9,2400 |
17:00 |
100 |
8.40 |
5.96 % |
349 |
8.9800 |
9.2400 |
120 |
3 |
30 |
[+] |
ULG |
8.38 9.24 |
7.5600 9.2400 |
16:40 16:03 16:01 15:57
|
50 30 11 200
|
9,2400 8,9600 8,9400 9,2200
|
1 1 1 1 |
134 130 500 65 |
8.8200 8.8000 8.3000 8.2400 |
9.4200 9.4400 9.4800 9.5000 |
19 298 220 300 |
1 1 2 1 |
|
UNIBEP |
9,0000 |
16:43 |
15 |
8.92 |
1.12 % |
2 |
8.9200 |
8.9600 |
10 |
8 |
74 |
[+] |
UNI |
8.78 9.00 |
8.0400 9.8000 |
16:41 16:41 16:27 16:27
|
8 2 469 529
|
8,9600 8,9400 8,8000 8,8200
|
1 1 1 3 |
10 2 100 799 |
8.8600 8.8400 8.8200 8.8000 |
9.0000 9.0200 9.0400 9.0600 |
5286 330 120 4440 |
6 1 1 3 |
|
UNICREDIT |
197,5000 |
16:22 |
10 |
194.64 |
2.86 % |
100 |
188.0000 |
211.7000 |
5 |
0 |
15 |
[+] |
UCG |
193.60 197.50 |
175.1800 214.1000 |
12:14 11:17 11:14 10:56
|
1 5 10 20
|
195,2800 193,6000 194,0000 194,4600
|
2 1 1 0 |
29 10 5 0 |
178.0000 175.0000 170.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
UNIFIED |
0,1950 |
15:00 |
2 |
0.20 |
7.14 % |
2306 |
0.1550 |
0.1950 |
5485 |
0 |
0 |
[+] |
UFC |
0.20 0.20 |
0.1560 0.2340 |
15:00 15:00 11:00 15:00
|
9 11 2306 110
|
0,1820 0,1840 0,1550 0,1860
|
1 1 1 1 |
14999 2800 8700 2000 |
0.1530 0.1520 0.1510 0.1450 |
0.1970 0.1990 0.2000 0.2080 |
6600 4835 12500 6300 |
1 1 2 1 |
|
UNIMOT |
159,6000 |
16:48 |
5 |
158.20 |
0.38 % |
1 |
159.4000 |
159.6000 |
53 |
1 |
189 |
[+] |
UNT |
158.00 160.00 |
142.4000 174.0000 |
16:48 16:44 16:44 16:41
|
22 1 19 3
|
159,6000 159,6000 159,6000 159,6000
|
1 1 1 1 |
68 32 80 11 |
159.2000 159.0000 158.6000 158.2000 |
159.8000 160.0000 160.4000 160.8000 |
168 1644 818 345 |
4 5 3 4 |
|
URTESTE |
86,8000 |
16:40 |
2 |
85.60 |
-0.46 % |
6 |
85.6000 |
87.0000 |
99 |
0 |
2 |
[+] |
URT |
85.60 87.00 |
77.2000 94.0000 |
16:03 16:03 10:49 09:13
|
6 4 1 4
|
87,0000 86,8000 86,8000 85,6000
|
3 1 2 2 |
7 10 115 10 |
85.4000 85.0000 84.4000 84.0000 |
87.2000 87.6000 88.0000 88.4000 |
3 4 3 2 |
1 1 1 1 |
|
VAKOMTEK |
1,3200 |
09:00 |
71 |
0.00 |
0.00 % |
1000 |
1.0300 |
1.1400 |
750 |
0 |
0 |
[+] |
VKT |
0.00 0.00 |
1.0600 1.5800 |
15:11 15:11 15:11 15:04
|
140 1560 200 991
|
1,3300 0,9700 0,9700 1,0100
|
2 1 0 0 |
1590 10 0 0 |
1.0000 0.1000 0.0000 0.0000 |
1.1500 1.2900 1.3200 1.3800 |
870 1617 2292 1100 |
1 1 2 1 |
|
VARSAV |
0,4500 |
16:38 |
522 |
0.45 |
2.04 % |
100 |
0.4330 |
0.4500 |
3078 |
3 |
1 |
[+] |
VAR |
0.43 0.45 |
0.3600 0.5380 |
16:38 16:27 16:27 16:00
|
144 156 444 30
|
0,4490 0,4490 0,4480 0,4480
|
1 1 1 1 |
3231 4902 5000 1300 |
0.4320 0.4310 0.4300 0.4250 |
0.4660 0.4670 0.4680 0.4690 |
1000 2637 4340 6953 |
1 1 1 1 |
|
VEE |
10,8600 |
15:54 |
15 |
10.60 |
2.45 % |
1 |
10.5000 |
10.8600 |
200 |
1 |
10 |
[+] |
VEE |
10.44 10.94 |
8.4800 12.7200 |
15:49 15:49 15:49 15:49
|
3 17 160 10
|
10,8600 10,4400 10,5000 10,5200
|
3 1 1 1 |
102 1 35 1 |
10.4800 10.4600 10.4400 10.3600 |
10.9400 10.9600 11.0000 11.2600 |
107 10 20 1 |
1 1 1 1 |
|
VERBICOM |
1,0100 |
14:46 |
19 |
0.00 |
0.00 % |
20 |
0.9800 |
1.0200 |
100 |
0 |
0 |
[+] |
VRB |
0.00 0.00 |
0.8100 1.2100 |
09:24 09:24 12:22 17:00
|
10 40 10 10
|
1,0100 1,0000 1,0000 0,9800
|
1 1 1 1 |
20 20 20 50 |
0.9600 0.9400 0.9200 0.9000 |
1.0300 1.0400 1.0500 1.0600 |
100 100 150 200 |
1 1 1 1 |
|
VERCOM |
116,0000 |
17:00 |
2 |
115.00 |
0.43 % |
439 |
115.0000 |
116.0000 |
170 |
6 |
700 |
[+] |
VRC |
114.00 117.00 |
103.5000 126.5000 |
16:49 16:49 16:48 16:47
|
389 4 6 1
|
115,5000 116,0000 115,5000 116,0000
|
1 5 7 5 |
84 184 73 283 |
114.5000 114.0000 113.5000 113.0000 |
116.5000 117.0000 117.5000 118.0000 |
3 144 50 117 |
1 2 1 2 |
|
VIDIS |
4,0000 |
15:00 |
880 |
4.00 |
0.00 % |
345 |
3.2000 |
4.7000 |
900 |
1 |
4 |
[+] |
VDS |
4.00 4.00 |
3.2000 4.8000 |
09:04 09:00 09:02 10:36
|
2 2 2 2023
|
4,0000 4,0000 4,0000 4,0000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
4.8000 5.2500 6.6000 0.0000 |
255 250 200 0 |
1 1 1 0 |
|
VIGOSYS |
427,0000 |
17:00 |
4 |
436.00 |
-0.70 % |
41 |
426.0000 |
427.0000 |
94 |
0 |
120 |
[+] |
VGO |
426.00 442.00 |
393.0000 479.0000 |
16:34 16:28 16:14 16:14
|
11 2 10 8
|
430,0000 427,0000 430,0000 427,0000
|
3 6 1 4 |
18 35 5 33 |
425.0000 424.0000 423.0000 421.0000 |
428.0000 433.0000 437.0000 438.0000 |
29 53 3 49 |
1 1 1 1 |
|
VINDEXUS |
8,7800 |
17:00 |
222 |
8.74 |
0.00 % |
284 |
8.7800 |
8.8200 |
264 |
9 |
82 |
[+] |
VIN |
8.70 8.82 |
7.8800 9.6000 |
16:05 16:05 15:56 15:56
|
15 20 1 219
|
8,8200 8,8200 8,8200 8,8000
|
1 3 3 6 |
500 1022 1347 814 |
8.7600 8.7400 8.7200 8.7000 |
8.8400 8.8600 8.8800 8.9000 |
201 434 534 895 |
2 3 4 5 |
|
VISION |
0,0220 |
11:07 |
10950 |
0.00 |
0.00 % |
10 |
0.0180 |
0.0220 |
2500 |
0 |
0 |
[+] |
VIV |
0.00 0.00 |
0.0155 0.0285 |
15:11 15:00 15:00 15:00
|
9000 21447 50000 23053
|
0,0220 0,0220 0,0220 0,0220
|
1 2 2 0 |
25000 160000 50010 0 |
0.0175 0.0105 0.0100 0.0000 |
0.0280 0.0385 0.0640 0.0650 |
20000 133486 100000 258631 |
1 1 1 1 |
|
VIVID |
0,5980 |
17:00 |
1530 |
0.61 |
-2.29 % |
1716 |
0.5980 |
0.6020 |
350 |
23 |
14 |
[+] |
VVD |
0.60 0.62 |
0.5500 0.6700 |
17:00 16:29 16:26 14:42
|
1700 9980 20 114
|
0,5980 0,6000 0,6000 0,6040
|
1 3 4 1 |
21772 2616 1080 2500 |
0.5960 0.5920 0.5900 0.5860 |
0.6040 0.6100 0.6120 0.6160 |
2366 51 20 149 |
1 2 1 2 |
|
VOOLT |
2,4800 |
12:17 |
132 |
2.48 |
1.22 % |
50 |
2.4500 |
2.4800 |
932 |
0 |
1 |
[+] |
VLT |
2.47 2.48 |
1.9850 2.9700 |
12:17 09:14 10:11 09:50
|
100 10 200 150
|
2,4700 2,4800 2,4500 2,5000
|
1 1 1 1 |
80 100 100 5 |
2.4200 2.4000 2.3800 2.3500 |
2.4900 2.5000 2.5500 2.5600 |
120 2262 1000 1068 |
1 2 1 2 |
|
VOTUM |
38,6000 |
17:00 |
30 |
38.90 |
-1.66 % |
20 |
38.2500 |
38.6000 |
90 |
13 |
505 |
[+] |
VOT |
37.10 39.15 |
35.0500 42.7500 |
17:00 16:48 16:48 16:36
|
10 40 20 20
|
38,6000 38,5500 38,5000 38,6000
|
2 1 2 5 |
157 38 20 1639 |
38.2000 38.1000 38.0500 38.0000 |
38.7000 38.8000 38.9000 38.9500 |
1000 51 31 173 |
2 1 2 7 |
|
VOXEL |
148,0000 |
17:04 |
10 |
148.00 |
0.00 % |
684 |
148.0000 |
148.5000 |
5 |
6 |
928 |
[+] |
VOX |
145.00 153.50 |
133.5000 162.5000 |
17:00 17:00 17:00 17:00
|
2 1 28 114
|
148,0000 148,0000 148,0000 148,0000
|
1 2 2 2 |
1 14 7 27 |
147.0000 146.5000 146.0000 145.5000 |
149.0000 150.0000 150.5000 151.0000 |
67 297 1348 29 |
1 3 2 2 |
|
VRFABRIC |
3,1900 |
15:37 |
10 |
3.30 |
-6.18 % |
20 |
3.1400 |
3.1900 |
20 |
1 |
4 |
[+] |
VFA |
3.11 3.30 |
2.6400 3.9600 |
11:03 11:03 11:03 11:03
|
790 150 40 20
|
3,1100 3,1200 3,1200 3,1400
|
2 2 2 1 |
305 120 675 20 |
3.1300 3.1200 3.1100 3.1000 |
3.2000 3.2900 3.3500 3.4000 |
300 20 600 320 |
1 1 2 2 |
|
VRFACTORY |
0,2940 |
09:52 |
798 |
0.29 |
1.38 % |
300 |
0.2900 |
0.2930 |
400 |
1 |
0 |
[+] |
VRF |
0.29 0.29 |
0.2360 0.3520 |
16:35 16:35 16:34 12:36
|
4500 300 100 2
|
0,2900 0,2910 0,2910 0,2960
|
1 2 1 1 |
400 500 400 5100 |
0.2890 0.2880 0.2860 0.2840 |
0.2940 0.2980 0.3000 0.3060 |
6828 900 500 3330 |
1 2 1 1 |
|
VRGSA |
3,2200 |
15:28 |
4 |
3.22 |
0.00 % |
1000 |
3.2100 |
3.2200 |
3051 |
0 |
1 |
[+] |
VRG |
3.22 3.22 |
2.9000 3.5400 |
14:25 14:18 14:12 10:50
|
6 250 4 31
|
3,2200 3,2200 3,2200 3,2200
|
4 1 1 4 |
3201 5000 10000 10100 |
3.2000 3.1900 3.1800 3.1700 |
3.2400 3.2500 3.2600 3.2700 |
2196 1000 326 2180 |
5 1 2 1 |
|
WARIMPEX |
2,8900 |
16:16 |
2 |
2.84 |
-0.34 % |
176 |
2.8100 |
2.8800 |
300 |
3 |
8 |
[+] |
WXF |
2.80 2.90 |
2.5600 3.1200 |
16:16 11:08 11:07 10:18
|
58 394 58 350
|
2,8800 2,8000 2,8100 2,9000
|
1 1 1 1 |
606 52 252 374 |
2.8000 2.7300 2.7200 2.7000 |
2.8900 2.9000 2.9200 2.9900 |
198 2197 90 450 |
1 3 1 1 |
|
WASKO |
1,5600 |
15:03 |
20 |
1.55 |
0.00 % |
500 |
1.5250 |
1.5500 |
6228 |
39 |
59 |
[+] |
WAS |
1.50 1.57 |
1.3950 1.7050 |
15:03 15:03 15:03 15:03
|
1400 900 1000 500
|
1,5550 1,5550 1,5550 1,5500
|
1 1 2 2 |
500 500 4500 2000 |
1.5200 1.5150 1.5100 1.5050 |
1.5550 1.5600 1.5650 1.5700 |
1400 3316 1000 1500 |
1 6 2 3 |
|
WAWEL |
624,0000 |
14:19 |
3 |
618.00 |
0.97 % |
13 |
620.0000 |
624.0000 |
8 |
0 |
45 |
[+] |
WWL |
618.00 624.00 |
558.0000 678.0000 |
14:12 13:56 12:55 12:55
|
1 2 4 1
|
620,0000 622,0000 624,0000 624,0000
|
2 3 2 2 |
28 21 30 22 |
612.0000 606.0000 604.0000 602.0000 |
626.0000 630.0000 634.0000 640.0000 |
10 48 10 5 |
3 3 1 1 |
|
WERTHHOLZ |
0,1990 |
17:00 |
100 |
0.00 |
0.00 % |
3500 |
0.1710 |
0.1980 |
2500 |
0 |
0 |
[+] |
WHH |
0.00 0.00 |
0.1600 0.2380 |
12:17 11:09 09:20 17:00
|
1001 2500 2986 2541
|
0,1950 0,1950 0,2160 0,1870
|
1 1 1 0 |
11765 5005 10 0 |
0.1700 0.1400 0.1000 0.0000 |
0.1990 0.2160 0.2200 0.2220 |
3399 9999 45691 6000 |
1 1 2 1 |
|
WESTREAL |
0,6100 |
10:35 |
20 |
0.00 |
0.00 % |
1900 |
0.5500 |
PKC |
5050 |
0 |
0 |
[+] |
WRE |
0.00 0.00 |
0.4880 0.7300 |
16:48 16:48 16:48 16:48
|
30 100 100 90
|
0,6200 0,6100 0,6000 0,5900
|
1 1 1 1 |
100 100 100 100 |
0.5400 0.5200 0.5000 0.4700 |
0.6200 0.6300 0.6400 0.6500 |
1730 200 100 200 |
1 1 1 1 |
|
WIELTON |
5,8700 |
17:00 |
9 |
5.93 |
-1.68 % |
1435 |
5.8700 |
5.9000 |
1282 |
21 |
125 |
[+] |
WLT |
5.82 6.00 |
5.3400 6.5200 |
17:00 16:46 16:46 16:45
|
1 36 69 2
|
5,8700 5,8700 5,8700 5,8800
|
1 2 2 2 |
300 935 402 395 |
5.8600 5.8500 5.8400 5.8200 |
5.9600 5.9900 6.0000 6.0100 |
77 750 1610 411 |
1 1 3 2 |
|
WIERZYCL |
0,7000 |
15:45 |
14 |
0.74 |
2.19 % |
133 |
0.6750 |
0.7000 |
485 |
9 |
6 |
[+] |
WRL |
0.68 0.74 |
0.5900 0.8800 |
15:45 15:44 15:41 14:28
|
1 150 15 1701
|
0,6850 0,6750 0,6750 0,6750
|
1 1 2 1 |
498 500 2000 500 |
0.6700 0.6650 0.6600 0.6550 |
0.7150 0.7200 0.7250 0.7350 |
147 500 9703 700 |
1 1 1 1 |
|
WIKANA |
6,9000 |
16:49 |
100 |
6.60 |
2.22 % |
7 |
6.9000 |
6.9500 |
6946 |
3 |
22 |
[+] |
WIK |
6.60 6.95 |
5.9500 7.2500 |
16:40 15:21 15:21 15:18
|
1 49 300 100
|
6,9500 6,9000 6,9000 6,8500
|
1 1 1 2 |
800 800 1140 920 |
6.8000 6.7500 6.6500 6.5500 |
7.0000 7.1000 7.1500 7.2000 |
5000 5000 4424 180 |
1 1 3 1 |
|
WIRTUALNA |
77,9000 |
17:00 |
40 |
79.00 |
-0.76 % |
21 |
77.2000 |
78.0000 |
500 |
6 |
492 |
[+] |
WPL |
76.10 79.00 |
71.1000 86.9000 |
17:00 17:00 17:00 17:00
|
11 9 1 1
|
77,9000 77,9000 77,9000 77,9000
|
3 2 1 1 |
91 34 1 54 |
77.0000 76.8000 76.7000 76.4000 |
78.2000 78.8000 78.9000 79.0000 |
26 317 10 255 |
1 1 1 1 |
|
WITTCHEN |
22,7500 |
17:00 |
8 |
22.20 |
3.41 % |
110 |
22.6000 |
22.7500 |
79 |
22 |
489 |
[+] |
WTN |
22.00 22.75 |
19.9800 24.4000 |
17:00 17:00 17:00 17:00
|
92 8 34 8
|
22,7500 22,7500 22,7500 22,7500
|
4 3 3 4 |
767 735 309 79 |
22.5000 22.4500 22.4000 22.3500 |
22.8000 22.9000 22.9500 23.0000 |
747 457 100 1159 |
6 5 1 12 |
|
WOODPCKR |
4,0400 |
17:00 |
50 |
4.12 |
1.89 % |
134 |
4.0400 |
4.1100 |
200 |
6 |
24 |
[+] |
WPR |
3.96 4.12 |
3.7100 4.5300 |
17:00 17:00 16:24 16:24
|
8 8 407 50
|
4,0400 4,0400 3,9600 3,9650
|
1 3 3 2 |
1167 5153 278 1473 |
3.9600 3.9500 3.9250 3.9200 |
4.1200 4.1350 4.1700 4.1750 |
448 58 300 65 |
2 1 1 1 |
|
XBSPROLOG |
91,0000 |
16:03 |
1 |
90.00 |
1.11 % |
11 |
86.5000 |
91.0000 |
2 |
0 |
5 |
[+] |
XBS |
86.00 91.00 |
72.0000 108.0000 |
14:43 14:40 14:40 14:40
|
7 23 5 14
|
90,5000 90,0000 89,5000 89,0000
|
2 2 1 1 |
26 19 1 4 |
86.0000 85.0000 84.0000 82.5000 |
92.0000 92.5000 93.5000 94.5000 |
35 66 114 17 |
1 2 3 1 |
|
XPLUS |
1,8800 |
16:22 |
45 |
1.88 |
1.62 % |
378 |
1.8300 |
1.8800 |
2035 |
2 |
3 |
[+] |
XPL |
1.83 1.88 |
1.6950 2.0600 |
14:32 13:34 12:59 12:45
|
300 6 6 616
|
1,8800 1,8800 1,8300 1,8300
|
1 1 1 1 |
200 300 1445 1000 |
1.8200 1.8150 1.8000 1.7900 |
1.9000 1.9200 1.9300 1.9400 |
4 80 90 94 |
1 1 1 1 |
|
XTB |
64,5800 |
17:02 |
421 |
65.60 |
-1.40 % |
159 |
64.5800 |
64.6200 |
1105 |
555 |
36 194 |
[+] |
XTB |
64.58 65.86 |
59.0400 72.1600 |
17:02 17:02 17:02 17:02
|
299 160 56 15
|
64,5800 64,5800 64,5800 64,5800
|
2 6 11 43 |
78 364 348 4389 |
64.5600 64.5400 64.5200 64.5000 |
64.6400 64.6600 64.6800 64.7200 |
48 161 44 749 |
2 2 2 2 |
|
XTPL |
115,0000 |
17:01 |
8 |
116.20 |
-1.20 % |
70 |
114.4000 |
115.0000 |
29 |
2 |
177 |
[+] |
XTP |
114.00 116.20 |
104.6000 127.8000 |
17:01 17:00 16:47 16:47
|
2 3 1 1
|
115,0000 115,0000 116,0000 116,0000
|
2 6 2 2 |
97 357 59 90 |
114.2000 114.0000 113.8000 113.6000 |
116.0000 116.6000 116.8000 117.0000 |
45 22 41 73 |
2 2 2 3 |
|
YARRL |
8,9000 |
17:00 |
89 |
9.10 |
-2.20 % |
141 |
8.7500 |
8.9000 |
96 |
3 |
29 |
[+] |
YRL |
8.70 9.10 |
8.2000 10.0000 |
17:00 17:00 17:00 15:43
|
111 14 86 150
|
8,9000 8,9000 8,9000 8,8500
|
1 1 3 4 |
995 83 1410 755 |
8.7000 8.6500 8.6000 8.5500 |
9.0000 9.0500 9.1000 9.1500 |
700 120 822 111 |
1 2 1 2 |
|
ZABKA |
22,8900 |
17:04 |
1422 |
23.00 |
-0.72 % |
3578 |
22.8900 |
22.9300 |
17 |
1 158 |
26 605 |
[+] |
ZAB |
22.74 23.25 |
20.7000 25.3000 |
17:03 17:03 17:03 17:03
|
1000 1000 1000 220
|
22,8900 22,8900 22,8900 22,8900
|
2 1 4 1 |
413 200 661 100 |
22.8700 22.8600 22.8400 22.8350 |
22.9400 22.9500 22.9800 22.9900 |
315 242 241 296 |
1 1 1 1 |
|
ZAMET |
0,7980 |
17:00 |
10 |
0.79 |
0.25 % |
222 |
0.7920 |
0.7980 |
190 |
75 |
59 |
[+] |
ZMT |
0.79 0.80 |
0.7120 0.8680 |
16:26 16:22 15:47 15:15
|
100 50 500 17
|
0,7920 0,7920 0,8000 0,7880
|
2 7 1 1 |
4400 1917 1640 1750 |
0.7900 0.7880 0.7860 0.7840 |
0.8000 0.8040 0.8060 0.8080 |
7822 106 76 32 |
4 2 1 1 |
|
ZENERIS |
5,0600 |
12:44 |
2 |
5.06 |
2.02 % |
10 |
4.9100 |
5.0600 |
8 |
0 |
0 |
[+] |
ZEN |
5.06 5.06 |
4.0500 6.0600 |
10:23 10:23 10:23 17:00
|
5 10 5 9
|
4,9600 5,0000 5,0200 5,1800
|
1 2 2 1 |
263 1010 16 5 |
4.9000 4.8800 4.8500 4.8400 |
5.0800 5.1200 5.1400 5.1600 |
10 10 15 21 |
2 1 2 2 |
|
ZEPAK |
16,7600 |
17:00 |
6 |
16.72 |
0.24 % |
113 |
16.6000 |
16.7600 |
452 |
9 |
148 |
[+] |
ZEP |
16.50 16.76 |
15.0600 18.3800 |
17:00 16:30 16:30 16:21
|
1 105 300 95
|
16,7600 16,7600 16,7600 16,7600
|
1 2 1 7 |
2 231 2 953 |
16.5600 16.5400 16.5200 16.5000 |
16.7800 16.8000 16.8600 16.8800 |
290 744 241 300 |
4 3 3 2 |
|
ZORTRAX |
0,0650 |
15:29 |
30551 |
0.07 |
-7.14 % |
17000 |
PKC |
0.0650 |
164132 |
864 |
56 |
[+] |
ZRX |
0.07 0.07 |
0.0490 0.0910 |
15:29 15:24 15:09 15:07
|
100000 5000 9000 3200
|
0,0650 0,0650 0,0650 0,0650
|
1 1 1 1 |
20000 26789 2500 2000 |
0.0660 0.0650 0.0624 0.0622 |
0.0700 0.0799 0.0800 0.0804 |
16764 17000 9199 13000 |
2 1 2 1 |
|
ZREMB |
4,3600 |
17:04 |
600 |
4.52 |
-3.54 % |
2229 |
4.3600 |
4.4150 |
204 |
75 |
334 |
[+] |
ZRE |
4.36 4.66 |
4.0700 4.9700 |
17:02 17:02 17:02 17:02
|
170 130 470 237
|
4,3600 4,3600 4,3600 4,3600
|
1 4 1 1 |
4 584 460 1800 |
4.3550 4.3500 4.3400 4.3300 |
4.4350 4.4600 4.4750 4.4850 |
2 4 14 4 |
1 1 3 1 |
|
ZUE |
10,1500 |
15:53 |
45 |
10.20 |
-0.49 % |
38 |
10.0000 |
10.1500 |
306 |
3 |
31 |
[+] |
ZUE |
10.00 10.20 |
9.1800 11.2000 |
15:53 15:52 15:52 15:52
|
55 62 200 38
|
10,1500 10,0000 10,0000 10,0000
|
1 2 1 1 |
8 200 761 200 |
9.9600 9.9400 9.8600 9.8400 |
10.2000 10.2500 10.3000 10.3500 |
1218 1000 160 859 |
2 1 1 2 |
|