01CYBATON |
3.85 |
-3.02 % |
16:02:34 |
199 |
3,8600 |
1 |
4 |
3.84000 |
3.86000 |
6077 |
1 |
8 |
29 |
[+] |
01C |
3.83 3.95 |
3.08000 4.62000 |
15:49:53 15:44:57 14:08:11 14:08:11
|
899 2000 435 565
|
3,8600 3,8400 3,9500 3,9400
|
1 2 1 1 |
648 271 3 1000 |
3.83000 3.82000 3.81000 3.80000 |
3.93000 3.94000 3.95000 3.96000 |
837 1521 3581 1471 |
2 1 3 1 |
|
06MAGNA |
5.44 |
3.21 % |
17:00:00 |
70 |
5,7800 |
1 |
1 |
5.76000 |
5.78000 |
1071 |
4 |
51 |
290 |
[+] |
06N |
5.44 5.80 |
4.90000 5.98000 |
17:00:00 16:49:40 16:48:06 16:43:37
|
190 1 2 50
|
5,7800 5,7800 5,7600 5,7600
|
2 3 2 1 |
473 1521 1110 200 |
5.70000 5.68000 5.66000 5.64000 |
5.80000 5.82000 5.84000 5.86000 |
8272 546 3 323 |
4 2 1 2 |
|
11B |
634.00 |
0.16 % |
17:00:00 |
36 |
633,0000 |
4 |
54 |
633.00000 |
639.00000 |
44 |
3 |
1 |
372 |
[+] |
11B |
633.00 639.00 |
571.00000 697.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
6 1 2 5
|
633,0000 633,0000 633,0000 633,0000
|
3 3 1 1 |
22 29 24 7 |
632.00000 630.00000 629.00000 627.00000 |
640.00000 642.00000 643.00000 645.00000 |
119 20 53 3 |
5 1 2 1 |
|
1SOLUTION |
0.14 |
-0.56 % |
13:00:29 |
401 |
0,1426 |
1 |
1000 |
0.13760 |
0.14240 |
1500 |
1 |
10 |
1 |
[+] |
ONE |
0.14 0.14 |
0.11360 0.17040 |
13:00:29 12:52:54 12:52:54 11:56:24
|
1000 1853 1351 2848
|
0,1424 0,1426 0,1422 0,1422
|
2 1 1 1 |
2500 12377 8000 1446 |
0.13720 0.13700 0.13520 0.13500 |
0.14260 0.14320 0.14460 0.14500 |
4746 8888 2000 19780 |
1 1 1 2 |
|
4MASS |
3.31 |
-0.30 % |
16:45:37 |
1000 |
3,2900 |
1 |
2850 |
3.25500 |
3.29000 |
730 |
2 |
56 |
184 |
[+] |
4MS |
3.25 3.32 |
2.64500 3.96500 |
16:24:08 16:20:57 16:03:51 15:33:22
|
19 20 300 196
|
3,2500 3,2900 3,2950 3,2950
|
2 1 1 3 |
1231 700 1000 2225 |
3.23500 3.22000 3.21000 3.20000 |
3.29500 3.30000 3.31000 3.32000 |
1591 27615 6512 2593 |
2 4 3 5 |
|
4MOBILITY |
1.18 |
0.85 % |
11:41:46 |
200 |
1,1800 |
1 |
50 |
1.12000 |
1.17000 |
50 |
1 |
0 |
0 |
[+] |
4MB |
1.17 1.18 |
0.94500 1.41000 |
11:32:37 09:21:39 12:13:41 12:11:23
|
50 20 50 50
|
1,1700 1,1800 1,1700 1,1700
|
1 2 1 1 |
50 599 1200 100 |
1.10000 1.09000 1.08000 1.07000 |
1.18000 1.20000 1.21000 1.22000 |
1210 100 1200 100 |
1 1 1 1 |
|
ABAK |
0.00 |
0.00 % |
10:48:24 |
100 |
4,4000 |
1 |
500 |
4.40000 |
4.60000 |
500 |
1 |
0 |
0 |
[+] |
ABK |
0.00 0.00 |
3.52000 5.28000 |
13:38:27 10:38:22 10:10:41 10:10:41
|
201 500 20 80
|
4,4000 4,6000 4,9000 4,6000
|
1 1 1 0 |
800 200 600 0 |
4.00000 1.96000 0.95600 0.00000 |
4.70000 4.95000 4.98000 5.00000 |
440 606 500 1731 |
1 1 1 1 |
|
ABPL |
48.80 |
1.86 % |
17:00:00 |
100 |
49,2000 |
1 |
1 |
48.60000 |
49.20000 |
40 |
1 |
11 |
551 |
[+] |
ABE |
48.50 50.20 |
44.00000 53.60000 |
17:00:00 16:43:33 16:27:12 16:27:12
|
1 61 116 210
|
49,2000 48,7000 48,5000 48,5000
|
3 1 1 1 |
704 50 124 124 |
48.50000 48.40000 48.30000 48.20000 |
49.50000 49.60000 49.70000 49.80000 |
122 122 46 76 |
1 1 3 3 |
|
ABSINVEST |
0.00 |
0.00 % |
12:23:31 |
50 |
0,8100 |
1 |
200 |
0.74000 |
0.78000 |
704 |
1 |
0 |
0 |
[+] |
AIN |
0.00 0.00 |
0.65000 0.97000 |
12:23:10 12:23:10 12:23:10 12:23:10
|
799 500 4001 1000
|
0,7300 0,7300 0,7350 0,7400
|
1 2 1 1 |
200 1199 500 500 |
0.73000 0.72000 0.71500 0.71000 |
0.78500 0.79000 0.79500 0.80000 |
600 320 475 500 |
2 1 1 1 |
|
ACARTUS |
0.55 |
-4.31 % |
14:25:05 |
50 |
0,5550 |
1 |
280 |
0.52000 |
0.55000 |
2300 |
2 |
13 |
7 |
[+] |
ACA |
0.52 0.56 |
0.43600 0.65000 |
14:25:05 14:24:40 14:24:40 09:43:23
|
450 50 500 6370
|
0,5550 0,5550 0,5450 0,5200
|
1 1 1 1 |
500 500 500 1499 |
0.51000 0.50500 0.49200 0.49000 |
0.55500 0.56000 0.56500 0.57500 |
2101 3000 3100 2826 |
1 2 3 2 |
|
ACAUTOGAZ |
32.10 |
1.26 % |
16:39:26 |
280 |
32,1000 |
1 |
35 |
32.10000 |
32.40000 |
959 |
5 |
1 |
31 |
[+] |
ACG |
32.00 32.40 |
28.90000 35.30000 |
14:30:23 14:14:02 13:47:02 13:47:02
|
57 20 2 20
|
32,0000 32,0000 32,4000 32,2000
|
1 1 2 3 |
111 111 222 200 |
32.00000 31.90000 31.80000 31.70000 |
32.50000 32.60000 32.90000 33.00000 |
180 110 10 390 |
1 1 1 3 |
|
ACTION |
18.32 |
0.22 % |
17:03:33 |
311 |
18,3600 |
1 |
40 |
18.30000 |
18.36000 |
4214 |
10 |
22 |
396 |
[+] |
ACT |
18.22 18.36 |
16.50000 20.15000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
28 8 88 100
|
18,3600 18,3600 18,3600 18,3600
|
1 1 1 3 |
3 3 3 653 |
18.28000 18.26000 18.24000 18.22000 |
18.38000 18.40000 18.42000 18.44000 |
705 2569 1534 10 |
11 9 9 4 |
|
ADATEX |
0.00 |
0.00 % |
09:00:00 |
10 |
0,1960 |
1 |
100 |
0.18100 |
0.19600 |
2750 |
2 |
0 |
0 |
[+] |
ADX |
0.00 0.00 |
0.15700 0.23400 |
09:00:00 14:56:21 12:52:16 12:18:53
|
12 8000 3003 3497
|
0,1960 0,1840 0,2000 0,1800
|
2 1 1 2 |
3099 10000 5750 2100 |
0.17800 0.17700 0.17600 0.17500 |
0.20000 0.20200 0.21000 0.21800 |
200 200 100 500 |
1 1 1 1 |
|
ADIUVO |
0.77 |
-0.26 % |
09:00:00 |
20 |
0,7700 |
1 |
3500 |
0.72400 |
0.76000 |
100 |
1 |
0 |
0 |
[+] |
ADV |
0.77 0.77 |
0.69400 0.84600 |
09:00:00 09:00:00 09:00:00 09:00:00
|
20 20 20 20
|
0,7700 0,7700 0,7700 0,7700
|
1 1 1 2 |
10969 4399 2000 3589 |
0.72200 0.72000 0.68000 0.65000 |
0.77000 0.77200 0.77400 0.78600 |
1500 10000 9013 353 |
1 1 1 1 |
|
AERFINANC |
0.00 |
0.00 % |
11:00:00 |
100 |
0,1360 |
1 |
200 |
0.10400 |
PKC |
63160 |
6 |
0 |
0 |
[+] |
AER |
0.00 0.00 |
0.10900 0.16300 |
11:00:00 15:00:18 15:00:00 15:00:00
|
80 2001 1999 1
|
0,1360 0,1400 0,1400 0,1400
|
1 1 1 0 |
500 6400 1000 0 |
0.09300 0.08000 0.07000 0.00000 |
0.12000 0.13000 0.13800 0.15000 |
1 32420 200 3000 |
1 1 1 1 |
|
AFHOL |
2.80 |
-4.29 % |
15:00:00 |
250 |
2,6800 |
1 |
250 |
2.50000 |
2.68000 |
410 |
1 |
0 |
1 |
[+] |
AFH |
2.68 2.80 |
2.24000 3.36000 |
11:00:00 11:25:03 11:00:00 11:00:00
|
100 177 145 15
|
2,8000 2,8000 2,8000 2,8000
|
1 1 1 1 |
249 650 700 488 |
2.16000 2.14000 2.10000 2.04000 |
2.70000 2.80000 2.82000 2.94000 |
280 1257 1000 500 |
1 4 1 1 |
|
AGORA |
8.00 |
1.00 % |
17:00:00 |
42 |
8,0600 |
1 |
108 |
8.06000 |
8.20000 |
200 |
1 |
25 |
202 |
[+] |
AGO |
7.92 8.22 |
7.20000 8.80000 |
17:00:00 17:00:00 16:33:59 16:32:38
|
110 110 743 145
|
8,0600 8,0600 8,2000 8,1800
|
1 3 2 4 |
276 149 910 820 |
8.04000 8.02000 8.00000 7.96000 |
8.24000 8.26000 8.28000 8.30000 |
163 6700 52 70 |
2 4 2 1 |
|
AGROLIGA |
21.10 |
-0.47 % |
10:54:42 |
1 |
21,1000 |
1 |
20 |
20.60000 |
21.10000 |
49 |
1 |
0 |
0 |
[+] |
AGL |
21.10 21.10 |
16.90000 25.30000 |
16:38:46 11:48:56 11:48:28 11:48:28
|
2 10 10 1
|
21,2000 20,2000 20,8000 20,8000
|
1 1 3 2 |
65 179 111 90 |
20.50000 20.30000 20.00000 19.70000 |
21.20000 21.80000 21.90000 22.00000 |
8 10 10 105 |
1 1 1 2 |
|
AGROTON |
3.32 |
3.31 % |
17:00:00 |
2 |
3,4300 |
1 |
262 |
3.41000 |
3.43000 |
363 |
4 |
12 |
38 |
[+] |
AGT |
3.30 3.46 |
2.99000 3.65000 |
16:45:26 16:45:18 16:43:52 16:43:38
|
7 3000 8 440
|
3,4300 3,3000 3,4300 3,3000
|
5 1 1 2 |
14866 250 500 710 |
3.30000 3.27000 3.20000 3.19000 |
3.45000 3.46000 3.47000 3.50000 |
1235 7900 360 36 |
1 1 2 1 |
|
AIGAMES |
1.33 |
-2.88 % |
15:20:37 |
300 |
1,3500 |
3 |
1600 |
1.33000 |
1.37500 |
600 |
2 |
2 |
3 |
[+] |
ALG |
1.32 1.35 |
1.20000 1.46000 |
15:20:37 15:20:37 11:53:16 10:34:59
|
48 79 450 294
|
1,3500 1,3400 1,3500 1,3150
|
1 1 1 1 |
955 1270 473 368 |
1.32000 1.31500 1.31000 1.30500 |
1.38000 1.39000 1.39500 1.40000 |
5100 1499 1290 18223 |
1 2 2 3 |
|
AILLERON |
22.80 |
0.88 % |
17:00:00 |
14 |
23,0000 |
1 |
133 |
22.70000 |
23.00000 |
868 |
4 |
10 |
238 |
[+] |
ALL |
22.60 23.20 |
20.60000 25.00000 |
16:48:59 16:48:59 16:48:59 16:48:30
|
76 100 24 28
|
22,6000 22,8000 22,8000 23,0000
|
2 1 3 2 |
923 800 239 140 |
22.60000 22.50000 22.30000 22.20000 |
23.10000 23.20000 23.30000 23.50000 |
849 656 1036 1600 |
4 3 2 2 |
|
AIRWAY |
0.27 |
-0.36 % |
16:49:28 |
2000 |
0,2740 |
2 |
120 |
0.27400 |
0.27450 |
2000 |
1 |
109 |
30 |
[+] |
AWM |
0.27 0.28 |
0.24400 0.29800 |
16:45:06 16:19:01 16:19:01 16:12:43
|
2980 1100 2900 1700
|
0,2740 0,2740 0,2740 0,2740
|
1 2 4 1 |
4980 61850 21188 1870 |
0.27050 0.27000 0.26800 0.26750 |
0.27500 0.27550 0.27800 0.28000 |
22986 11639 5800 15590 |
5 2 1 4 |
|
AITON |
0.42 |
-1.92 % |
16:25:59 |
230 |
0,4080 |
1 |
1789 |
0.39400 |
0.40800 |
770 |
1 |
4 |
2 |
[+] |
AIT |
0.37 0.42 |
0.33400 0.49800 |
16:25:59 12:25:43 12:20:52 12:20:52
|
500 129 600 400
|
0,4060 0,4160 0,4160 0,4140
|
1 1 1 1 |
500 1000 1000 1505 |
0.38000 0.37000 0.36400 0.36200 |
0.41000 0.41600 0.41800 0.42600 |
4946 4443 1765 500 |
1 1 1 1 |
|
AKCEPTFIN |
0.00 |
0.00 % |
11:00:00 |
2450 |
0,3700 |
1 |
1507 |
0.33200 |
0.37000 |
6450 |
1 |
0 |
0 |
[+] |
AFC |
0.00 0.00 |
0.29600 0.44400 |
11:00:00 11:00:00 15:24:04 15:22:43
|
2500 3254 746 2254
|
0,3700 0,3400 0,3620 0,3620
|
2 1 1 1 |
5001 1500 10 20000 |
0.33000 0.29200 0.10000 0.02000 |
0.44400 0.47800 0.63000 0.65000 |
1001 1000 5000 770 |
1 1 1 1 |
|
ALIOR |
43.70 |
1.72 % |
17:00:50 |
29 |
44,2800 |
1 |
179 |
44.28000 |
44.30000 |
10 |
1 |
196 |
8,618 |
[+] |
ALR |
43.15 44.50 |
39.33000 48.07000 |
17:00:50 17:00:50 17:00:50 17:00:00
|
19 62 233 26
|
44,2800 44,2800 44,2800 44,2800
|
1 1 2 2 |
65 155 144 201 |
44.27000 44.22000 44.20000 44.14000 |
44.34000 44.35000 44.40000 44.45000 |
50 415 10 268 |
1 2 1 2 |
|
ALLEGRO |
34.30 |
2.54 % |
17:02:23 |
100 |
35,1350 |
4 |
10222 |
35.13500 |
35.14000 |
96 |
1 |
3,552 |
123,965 |
[+] |
ALE |
34.28 35.29 |
30.87000 37.73000 |
17:01:49 17:01:42 17:00:34 17:00:00
|
50 264 100 602
|
35,1350 35,1350 35,1350 35,1350
|
2 1 1 1 |
1764 50 1809 50 |
35.11000 35.10000 35.09500 35.09000 |
35.15000 35.16000 35.17500 35.19000 |
96 150 38 331 |
1 1 1 3 |
|
ALTA |
1.71 |
-0.59 % |
17:00:00 |
1 |
1,6800 |
1 |
799 |
1.68000 |
1.71000 |
1000 |
1 |
1 |
2 |
[+] |
AAT |
1.68 1.71 |
1.54000 1.88000 |
14:06:25 17:00:00 16:21:39 17:00:00
|
1000 1 2000 1
|
1,7100 1,6900 1,7100 1,6900
|
1 1 1 2 |
9650 4987 404 5615 |
1.67000 1.66000 1.63000 1.62000 |
1.72000 1.79000 1.80000 1.82000 |
4410 1000 5858 2000 |
1 1 3 1 |
|
ALTUSTFI |
1.65 |
2.40 % |
17:00:00 |
1 |
1,7100 |
1 |
9 |
1.71000 |
1.77000 |
10 |
1 |
23 |
41 |
[+] |
ALI |
1.62 1.77 |
1.49000 1.81000 |
16:47:21 16:47:10 15:56:33 15:33:23
|
680 10 30 2500
|
1,7000 1,7000 1,7700 1,7700
|
1 1 1 1 |
10 1000 2500 947 |
1.70000 1.69000 1.68000 1.63000 |
1.78000 1.79000 1.80000 1.81000 |
724 1000 893 692 |
1 1 1 1 |
|
ALUMETAL |
80.00 |
1.49 % |
17:00:00 |
1 |
81,5000 |
1 |
1 |
80.80000 |
81.50000 |
150 |
3 |
9 |
714 |
[+] |
AML |
80.00 81.50 |
72.00000 88.00000 |
17:00:00 16:48:59 16:48:41 16:45:10
|
20 13 13 100
|
81,5000 81,0000 80,9000 81,0000
|
3 2 2 1 |
635 1085 196 14 |
80.60000 80.50000 80.40000 80.30000 |
81.70000 81.80000 81.90000 82.00000 |
50 14 150 7010 |
2 1 1 6 |
|
AMBRA |
25.40 |
1.19 % |
17:00:00 |
2 |
25,6000 |
5 |
1076 |
25.00000 |
25.60000 |
394 |
1 |
3 |
82 |
[+] |
AMB |
24.60 25.60 |
22.90000 27.90000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5 23 1 2
|
25,6000 25,6000 25,6000 25,6000
|
1 2 2 4 |
100 241 225 896 |
24.90000 24.80000 24.70000 24.60000 |
25.70000 25.80000 25.90000 26.00000 |
332 911 1686 3077 |
1 5 7 15 |
|
AMICA |
82.70 |
-0.85 % |
17:00:00 |
143 |
82,0000 |
2 |
801 |
82.00000 |
82.30000 |
50 |
1 |
2 |
190 |
[+] |
AMC |
81.60 83.40 |
74.50000 90.90000 |
17:00:00 17:00:00 16:35:59 16:33:42
|
37 2 54 8
|
82,0000 82,0000 82,3000 82,4000
|
4 2 1 3 |
276 43 42 92 |
81.60000 81.50000 81.40000 81.00000 |
82.40000 82.50000 82.60000 82.70000 |
42 135 195 90 |
1 2 2 1 |
|
AMREST |
21.65 |
2.06 % |
17:00:00 |
46 |
22,3000 |
1 |
277 |
21.80000 |
22.30000 |
104 |
1 |
33 |
718 |
[+] |
EAT |
21.65 22.30 |
19.50000 23.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
97 7 56 125
|
22,3000 22,3000 22,3000 22,3000
|
2 1 3 2 |
104 50 322 72 |
21.75000 21.70000 21.65000 21.60000 |
22.45000 22.50000 22.80000 22.90000 |
100 79 260 106 |
1 2 2 1 |
|
ANALIZY |
0.00 |
0.00 % |
14:04:54 |
7 |
14,5000 |
2 |
200 |
13.50000 |
14.40000 |
279 |
1 |
0 |
0 |
[+] |
AOL |
0.00 0.00 |
11.60000 17.40000 |
14:26:41 13:58:32 13:58:32 13:58:32
|
279 1000 25 100
|
13,6000 14,0000 14,0000 14,1000
|
2 1 1 1 |
166 39 75 50 |
13.00000 12.70000 12.60000 12.50000 |
14.50000 15.00000 15.90000 16.00000 |
18 9 75 95 |
1 1 1 1 |
|
ANSWEAR |
37.40 |
-0.54 % |
17:02:20 |
75 |
37,1000 |
1 |
2 |
37.00000 |
37.10000 |
69 |
1 |
6 |
238 |
[+] |
ANR |
37.00 37.50 |
33.70000 41.10000 |
17:00:00 17:00:00 16:48:35 16:48:35
|
2 2 19 31
|
37,1000 37,1000 37,0000 37,0000
|
1 1 2 1 |
269 230 576 37 |
36.90000 36.80000 36.70000 36.60000 |
37.20000 37.30000 37.40000 37.50000 |
1294 500 238 3384 |
3 1 2 10 |
|
APANET |
2.46 |
6.90 % |
10:39:29 |
50 |
2,4800 |
1 |
50 |
2.40000 |
2.48000 |
2592 |
1 |
1 |
2 |
[+] |
APA |
2.46 2.60 |
1.97000 2.94000 |
09:22:02 09:22:02 09:22:02 09:19:32
|
15 25 50 50
|
2,6000 2,6000 2,5800 2,5200
|
1 2 1 1 |
50 150 50 50 |
2.36000 2.30000 2.26000 2.20000 |
2.50000 2.60000 2.64000 2.88000 |
4913 6514 50 50 |
1 2 1 1 |
|
APATOR |
16.95 |
2.36 % |
16:42:06 |
202 |
17,3500 |
1 |
1 |
17.20000 |
17.35000 |
1195 |
6 |
8 |
138 |
[+] |
APT |
16.95 17.35 |
15.30000 18.60000 |
16:42:06 16:42:06 16:42:06 16:42:06
|
100 24 21 253
|
17,3000 17,3000 17,2500 17,2500
|
2 1 1 1 |
1030 60 100 60 |
17.15000 16.95000 16.90000 16.70000 |
17.40000 17.45000 17.50000 17.55000 |
1682 132 897 32 |
3 2 7 1 |
|
APIS |
0.03 |
-0.66 % |
15:00:00 |
2001 |
0,0300 |
1 |
45000 |
0.02900 |
0.03020 |
22638 |
2 |
71 |
2 |
[+] |
ASA |
0.03 0.03 |
0.02120 0.03920 |
15:00:00 15:00:00 11:04:37 11:00:00
|
67999 1 1000 1
|
0,0300 0,0300 0,0302 0,0302
|
1 2 1 1 |
150000 114000 80000 20000 |
0.02840 0.02540 0.02520 0.02500 |
0.03040 0.03160 0.03360 0.03380 |
109318 287004 42000 420000 |
2 2 1 1 |
|
APLISENS |
20.40 |
-0.99 % |
13:54:49 |
97 |
20,0000 |
1 |
53 |
20.00000 |
20.40000 |
6965 |
6 |
0 |
5 |
[+] |
APN |
19.70 20.40 |
18.40000 22.40000 |
12:14:26 10:50:15 10:06:56 09:44:45
|
50 3 30 50
|
20,0000 20,0000 19,7000 20,0000
|
1 1 1 2 |
150 116 170 216 |
19.50000 19.30000 19.20000 19.00000 |
20.60000 20.80000 21.00000 21.20000 |
1615 2715 1339 25 |
4 4 3 1 |
|
APOLLO |
0.00 |
0.00 % |
11:00:00 |
150 |
0,7450 |
1 |
770 |
0.65000 |
0.74500 |
15142 |
2 |
0 |
0 |
[+] |
APC |
0.00 0.00 |
0.60000 0.89000 |
15:00:00 15:07:48 11:00:00 11:02:34
|
100 500 100 300
|
0,7500 0,6900 0,6900 0,6900
|
1 1 2 1 |
1000 1800 510 3000 |
0.55500 0.50500 0.50000 0.42400 |
0.75000 0.81000 0.82000 0.85500 |
667 10000 1292 1050 |
1 1 1 1 |
|
APS |
0.00 |
0.00 % |
14:05:13 |
23 |
4,2000 |
1 |
2 |
4.08000 |
4.20000 |
1353 |
2 |
0 |
0 |
[+] |
APS |
0.00 0.00 |
3.36000 5.00000 |
10:34:00 16:31:38 16:00:54 13:00:03
|
1 220 254 10
|
4,2000 4,1400 4,1200 4,3800
|
1 1 1 1 |
500 27 500 5 |
4.00000 3.98000 3.80000 3.60000 |
4.40000 4.44000 4.50000 4.78000 |
7778 130 447 272 |
1 1 1 1 |
|
APSENERGY |
2.98 |
-4.03 % |
16:22:29 |
10 |
2,8600 |
1 |
10 |
2.83000 |
2.86000 |
2090 |
1 |
11 |
32 |
[+] |
APE |
2.84 2.98 |
2.69000 3.27000 |
12:08:09 11:02:09 11:02:09 11:00:51
|
700 100 5611 287
|
2,9000 2,8400 2,8400 2,8400
|
1 1 2 3 |
500 5 13 28 |
2.82000 2.81000 2.80000 2.79000 |
2.92000 2.95000 2.97000 2.98000 |
708 350 5 19 |
1 1 1 2 |
|
AQUABB |
15.50 |
0.00 % |
09:04:14 |
1 |
15,6000 |
1 |
5 |
15.40000 |
15.50000 |
5 |
1 |
0 |
0 |
[+] |
AQU |
15.50 15.60 |
12.40000 18.60000 |
09:04:14 09:32:26 09:40:52 09:28:11
|
10 2 2 5
|
15,5000 15,6000 15,6000 15,6000
|
2 1 2 1 |
32 5 15 5 |
15.30000 15.20000 15.10000 14.80000 |
15.60000 15.90000 16.00000 16.20000 |
106 5 650 5 |
3 1 1 1 |
|
AQUAPOZ |
0.00 |
0.00 % |
13:46:30 |
206 |
9,7500 |
1 |
294 |
9.25000 |
10.70000 |
392 |
1 |
0 |
0 |
[+] |
AQA |
0.00 0.00 |
7.80000 11.70000 |
10:10:12 09:00:00 09:00:00 09:00:00
|
206 2 2 2
|
9,7500 10,7000 10,7000 10,7000
|
1 1 1 2 |
140 1 100 2 |
9.20000 6.80000 5.55000 5.00000 |
10.80000 11.40000 12.00000 12.70000 |
506 500 500 500 |
2 1 1 1 |
|
ARCHICOM |
21.50 |
1.40 % |
17:04:22 |
200 |
21,8000 |
2 |
283 |
21.80000 |
22.90000 |
76 |
1 |
38 |
869 |
[+] |
ARH |
21.50 24.50 |
21.30000 25.90000 |
17:03:04 17:02:37 17:00:10 17:00:00
|
460 80 127 23
|
21,8000 21,8000 21,8000 21,8000
|
1 1 4 1 |
300 460 378 82 |
21.70000 21.60000 21.50000 21.30000 |
23.30000 23.50000 23.60000 23.70000 |
80 611 600 1518 |
1 2 2 3 |
|
ARCTIC |
22.45 |
0.22 % |
17:00:00 |
100 |
22,5000 |
1 |
100 |
22.40000 |
22.50000 |
543 |
1 |
34 |
755 |
[+] |
ATC |
22.25 22.65 |
20.25000 24.65000 |
17:00:00 17:00:00 16:49:44 16:44:25
|
36 12 109 30
|
22,5000 22,5000 22,5000 22,5500
|
3 1 2 2 |
2700 23 1026 829 |
22.35000 22.30000 22.25000 22.20000 |
22.55000 22.60000 22.65000 22.70000 |
5 2568 1450 4959 |
1 5 5 9 |
|
ARTGAMES |
1.40 |
2.57 % |
17:00:00 |
10 |
1,3950 |
1 |
100 |
1.34000 |
1.39500 |
350 |
1 |
1 |
1 |
[+] |
ARG |
1.32 1.40 |
1.12000 1.68000 |
17:00:00 13:08:41 13:08:41 13:08:41
|
10 27 90 125
|
1,3950 1,3200 1,3450 1,3500
|
1 1 1 1 |
2000 100 243 381 |
1.33000 1.32500 1.32000 1.31000 |
1.40000 1.41000 1.42000 1.43000 |
2340 290 707 216 |
2 2 2 2 |
|
ARTIFEX |
10.90 |
3.67 % |
17:00:00 |
30 |
11,3000 |
2 |
900 |
11.00000 |
11.30000 |
5 |
1 |
18 |
199 |
[+] |
ART |
10.35 11.30 |
9.82000 11.95000 |
17:00:00 16:45:43 15:56:42 15:56:42
|
50 15 188 312
|
11,3000 11,0000 11,0000 11,0000
|
1 1 2 2 |
500 200 575 1151 |
10.85000 10.75000 10.60000 10.55000 |
11.35000 11.40000 11.50000 11.60000 |
100 626 770 500 |
1 3 3 1 |
|
ASBIS |
28.96 |
0.83 % |
17:00:00 |
6 |
29,2400 |
1 |
200 |
29.22000 |
29.24000 |
7167 |
5 |
42 |
1,216 |
[+] |
ASB |
28.84 29.24 |
26.08000 31.84000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
4 293 118 73
|
29,2400 29,2400 29,2400 29,2400
|
2 1 3 3 |
15 157 90 99 |
29.20000 29.18000 29.16000 29.14000 |
29.26000 29.28000 29.30000 29.32000 |
329 15 829 180 |
5 2 9 4 |
|
ASMODEV |
0.00 |
0.00 % |
09:00:00 |
100 |
1,0500 |
1 |
50 |
1.00000 |
1.05000 |
50 |
1 |
0 |
0 |
[+] |
AMV |
0.00 0.00 |
0.84000 1.26000 |
12:46:16 12:46:16 12:46:16 12:46:16
|
4 100 100 1000
|
0,9100 0,9500 0,9800 1,0100
|
1 1 1 1 |
50 50 50 100 |
0.98000 0.97000 0.96000 0.95000 |
1.06000 1.07000 1.08000 1.09000 |
50 100 100 900 |
1 1 1 1 |
|
ASSECOBS |
40.80 |
-0.74 % |
16:08:31 |
100 |
40,5000 |
1 |
636 |
40.50000 |
40.80000 |
349 |
3 |
1 |
52 |
[+] |
ABS |
40.10 40.80 |
36.80000 44.80000 |
16:03:11 15:55:40 15:55:40 15:55:40
|
5 17 30 5
|
40,8000 40,8000 40,8000 40,8000
|
1 1 2 1 |
6 33 68 54 |
40.20000 40.10000 40.00000 39.60000 |
40.90000 41.00000 41.10000 41.20000 |
209 54 70 20 |
3 2 2 1 |
|
ASSECOPOL |
86.80 |
-2.53 % |
17:01:44 |
38 |
84,9000 |
3 |
722 |
84.90000 |
85.10000 |
1000 |
1 |
153 |
12,950 |
[+] |
ACP |
83.55 87.15 |
78.15000 95.45000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
201 341 47 20
|
84,9000 84,9000 84,9000 84,9000
|
5 2 3 2 |
765 226 97 123 |
84.80000 84.75000 84.70000 84.65000 |
85.15000 85.25000 85.35000 85.40000 |
43 553 52 218 |
1 2 1 2 |
|
ASSECOSEE |
49.80 |
0.00 % |
16:44:28 |
82 |
50,0000 |
2 |
69 |
49.60000 |
50.60000 |
40 |
1 |
1 |
26 |
[+] |
ASE |
49.60 51.00 |
44.90000 54.60000 |
15:59:14 15:59:14 15:29:53 14:20:24
|
20 31 50 1
|
50,0000 50,0000 50,0000 49,6000
|
1 1 2 1 |
10 500 212 50 |
49.50000 49.20000 49.10000 49.00000 |
50.80000 51.00000 51.20000 51.40000 |
50 144 379 36 |
1 4 1 1 |
|
ASTARTA |
33.50 |
0.46 % |
17:00:00 |
39 |
32,9500 |
2 |
61 |
32.95000 |
33.15000 |
15 |
1 |
9 |
313 |
[+] |
AST |
32.95 33.60 |
30.15000 36.85000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 70 38 2
|
32,9500 32,9500 32,9500 32,9500
|
1 1 2 1 |
100 45 92 70 |
32.90000 32.85000 32.70000 32.60000 |
33.20000 33.40000 33.45000 33.50000 |
307 275 129 75 |
1 2 1 2 |
|
ASTRO |
0.22 |
-2.73 % |
15:00:54 |
8740 |
0,2140 |
1 |
250 |
0.21200 |
0.21600 |
1 |
1 |
14 |
3 |
[+] |
ASR |
0.21 0.22 |
0.17600 0.26400 |
14:59:33 14:59:33 12:15:12 12:15:10
|
3500 999 1 299
|
0,2160 0,2160 0,2160 0,2200
|
1 1 2 2 |
2000 700 3500 17000 |
0.21000 0.20600 0.20400 0.20200 |
0.22400 0.22800 0.24800 0.25200 |
500 1000 2770 10725 |
1 1 1 1 |
|
ATAL |
50.00 |
0.40 % |
16:48:20 |
18 |
49,8000 |
2 |
37 |
49.60000 |
49.80000 |
914 |
2 |
2 |
76 |
[+] |
1AT |
49.40 50.00 |
45.00000 55.00000 |
16:29:57 16:29:57 16:29:57 16:07:12
|
4 25 1 55
|
49,8000 49,7000 49,7000 49,7000
|
3 2 1 1 |
119 70 56 10 |
49.50000 49.40000 49.30000 49.20000 |
50.00000 50.20000 50.60000 50.80000 |
219 133 186 149 |
5 1 1 2 |
|
ATCCARGO |
26.40 |
-0.77 % |
13:12:06 |
1 |
25,7000 |
2 |
524 |
24.70000 |
25.50000 |
389 |
2 |
1 |
26 |
[+] |
ATA |
24.40 26.40 |
21.20000 31.60000 |
12:17:58 10:09:11 10:01:20 14:53:53
|
1 1000 1 100
|
24,4000 26,2000 26,4000 25,9000
|
1 1 1 1 |
300 66 70 82 |
24.60000 24.40000 24.30000 24.10000 |
25.60000 25.80000 25.90000 26.00000 |
56 40 381 83 |
1 1 2 1 |
|
ATENDE |
3.44 |
0.00 % |
17:00:00 |
100 |
3,4200 |
2 |
1020 |
3.36000 |
3.42000 |
2400 |
2 |
17 |
59 |
[+] |
ATD |
3.34 3.44 |
3.10000 3.78000 |
16:45:05 16:40:52 16:40:52 16:40:36
|
372 265 327 60
|
3,3800 3,4000 3,3900 3,3900
|
2 2 4 2 |
514 2000 5577 2000 |
3.34000 3.33000 3.30000 3.26000 |
3.49000 3.50000 3.61000 3.64000 |
485 1737 2000 756 |
1 3 1 2 |
|
ATLANTAPL |
9.10 |
0.55 % |
16:45:53 |
200 |
9,1500 |
1 |
65 |
9.10000 |
9.15000 |
2162 |
2 |
1 |
11 |
[+] |
ATP |
9.10 9.15 |
8.20000 10.00000 |
16:38:42 16:33:02 13:29:48 13:16:42
|
300 300 335 65
|
9,1500 9,1500 9,1000 9,1000
|
1 1 1 3 |
200 200 200 1280 |
9.00000 8.95000 8.90000 8.80000 |
9.20000 9.35000 9.40000 9.45000 |
900 631 110 969 |
1 2 1 3 |
|
ATLANTIS |
0.00 |
0.00 % |
17:04:57 |
111 |
1,0300 |
2 |
30 |
PKC |
PKC |
18408 |
23 |
0 |
0 |
[+] |
ATS |
0.00 0.00 |
0.92800 1.13000 |
17:04:38 17:04:38 17:04:24 17:04:21
|
332 1 1500 300
|
1,0300 1,0300 1,0300 1,0300
|
1 1 1 1 |
500 10 20 700 |
1.00000 0.99000 0.73200 0.57000 |
0.01000 0.40000 0.50000 0.60000 |
7 1800 3300 1800 |
1 1 1 1 |
|
ATMGRUPA |
3.65 |
0.82 % |
17:00:00 |
23 |
3,6700 |
2 |
315 |
3.67000 |
3.71000 |
2500 |
2 |
46 |
166 |
[+] |
ATG |
3.54 3.78 |
3.29000 4.01000 |
17:00:00 16:34:00 16:32:00 16:14:48
|
1 22 22 217
|
3,6700 3,7100 3,7100 3,7100
|
1 1 1 2 |
45 1102 1500 2000 |
3.60000 3.55000 3.54000 3.53000 |
3.73000 3.74000 3.78000 3.79000 |
645 950 4405 500 |
1 1 4 1 |
|
ATONHT |
0.00 |
0.00 % |
11:00:00 |
400 |
0,1780 |
1 |
5000 |
0.10100 |
PKC |
28347 |
5 |
0 |
0 |
[+] |
ATO |
0.00 0.00 |
0.14300 0.21200 |
11:00:00 11:00:00 11:00:00 15:00:00
|
200 200 200 333
|
0,1780 0,1780 0,1780 0,1570
|
1 1 1 1 |
1100 10000 10000 50000 |
0.10000 0.05050 0.04050 0.01000 |
0.10000 0.17800 0.18000 0.18800 |
5000 3015 34000 5000 |
1 2 1 1 |
|
ATREM |
5.98 |
-4.87 % |
17:00:00 |
1 |
5,8600 |
2 |
596 |
5.80000 |
5.88000 |
220 |
1 |
39 |
226 |
[+] |
ATR |
5.60 5.98 |
5.40000 6.56000 |
16:33:48 16:12:26 16:07:20 16:06:34
|
2 9 371 199
|
5,8200 5,8800 5,8600 5,8600
|
2 3 1 1 |
503 900 2000 25 |
5.78000 5.74000 5.72000 5.68000 |
5.90000 5.94000 5.96000 6.00000 |
100 580 2173 111 |
1 2 5 1 |
|
AUTOPARTN |
18.30 |
-0.44 % |
17:00:00 |
69 |
18,1400 |
2 |
1010 |
18.14000 |
18.26000 |
784 |
2 |
22 |
403 |
[+] |
APR |
18.10 18.48 |
16.48000 20.10000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 111 192 38
|
18,1400 18,1400 18,1400 18,1400
|
2 6 2 1 |
200 705 328 323 |
18.12000 18.10000 18.08000 18.06000 |
18.36000 18.38000 18.40000 18.42000 |
100 323 323 323 |
1 1 1 1 |
|
AUXILIUM |
1.75 |
0.00 % |
09:00:00 |
10 |
1,7500 |
1 |
1280 |
1.75000 |
1.80000 |
20 |
1 |
0 |
0 |
[+] |
AUX_ |
1.75 1.75 |
1.40000 2.10000 |
09:00:00 15:49:30 15:49:30 15:49:30
|
10 204 20 20
|
1,7500 1,7400 1,7400 1,7600
|
1 1 1 1 |
20 100 100 300 |
1.72000 1.70000 1.68000 1.60000 |
1.82000 1.84000 1.85000 1.86000 |
50 100 100 100 |
1 1 1 1 |
|
AZTEC |
3.34 |
-1.76 % |
13:25:04 |
500 |
3,3400 |
1 |
100 |
3.30000 |
3.44000 |
200 |
1 |
1 |
2 |
[+] |
AZC |
3.34 3.34 |
2.68000 4.00000 |
13:25:04 13:20:15 13:20:15 13:20:15
|
100 350 50 100
|
3,3400 3,4000 3,4000 3,4200
|
2 1 1 1 |
420 50 50 100 |
3.26000 3.20000 3.16000 3.14000 |
3.46000 3.48000 3.50000 3.54000 |
200 100 200 100 |
1 1 1 1 |
|
BAHOLDING |
0.50 |
0.20 % |
17:03:23 |
1500 |
0,5010 |
2 |
80 |
0.49450 |
0.50100 |
445 |
1 |
59 |
29 |
[+] |
BAH |
0.49 0.52 |
0.45000 0.55000 |
17:00:00 17:00:00 17:00:00 16:48:24
|
4 260 40 20
|
0,5010 0,5010 0,5010 0,5020
|
2 2 2 3 |
144 774 1540 4067 |
0.49400 0.49250 0.49150 0.49000 |
0.50200 0.50400 0.50500 0.50600 |
22889 762 1987 1992 |
2 1 3 1 |
|
BALTICON |
14.40 |
0.00 % |
14:17:51 |
50 |
14,9000 |
2 |
160 |
14.30000 |
14.90000 |
875 |
2 |
0 |
1 |
[+] |
BLT |
14.40 14.90 |
11.60000 17.20000 |
14:17:51 11:05:05 16:15:27 15:48:42
|
18 10 2 2
|
14,9000 14,4000 14,9000 14,4000
|
1 3 1 1 |
30 50 20 40 |
14.20000 14.00000 13.80000 13.70000 |
15.00000 15.10000 15.20000 15.30000 |
913 1250 85 264 |
2 1 1 1 |
|
BBIDEVNFI |
4.70 |
0.00 % |
13:35:28 |
1 |
4,7000 |
1 |
355 |
4.71000 |
4.83000 |
300 |
1 |
0 |
0 |
[+] |
BBD |
4.60 4.70 |
4.23000 5.16000 |
11:47:13 11:21:46 10:57:51 09:58:13
|
1 1 10 4
|
4,6000 4,6000 4,6000 4,7000
|
1 2 1 1 |
19 366 367 368 |
4.70000 4.60000 4.54000 4.52000 |
4.87000 4.88000 4.89000 4.90000 |
657 300 275 350 |
1 1 1 1 |
|
BEDZIN |
7.70 |
3.90 % |
16:34:16 |
100 |
8,0000 |
1 |
100 |
7.35000 |
8.00000 |
2509 |
5 |
6 |
48 |
[+] |
BDZ |
7.70 8.00 |
6.95000 8.45000 |
16:21:57 16:21:57 11:09:29 11:09:29
|
222 249 319 250
|
8,0000 7,8500 8,0000 8,0000
|
1 1 1 1 |
1673 500 420 300 |
7.10000 7.05000 6.70000 6.40000 |
8.10000 8.20000 8.30000 8.40000 |
210 210 696 1406 |
2 1 1 5 |
|
BENEFIT |
1,355.00 |
2.21 % |
17:00:00 |
2 |
1 385,0000 |
5 |
55 |
1385.00000 |
1400.00000 |
2 |
1 |
1 |
732 |
[+] |
BFT |
1,335.00 1,420.00 |
1220.00000 1490.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
40 1 1 7
|
1 385,0000 1 385,0000 1 385,0000 1 385,0000
|
2 1 1 1 |
32 31 25 6 |
1380.00000 1375.00000 1370.00000 1360.00000 |
1405.00000 1410.00000 1415.00000 1420.00000 |
11 37 39 67 |
4 3 4 5 |
|
BERGHOLDI |
0.27 |
-6.90 % |
15:22:16 |
1983 |
0,2700 |
1 |
517 |
0.28000 |
0.27900 |
3000 |
1 |
52 |
14 |
[+] |
BRH |
0.27 0.27 |
0.21600 0.32400 |
15:22:16 15:00:00 15:00:00 15:00:00
|
4017 12000 3983 750
|
0,2700 0,2700 0,2700 0,2700
|
1 1 3 1 |
1500 1000 9100 10000 |
0.26400 0.25100 0.25000 0.21000 |
0.28000 0.29700 0.30000 0.31500 |
5500 2000 6617 788 |
2 1 2 1 |
|
BEST |
0.00 |
0.00 % |
13:28:32 |
1 |
20,4000 |
1 |
10 |
19.80000 |
20.40000 |
519 |
3 |
0 |
0 |
[+] |
BST |
0.00 0.00 |
18.40000 22.40000 |
10:52:46 10:36:43 13:18:50 10:25:20
|
24 130 1 1
|
20,0000 20,0000 20,6000 20,6000
|
1 2 1 1 |
400 239 3 150 |
19.60000 19.30000 19.10000 19.00000 |
20.60000 20.80000 21.00000 21.20000 |
185 179 1331 3 |
1 1 1 1 |
|
BETACOM |
8.45 |
-2.37 % |
12:47:34 |
72 |
8,2500 |
1 |
100 |
8.20000 |
8.25000 |
21 |
1 |
0 |
2 |
[+] |
BCM |
8.25 8.45 |
7.65000 9.25000 |
12:11:43 09:00:00 09:00:00 09:00:00
|
160 2 2 2
|
8,2500 8,4500 8,4500 8,4500
|
1 1 1 1 |
1050 56 5 80 |
8.15000 7.50000 7.05000 6.90000 |
8.45000 8.50000 8.60000 8.65000 |
612 1475 1000 100 |
1 4 1 1 |
|
BIOERG |
0.00 |
0.00 % |
16:49:44 |
5612 |
0,1355 |
3 |
27 |
0.13400 |
PKC |
2000 |
2 |
0 |
0 |
[+] |
BER |
0.00 0.00 |
0.10850 0.16250 |
16:07:57 10:36:32 10:36:18 10:32:38
|
1000 5612 1000 1000
|
0,1375 0,1330 0,1330 0,1350
|
1 1 1 1 |
1500 2500 38 1000 |
0.13350 0.13150 0.13050 0.12600 |
0.10000 0.13850 0.14300 0.14900 |
701 1000 2500 3500 |
1 1 1 1 |
|
BIOGENED |
0.00 |
0.00 % |
11:51:37 |
290 |
14,0000 |
1 |
1000 |
13.50000 |
14.10000 |
72 |
1 |
0 |
0 |
[+] |
BGD |
0.00 0.00 |
11.20000 16.80000 |
11:51:37 15:56:33 15:41:55 15:41:55
|
72 583 50 77
|
14,0000 14,0000 14,0000 14,0000
|
1 1 1 1 |
77 692 46 71 |
13.20000 12.20000 11.00000 9.55000 |
14.40000 15.00000 16.90000 17.00000 |
50 67 152 140 |
1 1 2 1 |
|
BIOMASS |
0.26 |
3.94 % |
17:00:00 |
330 |
0,2640 |
1 |
177 |
0.26300 |
0.26400 |
4538 |
2 |
168 |
44 |
[+] |
BEP |
0.26 0.27 |
0.20550 0.30750 |
16:49:46 16:48:57 16:48:05 16:14:38
|
78 225 1 60
|
0,2610 0,2610 0,2640 0,2615
|
2 1 1 2 |
6250 3000 4800 5050 |
0.26000 0.25700 0.25650 0.25550 |
0.26450 0.26500 0.26650 0.26750 |
6500 7870 200 50 |
1 1 4 1 |
|
BIOMAXIMA |
24.35 |
1.44 % |
17:00:00 |
10 |
24,6000 |
2 |
480 |
24.50000 |
24.60000 |
18 |
1 |
2 |
54 |
[+] |
BMX |
24.15 24.65 |
21.95000 26.75000 |
16:49:26 16:48:41 16:48:04 16:48:04
|
1 100 129 70
|
24,5000 24,5000 24,5000 24,5000
|
1 1 1 2 |
14 60 55 200 |
24.45000 24.40000 24.35000 24.30000 |
24.65000 24.75000 24.80000 24.85000 |
61 87 131 50 |
1 1 1 1 |
|
BIOMEDLUB |
5.78 |
-1.98 % |
17:02:27 |
28 |
5,6900 |
4 |
1198 |
5.69000 |
5.76000 |
1666 |
1 |
153 |
874 |
[+] |
BML |
5.69 5.85 |
5.20500 6.35500 |
17:00:15 17:00:15 17:00:00 17:00:00
|
583 105 686 300
|
5,6900 5,6900 5,6900 5,6900
|
1 5 1 3 |
2 6802 4909 1192 |
5.68500 5.68000 5.67500 5.67000 |
5.77000 5.77500 5.78000 5.80000 |
1666 1666 566 3000 |
1 1 2 1 |
|
BIOTON |
3.69 |
-0.14 % |
17:00:00 |
2198 |
3,6850 |
1 |
20 |
3.65500 |
3.68500 |
1087 |
1 |
22 |
81 |
[+] |
BIO |
3.65 3.69 |
3.32500 4.05500 |
17:00:00 16:37:59 16:20:53 15:45:18
|
2 250 500 2040
|
3,6850 3,6800 3,6800 3,6800
|
2 1 2 3 |
6542 20 287 35 |
3.65000 3.64500 3.64000 3.63000 |
3.69000 3.69500 3.70000 3.71000 |
1673 2000 7918 402 |
3 1 8 4 |
|
BKDGAMES |
6.76 |
0.59 % |
16:49:14 |
20 |
6,8000 |
1 |
10 |
6.70000 |
6.80000 |
20 |
1 |
0 |
3 |
[+] |
BKD |
6.76 6.96 |
5.42000 8.10000 |
16:45:23 16:45:23 15:01:03 15:00:48
|
300 10 20 15
|
6,7600 6,8800 6,9600 6,8800
|
1 1 1 1 |
20 10 20 10 |
6.66000 6.60000 6.50000 6.44000 |
6.96000 6.98000 7.00000 7.10000 |
10 234 337 20 |
1 1 2 1 |
|
BLACKPOIN |
1.07 |
-6.54 % |
16:25:21 |
2000 |
1,0000 |
1 |
500 |
0.99000 |
1.03000 |
2200 |
1 |
4 |
4 |
[+] |
BPN |
0.99 1.07 |
0.86000 1.28000 |
09:36:43 09:36:43 09:36:43 09:00:00
|
663 1300 37 10
|
0,9850 0,9950 1,0000 1,0700
|
1 1 1 1 |
337 2400 185 300 |
0.98500 0.98000 0.93000 0.89000 |
1.07000 1.08000 1.10000 1.11000 |
3357 2377 2700 1111 |
1 3 1 1 |
|
BLOOBER |
22.30 |
1.57 % |
17:00:00 |
1 |
22,6500 |
1 |
195 |
22.35000 |
22.65000 |
662 |
2 |
4 |
81 |
[+] |
BLO |
21.70 22.65 |
17.84000 26.75000 |
17:00:00 16:45:41 16:19:13 16:17:07
|
207 5 20 583
|
22,6500 22,3500 22,6500 22,3000
|
1 1 4 2 |
4017 50 160 2050 |
22.30000 22.25000 22.20000 22.00000 |
22.70000 22.75000 22.80000 22.85000 |
55 200 133 333 |
2 1 1 2 |
|
BLUETAX |
0.00 |
0.00 % |
15:00:00 |
50 |
7,0500 |
1 |
900 |
7.10000 |
7.40000 |
10 |
1 |
0 |
0 |
[+] |
BTG |
0.00 0.00 |
5.65000 8.45000 |
15:00:00 15:00:00 15:00:00 11:00:00
|
20 20 20 2
|
7,0500 7,0500 7,0500 8,4000
|
1 1 1 1 |
20 20 20 20 |
7.00000 6.80000 6.60000 6.40000 |
7.60000 7.80000 8.00000 8.40000 |
10 10 10 290 |
1 1 1 2 |
|
BNPPL |
52.40 |
1.55 % |
17:00:00 |
30 |
52,4000 |
1 |
214 |
51.60000 |
52.40000 |
115 |
1 |
2 |
82 |
[+] |
BNP |
51.20 52.80 |
47.20000 57.60000 |
17:00:00 16:25:16 16:25:16 16:24:43
|
11 307 37 1
|
52,4000 52,4000 52,8000 52,4000
|
2 3 3 3 |
458 203 475 258 |
51.40000 51.20000 51.00000 50.80000 |
53.40000 53.60000 53.80000 54.00000 |
30 2075 200 1468 |
1 1 2 1 |
|
BOGDANKA |
41.02 |
-0.69 % |
17:02:21 |
10 |
40,0800 |
1 |
54 |
40.08000 |
40.10000 |
26 |
2 |
246 |
10,082 |
[+] |
LWB |
39.48 41.88 |
36.92000 45.12000 |
17:02:10 17:02:10 17:01:53 17:01:24
|
40 10 80 10
|
40,0800 40,0800 40,0800 40,0800
|
2 2 1 1 |
124 200 11 7 |
40.04000 40.00000 39.98000 39.94000 |
40.12000 40.14000 40.16000 40.18000 |
54 17 99 54 |
2 2 2 2 |
|
BOOMBIT |
14.40 |
-7.17 % |
17:00:00 |
96 |
13,6000 |
4 |
760 |
13.55000 |
13.60000 |
245 |
1 |
16 |
222 |
[+] |
BBT |
13.40 14.40 |
13.00000 15.80000 |
16:46:40 16:46:40 16:38:40 16:38:40
|
96 116 85 115
|
13,6000 13,6000 13,6000 13,6000
|
6 2 3 1 |
772 410 440 189 |
13.50000 13.45000 13.40000 13.35000 |
13.65000 13.70000 13.75000 13.80000 |
1042 312 500 200 |
2 3 1 1 |
|
BORYSZEW |
6.92 |
0.86 % |
17:00:41 |
203 |
7,0000 |
3 |
433 |
6.98000 |
7.02000 |
3631 |
3 |
98 |
686 |
[+] |
BRS |
6.88 7.08 |
6.23000 7.61000 |
17:00:00 17:00:00 17:00:00 16:48:49
|
216 14784 13 46
|
7,0000 7,0000 7,0000 7,0200
|
1 5 3 2 |
220 1250 818 916 |
6.97000 6.96000 6.95000 6.94000 |
7.08000 7.09000 7.10000 7.11000 |
911 1050 2761 1511 |
1 2 4 2 |
|
BOS |
9.35 |
0.53 % |
17:02:53 |
10 |
9,4000 |
1 |
20 |
9.40000 |
9.44000 |
933 |
1 |
11 |
107 |
[+] |
BOS |
9.29 9.50 |
8.42000 10.28000 |
17:00:00 17:00:00 16:46:55 16:46:55
|
188 2 390 60
|
9,4000 9,4000 9,3700 9,3700
|
1 1 2 2 |
110 150 520 53 |
9.37000 9.32000 9.30000 9.29000 |
9.45000 9.46000 9.48000 9.49000 |
569 1611 889 280 |
1 1 1 1 |
|
BOWIM |
8.68 |
1.61 % |
17:00:00 |
144 |
8,8400 |
1 |
126 |
8.84000 |
8.98000 |
358 |
2 |
18 |
159 |
[+] |
BOW |
8.60 9.00 |
7.82000 9.54000 |
17:00:00 17:00:00 15:24:14 15:24:14
|
400 12 62 38
|
8,8400 8,8400 8,9800 8,9800
|
1 2 3 1 |
270 200 475 270 |
8.83000 8.80000 8.76000 8.73000 |
8.99000 9.00000 9.08000 9.09000 |
250 1658 100 200 |
1 3 1 1 |
|
BPC |
0.26 |
5.74 % |
15:18:22 |
127 |
0,2580 |
1 |
4500 |
0.26000 |
0.26000 |
9584 |
1 |
12 |
3 |
[+] |
BPC |
0.26 0.26 |
0.20800 0.30800 |
15:00:00 15:00:00 15:00:00 15:00:00
|
4732 200 2000 3992
|
0,2580 0,2580 0,2580 0,2580
|
1 2 1 1 |
100 10100 200 200 |
0.21000 0.20000 0.19000 0.18000 |
0.26400 0.27000 0.28000 0.28800 |
100 100 200 100 |
1 1 1 1 |
|
BRAND24 |
31.40 |
2.86 % |
16:49:19 |
100 |
32,4000 |
1 |
100 |
31.70000 |
32.40000 |
27 |
1 |
2 |
69 |
[+] |
B24 |
31.00 32.40 |
28.30000 34.50000 |
16:46:16 16:46:16 16:12:50 15:46:03
|
50 50 79 23
|
32,4000 32,2000 32,2000 32,4000
|
2 1 1 1 |
87 2 2 4 |
31.50000 31.40000 31.30000 31.20000 |
32.50000 32.80000 33.00000 33.10000 |
1333 395 725 27 |
2 1 4 1 |
|
BRAS |
0.00 |
-0.21 % |
17:00:00 |
200 |
0,2395 |
1 |
980 |
0.25000 |
PKC |
13475 |
7 |
0 |
0 |
[+] |
BSA |
0.00 0.00 |
0.19200 0.28800 |
17:00:00 16:05:43 16:03:32 16:03:32
|
300 5000 639 2000
|
0,2395 0,2600 0,2630 0,2500
|
2 1 1 1 |
12600 1 1000 10000 |
0.11000 0.10000 0.06000 0.03120 |
0.27900 0.32000 0.33300 0.34000 |
2000 5608 5000 2000 |
1 1 1 1 |
|
BRASTER |
0.00 |
0.00 % |
17:00:00 |
2870 |
0,5800 |
4 |
307 |
PKC |
PKC |
13668 |
4 |
0 |
0 |
[+] |
BRA |
0.00 0.00 |
0.52200 0.63800 |
17:00:00 17:00:00 16:25:16 16:24:51
|
750 380 100 500
|
0,5800 0,5800 0,6000 0,5860
|
2 1 1 2 |
1618 750 20 334 |
0.57000 0.55800 0.54600 0.54000 |
0.55000 0.56000 0.58000 0.60000 |
4363 10 18410 10100 |
2 1 6 2 |
|
BTCSTUDIO |
0.34 |
0.00 % |
09:00:00 |
20 |
0,3420 |
1 |
3000 |
0.30800 |
0.34200 |
1695 |
1 |
0 |
0 |
[+] |
BTC |
0.34 0.34 |
0.27400 0.41000 |
14:00:49 14:00:49 13:21:13 11:38:14
|
100 500 1900 7384
|
0,3420 0,3400 0,3300 0,3380
|
1 1 1 1 |
6000 3000 2000 1703 |
0.30600 0.30400 0.30200 0.29800 |
0.34400 0.35000 0.35200 0.35400 |
700 500 500 4500 |
1 1 1 1 |
|
BUDIMEX |
344.00 |
0.29 % |
17:00:00 |
3 |
350,0000 |
2 |
6 |
349.50000 |
350.00000 |
125 |
2 |
11 |
3,839 |
[+] |
BDX |
344.00 351.00 |
310.00000 378.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
3 50 62 12
|
350,0000 350,0000 350,0000 350,0000
|
3 2 3 3 |
6 6 14 163 |
349.00000 348.50000 348.00000 347.50000 |
350.50000 351.00000 352.00000 352.50000 |
38 4 9 367 |
1 2 3 4 |
|
BUMECH |
31.00 |
0.25 % |
17:02:42 |
67 |
31,5400 |
1 |
100 |
31.50000 |
31.54000 |
100 |
1 |
99 |
3,044 |
[+] |
BMC |
29.78 31.90 |
27.90000 34.10000 |
17:01:40 17:00:40 17:00:00 17:00:00
|
33 150 17 24
|
31,5400 31,5400 31,5400 31,5400
|
1 1 2 1 |
130 80 150 981 |
31.48000 31.42000 31.40000 31.38000 |
31.70000 31.74000 31.76000 31.88000 |
560 39 650 195 |
2 2 2 1 |
|
CANNABIS |
0.33 |
1.65 % |
16:42:52 |
485 |
0,3380 |
2 |
5035 |
0.32900 |
0.33800 |
7673 |
2 |
92 |
31 |
[+] |
CBD |
0.33 0.35 |
0.26650 0.39950 |
15:40:48 14:03:37 14:03:37 14:03:37
|
500 868 63 35
|
0,3390 0,3355 0,3345 0,3345
|
1 2 2 1 |
35 2118 1050 5201 |
0.32850 0.32800 0.32700 0.32650 |
0.33850 0.33900 0.34000 0.34200 |
367 2217 22263 3407 |
1 1 2 2 |
|
CARBON |
14.40 |
2.55 % |
16:48:39 |
50 |
14,1000 |
1 |
150 |
14.00000 |
14.10000 |
148 |
1 |
4 |
52 |
[+] |
CRB |
14.00 14.40 |
11.55000 17.25000 |
15:42:35 14:02:43 13:42:56 13:38:40
|
2 100 100 100
|
14,1000 14,1000 14,1000 14,1000
|
2 1 2 1 |
250 500 360 200 |
13.90000 13.80000 13.75000 13.60000 |
14.20000 14.40000 14.60000 15.00000 |
40 689 140 122 |
1 1 1 1 |
|
CARPATHIA |
2.58 |
-5.38 % |
15:16:29 |
20 |
2,4600 |
1 |
30 |
2.40000 |
2.44000 |
411 |
1 |
0 |
1 |
[+] |
CRC |
2.46 2.58 |
2.08000 3.08000 |
11:19:50 11:18:42 11:18:37 09:32:00
|
15 20 10 330
|
2,5000 2,5800 2,5800 2,5800
|
1 1 1 1 |
30 214 1113 30 |
2.30000 2.26000 2.24000 2.20000 |
2.46000 2.66000 2.72000 2.84000 |
499 47 30 50 |
1 1 1 1 |
|
CAVATINA |
17.35 |
0.58 % |
15:00:08 |
70 |
17,4000 |
1 |
30 |
17.00000 |
17.35000 |
74 |
1 |
0 |
2 |
[+] |
CAV |
17.35 17.40 |
15.65000 19.05000 |
15:00:08 15:00:08 10:03:20 10:03:17
|
20 10 1 1
|
17,3500 17,3500 17,3500 17,3500
|
1 2 1 4 |
300 10 20 160 |
16.80000 16.70000 16.60000 16.50000 |
17.40000 17.45000 17.50000 17.70000 |
30 610 105 20 |
1 1 2 2 |
|
CCC |
46.74 |
2.46 % |
17:00:00 |
170 |
47,9800 |
2 |
30 |
47.79000 |
47.98000 |
467 |
2 |
65 |
3,078 |
[+] |
CCC |
46.52 47.98 |
42.07000 51.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
23 23 42 42
|
47,9800 47,9800 47,9800 47,9800
|
2 2 2 2 |
18 46 334 130 |
47.76000 47.75000 47.70000 47.68000 |
48.00000 48.01000 48.05000 48.10000 |
346 84 46 134 |
7 2 2 3 |
|
CCS |
0.00 |
0.00 % |
09:00:00 |
1 |
2,2000 |
1 |
1000 |
2.00000 |
2.18000 |
499 |
1 |
0 |
0 |
[+] |
CCS |
0.00 0.00 |
1.76000 2.64000 |
16:36:29 16:33:24 16:03:12 16:03:04
|
1 1 99 700
|
2,2400 2,1000 2,2000 2,1800
|
1 1 1 0 |
299 769 55300 0 |
1.96000 1.92000 0.01000 0.00000 |
2.20000 2.24000 2.26000 2.38000 |
1000 1175 700 1250 |
1 1 1 1 |
|
CDA |
18.20 |
0.55 % |
13:16:50 |
38 |
18,3000 |
1 |
10 |
18.20000 |
18.30000 |
298 |
1 |
0 |
7 |
[+] |
CDA |
18.00 18.30 |
14.60000 21.80000 |
13:16:50 12:13:22 12:02:52 11:51:33
|
106 6 2 9
|
18,3000 18,2000 18,2000 18,0000
|
1 2 2 2 |
191 70 107 86 |
18.00000 17.90000 17.80000 17.70000 |
18.40000 18.50000 18.60000 18.70000 |
710 391 5 106 |
3 2 1 2 |
|
CDPROJEKT |
115.80 |
4.12 % |
17:04:30 |
500 |
118,9000 |
1 |
500 |
118.90000 |
118.95000 |
4875 |
6 |
380 |
44,600 |
[+] |
CDR |
114.95 118.90 |
104.25000 127.35000 |
17:04:29 17:04:01 17:04:01 17:04:01
|
32 388 14 98
|
118,9000 118,9000 118,9000 118,9000
|
2 1 2 1 |
34 223 823 15 |
118.15000 118.05000 118.00000 117.95000 |
119.00000 119.05000 119.10000 119.20000 |
2524 20 3909 762 |
25 1 4 7 |
|
CDRL |
20.40 |
-0.99 % |
16:39:11 |
79 |
20,0000 |
1 |
431 |
20.00000 |
20.40000 |
79 |
4 |
0 |
3 |
[+] |
CDL |
20.00 20.40 |
18.40000 22.40000 |
13:36:38 13:36:37 11:19:17 11:00:28
|
1 1 50 10
|
20,0000 20,0000 20,0000 20,0000
|
1 1 1 1 |
390 33 3 1 |
19.90000 19.10000 19.00000 18.40000 |
20.80000 21.20000 21.40000 21.80000 |
363 195 62 130 |
1 1 1 2 |
|
CELTIC |
7.24 |
-3.21 % |
12:19:17 |
110 |
7,2400 |
2 |
310 |
7.30000 |
7.52000 |
150 |
1 |
0 |
1 |
[+] |
CPD |
7.24 7.24 |
6.52000 7.96000 |
13:54:19 13:24:34 13:24:34 13:23:47
|
500 1000 50 300
|
7,4800 7,4800 7,4800 7,4600
|
1 3 2 2 |
500 840 666 4268 |
7.26000 7.24000 7.22000 7.20000 |
7.58000 7.70000 7.78000 7.90000 |
1049 150 417 334 |
2 1 1 1 |
|
CEZ |
200.20 |
-4.33 % |
16:43:12 |
1 |
199,0000 |
1 |
10 |
195.60000 |
202.00000 |
3000 |
1 |
31 |
6,193 |
[+] |
CEZ |
195.50 204.40 |
180.20000 220.20000 |
16:29:10 16:28:04 16:28:04 16:28:04
|
14 1 10 22
|
202,0000 201,8000 201,6000 200,0000
|
2 1 1 3 |
20 10 11 157 |
195.00000 194.20000 194.00000 193.00000 |
206.00000 207.80000 208.00000 208.80000 |
10 1 27 7 |
1 1 2 1 |
|
CFG |
11.70 |
5.98 % |
17:00:00 |
40 |
12,4000 |
1 |
30 |
11.70000 |
12.40000 |
60 |
1 |
0 |
6 |
[+] |
CFG |
11.70 12.45 |
9.36000 14.00000 |
16:49:59 16:48:04 16:46:03 16:44:03
|
8 8 8 8
|
12,4500 12,4500 12,4500 12,4500
|
1 1 2 1 |
84 140 270 43 |
11.60000 11.50000 11.45000 11.40000 |
12.45000 12.50000 12.60000 12.75000 |
2224 48 165 29 |
3 1 1 1 |
|
CFI |
0.21 |
3.88 % |
12:55:26 |
70 |
0,2140 |
3 |
16512 |
0.20600 |
0.21400 |
28042 |
6 |
12 |
3 |
[+] |
CFI |
0.21 0.21 |
0.18600 0.22600 |
09:56:49 09:00:00 09:00:00 16:15:24
|
100 2600 9400 500
|
0,2140 0,2060 0,2060 0,2060
|
3 4 3 1 |
12095 14625 18350 100 |
0.20400 0.20200 0.20000 0.19600 |
0.21600 0.21800 0.22000 0.22200 |
17540 4000 158 225 |
2 2 2 2 |
|
CHERRY |
21.20 |
3.41 % |
17:00:00 |
1 |
21,2000 |
1 |
93 |
20.40000 |
21.20000 |
474 |
1 |
0 |
4 |
[+] |
CHP |
20.40 21.30 |
17.00000 25.40000 |
17:00:00 17:00:00 16:48:30 16:48:30
|
12 8 7 3
|
21,2000 21,2000 20,4000 20,4000
|
1 1 1 1 |
90 2736 250 300 |
20.10000 20.00000 19.50000 19.40000 |
21.30000 21.50000 21.80000 21.90000 |
98 88 79 160 |
1 2 1 1 |
|
CIECH |
47.05 |
1.18 % |
17:00:00 |
35 |
47,0500 |
2 |
929 |
47.05000 |
47.40000 |
30 |
1 |
31 |
1,459 |
[+] |
CIE |
46.15 47.60 |
42.35000 51.70000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
36 124 59 59
|
47,0500 47,0500 47,0500 47,0500
|
7 2 1 1 |
798 200 29 424 |
47.00000 46.90000 46.85000 46.80000 |
47.50000 47.55000 47.60000 47.65000 |
44 104 218 116 |
1 2 3 2 |
|
CIGAMES |
4.81 |
1.87 % |
17:04:50 |
555 |
4,9000 |
2 |
8364 |
4.90000 |
4.91000 |
5258 |
3 |
1,569 |
7,610 |
[+] |
CIG |
4.68 5.00 |
4.33000 5.29000 |
17:00:33 17:00:00 17:00:00 17:00:00
|
91 209 205 1000
|
4,9000 4,9000 4,9000 4,9000
|
1 1 1 1 |
1000 8000 200 500 |
4.88000 4.85500 4.85000 4.84000 |
4.92000 4.93000 4.94000 4.94500 |
691 21342 916 10099 |
3 4 2 1 |
|
CLNPHARMA |
15.06 |
0.94 % |
17:00:00 |
60 |
15,0800 |
2 |
649 |
15.02000 |
15.16000 |
100 |
1 |
12 |
179 |
[+] |
CLN |
14.86 15.24 |
13.56000 16.56000 |
17:00:00 17:00:00 16:48:20 16:32:58
|
50 123 70 2
|
15,0800 15,0800 15,0400 15,0400
|
3 2 1 3 |
499 1067 377 753 |
15.00000 14.98000 14.96000 14.94000 |
15.18000 15.20000 15.22000 15.24000 |
90 150 250 94 |
1 2 1 1 |
|
CLOUD |
85.00 |
1.20 % |
16:41:07 |
15 |
84,2000 |
1 |
72 |
84.20000 |
85.00000 |
2949 |
3 |
0 |
38 |
[+] |
CLD |
82.20 85.00 |
76.60000 93.40000 |
14:56:34 14:56:34 14:56:34 14:15:29
|
25 31 45 35
|
84,0000 84,2000 84,6000 84,2000
|
1 2 4 1 |
45 154 195 18 |
84.00000 82.40000 82.20000 81.80000 |
87.80000 89.00000 89.80000 90.20000 |
6 1 100 1 |
1 1 1 1 |
|
COALENERG |
1.55 |
0.26 % |
17:00:00 |
55 |
1,5480 |
1 |
670 |
1.50400 |
1.54800 |
2563 |
2 |
60 |
92 |
[+] |
CLE |
1.44 1.57 |
1.39600 1.70400 |
17:00:00 17:00:00 16:49:34 16:49:34
|
20 25 2 20
|
1,5480 1,5480 1,5480 1,5440
|
1 1 1 1 |
10 10 10 10 |
1.50000 1.49000 1.48400 1.46400 |
1.55000 1.55200 1.55600 1.56200 |
31 20 20 670 |
2 1 1 1 |
|
CODEADDIC |
0.90 |
-1.12 % |
15:57:05 |
20 |
0,8850 |
1 |
2480 |
0.83500 |
0.88500 |
1874 |
1 |
0 |
0 |
[+] |
CDT |
0.84 0.90 |
0.72000 1.07000 |
15:39:57 09:03:15 09:13:22 17:00:00
|
20 1 1 1
|
0,8350 0,8950 0,8950 0,8750
|
1 1 1 1 |
3000 500 1500 999 |
0.82000 0.80500 0.73500 0.73000 |
0.89000 0.89500 0.90000 0.94000 |
1869 7060 3620 4440 |
2 2 2 1 |
|
COGNOR |
7.89 |
2.54 % |
17:01:44 |
1935 |
8,0600 |
1 |
340 |
8.02000 |
8.07000 |
300 |
1 |
216 |
1,733 |
[+] |
COG |
7.88 8.13 |
7.11000 8.67000 |
17:00:29 17:00:00 17:00:00 17:00:00
|
1000 561 1504 758
|
8,0600 8,0600 8,0600 8,0600
|
1 5 1 2 |
700 4761 199 2709 |
8.01000 8.00000 7.98000 7.96000 |
8.08000 8.09000 8.10000 8.11000 |
896 1515 11700 250 |
3 4 3 1 |
|
COLUMBUS |
8.14 |
1.49 % |
17:00:00 |
3 |
8,2000 |
1 |
150 |
8.16000 |
8.20000 |
2597 |
2 |
39 |
313 |
[+] |
CLC |
8.00 8.20 |
7.33000 8.95000 |
17:00:00 16:49:20 16:47:02 16:40:46
|
30 113 10 806
|
8,2000 8,2000 8,1200 8,2000
|
1 1 1 4 |
140 100 325 762 |
8.15000 8.12000 8.11000 8.10000 |
8.24000 8.26000 8.30000 8.34000 |
508 500 463 3064 |
1 1 1 2 |
|
COMARCH |
146.50 |
-0.34 % |
17:00:20 |
17 |
147,0000 |
1 |
81 |
147.00000 |
148.00000 |
844 |
7 |
1 |
211 |
[+] |
CMR |
144.00 148.00 |
132.00000 161.00000 |
17:00:00 17:00:00 16:48:17 16:46:30
|
9 51 20 20
|
147,0000 147,0000 147,0000 147,0000
|
2 3 1 2 |
77 149 15 37 |
146.00000 145.50000 145.00000 144.50000 |
148.50000 149.00000 149.50000 150.00000 |
70 220 22 132 |
4 3 2 6 |
|
COMP |
58.40 |
0.00 % |
16:36:25 |
53 |
58,8000 |
2 |
181 |
58.40000 |
58.80000 |
777 |
1 |
2 |
146 |
[+] |
CMP |
58.20 59.00 |
52.60000 64.20000 |
16:35:05 16:35:05 16:34:27 15:34:16
|
47 203 20 21
|
58,8000 58,8000 58,8000 59,0000
|
1 2 1 1 |
75 307 100 23 |
58.20000 58.00000 57.60000 57.40000 |
59.00000 59.20000 59.40000 59.60000 |
1997 380 253 928 |
11 5 3 3 |
|
COMPERIA |
0.00 |
0.00 % |
16:48:13 |
11 |
8,4000 |
1 |
172 |
8.30000 |
8.40000 |
410 |
1 |
0 |
0 |
[+] |
CPL |
0.00 0.00 |
7.60000 9.20000 |
16:47:26 12:01:25 09:17:59 16:16:02
|
300 20 1039 5
|
8,3000 8,4000 8,3500 8,4000
|
1 1 0 0 |
350 950 0 0 |
8.25000 8.20000 0.00000 0.00000 |
8.50000 8.55000 8.70000 8.80000 |
900 224 69 1015 |
1 1 1 2 |
|
COMPREMUM |
2.50 |
-0.40 % |
17:00:00 |
1 |
2,4800 |
1 |
700 |
2.45000 |
2.48000 |
1949 |
1 |
7 |
18 |
[+] |
CPR |
2.40 2.50 |
2.25000 2.75000 |
16:36:13 16:34:11 16:31:11 16:28:09
|
285 57 57 57
|
2,4000 2,4000 2,4000 2,4000
|
1 1 2 1 |
1000 1000 3987 849 |
2.42000 2.41000 2.40000 2.39000 |
2.49000 2.50000 2.53000 2.54000 |
500 981 450 1861 |
1 2 1 2 |
|
COPERNIC |
0.00 |
0.00 % |
15:00:36 |
200 |
1,0300 |
1 |
1555 |
0.82500 |
PKC |
2196 |
2 |
0 |
0 |
[+] |
CRS |
0.00 0.00 |
0.82500 1.23000 |
15:00:00 15:00:00 15:00:00 15:00:00
|
733 537 263 275
|
0,8500 0,8500 0,8500 0,8500
|
1 0 0 0 |
17000 0 0 0 |
0.01000 0.00000 0.00000 0.00000 |
1.03000 3.68000 8.80000 31.00000 |
1915 554 446 2 |
2 2 1 1 |
|
CORMAY |
0.78 |
0.26 % |
17:00:00 |
48 |
0,7820 |
1 |
20 |
0.77400 |
0.78200 |
3813 |
4 |
87 |
67 |
[+] |
CRM |
0.75 0.79 |
0.70200 0.85400 |
17:00:00 17:00:00 17:00:00 16:47:39
|
20 20 12 31
|
0,7820 0,7820 0,7820 0,7840
|
1 1 1 3 |
20 20 20 60 |
0.77200 0.77000 0.76800 0.76600 |
0.78400 0.78600 0.78800 0.79000 |
2029 6159 4090 7160 |
4 6 6 6 |
|
CPGROUP |
10.20 |
0.00 % |
15:02:23 |
3000 |
10,2000 |
3 |
6729 |
10.20000 |
10.30000 |
850 |
1 |
3 |
32 |
[+] |
CPG |
10.20 10.20 |
9.20000 11.20000 |
09:00:00 15:57:14 15:28:19 15:28:17
|
110 45 3 1
|
10,2000 10,2000 10,3000 10,3000
|
1 1 1 1 |
1191 920 180 170 |
10.00000 9.95000 9.25000 7.75000 |
10.40000 10.50000 10.60000 11.00000 |
1953 1578 60 303 |
1 4 1 3 |
|
CREEPYJAR |
820.00 |
2.19 % |
17:00:26 |
2 |
839,0000 |
1 |
50 |
838.00000 |
839.00000 |
5 |
1 |
0 |
305 |
[+] |
CRJ |
805.00 839.00 |
738.00000 902.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
8 1 10 10
|
839,0000 839,0000 839,0000 839,0000
|
1 1 3 1 |
2 1 4 12 |
821.00000 815.00000 814.00000 813.00000 |
840.00000 844.00000 847.00000 848.00000 |
26 4 25 2 |
4 1 1 1 |
|
CREOTECH |
193.00 |
-1.79 % |
17:00:00 |
76 |
192,5000 |
1 |
10 |
185.50000 |
192.50000 |
45 |
2 |
2 |
288 |
[+] |
CRI |
183.00 195.00 |
174.00000 212.00000 |
17:00:00 17:00:00 16:49:18 16:49:18
|
10 46 11 6
|
192,5000 192,5000 191,0000 191,0000
|
1 1 1 4 |
7 20 3 53 |
185.00000 184.00000 183.50000 183.00000 |
193.00000 193.50000 194.50000 195.00000 |
12 46 9 16 |
3 1 1 2 |
|
CYFRPLSAT |
16.64 |
0.54 % |
17:00:00 |
406 |
16,6400 |
5 |
1085 |
16.64000 |
16.65000 |
2494 |
2 |
565 |
9,413 |
[+] |
CPS |
16.56 16.75 |
14.97500 18.29500 |
17:00:00 17:00:00 17:00:00 17:00:00
|
202 141 191 1054
|
16,6400 16,6400 16,6400 16,6400
|
3 3 3 6 |
712 209 394 2544 |
16.63500 16.63000 16.61500 16.61000 |
16.69000 16.69500 16.71000 16.71500 |
263 332 5000 5000 |
2 2 1 1 |
|
CZARNKOW |
0.20 |
0.00 % |
11:14:15 |
50 |
0,1980 |
1 |
200 |
0.18300 |
0.19800 |
1388 |
2 |
0 |
0 |
[+] |
BRO |
0.20 0.20 |
0.15900 0.23600 |
12:12:15 12:11:05 12:09:57 12:09:02
|
11 11 10 12
|
0,1980 0,1980 0,1980 0,1980
|
1 2 2 1 |
2812 3344 10200 2000 |
0.18200 0.18000 0.17700 0.17600 |
0.19900 0.20000 0.21000 0.22000 |
1700 14701 2500 400 |
1 2 2 1 |
|
DADELO |
15.25 |
1.67 % |
17:00:00 |
55 |
15,2500 |
1 |
234 |
14.90000 |
15.25000 |
340 |
2 |
3 |
46 |
[+] |
DAD |
14.80 15.65 |
13.75000 16.75000 |
16:49:44 16:47:43 16:47:43 16:46:03
|
38 5 38 38
|
14,9000 15,2500 15,2000 14,9000
|
2 2 2 1 |
208 176 251 140 |
14.70000 14.60000 14.55000 14.50000 |
15.30000 15.40000 15.50000 15.60000 |
204 1157 828 205 |
2 2 3 2 |
|
DANKS |
0.00 |
0.00 % |
11:17:27 |
100 |
0,7350 |
2 |
4471 |
0.68000 |
0.72500 |
2000 |
1 |
0 |
0 |
[+] |
DNS |
0.00 0.00 |
0.59000 0.88000 |
11:17:27 14:29:56 14:29:56 14:29:30
|
900 125 3475 12000
|
0,7000 0,7400 0,7350 0,7350
|
1 1 1 1 |
6870 760 706 1200 |
0.63500 0.62000 0.60500 0.48000 |
0.73000 0.73500 0.74000 0.74500 |
1333 1900 4808 2000 |
1 1 1 1 |
|
DATAWALK |
67.70 |
-1.80 % |
17:00:00 |
11 |
65,6000 |
1 |
9 |
65.60000 |
66.90000 |
17 |
1 |
2 |
155 |
[+] |
DAT |
64.90 67.70 |
61.00000 74.40000 |
17:00:00 17:00:00 17:00:00 16:49:31
|
18 20 1 2
|
65,6000 65,6000 65,6000 65,6000
|
2 1 2 2 |
25 10 106 220 |
65.50000 65.40000 65.20000 65.10000 |
67.00000 67.20000 67.40000 67.50000 |
425 20 100 131 |
2 1 1 2 |
|
DBENERGY |
25.00 |
0.00 % |
16:15:46 |
395 |
25,2000 |
1 |
20 |
25.30000 |
25.60000 |
20 |
1 |
1 |
32 |
[+] |
DBE |
25.00 26.00 |
22.50000 27.50000 |
16:15:46 16:15:46 16:15:46 16:15:46
|
75 20 35 20
|
25,2000 25,2000 25,2000 25,3000
|
1 2 1 2 |
505 40 20 17 |
25.20000 25.10000 25.00000 24.90000 |
25.70000 25.80000 26.20000 26.30000 |
20 97 20 20 |
1 1 1 1 |
|
DDISTANCE |
1.24 |
0.00 % |
09:19:58 |
18 |
1,2400 |
2 |
1174 |
1.18000 |
1.24000 |
3013 |
5 |
0 |
0 |
[+] |
DDI |
1.24 1.24 |
0.99200 1.48500 |
16:06:11 16:06:11 15:24:25 15:16:57
|
9 311 234 200
|
1,2400 1,2000 1,2000 1,2000
|
1 1 1 1 |
1500 1500 599 878 |
1.17000 1.16500 1.14500 1.14000 |
1.27000 1.32000 1.36000 1.36500 |
600 1087 643 1045 |
1 1 1 1 |
|
DEBICA |
65.80 |
-0.30 % |
16:16:12 |
3 |
65,6000 |
1 |
1 |
64.40000 |
65.60000 |
17 |
1 |
1 |
33 |
[+] |
DBC |
64.20 65.80 |
59.40000 72.20000 |
15:50:10 15:50:10 15:44:10 15:44:10
|
20 10 22 38
|
65,6000 65,6000 64,4000 64,4000
|
5 2 2 1 |
205 27 121 2 |
64.20000 64.00000 63.80000 63.60000 |
65.80000 66.00000 66.20000 66.40000 |
150 91 133 10 |
1 1 1 1 |
|
DECORA |
39.90 |
-1.00 % |
17:00:00 |
1 |
39,5000 |
1 |
71 |
38.30000 |
39.50000 |
41 |
1 |
2 |
59 |
[+] |
DCR |
36.80 40.00 |
36.00000 43.80000 |
16:14:49 15:50:04 15:46:53 15:16:43
|
41 15 11 53
|
38,8000 38,6000 38,3000 38,3000
|
1 1 1 2 |
170 51 56 81 |
38.20000 37.70000 37.60000 37.50000 |
39.70000 40.00000 40.20000 40.30000 |
100 409 60 170 |
1 3 2 1 |
|
DEKPOL |
38.00 |
0.26 % |
17:00:00 |
16 |
38,0000 |
1 |
254 |
38.00000 |
38.30000 |
10 |
1 |
0 |
14 |
[+] |
DEK |
37.30 38.00 |
34.20000 41.80000 |
17:00:00 17:00:00 17:00:00 15:05:33
|
20 10 10 30
|
38,0000 38,0000 38,0000 37,4000
|
1 1 2 2 |
10 661 235 350 |
37.60000 37.50000 37.30000 37.20000 |
38.40000 38.50000 38.70000 39.00000 |
20 2001 40 323 |
1 1 1 4 |
|
DEKTRA |
13.80 |
0.00 % |
12:32:06 |
100 |
13,8000 |
3 |
271 |
13.80000 |
13.90000 |
1091 |
3 |
1 |
20 |
[+] |
DKR |
13.80 13.90 |
11.10000 16.50000 |
10:43:50 10:43:50 09:20:24 09:00:00
|
500 688 50 110
|
13,9000 13,9000 13,9000 13,8000
|
2 3 3 3 |
318 39 191 380 |
13.70000 13.60000 13.50000 13.40000 |
14.00000 14.10000 14.20000 14.30000 |
1342 494 451 50 |
3 1 4 1 |
|
DELKO |
11.10 |
0.45 % |
17:00:00 |
50 |
11,1500 |
2 |
801 |
11.00000 |
11.15000 |
285 |
1 |
4 |
41 |
[+] |
DEL |
10.95 11.15 |
10.00000 12.20000 |
16:37:26 16:37:26 16:37:26 16:25:08
|
319 500 25 25
|
11,0000 11,0000 11,0000 11,0000
|
4 1 1 2 |
6601 400 500 850 |
10.95000 10.90000 10.85000 10.75000 |
11.20000 11.25000 11.30000 11.35000 |
863 1408 50 811 |
3 3 1 3 |
|
DEVELIA |
3.86 |
-0.26 % |
17:01:55 |
384 |
3,8900 |
1 |
258 |
3.87500 |
3.89000 |
353 |
1 |
73 |
284 |
[+] |
DVL |
3.86 3.91 |
3.47500 4.24500 |
17:01:55 17:00:00 17:00:00 17:00:00
|
263 795 300 171
|
3,8900 3,8900 3,8900 3,8900
|
1 3 1 2 |
450 1200 320 1800 |
3.87000 3.86000 3.85000 3.80000 |
3.89500 3.90000 3.90500 3.91000 |
355 3467 714 3744 |
1 1 1 3 |
|
DGA |
9.55 |
0.00 % |
09:00:00 |
2 |
9,5500 |
1 |
166 |
8.90000 |
9.55000 |
239 |
1 |
0 |
0 |
[+] |
DGA |
9.55 9.55 |
8.60000 10.50000 |
09:00:00 09:00:00 09:00:00 09:34:24
|
2 2 2 3
|
9,5500 9,5500 9,5500 9,5500
|
1 1 1 4 |
300 333 221 6176 |
8.60000 8.10000 7.60000 7.50000 |
9.60000 9.75000 9.90000 10.10000 |
860 294 250 252 |
2 2 1 1 |
|
DIGITANET |
12.40 |
0.00 % |
16:44:35 |
26 |
12,4000 |
1 |
680 |
12.05000 |
12.40000 |
554 |
1 |
6 |
71 |
[+] |
DIG |
11.55 12.40 |
11.20000 13.60000 |
16:44:35 16:43:10 16:00:48 15:28:46
|
74 556 500 630
|
12,3500 12,3500 12,0000 11,9500
|
1 1 1 1 |
300 300 1000 18 |
12.00000 11.60000 11.50000 11.15000 |
12.65000 12.75000 13.40000 13.70000 |
630 85 345 194 |
1 1 1 2 |
|
DINOPL |
425.60 |
1.01 % |
17:00:31 |
63667 |
429,5000 |
1 |
2754 |
429.50000 |
429.70000 |
388 |
2 |
223 |
95,015 |
[+] |
DNP |
419.00 431.00 |
383.10000 468.10000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
45 380 32 31
|
429,5000 429,5000 429,5000 429,5000
|
1 2 1 1 |
372 382 369 166 |
429.30000 429.20000 429.10000 428.90000 |
430.00000 430.20000 430.30000 430.50000 |
127 760 414 651 |
2 2 2 2 |
|
DOMDEV |
137.00 |
2.45 % |
17:00:00 |
8 |
142,4000 |
2 |
83 |
141.00000 |
142.40000 |
90 |
1 |
17 |
2,339 |
[+] |
DOM |
136.40 142.80 |
123.40000 150.60000 |
17:00:00 17:00:00 16:48:08 16:20:56
|
2 12 21 5
|
142,4000 142,4000 141,0000 140,4000
|
1 2 1 1 |
1 303 1 139 |
140.40000 140.20000 140.00000 139.80000 |
142.60000 142.80000 143.00000 143.20000 |
197 172 414 139 |
1 2 5 1 |
|
DRAGEUS |
1.95 |
-7.18 % |
17:00:00 |
225 |
1,8100 |
2 |
718 |
1.67000 |
1.81000 |
765 |
1 |
4 |
7 |
[+] |
DRG |
1.67 1.95 |
1.56000 2.34000 |
14:39:04 12:48:13 12:47:35 12:47:35
|
100 1090 200 10
|
1,8100 1,6700 1,6800 1,7000
|
1 1 1 2 |
4000 998 50 650 |
1.65000 1.64000 1.62000 1.60000 |
1.82000 1.85000 1.86000 1.87000 |
200 200 200 200 |
1 1 1 1 |
|
DRAGOENT |
39.70 |
2.25 % |
15:10:35 |
8 |
40,9000 |
1 |
10 |
40.00000 |
40.90000 |
69 |
2 |
0 |
4 |
[+] |
DGE |
39.70 40.90 |
31.80000 47.60000 |
13:47:21 11:39:57 11:14:31 11:08:14
|
10 13 36 1
|
40,7000 40,4000 40,4000 40,4000
|
1 1 1 1 |
4 100 10 20 |
39.90000 39.80000 39.70000 39.60000 |
41.10000 41.40000 41.50000 41.60000 |
20 30 50 10 |
1 1 1 1 |
|
DRFINANCE |
0.00 |
0.00 % |
15:32:35 |
100 |
0,9400 |
1 |
707 |
0.81000 |
0.94000 |
3266 |
2 |
0 |
0 |
[+] |
DRF |
0.00 0.00 |
0.75500 1.12000 |
14:20:26 13:04:34 12:20:21 11:02:37
|
2000 500 360 488
|
0,8200 0,8800 0,8800 0,9000
|
1 2 1 1 |
2400 2733 2000 3200 |
0.80500 0.80000 0.77500 0.55000 |
0.96500 0.97000 0.98000 0.99000 |
3000 2611 14006 5108 |
1 1 3 1 |
|
DROZAPOL |
5.36 |
2.63 % |
12:42:55 |
500 |
5,4600 |
1 |
170 |
5.36000 |
5.46000 |
490 |
1 |
1 |
4 |
[+] |
DPL |
5.36 5.48 |
4.83000 5.88000 |
12:25:16 10:14:25 15:48:55 15:48:55
|
4 200 90 131
|
5,4800 5,3600 5,3200 5,3200
|
1 6 2 1 |
94 789 535 400 |
5.32000 5.30000 5.26000 5.20000 |
5.48000 5.52000 5.56000 5.58000 |
562 1400 1131 190 |
2 2 2 1 |
|
DUALITY |
3.49 |
1.72 % |
17:00:00 |
1 |
3,5500 |
1 |
225 |
3.50000 |
3.55000 |
178 |
2 |
6 |
22 |
[+] |
DUA |
3.49 3.55 |
2.80000 4.18000 |
16:22:12 15:42:21 15:35:50 15:25:49
|
50 1250 20 475
|
3,5000 3,5000 3,5500 3,5000
|
2 1 1 1 |
2879 601 50 100 |
3.41000 3.40000 3.38000 3.36000 |
3.56000 3.57000 3.59000 3.60000 |
745 1800 345 2000 |
2 2 1 3 |
|
EASYCALL |
4.80 |
-2.04 % |
14:06:18 |
475 |
4,8000 |
1 |
40 |
4.70000 |
4.86000 |
177 |
1 |
1 |
3 |
[+] |
ECL |
4.78 4.80 |
3.84000 5.75000 |
14:06:18 13:09:09 09:14:18 12:33:59
|
30 25 15 20
|
4,7800 4,8000 4,9000 4,9000
|
1 1 1 1 |
30 25 40 149 |
4.54000 4.40000 4.36000 4.34000 |
4.90000 4.98000 5.20000 5.40000 |
387 1000 35 20 |
2 1 1 1 |
|
ECCGAMES |
0.72 |
1.45 % |
11:43:29 |
1000 |
0,7000 |
2 |
1500 |
0.69000 |
0.71800 |
200 |
1 |
5 |
4 |
[+] |
ECC |
0.70 0.72 |
0.58000 0.86800 |
11:43:29 09:56:20 09:54:35 09:28:07
|
200 100 2000 200
|
0,7020 0,7200 0,7000 0,7200
|
1 1 1 2 |
500 2000 3000 2400 |
0.68200 0.68000 0.66600 0.66400 |
0.72000 0.72200 0.72600 0.72800 |
7789 1800 400 500 |
2 1 1 1 |
|
ECHO |
4.08 |
0.99 % |
16:47:22 |
200 |
4,1000 |
1 |
2500 |
4.11000 |
4.14000 |
500 |
1 |
68 |
281 |
[+] |
ECH |
4.06 4.15 |
3.68000 4.48000 |
16:39:01 16:37:36 16:37:36 16:14:58
|
2000 439 41 269
|
4,1000 4,1400 4,1400 4,0900
|
2 1 1 1 |
6499 500 613 1085 |
4.10000 4.09000 4.06000 4.02000 |
4.15000 4.16000 4.17000 4.18000 |
2225 6500 5247 2400 |
2 4 2 2 |
|
ECO5TECH |
1.93 |
1.47 % |
15:32:17 |
24 |
1,9280 |
1 |
330 |
1.87000 |
1.92600 |
2000 |
1 |
1 |
1 |
[+] |
ECT |
1.87 1.93 |
1.54400 2.31500 |
15:32:17 15:07:03 13:05:49 12:54:55
|
20 570 30 1
|
1,9280 1,8700 1,9280 1,8700
|
1 1 1 1 |
1000 50 125 50 |
1.86000 1.85000 1.84200 1.83000 |
1.92800 1.93000 1.93400 1.93800 |
146 5880 370 1006 |
1 2 1 2 |
|
EDINVEST |
3.86 |
-2.56 % |
14:36:51 |
209 |
3,8000 |
1 |
530 |
3.78000 |
3.80000 |
1776 |
1 |
1 |
2 |
[+] |
EDI |
3.80 3.86 |
3.48000 4.24000 |
13:28:10 12:40:19 09:41:22 09:40:15
|
156 8 10 20
|
3,8000 3,8000 3,8000 3,8200
|
3 1 1 2 |
620 2100 20 410 |
3.76000 3.74000 3.72000 3.70000 |
3.86000 3.90000 3.98000 4.00000 |
175 1990 475 1000 |
2 1 1 1 |
|
EFENERGII |
0.17 |
1.71 % |
16:41:17 |
500 |
0,1780 |
3 |
9500 |
0.17000 |
0.17800 |
1500 |
1 |
28 |
5 |
[+] |
EFE |
0.17 0.18 |
0.13900 0.20600 |
16:41:17 16:38:09 15:15:21 15:15:08
|
2500 1000 3350 5650
|
0,1760 0,1750 0,1760 0,1760
|
1 1 1 1 |
3066 1368 1000 8940 |
0.16900 0.16800 0.16700 0.16600 |
0.17900 0.18000 0.18100 0.18400 |
2950 3600 5626 14415 |
1 1 1 3 |
|
EKIOSK |
0.00 |
0.00 % |
16:44:16 |
2 |
1,0900 |
1 |
100 |
1.05000 |
1.11000 |
100 |
1 |
0 |
0 |
[+] |
EKS |
0.00 0.00 |
0.87500 1.30000 |
16:43:25 16:42:37 16:41:55 15:31:02
|
2 2 2 114
|
1,0900 1,0900 1,0900 1,0400
|
1 1 1 1 |
127 100 139 399 |
1.04000 1.02000 1.00000 0.95500 |
1.12000 1.13000 1.14000 1.15000 |
100 100 936 100 |
1 1 2 1 |
|
EKIPA |
4.04 |
-0.25 % |
15:02:45 |
19 |
4,0700 |
1 |
218 |
4.06000 |
4.07000 |
20 |
1 |
2 |
7 |
[+] |
EEE |
4.04 4.15 |
3.24000 4.84000 |
14:22:39 14:20:51 13:28:10 13:28:10
|
272 3 2 98
|
4,0700 4,1500 4,0600 4,0700
|
1 1 1 2 |
2000 200 200 250 |
4.05000 4.03000 4.02000 4.00000 |
4.14000 4.15000 4.16000 4.19000 |
272 157 244 150 |
1 1 1 2 |
|
EKOEXPORT |
0.00 |
0.00 % |
16:48:29 |
99 |
1,6300 |
1 |
8 |
PKC |
PKC |
298 |
2 |
0 |
0 |
[+] |
EEX |
0.00 0.00 |
1.47000 1.79000 |
16:44:36 16:44:36 16:44:36 16:44:36
|
7 771 661 777
|
1,6000 1,6050 1,6050 1,6100
|
1 1 1 1 |
10 1624 153 645 |
1.59500 1.59000 1.57000 1.56000 |
1.59000 1.60000 1.63000 1.64000 |
3000 6946 1000 200 |
1 2 1 1 |
|
EKOPARK |
7.35 |
1.36 % |
14:22:33 |
5 |
7,4500 |
1 |
20 |
6.40000 |
7.45000 |
15 |
1 |
0 |
0 |
[+] |
EPR |
7.35 7.45 |
5.90000 8.80000 |
14:22:33 14:22:33 17:00:00 17:00:00
|
20 5 15 20
|
7,4000 7,3500 7,3500 7,3500
|
1 1 1 1 |
99 126 20 148 |
6.35000 6.30000 6.20000 6.10000 |
7.50000 7.55000 7.60000 7.65000 |
13 20 20 20 |
1 1 1 1 |
|
EKOPOL |
7.54 |
-6.02 % |
11:13:06 |
265 |
7,5000 |
4 |
267 |
7.50000 |
7.80000 |
327 |
2 |
1 |
9 |
[+] |
EGH |
7.50 7.54 |
6.04000 9.04000 |
11:08:32 11:08:12 11:08:12 11:08:12
|
500 198 62 70
|
7,5000 7,5000 7,5200 7,5400
|
1 1 1 1 |
80 270 40 230 |
7.46000 7.44000 7.32000 7.26000 |
7.90000 7.94000 8.00000 8.10000 |
350 697 500 127 |
1 2 1 1 |
|
ELEKTROTI |
11.30 |
-0.53 % |
17:00:00 |
95 |
11,3000 |
1 |
100 |
11.20000 |
11.30000 |
605 |
2 |
39 |
444 |
[+] |
ELT |
11.14 11.42 |
10.18000 12.42000 |
17:00:00 16:49:54 16:49:22 16:49:03
|
100 1000 370 400
|
11,3000 11,2800 11,3200 11,3000
|
2 2 6 4 |
200 423 2823 454 |
11.18000 11.16000 11.14000 11.12000 |
11.32000 11.36000 11.38000 11.40000 |
400 245 279 1385 |
1 2 2 4 |
|
ELKOP |
0.48 |
11.11 % |
17:00:00 |
1899 |
0,5400 |
1 |
501 |
0.54000 |
0.55000 |
13667 |
2 |
559 |
295 |
[+] |
EKP |
0.48 0.55 |
0.47900 0.58400 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1101 4899 2000 3101
|
0,5400 0,5400 0,5400 0,5400
|
3 1 1 1 |
6880 6000 4000 3000 |
0.53000 0.51600 0.51400 0.51200 |
0.55400 0.55600 0.55800 0.56000 |
1544 20000 7990 55220 |
1 1 3 7 |
|
ELZAB |
1.56 |
-0.61 % |
14:40:02 |
310 |
1,6200 |
2 |
872 |
1.56000 |
1.63000 |
2600 |
2 |
1 |
2 |
[+] |
ELZ |
1.56 1.62 |
1.41000 1.71000 |
14:38:47 13:22:42 13:22:42 17:00:00
|
890 98 1 10
|
1,6200 1,5600 1,5600 1,6300
|
2 2 4 1 |
1350 1100 3021 1000 |
1.55000 1.51000 1.50000 1.49000 |
1.65000 1.68000 1.69000 1.70000 |
3202 764 530 3842 |
2 1 1 2 |
|
EMC |
9.30 |
0.00 % |
16:46:21 |
1 |
9,3000 |
1 |
26 |
8.50000 |
9.30000 |
8821 |
9 |
0 |
0 |
[+] |
EMC |
9.30 9.30 |
8.40000 10.20000 |
16:46:20 16:46:19 16:46:16 09:01:58
|
1 1 1 1
|
9,3000 9,3000 9,3000 9,3000
|
1 1 1 0 |
51 100 130 0 |
8.20000 8.00000 7.00000 0.00000 |
9.35000 9.45000 9.50000 9.85000 |
57 87 602 93 |
1 1 1 1 |
|
EMONT |
0.43 |
-2.27 % |
15:00:00 |
400 |
0,4300 |
1 |
1500 |
0.43200 |
0.43200 |
3000 |
2 |
17 |
7 |
[+] |
ELM |
0.43 0.43 |
0.34400 0.51600 |
15:00:00 15:00:00 15:00:00 15:00:00
|
3799 2200 2400 4000
|
0,4300 0,4300 0,4300 0,4300
|
4 1 1 1 |
24051 200 500 1000 |
0.43000 0.40000 0.35000 0.34400 |
0.44200 0.44400 0.47000 0.47400 |
8000 8483 6462 3105 |
1 1 2 1 |
|
EMPERIA |
11.80 |
-1.64 % |
13:08:49 |
8 |
12,0000 |
2 |
107 |
11.50000 |
12.00000 |
32 |
1 |
0 |
2 |
[+] |
EMP |
11.50 12.00 |
9.44000 14.15000 |
12:18:27 09:16:20 09:16:20 13:58:48
|
100 21 4 8
|
12,0000 11,5000 11,8000 12,2000
|
1 1 1 1 |
190 59 150 100 |
11.10000 11.05000 11.00000 10.80000 |
12.10000 12.20000 12.50000 12.75000 |
250 90 112 84 |
1 1 1 1 |
|
ENEA |
7.11 |
-0.35 % |
17:00:00 |
303 |
7,1000 |
3 |
7005 |
7.10000 |
7.12000 |
48 |
1 |
361 |
2,552 |
[+] |
ENA |
7.01 7.12 |
6.39500 7.81500 |
17:00:00 17:00:00 17:00:00 17:00:00
|
30 69 64 30
|
7,1000 7,1000 7,1000 7,1000
|
1 2 2 2 |
47 52 111 52 |
7.09500 7.09000 7.08500 7.08000 |
7.12500 7.13000 7.13500 7.14000 |
1772 1000 2039 647 |
3 1 2 2 |
|
ENELMED |
0.00 |
0.00 % |
09:00:00 |
1 |
15,6000 |
1 |
90 |
14.30000 |
15.60000 |
527 |
2 |
0 |
0 |
[+] |
ENE |
0.00 0.00 |
14.10000 17.10000 |
09:00:57 17:00:00 17:00:00 17:00:00
|
2 1 1 1
|
15,6000 15,7000 15,7000 15,7000
|
2 1 1 1 |
217 59 100 3 |
14.00000 13.20000 13.10000 12.60000 |
15.70000 15.90000 16.40000 16.70000 |
90 56 172 31 |
1 1 2 1 |
|
ENERGA |
7.90 |
-0.75 % |
17:04:28 |
100 |
7,9000 |
2 |
533 |
7.90000 |
7.96000 |
500 |
1 |
26 |
208 |
[+] |
ENG |
7.86 7.96 |
7.12000 8.68000 |
17:02:41 17:02:37 17:02:35 17:01:55
|
574 283 350 277
|
7,9000 7,9000 7,9000 7,9000
|
4 5 3 3 |
1220 1945 3356 5298 |
7.88000 7.86000 7.84000 7.82000 |
7.98000 8.00000 8.06000 8.10000 |
3350 14470 1768 1410 |
3 8 2 3 |
|
ENTER |
47.90 |
1.06 % |
17:00:23 |
1000 |
47,8000 |
1 |
21 |
47.60000 |
47.80000 |
296 |
1 |
44 |
2,099 |
[+] |
ENT |
47.00 48.00 |
43.20000 52.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2500 323 580 6
|
47,8000 47,8000 47,8000 47,8000
|
3 1 1 3 |
436 395 395 210 |
47.30000 47.20000 47.10000 47.00000 |
47.90000 48.00000 48.10000 48.20000 |
10 769 672 795 |
1 3 3 2 |
|
ERBUD |
41.40 |
-2.90 % |
17:01:53 |
9 |
40,2000 |
3 |
120 |
39.80000 |
40.20000 |
1 |
1 |
1 |
33 |
[+] |
ERB |
39.50 41.40 |
37.30000 45.50000 |
17:00:00 16:13:59 14:13:01 14:13:01
|
1 30 80 7
|
40,2000 40,2000 40,2000 40,2000
|
1 1 1 1 |
190 99 10 20 |
39.70000 39.50000 39.30000 39.20000 |
40.30000 40.60000 41.00000 41.40000 |
229 176 100 66 |
1 1 1 1 |
|
ERG |
43.00 |
8.84 % |
16:39:14 |
2 |
46,8000 |
1 |
260 |
45.00000 |
46.80000 |
28 |
1 |
3 |
120 |
[+] |
ERG |
43.00 46.80 |
38.80000 47.20000 |
16:16:19 16:16:19 16:16:19 16:16:19
|
100 180 15 105
|
45,0000 45,0000 45,0000 45,0000
|
1 1 1 1 |
500 190 40 64 |
44.00000 43.00000 40.00000 38.80000 |
48.00000 50.00000 51.00000 51.50000 |
1100 408 123 26 |
2 3 1 1 |
|
ESHOPPING |
0.16 |
-1.28 % |
14:10:18 |
250 |
0,1540 |
1 |
3999 |
0.13600 |
0.15400 |
9000 |
1 |
0 |
0 |
[+] |
ESG |
0.15 0.16 |
0.12400 0.18600 |
09:00:00 09:00:00 10:59:36 09:03:08
|
100 100 1 1
|
0,1550 0,1560 0,1540 0,1370
|
1 1 1 1 |
3000 10000 4999 14400 |
0.13500 0.13400 0.12800 0.12700 |
0.15500 0.15600 0.17600 0.17700 |
27637 5999 3744 3300 |
2 1 1 1 |
|
ESKIMOS |
0.00 |
0.00 % |
15:00:00 |
100 |
0,1140 |
1 |
500 |
0.11000 |
0.11600 |
1000 |
1 |
0 |
0 |
[+] |
ESK |
0.00 0.00 |
0.09150 0.13600 |
15:00:08 15:00:00 11:00:00 15:00:00
|
10000 4528 100 50
|
0,1140 0,1140 0,1140 0,1140
|
1 1 1 1 |
200 650 400 1000 |
0.10600 0.10100 0.09600 0.09200 |
0.12000 0.13000 0.14600 0.14700 |
500 1000 1000 11111 |
1 1 1 1 |
|
ESOTIQ |
34.20 |
1.75 % |
15:58:46 |
9 |
34,8000 |
1 |
40 |
33.70000 |
34.90000 |
50 |
1 |
0 |
10 |
[+] |
EAH |
33.60 34.80 |
30.80000 37.60000 |
15:58:46 15:58:46 15:09:43 14:04:40
|
64 17 10 3
|
34,5000 34,3000 33,6000 34,3000
|
1 1 2 2 |
60 100 80 90 |
33.60000 33.50000 33.30000 33.20000 |
35.00000 35.20000 35.40000 35.50000 |
21 20 20 285 |
2 1 1 3 |
|
ESTAR |
0.00 |
-0.23 % |
09:19:15 |
5 |
1,2770 |
1 |
89 |
1.28000 |
13.30000 |
33 |
1 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.16000 1.40000 |
13:56:39 11:24:26 11:21:22 11:14:50
|
5 3 2 6
|
1,3300 1,3300 1,5000 1,5000
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.00000 0.00000 0.00000 0.00000 |
0 0 0 0 |
0 0 0 0 |
|
EUCO |
1.33 |
0.76 % |
15:08:35 |
197 |
1,3300 |
1 |
420 |
1.33000 |
1.35000 |
120 |
1 |
3 |
4 |
[+] |
EUC |
1.31 1.34 |
1.20000 1.46000 |
14:05:14 13:12:25 12:45:45 09:00:55
|
30 545 2620 2
|
1,3400 1,3300 1,3100 1,3300
|
1 1 1 1 |
2380 4000 500 500 |
1.31000 1.30500 1.29500 1.27500 |
1.38000 1.39000 1.40000 1.42000 |
1568 923 1752 2000 |
1 1 2 1 |
|
EUROCASH |
17.10 |
0.23 % |
17:00:00 |
65 |
17,1400 |
2 |
64 |
17.13000 |
17.14000 |
45 |
1 |
92 |
1,565 |
[+] |
EUR |
16.82 17.30 |
15.39000 18.81000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
261 24 6 32
|
17,1400 17,1400 17,1400 17,1400
|
2 3 2 1 |
64 284 98 1000 |
17.10000 17.09000 17.06000 17.05000 |
17.15000 17.17000 17.18000 17.19000 |
34 34 110 62 |
2 2 1 2 |
|
EUROHOLD |
3.42 |
1.08 % |
14:47:02 |
5 |
3,7400 |
2 |
515 |
3.52000 |
3.74000 |
610 |
2 |
1 |
5 |
[+] |
EHG |
3.42 3.74 |
3.08000 3.76000 |
11:27:25 11:27:25 11:27:25 11:27:25
|
417 120 99 364
|
3,7400 3,7400 3,7400 3,7400
|
1 1 1 2 |
120 110 619 1061 |
3.50000 3.42000 3.36000 3.34000 |
3.76000 3.80000 3.90000 3.92000 |
1394 356 716 355 |
2 1 1 1 |
|
EUROSNACK |
2.02 |
1.00 % |
09:47:05 |
8000 |
2,0200 |
1 |
1400 |
2.02000 |
2.06000 |
812 |
1 |
8 |
16 |
[+] |
ECK |
2.02 2.02 |
1.62000 2.42000 |
16:38:35 11:51:50 09:09:22 09:08:57
|
1000 812 1000 9000
|
2,0000 1,9500 2,0000 2,0000
|
1 1 1 1 |
1000 2000 3616 8000 |
2.00000 1.94000 1.88000 1.82000 |
2.08000 2.10000 2.20000 2.24000 |
600 1000 37500 1000 |
2 1 1 1 |
|
EUROTAX |
0.00 |
0.00 % |
10:03:49 |
80 |
3,3200 |
1 |
300 |
3.34000 |
3.50000 |
3303 |
3 |
0 |
0 |
[+] |
ETX |
0.00 0.00 |
2.66000 3.98000 |
09:02:49 14:06:16 09:00:32 09:07:24
|
327 100 1000 1
|
3,3200 3,3200 3,5000 3,6000
|
2 1 1 1 |
1528 427 160 5000 |
3.32000 3.26000 3.18000 3.02000 |
3.54000 3.60000 3.64000 3.86000 |
285 1480 303 499 |
1 1 1 1 |
|
EUROTEL |
54.00 |
0.37 % |
17:00:00 |
9 |
54,2000 |
2 |
32 |
54.20000 |
54.80000 |
62 |
2 |
4 |
231 |
[+] |
ETL |
53.60 55.60 |
48.60000 59.40000 |
16:37:38 16:36:20 16:34:41 16:34:35
|
70 6 55 200
|
54,2000 53,6000 53,6000 53,6000
|
1 2 7 3 |
194 602 155 39 |
53.80000 53.20000 53.00000 52.60000 |
55.00000 55.20000 55.40000 55.60000 |
48 86 12 389 |
4 2 1 3 |
|
EXCELLENC |
0.15 |
-0.68 % |
16:06:41 |
5198 |
0,1470 |
1 |
1000 |
0.14350 |
0.14700 |
23092 |
1 |
68 |
10 |
[+] |
EXC |
0.14 0.15 |
0.11850 0.17750 |
15:42:27 15:39:24 15:10:30 14:04:29
|
3442 2273 1 1
|
0,1470 0,1470 0,1470 0,1440
|
1 1 1 1 |
5500 1500 1000 10000 |
0.14300 0.14250 0.14200 0.14100 |
0.14850 0.14900 0.14950 0.15000 |
29952 297 13981 10000 |
2 1 1 1 |
|
FABRYKAKD |
0.00 |
0.00 % |
15:00:00 |
1000 |
0,1090 |
1 |
5999 |
0.08200 |
0.10900 |
17111 |
2 |
0 |
0 |
[+] |
FKD |
0.00 0.00 |
0.08750 0.13000 |
15:00:00 11:00:00 15:00:00 15:00:57
|
2623 1000 129 10
|
0,0880 0,1090 0,1000 0,1080
|
2 1 1 1 |
1001 500 1000 3000 |
0.08000 0.07400 0.07000 0.06000 |
0.11000 0.11700 0.12000 0.12500 |
33068 1700 4167 14000 |
3 1 1 1 |
|
FARM51 |
25.20 |
-2.91 % |
16:39:12 |
71 |
25,0000 |
1 |
100 |
24.65000 |
25.00000 |
73 |
1 |
7 |
165 |
[+] |
F51 |
24.55 25.70 |
20.20000 30.20000 |
16:39:12 16:39:12 16:39:12 16:18:28
|
134 10 45 34
|
24,9500 24,9500 24,9000 24,5500
|
3 3 1 1 |
272 155 233 50 |
24.60000 24.50000 24.45000 24.35000 |
25.05000 25.10000 25.15000 25.20000 |
50 281 50 50 |
1 3 1 1 |
|
FASING |
12.85 |
1.56 % |
14:15:38 |
128 |
13,0000 |
2 |
158 |
12.55000 |
13.00000 |
467 |
1 |
1 |
14 |
[+] |
FSG |
12.85 13.00 |
11.60000 14.10000 |
14:15:16 09:28:55 09:28:04 09:28:04
|
2 350 230 105
|
12,9000 12,9000 12,9000 12,9000
|
2 1 1 2 |
604 610 106 266 |
12.35000 12.30000 12.20000 12.10000 |
13.10000 13.20000 13.25000 13.30000 |
100 300 150 483 |
1 1 1 2 |
|
FEERUM |
6.75 |
1.43 % |
16:42:09 |
5 |
7,1000 |
1 |
6 |
7.00000 |
7.10000 |
395 |
1 |
3 |
19 |
[+] |
FEE |
6.75 7.10 |
6.10000 7.40000 |
16:41:06 16:38:56 16:24:18 15:58:42
|
200 94 219 11
|
7,0000 7,0000 7,0000 7,0000
|
1 1 4 3 |
200 219 1106 1746 |
6.90000 6.85000 6.75000 6.70000 |
7.20000 7.25000 7.30000 7.40000 |
700 801 1700 200 |
2 1 3 1 |
|
FEMTECH |
0.00 |
0.00 % |
15:00:00 |
1 |
0,9350 |
1 |
596 |
0.84000 |
0.93500 |
1498 |
2 |
0 |
0 |
[+] |
FEM |
0.00 0.00 |
0.75000 1.12000 |
11:00:00 11:00:00 11:00:00 15:00:00
|
598 1 169 100
|
0,8500 0,8500 0,8500 0,8500
|
1 0 0 0 |
489 0 0 0 |
0.81000 0.00000 0.00000 0.00000 |
0.94000 0.99000 1.00000 1.64000 |
962 3620 10000 390 |
2 1 1 1 |
|
FERRO |
30.00 |
0.67 % |
17:00:00 |
1 |
30,2000 |
2 |
533 |
30.20000 |
30.90000 |
1066 |
2 |
5 |
138 |
[+] |
FRO |
30.00 31.00 |
27.00000 33.00000 |
16:49:04 16:49:04 16:49:03 16:49:03
|
9 76 170 65
|
30,9000 30,8000 30,2000 30,3000
|
1 4 1 3 |
50 313 40 401 |
30.10000 30.00000 29.90000 29.80000 |
31.00000 31.70000 31.90000 32.00000 |
123 150 83 749 |
2 1 1 4 |
|
FERRUM |
3.62 |
-1.66 % |
15:22:54 |
68 |
3,5600 |
2 |
740 |
3.54000 |
3.62000 |
222 |
1 |
1 |
5 |
[+] |
FER |
3.56 3.62 |
3.26000 3.98000 |
15:10:18 14:26:20 14:26:20 12:04:42
|
132 90 200 178
|
3,5600 3,5600 3,6200 3,6200
|
1 2 1 1 |
333 2771 200 222 |
3.52000 3.50000 3.48000 3.46000 |
3.64000 3.66000 3.68000 3.70000 |
272 200 200 200 |
2 1 1 1 |
|
FON |
4.82 |
5.81 % |
12:30:49 |
97 |
5,1000 |
1 |
13 |
5.00000 |
5.10000 |
840 |
5 |
0 |
2 |
[+] |
FON |
4.82 5.10 |
4.34000 5.30000 |
10:47:42 10:47:42 09:01:59 09:02:02
|
3 297 18 2
|
5,1000 5,1000 4,8200 4,8200
|
1 1 1 1 |
310 396 111 339 |
4.86000 4.84000 4.82000 4.80000 |
5.15000 5.20000 5.25000 5.30000 |
846 1207 376 272 |
2 2 2 1 |
|
FOREVEREN |
4.69 |
1.50 % |
17:00:00 |
1 |
4,7300 |
1 |
51 |
4.70000 |
4.73000 |
49 |
1 |
2 |
10 |
[+] |
FOR |
4.60 4.73 |
3.76000 5.62000 |
14:58:27 14:58:27 14:58:27 14:58:27
|
150 5 95 130
|
4,7000 4,7000 4,7000 4,6900
|
1 1 1 2 |
50 50 100 100 |
4.65000 4.64000 4.63000 4.62000 |
4.74000 4.75000 4.78000 4.79000 |
676 150 50 100 |
2 1 1 1 |
|
FORTE |
25.70 |
1.56 % |
17:00:00 |
90 |
26,0000 |
1 |
10 |
25.70000 |
26.00000 |
675 |
2 |
3 |
73 |
[+] |
FTE |
25.60 26.30 |
23.20000 28.20000 |
17:00:00 16:49:45 16:49:45 16:49:45
|
10 6 2 2
|
26,0000 26,0000 25,9000 25,9000
|
1 3 3 2 |
50 242 160 36 |
25.60000 25.50000 25.40000 25.20000 |
26.20000 26.30000 26.40000 26.80000 |
458 390 160 168 |
1 2 2 2 |
|
FORTWRO |
54.00 |
1.83 % |
16:49:07 |
1 |
57,9400 |
1 |
5 |
55.50000 |
57.94000 |
15 |
1 |
0 |
4 |
[+] |
FRW |
54.00 57.94 |
43.20000 64.80000 |
16:49:07 16:49:07 16:39:57 16:39:57
|
10 8 1 10
|
56,9000 56,9000 56,9000 56,0000
|
1 1 1 1 |
11 6 70 10 |
55.00000 54.10000 53.04000 53.02000 |
57.95000 58.10000 58.18000 58.26000 |
20 14 78 37 |
1 1 2 1 |
|
GALVO |
2.58 |
0.00 % |
17:00:00 |
1 |
2,6800 |
1 |
397 |
2.52000 |
2.68000 |
607 |
1 |
6 |
16 |
[+] |
GAL |
2.46 2.68 |
2.08000 3.08000 |
15:46:52 15:38:16 15:18:20 13:56:44
|
184 400 10 1000
|
2,6400 2,5400 2,6400 2,5400
|
1 1 1 1 |
1000 1500 895 625 |
2.42000 2.34000 2.32000 2.30000 |
2.70000 2.80000 2.88000 2.90000 |
1774 999 667 7000 |
2 1 1 1 |
|
GAMEOPS |
18.00 |
-0.57 % |
17:00:00 |
9 |
17,5000 |
2 |
211 |
17.50000 |
17.80000 |
107 |
1 |
3 |
60 |
[+] |
GOP |
17.45 18.00 |
16.20000 19.80000 |
17:00:00 17:00:00 16:01:00 16:01:00
|
140 1 377 50
|
17,5000 17,5000 17,4500 17,5000
|
3 3 1 1 |
235 470 150 119 |
17.40000 17.30000 17.20000 17.15000 |
17.90000 17.95000 18.00000 18.10000 |
82 498 8580 2000 |
1 2 5 1 |
|
GAMFACTOR |
6.16 |
-0.32 % |
15:09:54 |
1 |
6,1400 |
1 |
513 |
6.00000 |
6.14000 |
450 |
3 |
0 |
1 |
[+] |
GIF |
5.98 6.16 |
5.56000 6.76000 |
15:09:25 14:32:58 13:23:55 10:44:45
|
7 1 31 1
|
6,0000 6,1400 5,9800 6,1400
|
1 1 2 2 |
308 200 300 385 |
5.98000 5.94000 5.92000 5.90000 |
6.16000 6.18000 6.20000 6.26000 |
99 54 1194 600 |
1 1 2 1 |
|
GENOMED |
40.00 |
0.00 % |
15:52:29 |
1 |
40,0000 |
1 |
5 |
39.40000 |
40.00000 |
396 |
1 |
0 |
0 |
[+] |
GEN |
40.00 40.00 |
32.00000 48.00000 |
11:26:50 09:00:00 16:46:43 10:38:20
|
2 20 2 1
|
40,0000 40,0000 40,0000 40,0000
|
1 1 1 1 |
40 100 3 5 |
39.00000 38.80000 38.40000 38.00000 |
40.80000 41.00000 42.80000 43.20000 |
10 464 10 10 |
1 2 1 1 |
|
GENOMTEC |
8.76 |
0.23 % |
16:49:54 |
10 |
8,9000 |
3 |
493 |
8.76000 |
8.90000 |
668 |
2 |
10 |
88 |
[+] |
GMT |
8.72 8.94 |
7.90000 9.62000 |
16:34:55 16:29:21 16:28:07 16:28:07
|
252 12 8 2
|
8,7600 8,9000 8,9000 8,9000
|
4 3 4 1 |
1050 404 2650 120 |
8.74000 8.72000 8.70000 8.68000 |
8.92000 8.94000 8.96000 8.98000 |
122 867 2000 247 |
1 3 1 1 |
|
GENXONE |
9.84 |
0.81 % |
16:09:49 |
34 |
9,9000 |
1 |
10 |
9.62000 |
9.90000 |
66 |
1 |
0 |
1 |
[+] |
GX1 |
9.84 9.94 |
7.88000 11.80000 |
11:24:21 09:49:06 09:48:17 09:48:17
|
5 5 9 10
|
9,9200 9,9400 9,8400 9,8400
|
1 2 2 2 |
160 109 253 50 |
9.60000 9.54000 9.50000 9.44000 |
9.92000 9.94000 9.96000 10.00000 |
95 5 147 18 |
1 1 1 1 |
|
GEOTRANS |
8.30 |
0.48 % |
17:00:00 |
41 |
8,3400 |
1 |
52 |
8.32000 |
8.34000 |
507 |
1 |
2 |
14 |
[+] |
GTS |
8.22 8.34 |
6.64000 9.96000 |
15:52:30 14:35:31 14:33:10 13:53:44
|
48 9 50 247
|
8,3200 8,3000 8,3000 8,3200
|
1 1 1 1 |
299 170 164 60 |
8.22000 8.20000 8.18000 8.14000 |
8.40000 8.42000 8.46000 8.48000 |
160 61 143 50 |
1 1 1 1 |
|
GETIN |
0.40 |
2.25 % |
17:00:00 |
883 |
0,4085 |
1 |
4000 |
0.40400 |
0.40850 |
7117 |
1 |
570 |
232 |
[+] |
GTN |
0.40 0.41 |
0.36000 0.44000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
708 2909 2090 2052
|
0,4085 0,4085 0,4085 0,4085
|
2 3 1 1 |
46154 19543 950 30000 |
0.40300 0.40200 0.40100 0.40050 |
0.40900 0.40950 0.41000 0.41250 |
8500 15000 76412 11000 |
1 2 7 1 |
|
GHYDROGEN |
0.00 |
10.62 % |
15:42:50 |
873 |
8,8500 |
1 |
1000 |
0.35100 |
6.50000 |
280 |
2 |
0 |
0 |
[+] |
GHY |
0.00 0.00 |
6.40000 9.60000 |
15:42:32 15:42:32 15:41:18 15:41:18
|
500 105 95 30
|
8,8500 8,8500 8,8500 8,8500
|
1 0 0 0 |
1000 0 0 0 |
0.27100 0.00000 0.00000 0.00000 |
7.90000 8.00000 8.88000 9.06000 |
21 1739 44 276 |
1 1 1 2 |
|
GKSKAT |
0.00 |
0.00 % |
11:00:00 |
5590 |
0,1900 |
1 |
10000 |
0.19000 |
0.20000 |
4745 |
1 |
0 |
0 |
[+] |
GKS |
0.00 0.00 |
0.15200 0.22800 |
11:00:00 11:00:00 11:00:00 11:09:12
|
4410 2232 10 2620
|
0,1900 0,2000 0,2000 0,1910
|
1 1 1 0 |
462 100000 5000 0 |
0.17000 0.15000 0.10000 0.00000 |
0.21800 0.22000 0.22400 0.22600 |
10000 35098 1601 3000 |
1 2 1 1 |
|
GLCOSMED |
2.00 |
0.00 % |
09:08:47 |
10 |
2,0000 |
1 |
10 |
1.96000 |
2.00000 |
806 |
3 |
0 |
0 |
[+] |
GLC |
2.00 2.00 |
1.80000 2.20000 |
16:49:37 16:49:37 16:49:37 15:14:21
|
1 10 10 26
|
2,0000 1,9950 1,9950 1,9550
|
4 6 1 2 |
40 3605 10 16 |
1.95500 1.95000 1.94500 1.94000 |
2.01000 2.02000 2.03000 2.04000 |
6 859 25 10 |
1 1 3 1 |
|
GOLAB |
0.00 |
0.00 % |
12:56:57 |
2500 |
0,2300 |
1 |
1000 |
0.10000 |
0.23000 |
32287 |
1 |
0 |
0 |
[+] |
GOL |
0.00 0.00 |
0.18400 0.27600 |
11:00:00 12:52:30 11:00:00 11:00:00
|
100 2600 400 400
|
0,2300 0,2220 0,2220 0,2000
|
1 1 2 0 |
6000 20000 100000 0 |
0.09050 0.02050 0.01050 0.00000 |
0.24200 0.25000 0.34800 0.35000 |
17460 4220 4145 3000 |
1 1 1 1 |
|
GOTFI |
0.00 |
0.00 % |
11:00:00 |
1 |
16,9000 |
1 |
88 |
5.60000 |
14.90000 |
100 |
1 |
0 |
0 |
[+] |
GTF |
0.00 0.00 |
13.60000 20.20000 |
11:21:27 12:05:27 11:00:00 11:00:00
|
1 26 1 20
|
14,1000 11,8000 11,8000 11,8000
|
1 1 0 0 |
1000 500 0 0 |
2.00000 1.00000 0.00000 0.00000 |
20.00000 60.00000 0.00000 0.00000 |
93 10 0 0 |
1 1 0 0 |
|
GOVENA |
0.05 |
0.00 % |
15:00:00 |
1735 |
0,0478 |
2 |
1265 |
0.04780 |
0.04820 |
13815 |
1 |
25 |
1 |
[+] |
GOV |
0.05 0.05 |
0.03360 0.06200 |
15:00:00 11:01:45 11:00:02 11:00:00
|
265 1798 15640 3000
|
0,0478 0,0478 0,0478 0,0478
|
1 1 3 1 |
1000 1000 207000 1000 |
0.04500 0.04300 0.04200 0.04120 |
0.04860 0.04960 0.04980 0.05000 |
14000 20000 16500 655245 |
1 1 2 2 |
|
GPPI |
59.10 |
3.28 % |
17:00:00 |
12 |
63,0000 |
1 |
91 |
61.00000 |
63.00000 |
211 |
3 |
6 |
385 |
[+] |
GPP |
59.10 63.00 |
53.20000 65.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
3 3 18 58
|
63,0000 63,0000 63,0000 63,0000
|
1 1 1 2 |
30 250 90 98 |
60.10000 59.30000 59.20000 59.10000 |
63.20000 63.90000 64.00000 64.50000 |
60 70 345 50 |
1 1 3 1 |
|
GPW |
37.20 |
1.94 % |
17:00:00 |
21 |
37,9000 |
1 |
50 |
37.86000 |
37.90000 |
2700 |
1 |
42 |
1,599 |
[+] |
GPW |
37.20 38.00 |
33.48000 40.92000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
40 61 3 69
|
37,9000 37,9000 37,9000 37,9000
|
1 1 3 1 |
265 50 575 419 |
37.80000 37.68000 37.66000 37.62000 |
37.96000 38.00000 38.02000 38.04000 |
100 1639 100 86 |
1 20 1 2 |
|
GRAPHENE |
1.90 |
-1.04 % |
17:01:20 |
400 |
1,9050 |
1 |
500 |
1.90500 |
1.92500 |
685 |
2 |
19 |
36 |
[+] |
GPH |
1.86 1.98 |
1.52000 2.28000 |
17:01:20 17:00:23 17:00:00 15:59:43
|
600 800 600 100
|
1,9050 1,9050 1,9050 1,9050
|
1 1 1 5 |
800 2756 1000 6620 |
1.89500 1.88500 1.86500 1.86000 |
1.93000 1.95500 1.98000 1.99000 |
1098 800 824 2200 |
1 1 2 2 |
|
GREENX |
2.14 |
0.47 % |
17:01:37 |
2 |
2,1450 |
1 |
998 |
2.14500 |
2.15000 |
5073 |
4 |
435 |
926 |
[+] |
GRX |
2.10 2.16 |
1.92200 2.34500 |
17:00:39 17:00:00 17:00:00 17:00:00
|
1000 2522 1000 80
|
2,1450 2,1450 2,1450 2,1450
|
1 3 1 3 |
2000 4502 1000 30650 |
2.14000 2.12000 2.11500 2.11000 |
2.16000 2.16500 2.17000 2.17500 |
14100 3354 13020 5400 |
5 2 3 2 |
|
GREMPCO |
0.00 |
0.00 % |
15:29:21 |
1000 |
0,5700 |
1 |
500 |
0.55000 |
0.57000 |
400 |
1 |
0 |
0 |
[+] |
GRM |
0.00 0.00 |
0.45600 0.68000 |
15:29:21 11:23:51 11:23:51 11:23:51
|
500 345 1000 3655
|
0,5600 0,5400 0,5500 0,5500
|
1 1 2 1 |
500 655 3000 10000 |
0.54500 0.54000 0.53500 0.53000 |
0.58000 0.58500 0.59000 0.59500 |
1600 10000 2000 5000 |
3 1 3 1 |
|
GRODNO |
14.26 |
0.85 % |
17:00:00 |
231 |
14,2400 |
1 |
400 |
14.24000 |
14.36000 |
27 |
1 |
4 |
52 |
[+] |
GRN |
14.20 14.40 |
12.84000 15.68000 |
17:00:00 17:00:00 16:44:01 16:25:15
|
212 140 400 46
|
14,2400 14,2400 14,2400 14,2600
|
3 1 1 1 |
181 200 100 100 |
14.22000 14.20000 14.18000 14.12000 |
14.38000 14.40000 14.44000 14.46000 |
182 200 180 100 |
1 1 1 1 |
|
GRUPAAZOTY |
27.22 |
-0.30 % |
17:00:36 |
100 |
26,7200 |
5 |
452 |
26.72000 |
26.76000 |
27 |
2 |
88 |
2,344 |
[+] |
ATT |
26.60 27.30 |
24.50000 29.94000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
17 113 243 30
|
26,7200 26,7200 26,7200 26,7200
|
7 3 2 3 |
1579 212 52 237 |
26.70000 26.68000 26.66000 26.64000 |
26.78000 26.80000 26.84000 26.88000 |
26 97 52 204 |
2 4 2 4 |
|
GRUPAMZ |
0.50 |
0.00 % |
17:00:00 |
124 |
0,5200 |
1 |
50 |
0.47550 |
0.52000 |
10910 |
2 |
13 |
6 |
[+] |
GMZ |
0.47 0.52 |
0.40000 0.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
400 315 49 1
|
0,5200 0,5200 0,5200 0,5200
|
1 1 1 1 |
1000 2000 2000 2000 |
0.47500 0.47000 0.46700 0.46500 |
0.52900 0.53900 0.54900 0.55000 |
3277 1900 9973 7237 |
1 1 1 2 |
|
GRUPAREC |
57.00 |
0.00 % |
17:00:00 |
1 |
57,0000 |
1 |
30 |
55.00000 |
57.00000 |
107 |
4 |
0 |
1 |
[+] |
GRC |
54.50 57.00 |
45.60000 68.00000 |
11:27:56 11:27:56 11:23:54 11:23:54
|
2 2 10 8
|
54,5000 54,5000 55,0000 55,0000
|
2 2 1 1 |
19 40 210 50 |
54.50000 54.00000 53.50000 53.00000 |
57.50000 58.00000 58.50000 59.00000 |
8 555 54 115 |
1 4 1 3 |
|
GTC |
5.98 |
0.00 % |
14:13:54 |
155 |
5,9800 |
2 |
400 |
5.90000 |
5.98000 |
345 |
1 |
1 |
5 |
[+] |
GTC |
5.94 5.98 |
5.40000 6.56000 |
14:13:46 14:13:40 11:23:20 10:25:57
|
173 230 70 137
|
5,9800 5,9800 5,9400 5,9800
|
2 1 2 2 |
186 180 440 177 |
5.76000 5.74000 5.70000 5.68000 |
6.00000 6.02000 6.04000 6.06000 |
320 248 335 250 |
2 1 1 1 |
|
HANDLOWY |
79.00 |
-0.13 % |
17:00:00 |
9 |
79,4000 |
1 |
393 |
79.40000 |
80.00000 |
20 |
1 |
103 |
8,184 |
[+] |
BHW |
78.50 80.80 |
71.10000 86.90000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
18 32 28 280
|
79,4000 79,4000 79,4000 79,4000
|
2 1 4 1 |
148 10 418 603 |
79.30000 79.20000 79.00000 78.90000 |
80.20000 80.30000 80.40000 80.50000 |
15 603 1083 1363 |
1 1 3 4 |
|
HARPER |
4.72 |
0.00 % |
15:53:42 |
300 |
4,7200 |
1 |
349 |
4.71000 |
4.77000 |
393 |
2 |
1 |
3 |
[+] |
HRP |
4.71 4.72 |
4.25000 5.18000 |
13:50:39 13:50:39 09:57:55 09:00:00
|
51 100 100 2
|
4,7100 4,7100 4,7100 4,7200
|
1 3 1 1 |
100 624 500 500 |
4.61000 4.60000 4.59000 4.58000 |
4.78000 4.89000 4.93000 4.96000 |
300 140 889 400 |
1 1 1 1 |
|
HELIO |
11.80 |
1.72 % |
17:00:00 |
33 |
11,8000 |
1 |
44 |
11.50000 |
11.80000 |
1167 |
2 |
1 |
12 |
[+] |
HEL |
11.50 11.80 |
10.70000 12.90000 |
17:00:00 16:46:27 16:40:41 16:12:51
|
192 200 200 106
|
11,8000 11,7000 11,7000 11,5000
|
3 2 2 1 |
723 420 97 2500 |
11.10000 11.00000 10.90000 10.80000 |
11.90000 12.00000 12.10000 12.20000 |
629 235 55 284 |
2 2 1 3 |
|
HEMP |
0.13 |
4.03 % |
15:22:57 |
5999 |
0,1290 |
1 |
100 |
0.14000 |
0.12900 |
27001 |
1 |
104 |
13 |
[+] |
HMP |
0.13 0.13 |
0.10000 0.15000 |
15:00:27 15:00:10 15:00:00 15:00:00
|
10000 2824 400 9600
|
0,1290 0,1290 0,1290 0,1290
|
2 2 2 1 |
1751 14000 6090 7010 |
0.12900 0.12500 0.12400 0.12300 |
0.13000 0.13700 0.13800 0.13950 |
50000 7998 9277 26789 |
1 1 2 1 |
|
HERCULES |
1.17 |
-1.71 % |
17:00:00 |
23 |
1,1500 |
1 |
2200 |
1.11500 |
1.15000 |
1377 |
2 |
87 |
98 |
[+] |
HRS |
1.10 1.17 |
1.05500 1.28500 |
17:00:00 17:00:00 17:00:00 16:36:41
|
77 700 100 3
|
1,1500 1,1500 1,1500 1,1550
|
1 2 3 2 |
1661 49460 5512 2633 |
1.11000 1.10500 1.10000 1.09000 |
1.16500 1.17000 1.18000 1.18500 |
1400 5654 1200 2230 |
1 2 1 2 |
|
HORTICO |
5.60 |
1.82 % |
09:53:45 |
5 |
5,6000 |
1 |
200 |
5.45000 |
5.60000 |
532 |
1 |
0 |
0 |
[+] |
HOR |
5.60 5.60 |
4.48000 6.70000 |
16:44:07 14:25:49 13:39:26 13:03:23
|
248 2 150 3
|
5,5000 5,5000 5,5500 5,6000
|
3 1 3 1 |
1622 2000 11407 400 |
5.40000 5.35000 5.30000 5.25000 |
5.65000 5.70000 5.75000 5.80000 |
3046 1200 1408 10346 |
3 1 1 4 |
|
Hub.Tech |
0.32 |
0.00 % |
17:00:00 |
27 |
0,3160 |
1 |
393 |
0.31600 |
0.31700 |
15617 |
1 |
52 |
17 |
[+] |
HUB |
0.32 0.32 |
0.25600 0.38400 |
16:48:05 16:09:45 16:00:46 15:53:01
|
45 1000 4888 50
|
0,3170 0,3165 0,3170 0,3170
|
2 3 1 3 |
3500 8920 3500 5000 |
0.31500 0.31450 0.31150 0.31100 |
0.31900 0.31950 0.32000 0.32050 |
500 12521 29677 13627 |
1 1 3 1 |
|
HURTIMEX |
0.00 |
0.00 % |
14:20:38 |
2600 |
0,1670 |
1 |
7810 |
0.15500 |
0.16700 |
4680 |
1 |
0 |
0 |
[+] |
HRT |
0.00 0.00 |
0.13400 0.20000 |
14:08:13 16:46:30 15:03:35 14:56:06
|
580 1000 1700 3490
|
0,1670 0,1670 0,1550 0,1550
|
1 1 1 1 |
4999 4180 7573 2900 |
0.14800 0.14700 0.14500 0.13500 |
0.17000 0.17600 0.18000 0.18500 |
5000 7330 7000 7622 |
1 1 1 1 |
|
HUUUGE |
26.20 |
2.08 % |
17:00:00 |
52 |
27,0000 |
2 |
1472 |
27.00000 |
27.05000 |
1176 |
1 |
26 |
702 |
[+] |
HUG |
26.20 27.40 |
23.60000 28.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
29 1 7 26
|
27,0000 27,0000 27,0000 27,0000
|
1 1 1 4 |
728 14 403 242 |
26.75000 26.70000 26.55000 26.40000 |
27.10000 27.20000 27.30000 27.35000 |
1569 1145 1915 231 |
1 1 4 3 |
|
HYDRAPRES |
0.53 |
0.00 % |
11:19:23 |
20 |
0,5300 |
1 |
50 |
0.50000 |
0.53000 |
3419 |
1 |
0 |
0 |
[+] |
HPS |
0.53 0.53 |
0.42400 0.63500 |
15:15:54 10:31:55 09:35:52 11:01:01
|
1 20 20 20
|
0,5300 0,5300 0,5300 0,5300
|
1 1 1 1 |
50 50 100 300 |
0.49000 0.48000 0.47000 0.46000 |
0.54000 0.55000 0.57000 0.57500 |
50 500 2103 100 |
1 1 2 1 |
|
HYDROTOR |
39.80 |
0.00 % |
14:15:14 |
4 |
39,8000 |
1 |
10 |
38.80000 |
39.80000 |
21 |
1 |
0 |
6 |
[+] |
HDR |
39.80 40.00 |
36.00000 43.60000 |
11:18:11 10:41:06 10:22:54 09:51:37
|
25 32 9 15
|
40,0000 40,0000 40,0000 39,8000
|
2 1 1 3 |
221 1 18 41 |
38.60000 38.40000 38.00000 37.20000 |
40.00000 40.40000 40.60000 40.80000 |
1042 184 13 355 |
3 2 1 3 |
|
IBSM |
53.20 |
0.38 % |
17:00:00 |
1 |
53,2000 |
1 |
6 |
52.60000 |
53.20000 |
71 |
1 |
0 |
1 |
[+] |
IBS |
52.60 53.20 |
47.90000 58.40000 |
17:00:00 17:00:00 10:14:12 10:14:03
|
1 1 3 1
|
53,2000 53,2000 52,6000 52,6000
|
1 2 1 1 |
145 80 10 4 |
52.40000 50.00000 45.00000 44.00000 |
54.00000 55.00000 56.00000 60.00000 |
53 137 45 20 |
1 1 1 1 |
|
ICPD |
0.00 |
0.00 % |
16:44:45 |
1 |
1,3300 |
1 |
100 |
1.25000 |
PKC |
4 |
1 |
0 |
0 |
[+] |
ICD |
0.00 0.00 |
1.07000 1.59000 |
16:40:40 16:40:40 14:02:56 14:02:08
|
654 100 110 790
|
1,1900 1,1900 1,2800 1,2800
|
1 1 1 1 |
50 850 100 100 |
1.20000 1.19000 1.14000 1.10000 |
1.25000 1.30000 1.33000 1.34000 |
50 50 100 755 |
1 1 1 1 |
|
IDH |
2.68 |
17.78 % |
15:00:00 |
10 |
3,1800 |
1 |
500 |
2.58000 |
3.18000 |
406 |
4 |
0 |
1 |
[+] |
IDH |
2.68 3.18 |
2.16000 3.20000 |
15:00:00 11:26:29 11:00:35 11:00:00
|
1 5 200 195
|
3,1800 2,6800 2,6800 2,6800
|
2 1 1 1 |
117 20 20 100 |
2.52000 2.44000 2.30000 2.26000 |
3.20000 3.22000 3.44000 3.46000 |
377 494 600 310 |
1 1 2 2 |
|
IDMSAPL |
0.78 |
0.00 % |
17:03:33 |
100 |
0,7800 |
1 |
10000 |
0.75000 |
0.78000 |
6732 |
2 |
0 |
0 |
[+] |
IDM |
0.78 0.78 |
0.70500 0.85500 |
17:00:00 17:00:00 17:00:00 17:00:00
|
32 1 1 1
|
0,7800 0,7800 0,7800 0,7700
|
1 1 2 1 |
1818 975 851 3542 |
0.71000 0.70500 0.70000 0.69500 |
0.78500 0.79000 0.79500 0.80000 |
2400 6974 2000 10000 |
1 2 1 1 |
|
IFCAPITAL |
0.00 |
0.00 % |
16:25:11 |
333 |
1,0250 |
1 |
1 |
PKC |
PKC |
900 |
3 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
0.92400 1.12500 |
16:25:03 16:24:56 16:24:55 16:24:46
|
600 3333 432 322
|
1,0200 1,0200 1,0250 1,0250
|
1 1 1 1 |
1252 10 80 1 |
1.02500 0.98800 0.80000 0.79000 |
0.19000 0.23100 0.80000 0.81000 |
1000 1 502 3000 |
1 1 1 1 |
|
IFIRMA |
24.30 |
4.10 % |
16:13:28 |
10 |
25,4000 |
1 |
1 |
25.00000 |
25.50000 |
1 |
1 |
1 |
13 |
[+] |
IFI |
24.30 25.40 |
21.90000 26.70000 |
16:13:28 16:13:28 16:13:28 16:13:28
|
20 1 30 5
|
25,3000 25,3000 25,0000 25,0000
|
1 1 1 2 |
1 60 1 104 |
24.90000 24.80000 24.70000 24.60000 |
25.60000 25.80000 25.90000 26.00000 |
50 100 47 216 |
1 1 1 3 |
|
IFSA |
2.30 |
-1.29 % |
09:00:00 |
1 |
2,3000 |
1 |
600 |
2.20000 |
2.32000 |
567 |
1 |
0 |
0 |
[+] |
IFR |
2.30 2.30 |
2.07000 2.53000 |
09:02:24 09:02:21 09:02:18 09:02:15
|
2 2 2 2
|
2,3300 2,3300 2,3300 2,3300
|
1 2 1 1 |
1001 801 1002 1002 |
2.19000 2.18000 2.14000 2.10000 |
2.33000 2.35000 2.39000 2.41000 |
990 1246 475 820 |
1 2 1 1 |
|
IIAAV |
0.00 |
0.00 % |
15:13:46 |
50 |
68,6000 |
1 |
10000 |
0.01000 |
109.00000 |
89 |
1 |
0 |
0 |
[+] |
IIA |
0.00 0.00 |
61.80000 75.40000 |
14:15:05 09:05:07 16:37:41 15:37:04
|
70 15 95 5
|
69,2000 69,1000 68,0000 68,3000
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
140.00000 0.00000 0.00000 0.00000 |
34 0 0 0 |
1 0 0 0 |
|
IMCOMPANY |
16.85 |
0.60 % |
17:00:00 |
2 |
16,8000 |
2 |
280 |
16.80000 |
16.95000 |
580 |
1 |
0 |
5 |
[+] |
IMC |
16.80 17.15 |
15.20000 18.50000 |
17:00:00 17:00:00 17:00:00 15:10:22
|
1 1 10 70
|
16,8000 16,8000 16,8000 16,9500
|
1 2 2 1 |
200 611 104 200 |
16.75000 16.70000 16.65000 16.60000 |
17.00000 17.15000 17.20000 17.80000 |
981 1 113 217 |
1 1 1 1 |
|
IMMOBILE |
2.88 |
-4.51 % |
16:48:30 |
2 |
2,7500 |
2 |
3088 |
2.75000 |
2.85000 |
1517 |
1 |
31 |
86 |
[+] |
GKI |
2.70 2.93 |
2.60000 3.16000 |
16:48:30 16:01:20 15:48:23 15:47:57
|
94 50 356 1644
|
2,7500 2,7500 2,7500 2,7600
|
1 1 2 1 |
100 552 738 195 |
2.72000 2.67000 2.65000 2.58000 |
2.92000 2.94000 2.98000 2.99000 |
1155 992 13000 3426 |
1 1 1 1 |
|
IMPERA |
1.60 |
0.00 % |
11:47:14 |
1 |
1,6000 |
1 |
4996 |
1.60000 |
1.67000 |
3455 |
1 |
0 |
0 |
[+] |
IMP |
1.60 1.60 |
1.44000 1.76000 |
11:22:05 15:14:01 13:40:34 10:57:54
|
1 1 1 1500
|
1,6000 1,6000 1,6000 1,6000
|
1 1 1 1 |
1500 319 700 2364 |
1.55000 1.54000 1.53000 1.52000 |
1.68000 1.69000 1.70000 1.72000 |
794 6591 5621 824 |
1 1 2 1 |
|
IMS |
2.66 |
-2.50 % |
13:47:31 |
36 |
2,7300 |
1 |
100 |
2.68000 |
2.73000 |
1064 |
2 |
89 |
240 |
[+] |
IMS |
2.66 2.75 |
2.40000 2.92000 |
13:47:31 12:39:26 12:39:15 09:22:24
|
100 110 90 85000
|
2,7300 2,7100 2,7100 2,7100
|
1 2 3 3 |
100 200 1125 1742 |
2.67000 2.66000 2.65000 2.64000 |
2.75000 2.76000 2.77000 2.78000 |
348 200 200 500 |
3 1 1 1 |
|
INC SA |
2.05 |
-0.50 % |
15:30:38 |
761 |
1,9900 |
1 |
650 |
1.99500 |
2.04000 |
348 |
2 |
2 |
4 |
[+] |
INC |
1.99 2.05 |
1.84500 2.25000 |
15:30:38 13:37:34 13:37:25 13:37:25
|
9 680 11 17
|
1,9900 1,9900 1,9900 1,9900
|
2 1 1 1 |
339 4080 6 280 |
1.99000 1.96500 1.95000 1.92500 |
2.05000 2.06000 2.08000 2.11000 |
647 3740 410 630 |
1 1 1 1 |
|
INCUVO |
2.91 |
-2.30 % |
13:30:21 |
15 |
2,9700 |
2 |
104 |
2.90000 |
2.95000 |
150 |
1 |
13 |
36 |
[+] |
IVO |
2.88 3.03 |
2.33000 3.49000 |
12:11:35 12:11:35 12:11:35 12:11:35
|
165 817 150 73
|
2,8800 2,9000 2,9100 2,9200
|
2 1 1 3 |
454 135 575 1050 |
2.89000 2.88000 2.87000 2.85000 |
2.96000 2.98000 2.99000 3.00000 |
664 270 6422 83 |
2 1 1 1 |
|
INFRA |
0.00 |
0.00 % |
14:08:27 |
81 |
1,2300 |
1 |
50 |
1.20000 |
1.24000 |
100 |
1 |
0 |
0 |
[+] |
IFA |
0.00 0.00 |
0.98400 1.47500 |
09:08:48 15:39:38 15:39:38 15:09:48
|
100 100 699 1000
|
1,2400 1,2000 1,1900 1,1900
|
1 2 1 2 |
50 150 1760 550 |
1.17000 1.15000 1.14500 1.14000 |
1.25000 1.27000 1.29000 1.30000 |
1088 50 100 200 |
2 1 1 1 |
|
INGBSK |
171.00 |
0.35 % |
17:00:00 |
13 |
170,6000 |
3 |
53 |
170.60000 |
171.80000 |
149 |
1 |
6 |
1,028 |
[+] |
ING |
169.00 172.00 |
154.00000 188.00000 |
17:00:00 17:00:00 17:00:00 16:49:44
|
5 1 12 17
|
170,6000 170,6000 170,6000 171,0000
|
5 1 2 2 |
571 166 192 198 |
170.00000 169.80000 169.60000 169.20000 |
172.00000 172.40000 172.60000 172.80000 |
141 166 166 266 |
1 2 1 2 |
|
INNOGENE |
5.26 |
0.38 % |
17:00:00 |
100 |
5,2800 |
1 |
37 |
5.28000 |
5.30000 |
477 |
3 |
5 |
25 |
[+] |
IGN |
5.06 5.38 |
4.21000 6.30000 |
17:00:00 12:50:29 12:48:04 12:44:39
|
240 2 19 2
|
5,2800 5,3000 5,1000 5,1000
|
1 1 1 2 |
250 3 61 300 |
5.18000 5.16000 5.12000 5.10000 |
5.36000 5.46000 5.54000 5.68000 |
250 22 240 839 |
1 1 1 1 |
|
INPRO |
6.70 |
-2.24 % |
09:21:24 |
134 |
6,5500 |
1 |
275 |
6.50000 |
6.70000 |
4850 |
1 |
0 |
2 |
[+] |
INP |
6.55 6.70 |
6.05000 7.35000 |
09:00:00 14:12:34 09:01:43 09:00:00
|
160 95 48 552
|
6,7000 6,7000 6,5500 6,5500
|
1 2 1 2 |
200 606 300 635 |
6.35000 6.30000 6.15000 6.05000 |
6.85000 6.90000 7.00000 7.40000 |
290 74 310 300 |
1 1 1 1 |
|
INSTALKRK |
32.80 |
1.52 % |
15:04:48 |
230 |
33,3000 |
1 |
60 |
33.20000 |
33.40000 |
240 |
1 |
3 |
100 |
[+] |
INK |
32.70 33.30 |
29.60000 36.00000 |
15:04:48 15:04:48 15:04:48 14:06:17
|
31 46 80 4
|
33,3000 33,3000 33,2000 33,3000
|
1 1 2 1 |
111 50 199 111 |
33.00000 32.90000 32.80000 32.70000 |
33.50000 33.60000 33.70000 33.80000 |
30 14 50 1000 |
1 1 1 1 |
|
INTERAOLT |
0.00 |
17.52 % |
17:00:23 |
43 |
11,5400 |
2 |
26 |
10.00000 |
PKC |
7036 |
21 |
0 |
0 |
[+] |
IRL |
0.00 0.00 |
8.84000 10.80000 |
17:00:15 17:00:00 17:00:00 17:00:00
|
139 361 147 132
|
11,5400 11,5400 11,5400 11,5400
|
1 1 1 1 |
100 500 10000 20000 |
0.50000 0.13000 0.10000 0.05000 |
0.10000 1.00000 5.00000 7.00000 |
25 800 100 450 |
1 1 1 2 |
|
INTERCARS |
525.00 |
-0.57 % |
17:00:00 |
250 |
525,0000 |
1 |
1528 |
524.00000 |
525.00000 |
150 |
1 |
4 |
2,022 |
[+] |
CAR |
524.00 529.00 |
472.50000 577.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
43 9 4 5
|
525,0000 525,0000 525,0000 525,0000
|
2 1 1 1 |
62 52 40 20 |
520.00000 519.00000 516.00000 515.00000 |
527.00000 528.00000 529.00000 530.00000 |
10 21 35 54 |
1 1 2 4 |
|
INTERIAPL |
4.30 |
-1.83 % |
16:49:13 |
100 |
4,3000 |
3 |
952 |
4.30000 |
4.34000 |
1603 |
1 |
2 |
9 |
[+] |
INT |
4.30 4.30 |
3.44000 5.15000 |
16:26:38 16:20:11 16:07:09 13:05:08
|
500 500 919 30
|
4,3000 4,3000 4,3000 4,3800
|
1 1 2 1 |
460 500 480 3 |
4.26000 4.22000 4.20000 4.14000 |
4.36000 4.38000 4.40000 4.44000 |
272 1160 1923 906 |
1 3 4 1 |
|
INTERSPPL |
0.84 |
-3.45 % |
13:36:56 |
110 |
0,8400 |
1 |
1000 |
0.83000 |
0.84000 |
1665 |
1 |
11 |
10 |
[+] |
IPO |
0.84 0.84 |
0.75600 0.92400 |
13:36:55 13:36:54 13:36:52 13:36:50
|
110 110 2 3
|
0,8400 0,8400 0,8400 0,8400
|
1 1 1 2 |
1000 4852 2000 13400 |
0.82400 0.82200 0.82000 0.80000 |
0.85000 0.94000 0.95000 0.99000 |
8830 8053 4380 2140 |
1 3 2 1 |
|
INTM |
0.18 |
10.19 % |
17:00:00 |
6751 |
0,2000 |
1 |
100 |
0.18200 |
0.20000 |
18249 |
1 |
19 |
4 |
[+] |
IMR |
0.18 0.20 |
0.14800 0.22100 |
17:00:00 17:00:00 16:48:29 16:48:29
|
200 1562 4400 1000
|
0,2000 0,2000 0,1940 0,1900
|
1 1 1 1 |
5709 150 100 200 |
0.18150 0.18000 0.17800 0.17300 |
0.20800 0.20900 0.21000 0.21100 |
400 5206 3000 9000 |
1 1 1 1 |
|
INTROL |
6.42 |
0.00 % |
16:30:35 |
56 |
6,5600 |
1 |
10 |
6.44000 |
6.58000 |
5051 |
1 |
6 |
36 |
[+] |
INL |
6.38 6.58 |
5.78000 7.06000 |
16:30:35 16:18:49 16:18:49 16:18:49
|
10 90 200 10
|
6,5600 6,4000 6,4200 6,4400
|
2 2 3 2 |
160 470 376 115 |
6.42000 6.40000 6.38000 6.36000 |
6.60000 6.64000 6.68000 6.70000 |
589 247 540 796 |
2 1 1 3 |
|
INTWORKS |
0.00 |
0.00 % |
14:59:51 |
40 |
5,4500 |
1 |
25 |
5.30000 |
5.45000 |
65 |
2 |
0 |
0 |
[+] |
IWS |
0.00 0.00 |
4.36000 6.50000 |
10:48:12 10:00:32 16:00:59 13:33:42
|
200 15 78 57
|
5,3000 5,3000 5,2500 5,2500
|
1 1 1 1 |
60 80 100 40 |
5.20000 5.05000 4.98000 4.94000 |
5.55000 5.80000 6.50000 7.00000 |
37 40 60 432 |
2 1 1 1 |
|
IPOPEMA |
2.65 |
2.66 % |
13:26:37 |
7 |
2,7000 |
1 |
120 |
2.69000 |
2.70000 |
2788 |
1 |
7 |
19 |
[+] |
IPE |
2.65 2.70 |
2.39000 2.91000 |
13:26:00 12:08:41 09:40:18 09:39:59
|
33 400 2221 500
|
2,7000 2,6900 2,6500 2,6500
|
1 1 1 3 |
500 2907 700 1640 |
2.59000 2.58000 2.56000 2.50000 |
2.76000 2.78000 2.81000 2.82000 |
500 2460 5725 246 |
1 2 2 1 |
|
IZOLACJA |
2.91 |
1.39 % |
09:03:38 |
2 |
2,9100 |
1 |
10 |
2.84000 |
2.91000 |
348 |
1 |
0 |
0 |
[+] |
IZO |
2.91 2.91 |
2.62000 3.20000 |
13:25:26 13:25:26 13:17:16 11:27:14
|
17 17 14 14
|
2,8700 2,8700 2,8600 2,8500
|
1 1 2 1 |
250 20000 1792 20000 |
2.82000 2.74000 2.72000 2.70000 |
3.08000 3.09000 3.10000 3.20000 |
598 330 550 1612 |
1 1 1 1 |
|
IZOSTAL |
2.88 |
-0.35 % |
16:49:49 |
174 |
2,8800 |
3 |
6518 |
2.85000 |
2.88000 |
3105 |
3 |
29 |
83 |
[+] |
IZS |
2.80 2.90 |
2.60000 3.16000 |
16:49:49 16:45:56 16:44:19 16:37:09
|
476 9 15 400
|
2,8600 2,8600 2,8600 2,8800
|
2 2 1 4 |
452 165 770 3931 |
2.84000 2.83000 2.82000 2.81000 |
2.89000 2.90000 2.93000 2.95000 |
1054 292 1870 786 |
2 2 3 2 |
|
JRHOLDING |
8.28 |
-0.23 % |
16:44:01 |
10 |
8,5600 |
1 |
480 |
8.24000 |
8.56000 |
730 |
2 |
9 |
74 |
[+] |
JRH |
8.16 8.58 |
6.64000 9.92000 |
16:44:01 16:44:01 12:19:40 12:19:40
|
40 30 560 400
|
8,5000 8,4000 8,2200 8,2200
|
2 2 1 1 |
1740 2210 400 300 |
8.22000 8.20000 8.16000 8.14000 |
8.60000 8.64000 8.66000 8.68000 |
350 48 50 285 |
2 1 1 2 |
|
JSW |
40.11 |
1.50 % |
17:00:44 |
1570 |
40,7300 |
4 |
957 |
40.73000 |
40.74000 |
309 |
2 |
484 |
19,556 |
[+] |
JSW |
39.52 41.04 |
36.10000 44.12000 |
17:00:44 17:00:00 17:00:00 17:00:00
|
430 78 343 294
|
40,7300 40,7300 40,7300 40,7300
|
2 2 3 2 |
634 634 4892 178 |
40.69000 40.63000 40.62000 40.60000 |
40.76000 40.78000 40.83000 40.84000 |
632 1441 632 1158 |
2 1 2 2 |
|
JUJUBEE |
2.06 |
-3.40 % |
16:01:21 |
100 |
1,9900 |
1 |
80 |
1.99000 |
2.03000 |
200 |
1 |
4 |
8 |
[+] |
JJB |
1.97 2.06 |
1.65000 2.47000 |
15:42:06 15:12:51 15:12:51 11:10:47
|
20 100 100 235
|
1,9900 1,9900 2,0000 1,9650
|
1 1 1 2 |
500 150 615 1100 |
1.98000 1.97000 1.96500 1.95000 |
2.04000 2.05000 2.06000 2.07000 |
200 250 220 250 |
1 1 1 1 |
|
K2HOLDING |
35.40 |
2.91 % |
09:00:04 |
1 |
35,4000 |
2 |
156 |
34.50000 |
35.20000 |
153 |
1 |
0 |
0 |
[+] |
K2H |
35.40 35.40 |
31.90000 38.90000 |
09:00:00 14:40:31 13:18:55 13:18:55
|
2 50 4 1
|
35,4000 34,4000 34,4000 35,0000
|
1 2 7 1 |
7 135 271 59 |
34.40000 34.30000 34.00000 33.50000 |
35.40000 35.50000 35.60000 35.80000 |
128 75 108 237 |
2 1 1 2 |
|
KANCELWEC |
0.00 |
0.00 % |
14:09:31 |
76 |
1,3000 |
1 |
1600 |
1.25000 |
1.30000 |
6600 |
2 |
0 |
0 |
[+] |
KPI |
0.00 0.00 |
1.04000 1.56000 |
09:11:04 09:11:04 11:56:54 10:12:34
|
482 1000 111 1563
|
1,3500 1,3300 1,3400 1,2800
|
1 2 1 1 |
1337 5421 5000 1600 |
1.22000 1.21000 1.20000 1.19000 |
1.34000 1.35000 1.37000 1.40000 |
388 5832 999 800 |
1 3 1 1 |
|
KBJ |
18.00 |
0.00 % |
14:17:55 |
3 |
17,7000 |
2 |
31 |
16.95000 |
17.70000 |
120 |
1 |
0 |
3 |
[+] |
KBJ |
16.90 18.00 |
14.40000 21.60000 |
14:17:55 14:17:55 14:14:40 14:14:31
|
12 10 10 127
|
17,6500 17,6500 17,7000 16,9000
|
1 1 1 1 |
130 20 100 1 |
16.90000 16.75000 16.20000 16.00000 |
18.00000 18.10000 18.15000 18.20000 |
224 4999 50 50 |
2 1 1 1 |
|
KCI |
1.05 |
-1.87 % |
15:53:22 |
1387 |
1,0500 |
2 |
3500 |
1.04000 |
1.07000 |
1420 |
2 |
8 |
9 |
[+] |
KCI |
1.04 1.08 |
0.94600 1.15500 |
15:53:22 13:26:42 13:26:20 11:47:14
|
20 44 888 5
|
1,0500 1,0750 1,0700 1,0400
|
1 2 1 2 |
5000 3923 3000 2030 |
1.03500 1.03000 1.02500 1.02000 |
1.07500 1.08000 1.08500 1.10000 |
4367 1620 5000 5000 |
1 1 1 1 |
|
KERNEL |
15.50 |
5.78 % |
17:00:00 |
178 |
16,1000 |
1 |
1000 |
15.73000 |
16.10000 |
2082 |
4 |
28 |
435 |
[+] |
KER |
15.31 16.25 |
13.95000 17.05000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
61 500 61 355
|
16,1000 16,1000 16,1000 16,1000
|
1 1 4 1 |
474 333 361 12 |
15.72000 15.63000 15.60000 15.59000 |
16.11000 16.17000 16.20000 16.26000 |
100 100 385 80 |
1 1 2 1 |
|
KETY |
574.50 |
1.31 % |
17:00:00 |
8 |
578,0000 |
1 |
19 |
578.00000 |
578.50000 |
11 |
1 |
13 |
7,310 |
[+] |
KTY |
570.00 580.50 |
517.50000 631.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
4 4 9 8
|
578,0000 578,0000 578,0000 578,0000
|
2 3 2 3 |
14 29 14 29 |
577.50000 577.00000 576.50000 576.00000 |
579.00000 579.50000 580.00000 580.50000 |
7 42 69 46 |
2 2 4 2 |
|
KGHM |
107.20 |
3.80 % |
17:00:45 |
50 |
109,3000 |
1 |
215 |
109.25000 |
109.30000 |
4239 |
17 |
403 |
43,659 |
[+] |
KGH |
106.40 109.50 |
96.48000 117.90000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
56 103 55 55
|
109,3000 109,3000 109,3000 109,3000
|
1 1 1 2 |
472 908 101 3410 |
109.15000 109.10000 109.05000 109.00000 |
109.35000 109.40000 109.45000 109.50000 |
1288 953 410 2601 |
4 6 4 15 |
|
KGL |
13.00 |
1.56 % |
12:52:04 |
1000 |
13,0000 |
1 |
690 |
12.90000 |
13.00000 |
2588 |
2 |
4 |
52 |
[+] |
KGL |
12.80 13.00 |
11.70000 14.30000 |
12:51:51 12:48:31 12:20:20 10:45:46
|
110 1000 1000 620
|
12,9000 13,0000 13,0000 13,0000
|
1 1 1 1 |
1000 300 143 500 |
12.70000 12.50000 12.05000 12.00000 |
13.05000 13.20000 13.30000 13.45000 |
6 2000 1100 75 |
1 1 2 1 |
|
KINOPOL |
13.60 |
2.21 % |
17:02:06 |
577 |
13,9000 |
1 |
432 |
13.85000 |
14.00000 |
185 |
2 |
5 |
70 |
[+] |
KPL |
13.60 14.10 |
12.25000 14.95000 |
16:29:01 16:08:59 15:57:58 15:57:58
|
76 79 500 90
|
13,9000 13,9000 13,9000 13,9000
|
1 1 2 1 |
500 130 1247 1200 |
13.70000 13.60000 13.50000 13.40000 |
14.05000 14.10000 14.15000 14.20000 |
500 694 400 900 |
1 2 1 3 |
|
KLABATER |
0.91 |
0.67 % |
13:36:58 |
700 |
0,9060 |
2 |
700 |
0.91000 |
0.95400 |
1100 |
2 |
1 |
1 |
[+] |
KBT |
0.91 0.91 |
0.72600 1.08500 |
13:36:58 13:36:58 16:48:18 16:38:26
|
100 20 1314 1109
|
0,9060 0,9060 0,9000 0,9000
|
1 1 1 2 |
600 20 20 1245 |
0.90800 0.90400 0.90200 0.90000 |
0.95600 0.95800 0.96000 0.96400 |
20 800 400 20 |
1 1 1 1 |
|
KLON |
1.74 |
0.00 % |
16:20:17 |
28000 |
1,7400 |
1 |
50 |
1.72000 |
1.78000 |
50 |
1 |
28 |
49 |
[+] |
KLN |
1.74 1.74 |
1.40000 2.08000 |
11:41:25 11:41:25 11:41:25 11:41:25
|
440 50 30 30
|
1,7400 1,7500 1,7500 1,7800
|
1 1 1 2 |
100 100 100 580 |
1.65000 1.60000 1.50000 1.45000 |
1.80000 1.84000 1.85000 1.86000 |
100 799 50 790 |
1 1 1 1 |
|
KOGENERA |
34.10 |
1.75 % |
17:00:16 |
89 |
34,9000 |
1 |
6 |
34.80000 |
34.90000 |
500 |
1 |
14 |
480 |
[+] |
KGN |
34.10 35.20 |
30.70000 37.50000 |
17:00:00 17:00:00 16:48:20 16:48:19
|
11 90 4 32
|
34,9000 34,9000 34,8000 34,8000
|
2 3 3 2 |
200 121 519 66 |
34.70000 34.60000 34.50000 34.40000 |
35.00000 35.10000 35.20000 35.30000 |
570 43 441 901 |
2 1 2 4 |
|
KOMPAP |
19.20 |
0.53 % |
14:49:25 |
236 |
19,1000 |
1 |
69 |
18.70000 |
19.00000 |
80 |
1 |
1 |
17 |
[+] |
KMP |
19.10 19.20 |
17.30000 21.00000 |
14:37:30 14:18:05 14:17:11 10:20:11
|
334 133 200 5
|
19,1000 19,1000 19,1000 19,2000
|
2 1 1 1 |
820 80 250 175 |
18.60000 18.50000 18.40000 17.60000 |
19.10000 19.20000 20.20000 20.40000 |
100 395 1095 350 |
1 1 1 1 |
|
KOMPUTRON |
6.60 |
-0.30 % |
17:00:00 |
300 |
6,6800 |
1 |
230 |
6.58000 |
6.68000 |
97 |
1 |
3 |
22 |
[+] |
KOM |
6.58 6.70 |
5.94000 7.26000 |
16:30:09 16:22:39 15:35:34 15:35:34
|
187 3 64 40
|
6,6000 6,6800 6,5800 6,6000
|
1 2 1 2 |
200 1300 1000 1004 |
6.54000 6.52000 6.50000 6.48000 |
6.72000 6.74000 6.76000 6.78000 |
3530 300 149 270 |
2 1 1 1 |
|
KORBANK |
8.20 |
-0.61 % |
15:29:57 |
290 |
8,2000 |
1 |
110 |
8.20000 |
8.35000 |
30 |
1 |
0 |
2 |
[+] |
KOR |
8.20 8.20 |
6.60000 9.80000 |
12:37:48 16:13:46 16:13:46 13:28:47
|
245 249 20 500
|
8,2500 8,1000 8,1500 8,3000
|
1 1 1 1 |
20 40 5 25 |
8.10000 8.00000 7.90000 7.85000 |
8.45000 8.55000 8.65000 8.70000 |
20 37 25 1000 |
1 1 1 1 |
|
KPPD |
68.60 |
2.91 % |
16:49:58 |
8 |
70,8000 |
2 |
51 |
67.00000 |
70.80000 |
112 |
1 |
0 |
11 |
[+] |
KPD |
68.60 70.80 |
61.80000 75.40000 |
16:49:58 16:49:58 11:04:36 09:00:23
|
115 7 1 22
|
69,0000 68,8000 68,8000 68,6000
|
2 1 1 1 |
14 23 115 40 |
66.40000 66.20000 66.00000 63.60000 |
71.00000 71.20000 72.00000 73.00000 |
400 19 380 18 |
1 1 1 1 |
|
KRAKCHEM |
0.47 |
-0.43 % |
14:06:34 |
100 |
0,4680 |
3 |
5350 |
0.45000 |
0.46800 |
3876 |
4 |
0 |
0 |
[+] |
KCH |
0.47 0.47 |
0.42200 0.51000 |
12:20:20 09:00:00 14:32:59 13:36:51
|
46 15 1300 1000
|
0,4680 0,4680 0,4700 0,4360
|
1 1 1 1 |
2401 400 1200 1000 |
0.44000 0.43400 0.43200 0.43000 |
0.47000 0.48000 0.51000 0.52000 |
10700 2053 61337 6827 |
1 3 3 2 |
|
KREDYTIN |
10.20 |
0.00 % |
11:57:01 |
660 |
10,2000 |
1 |
20 |
10.10000 |
10.70000 |
120 |
1 |
1 |
7 |
[+] |
KRI |
10.20 10.20 |
9.20000 11.20000 |
11:57:01 09:03:24 17:00:00 17:00:00
|
19 2 1 1
|
10,2000 10,2000 10,2000 10,2000
|
1 2 1 1 |
95 222 136 111 |
9.60000 9.50000 9.45000 9.40000 |
11.00000 11.30000 13.00000 13.30000 |
100 314 9 400 |
1 2 1 1 |
|
KRKA |
508.00 |
0.40 % |
16:38:17 |
2 |
506,0000 |
9 |
39 |
504.00000 |
506.00000 |
86 |
1 |
0 |
45 |
[+] |
KRK |
504.00 508.00 |
458.00000 558.00000 |
16:09:56 15:50:35 15:33:09 14:50:41
|
30 4 1 1
|
506,0000 506,0000 506,0000 506,0000
|
2 6 3 1 |
80 21 15 5 |
502.00000 500.00000 498.00000 496.00000 |
508.00000 518.00000 520.00000 522.00000 |
44 4 3 3 |
2 1 1 1 |
|
KRUK |
375.60 |
3.16 % |
17:00:00 |
11 |
385,0000 |
3 |
224 |
384.80000 |
385.00000 |
110 |
1 |
16 |
6,163 |
[+] |
KRU |
375.00 386.00 |
338.20000 413.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
8 10 10 11
|
385,0000 385,0000 385,0000 385,0000
|
2 2 3 4 |
217 92 430 388 |
384.60000 384.20000 383.60000 383.00000 |
385.40000 385.60000 385.80000 386.00000 |
2 254 122 39 |
1 2 1 3 |
|
KRVITAMIN |
12.80 |
-0.40 % |
17:00:00 |
1 |
12,4500 |
2 |
122 |
12.45000 |
12.80000 |
378 |
3 |
0 |
0 |
[+] |
KVT |
12.45 12.80 |
11.55000 14.05000 |
13:37:03 13:37:02 13:37:01 13:37:01
|
2 2 2 2
|
12,8000 12,8000 12,8000 12,8000
|
1 1 1 1 |
2 5 20 82 |
12.40000 12.30000 12.25000 12.15000 |
12.85000 12.90000 13.00000 13.05000 |
261 78 7 73 |
1 2 2 2 |
|
KSGAGRO |
2.26 |
-1.33 % |
17:00:00 |
20 |
2,2300 |
1 |
80 |
2.23000 |
2.24000 |
576 |
1 |
27 |
60 |
[+] |
KSG |
2.15 2.31 |
2.04000 2.48000 |
16:44:57 16:44:57 16:44:33 15:25:36
|
59 922 19 1000
|
2,2100 2,2100 2,2100 2,2000
|
1 1 1 5 |
20 20 500 2578 |
2.18000 2.17000 2.16000 2.15000 |
2.25000 2.27000 2.29000 2.31000 |
1220 20 170 1217 |
2 2 2 1 |
|
KUBOTA |
0.00 |
0.00 % |
13:58:26 |
1 |
9,1600 |
1 |
10 |
8.90000 |
9.16000 |
4 |
1 |
0 |
0 |
[+] |
KUB |
0.00 0.00 |
7.34000 10.95000 |
13:57:44 13:55:32 13:54:32 13:53:47
|
1 1 1 1
|
9,1600 9,1600 9,1600 9,1600
|
1 1 1 1 |
10 10 30 30 |
8.80000 8.78000 8.60000 8.52000 |
9.18000 9.20000 9.24000 9.30000 |
1320 5 5 20 |
1 1 1 1 |
|
KUPIEC |
1.45 |
0.00 % |
11:20:49 |
10 |
1,4500 |
1 |
50 |
1.35000 |
1.45000 |
1373 |
1 |
0 |
0 |
[+] |
KPC |
1.45 1.45 |
1.16000 1.74000 |
10:34:14 17:00:00 16:06:37 16:06:37
|
10 100 119 50
|
1,4500 1,4400 1,3400 1,3500
|
1 1 1 1 |
718 100 100 100 |
1.34000 1.33000 1.31000 1.30000 |
1.50000 1.52000 1.54000 1.55000 |
200 200 50 30 |
1 1 1 1 |
|
LABOCANNA |
0.47 |
2.68 % |
16:18:54 |
1 |
0,4600 |
1 |
300 |
0.44400 |
0.45900 |
500 |
1 |
5 |
2 |
[+] |
LCN |
0.44 0.47 |
0.37500 0.56000 |
15:39:31 15:36:24 15:36:24 15:36:24
|
50 500 3000 1000
|
0,4600 0,4430 0,4440 0,4500
|
1 1 2 1 |
2500 2000 13000 3100 |
0.44300 0.44200 0.44000 0.43400 |
0.46000 0.46400 0.46500 0.46600 |
4949 2357 105 5000 |
1 1 1 1 |
|
LABOPRINT |
15.30 |
0.00 % |
11:27:08 |
15 |
15,3000 |
1 |
96 |
15.30000 |
15.40000 |
50 |
1 |
0 |
0 |
[+] |
LAB |
15.30 15.30 |
13.80000 16.80000 |
09:00:00 13:35:15 13:35:15 13:08:49
|
2 50 54 135
|
15,3000 15,3000 15,2000 15,2000
|
1 1 1 1 |
10 20 38 137 |
14.30000 14.20000 14.00000 13.90000 |
15.50000 15.60000 15.70000 15.80000 |
50 50 50 50 |
1 1 1 1 |
|
LARQ |
1.36 |
4.03 % |
17:00:00 |
1 |
1,2900 |
1 |
2501 |
1.20000 |
1.29000 |
799 |
1 |
19 |
23 |
[+] |
LRQ |
1.19 1.36 |
1.11000 1.35000 |
15:57:46 15:01:24 15:01:24 12:28:47
|
4012 1266 1 5932
|
1,2400 1,2200 1,2200 1,1900
|
1 2 1 1 |
5000 4200 1000 1200 |
1.19000 1.17000 1.04000 1.03000 |
1.30000 1.35000 1.36000 1.38000 |
1000 498 616 877 |
1 2 2 1 |
|
LAURENPES |
0.07 |
-1.37 % |
17:03:00 |
20007 |
0,0722 |
4 |
134506 |
0.07220 |
0.07300 |
13253 |
1 |
1,220 |
88 |
[+] |
LPS |
0.07 0.08 |
0.05140 0.09500 |
17:00:00 17:00:00 16:45:12 16:40:29
|
11007 12000 5480 44520
|
0,0722 0,0722 0,0722 0,0722
|
1 1 2 1 |
15861 40000 68930 25000 |
0.07200 0.07140 0.07120 0.07100 |
0.07480 0.07540 0.07560 0.07600 |
12061 15000 26453 14135 |
1 1 2 1 |
|
LEGIMI |
17.90 |
0.00 % |
16:02:00 |
130 |
18,0000 |
1 |
369 |
18.00000 |
18.50000 |
100 |
1 |
0 |
4 |
[+] |
LEG |
17.90 18.00 |
14.40000 21.40000 |
16:02:00 12:35:11 16:04:05 16:04:05
|
1 80 209 88
|
18,0000 17,9000 18,0000 18,0000
|
1 1 1 2 |
130 130 100 105 |
17.60000 17.40000 17.00000 16.80000 |
18.70000 19.00000 19.80000 21.00000 |
120 100 200 200 |
1 1 1 1 |
|
LENA |
3.81 |
0.79 % |
16:01:29 |
100 |
3,8300 |
1 |
134 |
3.83000 |
3.85000 |
5551 |
4 |
2 |
8 |
[+] |
LEN |
3.78 3.83 |
3.43000 4.19000 |
16:01:29 14:34:32 13:25:37 13:25:37
|
66 170 14 66
|
3,8300 3,8300 3,8300 3,8200
|
1 1 2 1 |
400 470 1255 140 |
3.82000 3.80000 3.78000 3.77000 |
3.86000 3.87000 3.88000 3.89000 |
1000 1381 1350 215 |
1 1 2 2 |
|
LENTEX |
7.60 |
-0.26 % |
17:00:00 |
1 |
7,6000 |
1 |
659 |
7.56000 |
7.60000 |
1120 |
3 |
1 |
5 |
[+] |
LTX |
7.58 7.60 |
6.84000 8.36000 |
15:21:39 14:15:43 13:49:45 09:51:49
|
150 137 63 290
|
7,6000 7,6000 7,5800 7,6000
|
1 3 2 2 |
100 1057 1644 2170 |
7.54000 7.52000 7.50000 7.48000 |
7.64000 7.66000 7.68000 7.70000 |
1149 3565 500 1946 |
2 5 1 2 |
|
LESS |
0.53 |
1.15 % |
16:01:18 |
765 |
0,5260 |
4 |
2249 |
0.51000 |
0.52600 |
333 |
1 |
7 |
4 |
[+] |
LES |
0.51 0.53 |
0.47400 0.57800 |
15:31:12 12:55:22 12:41:49 12:12:32
|
1000 1 100 1320
|
0,5260 0,5100 0,5260 0,5100
|
2 2 3 1 |
10000 26000 4520 1410 |
0.50400 0.50200 0.50000 0.49600 |
0.53600 0.54200 0.54600 0.55000 |
3600 3596 3600 3600 |
1 1 1 1 |
|
LETUS |
1.61 |
-6.29 % |
16:45:37 |
549 |
1,6400 |
2 |
899 |
1.51000 |
1.64000 |
381 |
2 |
5 |
7 |
[+] |
LET |
1.41 1.64 |
1.29000 1.93000 |
16:45:37 16:45:37 16:45:37 16:35:14
|
100 80 271 120
|
1,6300 1,6300 1,6300 1,6300
|
1 3 3 1 |
500 361 2451 2400 |
1.46000 1.45000 1.42000 1.40000 |
1.66000 1.68000 1.70000 1.71000 |
80 60 60 395 |
1 1 1 1 |
|
LGTRADE |
1.90 |
0.00 % |
16:11:03 |
100 |
1,9000 |
3 |
1705 |
1.75000 |
1.90000 |
2764 |
2 |
2 |
4 |
[+] |
LGT |
1.75 1.90 |
1.52000 2.28000 |
13:06:08 13:04:49 11:27:52 11:27:45
|
1905 5 5 5
|
1,7500 1,8200 1,9000 1,9000
|
1 3 1 1 |
5010 5347 399 900 |
1.71000 1.70000 1.60000 1.58000 |
1.97000 1.98000 2.00000 2.08000 |
4300 10000 2525 2875 |
1 1 1 1 |
|
LIBET |
1.94 |
1.03 % |
15:17:44 |
200 |
1,9600 |
1 |
5600 |
1.91000 |
1.98000 |
1000 |
1 |
2 |
4 |
[+] |
LBT |
1.93 1.96 |
1.75000 2.12000 |
15:17:40 15:17:37 15:17:36 14:54:06
|
821 10 10 800
|
1,9400 1,9400 1,9400 1,9300
|
2 1 1 1 |
25841 841 2916 19 |
1.90000 1.89000 1.86000 1.77000 |
1.99000 2.00000 2.06000 2.10000 |
5300 7000 500 500 |
1 1 1 1 |
|
LIVECHAT |
134.00 |
2.53 % |
17:00:00 |
15 |
138,0000 |
3 |
136 |
138.00000 |
139.00000 |
850 |
2 |
17 |
2,370 |
[+] |
LVC |
134.00 139.40 |
120.60000 147.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
41 79 55 14
|
138,0000 138,0000 138,0000 138,0000
|
1 1 1 1 |
1 20 168 168 |
137.80000 137.60000 137.40000 137.20000 |
139.80000 140.00000 140.20000 140.80000 |
168 1346 168 12 |
1 4 1 1 |
|
LOKATYBUD |
0.49 |
3.38 % |
11:26:08 |
160 |
0,4900 |
1 |
100 |
0.45000 |
0.49000 |
240 |
2 |
1 |
0 |
[+] |
LBD |
0.49 0.49 |
0.39200 0.58500 |
11:26:08 11:00:00 11:00:00 11:00:00
|
150 50 200 100
|
0,4900 0,4900 0,4900 0,4900
|
1 1 1 1 |
100 100 200 200 |
0.44000 0.42000 0.40000 0.38000 |
0.49600 0.49800 0.50500 0.53000 |
1668 5000 200 200 |
1 1 1 1 |
|
LOKUM |
19.50 |
3.59 % |
16:00:55 |
51 |
20,2000 |
2 |
330 |
19.40000 |
20.20000 |
239 |
1 |
7 |
143 |
[+] |
LKD |
19.30 20.20 |
17.60000 21.40000 |
16:00:55 16:00:55 16:00:55 14:33:23
|
10 50 10 41
|
20,2000 20,2000 20,0000 20,0000
|
1 2 1 1 |
400 40 55 200 |
19.30000 19.00000 18.40000 18.10000 |
20.60000 20.80000 21.20000 21.80000 |
200 167 576 55 |
1 1 1 1 |
|
LPP |
12,000.00 |
2.79 % |
17:03:47 |
2 |
12 520,0000 |
1 |
3 |
12510.00000 |
12520.00000 |
6 |
2 |
3 |
37,760 |
[+] |
LPP |
11,830.00 12,600.00 |
10800.00000 13200.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
3 2 2 1
|
12 520,0000 12 520,0000 12 520,0000 12 520,0000
|
2 2 2 1 |
7 8 24 1 |
12500.00000 12490.00000 12470.00000 12460.00000 |
12530.00000 12540.00000 12560.00000 12570.00000 |
14 21 4 12 |
2 2 1 3 |
|
LSISOFT |
12.30 |
0.00 % |
11:20:15 |
28 |
12,3000 |
1 |
1500 |
12.30000 |
12.50000 |
100 |
1 |
0 |
0 |
[+] |
LSI |
12.30 12.30 |
11.10000 13.50000 |
17:00:00 17:00:00 11:03:33 11:03:33
|
1 99 80 306
|
12,3000 12,3000 12,3000 12,3000
|
2 3 1 1 |
806 941 1000 315 |
12.25000 12.20000 12.15000 12.10000 |
12.55000 12.60000 12.70000 12.75000 |
100 1764 1000 210 |
1 3 1 1 |
|
LUBAWA |
3.36 |
0.83 % |
17:04:54 |
103 |
3,3880 |
2 |
20 |
3.37400 |
3.38800 |
1656 |
2 |
331 |
1,107 |
[+] |
LBW |
3.30 3.42 |
3.02400 3.69600 |
17:04:54 17:01:36 17:00:00 17:00:00
|
1397 33 304 400
|
3,3880 3,3880 3,3880 3,3880
|
3 2 1 3 |
30 20 10 30 |
3.37200 3.37000 3.36800 3.36000 |
3.39000 3.39400 3.39600 3.40000 |
2000 500 1000 29390 |
1 1 1 4 |
|
LUDUS |
0.00 |
0.00 % |
16:11:58 |
756 |
0,4550 |
1 |
200 |
0.42000 |
0.42000 |
1000 |
1 |
0 |
0 |
[+] |
LUD |
0.00 0.00 |
0.36400 0.54600 |
16:11:58 15:54:12 10:37:51 10:37:51
|
144 300 1004 5352
|
0,4550 0,4540 0,4550 0,4550
|
2 1 1 1 |
400 200 200 500 |
0.41200 0.40600 0.40400 0.40200 |
0.45600 0.46000 0.46200 0.46400 |
200 200 200 200 |
1 1 1 1 |
|
LUG |
0.00 |
0.00 % |
10:26:24 |
270 |
5,8000 |
1 |
400 |
5.80000 |
5.95000 |
1014 |
1 |
0 |
0 |
[+] |
LUG |
0.00 0.00 |
4.64000 6.95000 |
10:26:24 09:18:24 16:45:25 09:36:58
|
400 300 400 317
|
5,8000 5,8000 5,8000 6,0000
|
1 1 2 1 |
850 250 1500 100 |
5.70000 5.65000 5.60000 5.00000 |
6.00000 6.05000 6.10000 6.15000 |
1100 500 762 500 |
2 1 2 1 |
|
LUKARDI |
0.62 |
0.80 % |
15:51:14 |
68 |
0,6300 |
1 |
8000 |
0.57000 |
0.63000 |
1569 |
1 |
3 |
2 |
[+] |
LUK |
0.58 0.63 |
0.49200 0.73500 |
15:51:14 15:44:01 15:41:52 10:25:19
|
432 499 1 759
|
0,6200 0,6200 0,5800 0,6200
|
2 1 1 2 |
3028 999 2000 1507 |
0.55000 0.53000 0.52500 0.50000 |
0.69500 0.70000 0.73500 0.77000 |
999 1429 2000 299 |
1 1 1 1 |
|
M4B |
0.00 |
0.00 % |
11:00:00 |
63 |
13,0000 |
1 |
7 |
13.00000 |
PKC |
15 |
1 |
0 |
0 |
[+] |
M4B |
0.00 0.00 |
10.40000 15.60000 |
12:51:23 12:51:23 11:33:33 11:02:08
|
33 17 4 246
|
13,6000 13,6000 13,6000 13,6000
|
1 1 1 1 |
200 1 150 1 |
12.60000 5.00000 3.10000 1.00000 |
14.00000 15.00000 25.00000 31.60000 |
10 160 769 296 |
1 1 1 1 |
|
MABION |
18.08 |
0.78 % |
17:00:00 |
20 |
18,1000 |
1 |
93 |
18.03000 |
18.10000 |
239 |
1 |
17 |
298 |
[+] |
MAB |
17.89 18.19 |
16.28000 19.88000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 2 2 30
|
18,1000 18,1000 18,1000 18,1000
|
1 5 2 2 |
1 14874 200 101 |
18.02000 18.00000 17.99000 17.97000 |
18.12000 18.13000 18.14000 18.15000 |
2 97 1 465 |
1 1 1 9 |
|
MAKARONPL |
10.40 |
0.48 % |
16:47:47 |
129 |
10,4500 |
1 |
328 |
10.40000 |
10.45000 |
511 |
1 |
2 |
21 |
[+] |
MAK |
10.30 10.45 |
9.36000 11.40000 |
16:47:47 16:44:18 16:21:57 16:21:57
|
61 365 16 191
|
10,4500 10,4000 10,4000 10,4000
|
1 5 1 4 |
111 522 300 1102 |
10.35000 10.30000 10.25000 10.20000 |
10.50000 10.55000 10.60000 10.65000 |
111 222 222 222 |
1 1 1 1 |
|
MAKOLAB |
5.50 |
5.45 % |
11:42:51 |
10 |
5,8000 |
1 |
362 |
5.55000 |
5.80000 |
971 |
2 |
1 |
6 |
[+] |
MLB |
5.50 5.80 |
4.40000 6.60000 |
11:33:57 11:24:18 11:24:18 17:00:00
|
5 627 373 52
|
5,8000 5,5000 5,5000 5,5000
|
1 1 3 2 |
173 320 863 600 |
5.50000 5.45000 5.40000 5.35000 |
5.85000 5.95000 6.00000 6.05000 |
400 156 1900 450 |
1 1 2 1 |
|
MANGATA |
98.50 |
6.19 % |
17:03:33 |
10 |
103,0000 |
1 |
17 |
98.50000 |
103.00000 |
16 |
1 |
0 |
28 |
[+] |
MGT |
97.50 103.00 |
89.00000 108.00000 |
17:00:00 16:39:50 16:38:46 16:32:38
|
11 50 23 1
|
103,0000 102,0000 101,0000 99,0000
|
2 4 3 1 |
21 35 12 3 |
98.00000 97.00000 96.50000 96.00000 |
104.00000 105.00000 106.00000 107.00000 |
114 10 20 1 |
3 1 2 1 |
|
MARVIPOL |
6.70 |
-2.06 % |
17:00:00 |
102 |
6,6600 |
1 |
510 |
6.52000 |
6.66000 |
448 |
2 |
43 |
278 |
[+] |
MVP |
6.04 6.80 |
6.04000 7.36000 |
17:00:00 16:48:48 16:48:45 16:48:03
|
898 8 1 254
|
6,6600 6,6800 6,3600 6,7000
|
5 2 1 2 |
2970 13000 500 720 |
6.36000 6.34000 6.32000 6.30000 |
6.70000 6.74000 6.78000 6.80000 |
200 192 191 1235 |
1 1 1 2 |
|
MAXCOM |
8.76 |
-1.82 % |
16:28:02 |
100 |
8,6200 |
1 |
131 |
8.62000 |
8.74000 |
13 |
1 |
2 |
21 |
[+] |
MXC |
8.52 8.76 |
7.90000 9.62000 |
14:29:51 14:21:01 14:21:01 14:21:01
|
61 1250 150 300
|
8,5200 8,5200 8,5200 8,5400
|
1 3 6 1 |
5 10086 20528 50 |
8.60000 8.54000 8.50000 8.48000 |
8.78000 8.80000 8.82000 8.86000 |
128 93 10 190 |
1 1 1 1 |
|
MAXIMUS |
7.00 |
-12.58 % |
17:00:00 |
67 |
6,6000 |
1 |
433 |
6.60000 |
7.25000 |
30 |
1 |
2 |
11 |
[+] |
MAX |
6.50 7.45 |
5.60000 8.40000 |
17:00:00 17:00:00 16:09:28 16:09:28
|
20 4 245 15
|
6,6000 6,6000 6,8000 6,8000
|
1 1 1 1 |
10 1 50 300 |
6.55000 6.50000 6.35000 6.25000 |
7.35000 7.40000 7.45000 7.55000 |
40 265 40 88 |
1 1 1 1 |
|
MAXIPIZZA |
0.00 |
0.00 % |
09:10:13 |
11 |
0,5850 |
1 |
10 |
0.53000 |
0.58000 |
3177 |
1 |
0 |
0 |
[+] |
MXP |
0.00 0.00 |
0.46800 0.70000 |
09:10:00 10:04:46 12:31:33 13:28:46
|
1040 15 8 2
|
0,5300 0,5900 0,5900 0,5950
|
1 2 1 1 |
1302 4500 1499 2000 |
0.51000 0.50000 0.45200 0.45000 |
0.58500 0.60000 0.61500 0.62000 |
6175 488 999 810 |
2 1 1 1 |
|
MBANK |
368.00 |
2.72 % |
17:03:08 |
3 |
378,0000 |
4 |
149 |
378.00000 |
378.50000 |
8 |
1 |
35 |
13,154 |
[+] |
MBK |
366.90 379.50 |
331.20000 404.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
14 7 3 87
|
378,0000 378,0000 378,0000 378,0000
|
2 1 2 2 |
26 179 26 10 |
377.80000 377.40000 377.20000 377.10000 |
379.00000 379.20000 379.30000 379.50000 |
57 5 8 24 |
4 1 1 1 |
|
MBFGROUP |
3.31 |
1.81 % |
17:00:00 |
1 |
3,3700 |
1 |
11 |
3.32000 |
3.37000 |
18 |
1 |
1 |
4 |
[+] |
MBF |
3.28 3.47 |
2.65000 3.97000 |
15:25:22 15:25:22 13:25:28 13:25:28
|
19 1 4 1
|
3,3200 3,3300 3,4700 3,3800
|
1 1 2 1 |
313 4 680 43 |
3.20000 3.18000 3.16000 3.08000 |
3.42000 3.44000 3.45000 3.46000 |
470 520 1000 305 |
1 1 1 1 |
|
MBWS |
10.00 |
0.00 % |
09:01:25 |
2 |
10,0000 |
1 |
112 |
9.70000 |
10.00000 |
2099 |
1 |
0 |
0 |
[+] |
MBW |
10.00 10.00 |
9.00000 11.00000 |
09:07:16 09:01:00 09:01:15 09:01:08
|
1 2 2 2
|
10,0000 10,0000 10,0000 10,0000
|
1 0 0 0 |
208 0 0 0 |
5.00000 0.00000 0.00000 0.00000 |
10.70000 10.80000 10.85000 10.90000 |
21 260 36 260 |
1 1 1 1 |
|
MCI |
20.80 |
0.95 % |
17:01:55 |
37 |
21,2000 |
2 |
416 |
21.00000 |
21.20000 |
73 |
2 |
3 |
58 |
[+] |
MCI |
20.70 21.20 |
18.75000 22.80000 |
17:01:55 17:01:55 17:01:55 17:01:55
|
21 200 100 230
|
21,2000 21,2000 21,2000 21,2000
|
1 5 4 1 |
1000 1127 451 80 |
20.80000 20.70000 20.60000 20.50000 |
21.30000 21.50000 21.60000 21.70000 |
417 463 1025 100 |
3 3 3 1 |
|
MDIENERGIA |
1.51 |
-2.03 % |
13:47:24 |
424 |
1,4500 |
1 |
1700 |
1.43000 |
1.49500 |
500 |
1 |
3 |
4 |
[+] |
MDI |
1.45 1.51 |
1.36000 1.66000 |
13:47:24 13:47:24 12:13:37 11:47:16
|
70 6 53 1
|
1,4800 1,4900 1,4900 1,4800
|
1 1 3 2 |
1600 1072 2441 985 |
1.41000 1.40500 1.40000 1.38000 |
1.50000 1.51000 1.56000 1.58500 |
542 1000 3000 1000 |
1 1 2 1 |
|
MEDAPP |
0.37 |
2.19 % |
17:00:00 |
600 |
0,3730 |
1 |
5035 |
0.36500 |
0.37300 |
4386 |
2 |
66 |
24 |
[+] |
MDA |
0.36 0.38 |
0.29200 0.43800 |
17:00:00 17:00:00 14:38:52 14:30:33
|
40 9 55 1060
|
0,3730 0,3730 0,3720 0,3720
|
2 1 1 1 |
2658 5000 1200 1542 |
0.36200 0.36100 0.35700 0.35500 |
0.37400 0.37500 0.37600 0.37800 |
4000 6376 4195 14295 |
1 2 1 3 |
|
MEDCAMP |
0.90 |
0.00 % |
12:38:08 |
12 |
0,9000 |
1 |
28 |
0.88000 |
0.90000 |
2616 |
3 |
0 |
0 |
[+] |
MDP |
0.90 0.90 |
0.72000 1.08000 |
10:23:52 13:11:08 17:00:00 16:35:59
|
12 12 80 32
|
0,9000 0,9000 0,9000 0,8800
|
1 1 2 6 |
241 343 2441 5177 |
0.86200 0.85600 0.85400 0.85000 |
0.92000 0.93000 0.93800 0.94200 |
2000 2000 1012 2866 |
1 1 1 2 |
|
MEDICALG |
18.70 |
3.21 % |
17:00:55 |
138 |
19,3000 |
1 |
31 |
19.20000 |
19.30000 |
245 |
2 |
22 |
417 |
[+] |
MDG |
18.62 19.38 |
16.84000 20.55000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
62 49 21 19
|
19,3000 19,3000 19,3000 19,3000
|
1 1 2 1 |
200 4 156 250 |
19.00000 18.90000 18.88000 18.86000 |
19.32000 19.38000 19.40000 19.42000 |
61 180 1160 1300 |
1 3 5 2 |
|
MEDICOBIO |
1.10 |
-0.45 % |
09:00:00 |
20 |
1,0950 |
2 |
750 |
1.02000 |
1.08000 |
250 |
1 |
0 |
0 |
[+] |
MDB |
1.10 1.10 |
0.87600 1.31000 |
16:22:38 16:22:38 16:22:38 16:19:25
|
4 4000 736 1200
|
1,1000 1,0950 1,0950 1,0950
|
1 2 2 1 |
500 650 650 400 |
1.01500 1.01000 1.00000 0.99000 |
1.08500 1.09000 1.09500 1.10000 |
7980 2500 3720 4520 |
1 2 1 4 |
|
MEDINICE |
14.35 |
0.00 % |
17:00:00 |
145 |
14,3500 |
2 |
35 |
14.25000 |
14.35000 |
228 |
1 |
4 |
64 |
[+] |
ICE |
14.20 14.60 |
12.95000 15.75000 |
16:04:53 16:04:18 15:58:51 15:56:08
|
350 450 150 140
|
14,3500 14,3000 14,3000 14,3500
|
2 2 4 6 |
128 1045 779 1705 |
14.20000 14.15000 14.10000 14.00000 |
14.50000 14.60000 14.70000 14.85000 |
600 607 300 59 |
1 2 1 1 |
|
MENNICA |
16.80 |
0.91 % |
13:50:57 |
30 |
16,6500 |
1 |
79 |
16.35000 |
16.60000 |
202 |
2 |
1 |
18 |
[+] |
MNC |
16.20 16.80 |
15.15000 18.45000 |
13:24:56 13:24:56 13:24:56 13:24:56
|
280 555 50 2
|
16,2000 16,2000 16,2500 16,2500
|
1 1 3 2 |
82 100 1243 3 |
16.30000 16.25000 16.20000 16.15000 |
16.65000 16.70000 16.75000 16.80000 |
70 602 11 82 |
1 2 2 1 |
|
MENNICASK |
61.40 |
4.93 % |
17:00:00 |
5 |
63,8000 |
2 |
196 |
61.00000 |
63.80000 |
25 |
1 |
1 |
49 |
[+] |
MNS |
61.00 64.60 |
49.20000 73.60000 |
16:41:17 16:41:17 16:41:17 16:09:47
|
137 37 26 34
|
61,0000 61,0000 61,2000 62,6000
|
1 2 1 1 |
100 54 2 55 |
60.80000 60.60000 60.40000 60.20000 |
64.00000 64.40000 64.60000 64.80000 |
128 30 20 60 |
4 1 1 2 |
|
MERA |
0.00 |
0.00 % |
09:54:30 |
10 |
1,5500 |
1 |
90 |
1.55000 |
1.58000 |
100 |
1 |
0 |
0 |
[+] |
MER |
0.00 0.00 |
1.24000 1.86000 |
09:54:30 09:54:30 09:54:30 15:32:06
|
1290 100 100 700
|
1,5600 1,5600 1,5700 1,5800
|
1 1 1 1 |
100 100 50 100 |
1.54000 1.53000 1.52000 1.50000 |
1.60000 1.61000 1.62000 1.63000 |
100 100 100 100 |
1 1 1 1 |
|
MERCATOR |
41.50 |
0.53 % |
17:00:00 |
23 |
41,5200 |
2 |
77 |
41.52000 |
42.12000 |
63 |
2 |
4 |
153 |
[+] |
MRC |
41.32 42.12 |
37.36000 45.64000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 85 2 5
|
41,5200 41,5200 41,5200 41,5200
|
1 2 3 3 |
220 3 63 6 |
41.50000 41.40000 41.32000 41.30000 |
42.14000 42.16000 42.26000 42.28000 |
25 234 120 99 |
2 1 2 1 |
|
MERCOR |
20.40 |
0.50 % |
15:57:41 |
1 |
20,3000 |
5 |
25 |
20.20000 |
20.30000 |
147 |
1 |
1 |
16 |
[+] |
MCR |
20.30 20.60 |
18.40000 22.40000 |
10:25:35 10:25:25 10:25:25 10:25:25
|
68 111 2 98
|
20,5000 20,5000 20,5000 20,5000
|
4 1 3 1 |
20 10 224 51 |
20.10000 19.95000 19.90000 19.85000 |
20.40000 20.50000 20.70000 20.80000 |
154 82 151 3665 |
1 2 2 6 |
|
MERIT |
3.78 |
0.00 % |
16:25:24 |
5 |
3,8000 |
2 |
1150 |
3.70000 |
3.80000 |
30 |
1 |
7 |
26 |
[+] |
MEI |
3.70 3.80 |
3.04000 4.52000 |
15:46:09 14:56:54 14:56:54 14:56:54
|
4720 280 1000 30
|
3,7000 3,7000 3,7200 3,7400
|
1 1 1 2 |
30 30 20 5020 |
3.68000 3.66000 3.62000 3.60000 |
3.82000 3.86000 3.88000 3.90000 |
760 20 40 40 |
1 1 1 1 |
|
MERLINGRP |
0.00 |
0.00 % |
17:00:00 |
2139 |
0,1700 |
1 |
3000 |
0.17000 |
PKC |
394675 |
8 |
0 |
0 |
[+] |
MRG |
0.00 0.00 |
0.13600 0.20400 |
17:00:00 17:00:00 16:49:38 16:49:38
|
1008 1853 2399 1000
|
0,1700 0,1700 0,1700 0,1705
|
1 1 1 2 |
5000 1 66273 99420 |
0.10000 0.03000 0.01500 0.01000 |
0.14000 0.15000 0.16000 0.17000 |
5680 20000 80000 22766 |
2 1 1 4 |
|
METAVERSUM |
1.10 |
2.59 % |
16:11:39 |
1 |
1,1900 |
1 |
200 |
1.18000 |
1.19000 |
3199 |
2 |
18 |
21 |
[+] |
MET |
1.10 1.19 |
0.87600 1.31000 |
16:08:08 16:07:32 16:07:21 16:03:08
|
200 300 400 999
|
1,1850 1,1800 1,1750 1,1650
|
1 2 1 1 |
100 3000 300 400 |
1.17000 1.13000 1.12000 1.11000 |
1.19500 1.20000 1.21000 1.21500 |
3000 11531 1244 2768 |
1 3 1 2 |
|
MEXPOLSKA |
3.63 |
9.37 % |
16:01:13 |
274 |
3,9700 |
1 |
200 |
3.82000 |
3.95000 |
200 |
1 |
31 |
115 |
[+] |
MEX |
3.52 3.97 |
3.27000 3.99000 |
16:01:13 15:59:27 15:45:51 14:42:24
|
76 102 3 1
|
3,9300 3,9300 3,9300 3,6000
|
1 1 1 1 |
500 1000 6000 2000 |
3.80000 3.78000 3.77000 3.75000 |
3.97000 3.98000 3.99000 4.00000 |
726 800 500 3111 |
1 1 1 2 |
|
MFO |
34.00 |
3.53 % |
17:00:00 |
3 |
35,2000 |
1 |
504 |
33.90000 |
35.20000 |
153 |
2 |
7 |
230 |
[+] |
MFO |
33.50 35.20 |
30.60000 37.40000 |
16:35:00 16:32:00 16:32:00 16:29:00
|
29 5 24 29
|
35,2000 35,2000 35,2000 35,2000
|
1 1 1 1 |
550 580 50 16 |
33.80000 33.70000 33.40000 33.30000 |
35.30000 35.50000 35.70000 35.80000 |
50 45 130 83 |
1 1 1 2 |
|
MILISYS |
1.47 |
-2.53 % |
11:34:01 |
1 |
1,5400 |
1 |
100 |
1.46000 |
1.54000 |
99 |
1 |
0 |
0 |
[+] |
MLM |
1.47 1.54 |
1.17500 1.75500 |
11:22:30 09:00:00 10:30:27 09:00:57
|
100 100 180 1
|
1,4650 1,4650 1,5800 1,5800
|
1 1 2 2 |
100 100 700 1544 |
1.45000 1.44000 1.43000 1.42000 |
1.55000 1.56000 1.57000 1.58000 |
100 100 995 319 |
1 1 1 1 |
|
MILKILAND |
0.87 |
-0.68 % |
16:47:14 |
52 |
0,8790 |
1 |
948 |
0.87900 |
0.88000 |
5446 |
1 |
8 |
7 |
[+] |
MLK |
0.86 0.89 |
0.78000 0.95200 |
16:00:23 15:59:53 14:12:54 14:12:54
|
52 188 2200 50
|
0,8710 0,8800 0,8900 0,8860
|
1 1 1 3 |
54 52 2789 132 |
0.86400 0.86300 0.86000 0.85900 |
0.88900 0.89000 0.89100 0.89500 |
50 543 50 3124 |
1 1 1 3 |
|
MILKPOL |
0.69 |
0.00 % |
15:15:00 |
210 |
0,6900 |
1 |
1000 |
0.66500 |
0.69000 |
11307 |
1 |
1 |
1 |
[+] |
MLP |
0.69 0.69 |
0.55500 0.82500 |
15:15:00 11:07:34 15:00:00 15:00:00
|
790 100 150 8
|
0,6900 0,6900 0,6900 0,6800
|
1 1 1 2 |
764 450 500 900 |
0.64000 0.62000 0.60000 0.55000 |
0.73500 0.75000 0.78000 0.78500 |
2000 90 539 1000 |
1 1 1 1 |
|
MILLENNIUM |
4.64 |
2.06 % |
17:02:41 |
300 |
4,7480 |
2 |
1060 |
4.74800 |
4.75000 |
1547 |
4 |
427 |
2,006 |
[+] |
MIL |
4.63 4.76 |
4.17600 5.10000 |
17:00:31 17:00:00 17:00:00 17:00:00
|
240 74 40 1819
|
4,7480 4,7480 4,7480 4,7480
|
2 2 2 2 |
80 192 352 80 |
4.74400 4.74200 4.73600 4.73400 |
4.75200 4.75600 4.75800 4.76000 |
270 699 746 2010 |
2 1 2 6 |
|
MILTON |
0.86 |
-1.16 % |
16:12:23 |
2248 |
0,8500 |
1 |
4000 |
0.83000 |
0.85000 |
22557 |
2 |
33 |
28 |
[+] |
MTN |
0.85 0.88 |
0.69000 1.03000 |
14:00:29 13:58:18 11:13:55 11:11:38
|
2777 20000 1 3000
|
0,8500 0,8500 0,8800 0,8500
|
1 2 2 1 |
3333 5233 3832 750 |
0.82000 0.81500 0.81000 0.80500 |
0.86000 0.87000 0.88000 0.89000 |
10327 10414 15577 19500 |
3 2 3 3 |
|
MINERAL |
0.68 |
0.00 % |
14:30:30 |
1 |
0,7200 |
1 |
1800 |
0.61500 |
0.69000 |
2942 |
1 |
3 |
2 |
[+] |
MND |
0.68 0.72 |
0.54500 0.81500 |
13:54:15 15:56:12 14:11:25 10:30:36
|
2942 599 136 1000
|
0,6800 0,7200 0,7300 0,7300
|
1 1 1 1 |
2963 20000 137 2471 |
0.61000 0.59000 0.56000 0.55500 |
0.72000 0.73000 0.73500 0.74000 |
3400 763 1600 2000 |
2 1 1 1 |
|
MIRACULUM |
1.32 |
1.52 % |
16:49:20 |
7 |
1,3400 |
1 |
375 |
1.32000 |
1.34000 |
4063 |
2 |
1 |
1 |
[+] |
MIR |
1.32 1.34 |
1.19000 1.45000 |
16:49:20 16:45:33 09:00:00 13:44:24
|
93 352 100 200
|
1,3200 1,3200 1,3200 1,3200
|
2 2 1 1 |
12200 11000 4910 513 |
1.30000 1.29000 1.27000 1.23000 |
1.35000 1.36000 1.37000 1.38000 |
1000 3000 9500 9000 |
1 2 2 3 |
|
MIRBUD |
7.59 |
-0.13 % |
17:00:00 |
41 |
7,5100 |
1 |
80 |
7.47000 |
7.57000 |
500 |
1 |
138 |
1,034 |
[+] |
MRB |
7.37 7.60 |
6.84000 8.34000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
57 541 107 143
|
7,5100 7,5100 7,5100 7,5100
|
3 3 1 1 |
1269 1400 200 200 |
7.46000 7.45000 7.44000 7.42000 |
7.58000 7.59000 7.60000 7.61000 |
6358 2513 2448 1713 |
2 2 4 1 |
|
MLPGROUP |
84.80 |
0.24 % |
16:36:33 |
20 |
85,0000 |
1 |
16 |
84.60000 |
85.00000 |
81 |
1 |
1 |
50 |
[+] |
MLG |
83.00 85.00 |
76.40000 93.20000 |
10:53:14 10:53:14 10:53:14 10:53:14
|
99 149 101 17
|
83,0000 83,0000 83,2000 84,2000
|
2 1 1 2 |
19 40 20 57 |
83.00000 82.40000 82.00000 79.80000 |
85.40000 86.00000 86.60000 87.00000 |
19 21 43 120 |
1 1 1 2 |
|
MLSYSTEM |
66.90 |
-7.14 % |
17:00:38 |
138 |
65,0000 |
3 |
329 |
64.50000 |
65.00000 |
35 |
1 |
16 |
1,076 |
[+] |
MLS |
64.20 67.30 |
60.30000 73.50000 |
17:00:16 17:00:00 17:00:00 17:00:00
|
200 61 221 20
|
65,0000 65,0000 65,0000 65,0000
|
5 1 8 11 |
149 13 379 751 |
64.40000 64.30000 64.20000 64.00000 |
65.10000 66.00000 66.10000 66.20000 |
47 250 129 161 |
1 1 1 1 |
|
MMCPL |
9.00 |
2.27 % |
16:49:48 |
1 |
9,0000 |
1 |
24 |
8.50000 |
9.00000 |
110 |
1 |
0 |
0 |
[+] |
MMC |
8.50 9.00 |
7.20000 10.80000 |
16:49:36 15:57:16 15:14:27 15:20:05
|
5 27 1 30
|
8,5000 8,5000 9,0000 8,8000
|
1 1 1 1 |
120 69 60 180 |
8.40000 8.35000 8.30000 7.90000 |
9.35000 9.90000 9.95000 10.40000 |
100 149 130 367 |
1 1 1 2 |
|
MOBRUK |
279.00 |
0.72 % |
17:00:14 |
10 |
280,0000 |
5 |
72 |
279.00000 |
280.00000 |
34 |
1 |
4 |
1,167 |
[+] |
MBR |
278.00 281.00 |
251.50000 306.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
4 3 4 16
|
280,0000 280,0000 280,0000 280,0000
|
10 2 6 1 |
68 107 92 72 |
278.00000 277.50000 277.00000 276.50000 |
281.00000 281.50000 282.00000 282.50000 |
50 16 20 90 |
1 2 4 1 |
|
MOJ |
1.84 |
0.00 % |
13:11:56 |
257 |
1,9200 |
1 |
4483 |
1.84000 |
1.92000 |
3943 |
1 |
0 |
1 |
[+] |
MOJ |
1.84 1.92 |
1.66000 2.02000 |
09:00:00 09:00:00 15:00:49 09:00:00
|
17 220 4200 64
|
1,8400 1,8400 1,9200 2,0000
|
1 1 1 2 |
2000 1000 300 725 |
1.80000 1.78000 1.77000 1.54000 |
2.00000 2.46000 2.50000 2.80000 |
1000 303 3200 2377 |
1 1 2 1 |
|
MOL |
34.12 |
2.58 % |
17:00:00 |
1068 |
34,9800 |
1 |
200 |
34.50000 |
35.00000 |
1198 |
7 |
13 |
457 |
[+] |
MOL |
34.00 35.00 |
30.72000 37.52000 |
16:38:35 16:28:25 16:28:25 16:21:38
|
2 39 122 70
|
34,9800 35,0000 35,0000 34,9800
|
1 1 2 1 |
10 422 24 15 |
34.48000 34.24000 34.20000 34.10000 |
35.06000 35.12000 35.20000 35.28000 |
192 15 210 111 |
1 1 1 1 |
|
MOLECURE |
20.00 |
-0.50 % |
17:00:00 |
75 |
20,1000 |
2 |
83 |
20.00000 |
20.10000 |
86 |
1 |
3 |
69 |
[+] |
MOC |
19.82 20.55 |
18.00000 22.00000 |
16:48:20 16:29:43 16:24:40 16:23:56
|
26 25 65 26
|
20,0000 20,1000 20,0000 20,0000
|
1 1 1 1 |
150 150 150 277 |
19.92000 19.90000 19.88000 19.86000 |
20.15000 20.20000 20.35000 20.40000 |
1113 400 28 200 |
2 1 1 1 |
|
MONNARI |
5.40 |
0.38 % |
17:03:24 |
190 |
5,3400 |
1 |
576 |
5.34000 |
5.36000 |
34 |
1 |
17 |
90 |
[+] |
MON |
5.24 5.40 |
4.86000 5.94000 |
17:00:00 16:42:52 16:42:52 16:39:44
|
4 170 580 500
|
5,3400 5,3600 5,3600 5,3400
|
1 4 4 4 |
750 6201 1907 3302 |
5.28000 5.24000 5.22000 5.20000 |
5.38000 5.40000 5.48000 5.50000 |
2682 3808 1370 7751 |
4 4 2 7 |
|
MOONLIT |
0.21 |
-5.88 % |
16:49:34 |
943 |
0,2240 |
1 |
1500 |
0.20800 |
0.22400 |
1320 |
1 |
113 |
24 |
[+] |
MLT |
0.20 0.22 |
0.17150 0.25600 |
16:49:10 15:53:10 15:22:11 14:34:35
|
640 2000 1744 1860
|
0,2240 0,2070 0,2040 0,2200
|
1 1 1 1 |
5444 6940 2000 8000 |
0.20700 0.20600 0.20300 0.20000 |
0.22800 0.22900 0.23500 0.23900 |
3001 1057 11235 1500 |
1 1 1 1 |
|
MOSTALPLC |
21.60 |
-1.40 % |
17:00:00 |
75 |
21,2000 |
1 |
80 |
20.60000 |
21.20000 |
185 |
3 |
1 |
31 |
[+] |
MSP |
20.70 21.70 |
19.45000 23.70000 |
16:44:25 16:30:11 16:28:16 16:28:16
|
1 125 80 6
|
21,2000 20,7000 20,7000 20,7000
|
2 2 1 4 |
113 150 100 141 |
20.50000 20.20000 20.10000 20.00000 |
21.30000 21.40000 21.60000 21.70000 |
300 95 51 50 |
1 1 1 1 |
|
MOSTALWAR |
5.80 |
-0.68 % |
16:45:07 |
2 |
5,8800 |
1 |
22 |
5.80000 |
5.88000 |
220 |
1 |
6 |
33 |
[+] |
MSW |
5.74 5.88 |
5.22000 6.38000 |
15:32:19 12:56:49 09:46:23 09:39:04
|
311 10 22 22
|
5,8000 5,7600 5,8800 5,7400
|
1 2 2 3 |
57 301 422 221 |
5.76000 5.74000 5.72000 5.70000 |
5.90000 5.92000 5.94000 5.96000 |
222 478 1555 222 |
1 2 3 1 |
|
MOSTALZAB |
2.98 |
-1.50 % |
17:02:18 |
3000 |
2,9500 |
1 |
3000 |
2.95000 |
2.96500 |
1200 |
1 |
182 |
535 |
[+] |
MSZ |
2.86 2.98 |
2.68000 3.27000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5000 10000 18 500
|
2,9500 2,9500 2,9500 2,9500
|
2 1 1 5 |
315 400 400 5893 |
2.92000 2.91500 2.91000 2.90000 |
2.97000 2.97500 2.98000 2.99000 |
2998 1064 900 2000 |
1 1 1 1 |
|
MOVIEGAMES |
21.40 |
2.79 % |
16:46:57 |
26 |
22,1000 |
1 |
145 |
21.80000 |
22.10000 |
250 |
3 |
7 |
148 |
[+] |
MOV |
21.20 22.10 |
19.26000 23.50000 |
16:39:56 16:31:27 16:22:14 16:22:14
|
40 12 1 100
|
21,8000 21,8000 21,8000 21,9000
|
2 1 2 2 |
20 20 70 150 |
21.50000 21.45000 21.40000 21.35000 |
22.20000 22.25000 22.30000 22.35000 |
430 20 120 200 |
3 1 2 1 |
|
MPAY |
1.00 |
3.33 % |
17:02:55 |
1499 |
1,0240 |
1 |
156 |
1.02400 |
1.02600 |
1048 |
1 |
89 |
91 |
[+] |
MPY |
0.99 1.03 |
0.80000 1.20000 |
17:00:00 17:00:00 17:00:00 16:48:30
|
1 999 1000 34
|
1,0240 1,0240 1,0240 1,0260
|
4 1 1 1 |
18891 1500 450 2000 |
1.00000 0.99000 0.98800 0.98500 |
1.02800 1.03000 1.04000 1.04200 |
6413 2900 11989 778 |
2 5 4 1 |
|
MPLVERBUM |
0.00 |
0.00 % |
09:12:08 |
2 |
6,0000 |
1 |
99 |
5.20000 |
5.50000 |
116 |
1 |
0 |
0 |
[+] |
VER |
0.00 0.00 |
4.80000 7.20000 |
09:29:14 09:00:00 16:47:36 10:19:22
|
379 1 1 200
|
5,5500 6,6000 6,3000 5,6500
|
1 1 1 2 |
234 250 130 1100 |
4.82000 4.80000 3.90000 3.50000 |
6.00000 6.30000 6.70000 7.60000 |
167 373 238 1500 |
1 1 1 1 |
|
MUZA |
10.90 |
3.64 % |
16:35:40 |
6 |
11,4000 |
1 |
100 |
9.85000 |
11.30000 |
250 |
1 |
6 |
70 |
[+] |
MZA |
10.50 11.50 |
9.85000 11.90000 |
16:35:40 16:30:12 15:50:24 14:59:53
|
9 335 100 20
|
11,3000 11,4000 11,4000 11,4000
|
1 1 1 1 |
800 100 8 150 |
9.50000 8.80000 8.00000 7.30000 |
11.40000 11.50000 11.60000 11.80000 |
7139 5970 60 145 |
3 5 1 2 |
|
MWTRADE |
5.10 |
0.00 % |
17:00:00 |
1 |
5,2500 |
1 |
8 |
5.10000 |
5.25000 |
837 |
3 |
0 |
0 |
[+] |
MWT |
5.10 5.25 |
4.60000 5.60000 |
09:00:00 17:00:00 09:14:57 17:00:00
|
2 1 10 1
|
5,1000 5,2500 5,1000 5,2500
|
4 1 1 1 |
1636 50 1000 700 |
5.00000 4.90000 4.70000 4.54000 |
5.35000 5.40000 5.60000 5.75000 |
206 1200 350 400 |
1 2 1 1 |
|
NANOGROUP |
1.17 |
0.86 % |
16:41:03 |
100 |
1,1700 |
2 |
1630 |
1.16500 |
1.18500 |
1485 |
1 |
2 |
3 |
[+] |
NNG |
1.17 1.19 |
1.05500 1.28500 |
16:41:03 16:22:53 16:22:53 16:22:53
|
100 434 100 80
|
1,1750 1,1800 1,1800 1,1800
|
3 3 4 2 |
4161 3000 8132 2070 |
1.16000 1.15500 1.15000 1.14000 |
1.19000 1.19500 1.20000 1.20500 |
33538 1075 4640 3065 |
5 1 3 2 |
|
NEPTIS |
0.00 |
0.00 % |
17:00:00 |
1 |
69,0000 |
1 |
140 |
71.00000 |
74.00000 |
2 |
1 |
0 |
0 |
[+] |
YAN |
0.00 0.00 |
55.50000 82.50000 |
13:52:01 10:21:53 10:33:09 10:23:58
|
6 1 1 1
|
73,5000 73,0000 73,0000 73,0000
|
2 1 1 1 |
22 2 60 31 |
69.00000 68.00000 67.00000 66.50000 |
74.50000 75.00000 76.00000 77.00000 |
19 2 5 5 |
1 1 1 1 |
|
NESTMEDIC |
1.64 |
3.85 % |
09:06:57 |
1 |
1,6200 |
1 |
100 |
1.53000 |
1.62000 |
1300 |
1 |
4 |
5 |
[+] |
NST |
1.51 1.64 |
1.32000 1.96000 |
09:01:44 09:01:25 09:00:54 09:00:36
|
1350 870 1350 12
|
1,5200 1,5100 1,5300 1,5600
|
1 1 1 1 |
1350 1248 375 1800 |
1.52000 1.51000 1.50000 1.49000 |
1.64000 1.65000 1.66000 1.67000 |
1040 249 650 2180 |
1 1 1 1 |
|
NETWISE |
61.00 |
-10.45 % |
15:27:04 |
42 |
60,0000 |
3 |
316 |
60.00000 |
63.00000 |
16 |
1 |
0 |
6 |
[+] |
NTW |
60.00 61.00 |
48.80000 73.00000 |
12:25:00 12:25:00 09:56:10 14:04:35
|
35 5 15 2
|
60,0000 61,0000 61,0000 67,0000
|
1 1 1 1 |
37 20 20 20 |
57.00000 55.00000 53.00000 52.00000 |
67.00000 70.00000 73.00000 75.00000 |
35 2 2 8 |
1 1 1 1 |
|
NEUCA |
704.00 |
1.14 % |
17:00:00 |
24 |
712,0000 |
3 |
108 |
712.00000 |
728.00000 |
4 |
2 |
7 |
4,898 |
[+] |
NEU |
704.00 720.00 |
634.00000 774.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
19 347 103 13
|
712,0000 712,0000 712,0000 712,0000
|
1 1 1 1 |
60 60 60 7 |
711.00000 710.00000 709.00000 707.00000 |
729.00000 730.00000 735.00000 739.00000 |
39 20 4 3 |
3 1 1 2 |
|
NEWAG |
19.20 |
0.78 % |
17:00:00 |
9 |
19,3500 |
1 |
2 |
19.00000 |
19.35000 |
6 |
2 |
1 |
19 |
[+] |
NWG |
19.00 19.45 |
17.30000 21.10000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 2 5 2
|
19,3500 19,3500 19,3500 19,3500
|
6 2 4 2 |
110 211 106 71 |
18.90000 18.85000 18.80000 18.70000 |
19.40000 19.45000 19.50000 19.60000 |
15 112 799 78 |
6 5 2 1 |
|
NEXTBIKE |
8.90 |
-11.00 % |
15:00:00 |
75 |
8,9000 |
1 |
100 |
8.90000 |
9.90000 |
50 |
1 |
0 |
2 |
[+] |
NXB |
8.90 8.90 |
7.15000 10.60000 |
15:00:00 15:00:00 15:00:00 15:00:00
|
20 30 20 20
|
8,9000 8,9000 8,9000 8,9000
|
1 1 1 1 |
25 25 10 100 |
8.85000 8.60000 8.40000 8.20000 |
9.95000 10.00000 10.20000 10.50000 |
102 37 25 35 |
1 1 1 1 |
|
NGGAMES |
0.09 |
1.71 % |
16:48:16 |
2000 |
0,0952 |
2 |
8768 |
0.09080 |
0.09520 |
8057 |
2 |
39 |
4 |
[+] |
NGG |
0.09 0.10 |
0.06640 0.12300 |
16:47:30 16:43:50 16:24:17 16:24:17
|
300 106 1300 10000
|
0,0952 0,0952 0,0908 0,0908
|
1 1 2 1 |
50000 5700 55000 4745 |
0.08900 0.08780 0.08760 0.08740 |
0.09540 0.09600 0.09660 0.09700 |
7121 7500 44000 7500 |
1 1 1 1 |
|
NOCTILUCA |
150.20 |
4.00 % |
17:02:25 |
6 |
156,0000 |
1 |
16 |
154.00000 |
156.00000 |
2 |
1 |
3 |
442 |
[+] |
NCL |
149.00 156.00 |
120.20000 180.20000 |
17:02:25 17:01:50 17:01:50 17:00:00
|
2 9 8 10
|
156,0000 156,0000 156,0000 156,0000
|
1 1 1 1 |
30 7 10 16 |
152.60000 152.40000 152.20000 152.00000 |
157.00000 158.00000 159.00000 160.00000 |
10 109 147 92 |
1 2 6 2 |
|
NOTORIA |
6.55 |
-9.29 % |
13:54:28 |
70 |
6,3500 |
1 |
335 |
6.05000 |
6.35000 |
316 |
1 |
1 |
4 |
[+] |
NTS |
6.30 6.55 |
5.25000 7.85000 |
11:03:12 09:52:05 09:51:03 16:34:13
|
259 220 80 80
|
6,3000 6,5500 6,5500 7,0000
|
2 1 1 1 |
349 500 400 250 |
5.65000 5.60000 5.00000 4.90000 |
6.40000 7.80000 8.50000 8.95000 |
70 97 789 69 |
1 1 2 1 |
|
NOVAINV |
0.60 |
-0.31 % |
17:00:00 |
1 |
0,6380 |
1 |
1153 |
0.59200 |
0.63800 |
1248 |
1 |
9 |
6 |
[+] |
NOV |
0.59 0.64 |
0.48000 0.72000 |
17:00:00 16:43:52 16:42:10 16:41:12
|
1010 10 327 200
|
0,6380 0,6380 0,5960 0,5940
|
1 1 1 1 |
1530 40 2325 1725 |
0.59000 0.58600 0.58400 0.58000 |
0.64000 0.64200 0.64400 0.65400 |
2264 2455 897 1948 |
2 1 1 1 |
|
NOVAVISGR |
1.69 |
0.00 % |
17:00:00 |
1000 |
1,6500 |
1 |
48 |
1.64000 |
1.65000 |
870 |
1 |
5 |
9 |
[+] |
NVG |
1.64 1.69 |
1.52500 1.85500 |
14:56:26 14:56:26 11:47:16 11:22:49
|
55 2345 1 1
|
1,6550 1,6500 1,6400 1,6400
|
1 1 1 1 |
3500 2800 1060 2200 |
1.60000 1.59000 1.58500 1.58000 |
1.70000 1.70500 1.71000 1.77000 |
1375 995 10000 8500 |
2 1 1 1 |
|
NOVITA |
134.00 |
8.15 % |
16:10:29 |
1 |
146,0000 |
1 |
1 |
138.00000 |
144.00000 |
10 |
1 |
0 |
42 |
[+] |
NVT |
134.00 146.00 |
121.00000 147.00000 |
16:09:43 16:09:14 16:08:58 16:08:45
|
1 9 10 2
|
145,0000 145,0000 144,0000 142,0000
|
1 2 2 1 |
50 25 12 15 |
136.00000 135.00000 134.00000 132.00000 |
145.00000 146.00000 147.00000 149.00000 |
88 1 10 20 |
2 1 1 1 |
|
NTCAPITAL |
0.70 |
2.00 % |
17:00:00 |
25 |
0,7140 |
1 |
160 |
0.70600 |
0.71400 |
1669 |
1 |
32 |
22 |
[+] |
NTC |
0.68 0.71 |
0.63000 0.77000 |
17:00:00 16:21:45 15:58:56 15:58:56
|
275 2085 1000 927
|
0,7140 0,7100 0,7100 0,7080
|
2 1 1 2 |
6111 150 1713 1566 |
0.68000 0.67800 0.67400 0.67200 |
0.71600 0.72000 0.72400 0.74000 |
6190 130 2200 1500 |
2 1 1 1 |
|
NTTSYSTEM |
4.90 |
-0.20 % |
17:00:00 |
300 |
4,9600 |
4 |
504 |
4.90000 |
4.96000 |
551 |
1 |
2 |
8 |
[+] |
NTT |
4.88 4.96 |
4.41000 5.38000 |
17:00:00 16:41:45 16:37:38 15:14:34
|
50 65 14 130
|
4,9600 4,9000 4,9500 4,9000
|
1 1 1 1 |
10 10 118 1000 |
4.89000 4.88000 4.87000 4.85000 |
4.97000 4.98000 5.00000 5.02000 |
270 249 1200 500 |
1 1 2 1 |
|
NWAI |
13.40 |
7.46 % |
09:43:24 |
3 |
14,4000 |
2 |
172 |
13.20000 |
13.80000 |
145 |
1 |
0 |
3 |
[+] |
NWA |
13.40 14.40 |
10.80000 16.00000 |
09:43:24 09:43:24 09:43:24 09:43:24
|
40 5 1 52
|
14,3000 14,3000 13,4000 13,4000
|
1 1 1 2 |
45 100 613 252 |
13.00000 12.90000 12.60000 12.50000 |
14.00000 14.40000 14.50000 14.70000 |
650 203 15 300 |
1 3 1 1 |
|
ODLEWNIE |
11.50 |
-0.87 % |
17:00:00 |
1 |
11,4000 |
2 |
56 |
11.30000 |
11.40000 |
1163 |
2 |
2 |
22 |
[+] |
ODL |
11.30 11.50 |
10.40000 12.60000 |
16:43:47 16:02:35 16:02:35 15:51:03
|
57 194 656 1
|
11,3000 11,4000 11,4000 11,3000
|
1 2 2 4 |
48 68 1124 887 |
11.10000 11.00000 10.90000 10.80000 |
11.50000 11.60000 11.70000 11.80000 |
799 99 950 260 |
2 1 2 2 |
|
OEX |
37.10 |
0.27 % |
10:34:39 |
3 |
37,1000 |
1 |
230 |
36.00000 |
37.00000 |
50 |
1 |
0 |
0 |
[+] |
OEX |
37.10 37.10 |
33.40000 40.80000 |
10:32:10 17:03:35 16:13:32 15:43:29
|
7 75 27 31
|
37,1000 37,0000 37,0000 37,0000
|
1 1 1 1 |
56 8 80 100 |
35.90000 35.30000 35.00000 34.50000 |
37.10000 37.20000 37.90000 38.00000 |
230 230 13 100 |
2 1 1 1 |
|
ONDE |
11.14 |
2.33 % |
17:00:28 |
76 |
11,4000 |
1 |
264 |
11.40000 |
11.46000 |
251 |
2 |
19 |
209 |
[+] |
OND |
11.00 11.40 |
10.04000 12.24000 |
17:00:16 17:00:00 17:00:00 16:49:59
|
171 39 1 6
|
11,4000 11,4000 11,4000 11,4000
|
1 1 3 1 |
1 38 840 100 |
11.38000 11.20000 11.16000 11.14000 |
11.48000 11.50000 11.60000 11.66000 |
3000 300 20 249 |
1 2 1 2 |
|
ONE2TRIBE |
0.32 |
0.63 % |
17:00:00 |
1999 |
0,3220 |
1 |
2001 |
0.32200 |
0.33000 |
37067 |
1 |
9 |
3 |
[+] |
O2T |
0.32 0.32 |
0.25600 0.38400 |
15:12:31 15:12:31 14:22:37 14:22:07
|
1 75 3000 50
|
0,3220 0,3200 0,3200 0,3200
|
2 2 1 1 |
10000 33334 8500 4000 |
0.31000 0.30000 0.29000 0.28000 |
0.33600 0.33800 0.34000 0.35800 |
4400 2234 2500 1999 |
1 1 1 1 |
|
ONEMORE |
3.75 |
1.33 % |
17:04:18 |
100 |
3,8000 |
2 |
538 |
3.78000 |
3.81000 |
200 |
1 |
104 |
395 |
[+] |
OML |
3.69 3.90 |
3.00000 4.50000 |
16:44:42 16:32:34 16:23:26 16:23:26
|
400 639 500 500
|
3,8000 3,7800 3,7800 3,8000
|
1 2 3 2 |
600 1855 1771 1609 |
3.75000 3.73000 3.72000 3.71000 |
3.83000 3.87000 3.88000 3.89000 |
673 500 1000 900 |
1 1 1 1 |
|
ONICO |
0.00 |
0.00 % |
11:00:00 |
82 |
6,0000 |
1 |
1 |
PKC |
PKC |
2508 |
4 |
0 |
0 |
[+] |
ONC |
0.00 0.00 |
4.80000 7.20000 |
12:14:28 11:00:00 11:00:00 11:00:00
|
195 190 1 100
|
6,0000 6,0000 6,0000 6,0000
|
2 1 1 1 |
2 500 1750 1000 |
6.00000 2.00000 1.00000 0.10000 |
1.00000 4.00000 6.00000 10.70000 |
1000 150 42 30 |
1 1 1 1 |
|
OPONEOPL |
44.80 |
-0.44 % |
16:11:31 |
51 |
45,4000 |
1 |
7 |
44.80000 |
45.40000 |
774 |
2 |
21 |
943 |
[+] |
OPN |
43.60 45.40 |
40.40000 49.20000 |
16:11:31 16:04:55 15:26:52 15:18:33
|
24 25 1 67
|
45,4000 45,4000 45,4000 44,8000
|
1 1 1 1 |
41 28 41 40 |
44.00000 43.60000 43.30000 43.20000 |
45.50000 45.60000 45.70000 46.00000 |
85 231 12 380 |
2 2 1 2 |
|
OPTEAM |
8.22 |
-3.86 % |
16:49:17 |
498 |
7,9800 |
1 |
87 |
7.70000 |
7.98000 |
452 |
1 |
11 |
83 |
[+] |
OPM |
7.44 8.24 |
7.40000 9.04000 |
16:48:16 16:48:16 16:48:16 16:48:16
|
39 387 447 127
|
7,9800 7,9400 7,9200 7,9000
|
1 1 2 4 |
990 169 350 711 |
7.62000 7.60000 7.52000 7.50000 |
8.04000 8.30000 8.40000 8.60000 |
210 24 220 110 |
2 1 1 1 |
|
OPTIGIS |
0.58 |
1.61 % |
17:00:00 |
1 |
0,6300 |
1 |
1667 |
0.60000 |
0.63000 |
8626 |
1 |
14 |
9 |
[+] |
OPI |
0.57 0.63 |
0.46000 0.69000 |
13:12:21 13:12:21 13:12:21 13:12:21
|
2462 763 1570 2100
|
0,6300 0,6200 0,6150 0,6150
|
1 2 3 2 |
2100 4630 3450 4361 |
0.58000 0.57500 0.57000 0.56000 |
0.64000 0.65500 0.66000 0.66500 |
3134 1200 5425 1900 |
1 1 1 1 |
|
ORANGEPL |
7.13 |
0.17 % |
17:00:11 |
1000 |
7,2240 |
3 |
6047 |
7.22400 |
7.24000 |
21 |
1 |
1,018 |
7,297 |
[+] |
OPL |
7.10 7.26 |
6.42000 7.84400 |
17:00:00 17:00:00 17:00:00 17:00:00
|
328 293 293 293
|
7,2240 7,2240 7,2240 7,2240
|
1 2 1 1 |
481 6921 1045 385 |
7.22000 7.21600 7.21400 7.21200 |
7.24400 7.24800 7.25000 7.26000 |
9774 766 2078 2076 |
3 2 2 2 |
|
ORCOGROUP |
0.00 |
0.00 % |
17:00:00 |
40 |
2,3200 |
2 |
790 |
2.32000 |
2.38000 |
1 |
1 |
0 |
0 |
[+] |
OPG |
0.00 0.00 |
2.10000 2.54000 |
17:00:00 09:35:56 09:35:46 09:35:46
|
250 299 1 589
|
2,3200 2,4400 2,4000 2,4000
|
1 1 2 1 |
585 5000 6160 5000 |
2.30000 2.28000 2.24000 2.20000 |
2.56000 2.60000 2.62000 2.66000 |
1319 405 555 500 |
3 1 1 1 |
|
ORGANIC |
0.00 |
0.00 % |
11:00:00 |
125 |
1,6600 |
1 |
40 |
1.56000 |
1.66000 |
34 |
1 |
0 |
0 |
[+] |
ORG |
0.00 0.00 |
1.33000 1.99000 |
15:00:00 15:00:00 15:00:00 11:00:00
|
60 20 20 10
|
1,5600 1,5600 1,5600 1,6900
|
1 1 1 1 |
100 555 350 160 |
1.54000 1.52000 1.51000 1.50000 |
1.68000 1.69000 1.70000 1.82000 |
100 310 130 20 |
1 1 1 1 |
|
ORZLOPONY |
0.00 |
0.00 % |
16:40:21 |
97 |
2,6400 |
1 |
5 |
2.66000 |
2.80000 |
850 |
1 |
0 |
0 |
[+] |
ORL |
0.00 0.00 |
2.12000 3.16000 |
16:35:21 14:14:25 09:15:41 15:24:46
|
663 5 5 128
|
2,6400 2,6400 2,7400 2,7400
|
1 1 1 1 |
5 5000 400 1850 |
2.54000 2.50000 2.48000 2.46000 |
2.82000 2.84000 2.86000 2.88000 |
100 10 10 1600 |
1 1 1 1 |
|
OTLOG |
44.00 |
-0.91 % |
17:00:00 |
1 |
43,6000 |
1 |
16 |
43.60000 |
44.50000 |
1167 |
4 |
4 |
181 |
[+] |
OTS |
43.20 44.70 |
39.60000 48.40000 |
16:49:54 16:34:23 16:34:23 15:25:01
|
2 384 22 150
|
44,5000 44,0000 44,0000 44,4000
|
1 2 2 3 |
30 60 58 251 |
43.50000 43.40000 43.20000 43.10000 |
44.90000 45.00000 45.10000 45.20000 |
968 5501 500 368 |
3 6 3 2 |
|
OTMUCHOW |
3.38 |
0.00 % |
17:03:12 |
300 |
3,3600 |
1 |
2819 |
3.36000 |
3.38000 |
10596 |
2 |
2 |
7 |
[+] |
OTM |
3.36 3.38 |
3.06000 3.70000 |
17:03:12 13:37:20 13:37:19 13:37:18
|
1881 2 2 3
|
3,3600 3,3600 3,3600 3,3600
|
4 1 2 1 |
2930 2380 4800 1700 |
3.26000 3.24000 3.20000 3.14000 |
3.40000 3.42000 3.44000 3.48000 |
8946 10457 982 292 |
4 2 1 1 |
|
OUTDOORZY |
0.00 |
0.00 % |
11:02:58 |
3 |
0,5800 |
1 |
700 |
0.54000 |
0.57600 |
1000 |
1 |
0 |
0 |
[+] |
OUT |
0.00 0.00 |
0.46400 0.69600 |
11:02:58 11:01:15 11:01:15 11:01:15
|
27 961 789 300
|
0,5700 0,5700 0,5680 0,5660
|
1 2 1 1 |
1000 600 1000 216 |
0.53600 0.53000 0.52400 0.52200 |
0.57800 0.58000 0.59400 0.59600 |
2666 997 500 1800 |
1 2 1 1 |
|
OVIDWORKS |
0.45 |
4.44 % |
16:40:24 |
95 |
0,4700 |
1 |
1352 |
0.45000 |
0.46000 |
10 |
1 |
36 |
16 |
[+] |
OVI |
0.45 0.47 |
0.36000 0.54000 |
16:33:10 16:27:17 16:27:15 16:27:14
|
3648 3648 8000 6000
|
0,4500 0,4500 0,4500 0,4500
|
2 1 1 1 |
5000 1000 1464 10000 |
0.43000 0.42000 0.41300 0.41200 |
0.47000 0.48000 0.49000 0.49200 |
2033 500 5676 2031 |
1 1 1 1 |
|
OVOSTAR |
44.00 |
-0.93 % |
12:38:08 |
26 |
42,8000 |
1 |
16 |
42.60000 |
43.80000 |
10 |
1 |
0 |
9 |
[+] |
OVO |
42.80 44.00 |
39.60000 48.40000 |
10:15:16 09:52:32 09:02:35 15:06:49
|
150 22 2 62
|
44,0000 44,0000 44,0000 43,2000
|
1 1 1 1 |
1000 129 95 15 |
42.40000 42.20000 42.00000 41.40000 |
44.00000 44.60000 44.80000 45.00000 |
215 250 828 661 |
1 1 3 3 |
|
OZECAPITAL |
1.11 |
-1.77 % |
15:26:28 |
1 |
1,1100 |
1 |
1900 |
1.08500 |
1.12000 |
206 |
1 |
0 |
0 |
[+] |
OZE |
1.11 1.11 |
0.88800 1.33000 |
17:00:00 17:00:00 15:52:50 13:19:33
|
45 100 1000 431
|
1,1300 1,1300 1,0850 1,1400
|
1 1 1 1 |
1000 1000 795 1573 |
1.08000 1.06500 1.03500 1.03000 |
1.12500 1.13000 1.14000 1.15000 |
1803 1868 2950 5951 |
1 1 1 4 |
|
PAMAPOL |
3.60 |
-2.45 % |
17:00:00 |
170 |
3,5800 |
1 |
186 |
3.54000 |
3.58000 |
580 |
1 |
29 |
103 |
[+] |
PMP |
3.54 3.64 |
3.24000 3.96000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
985 845 120 11
|
3,5800 3,5800 3,5800 3,5800
|
1 1 1 5 |
5 5000 4200 4803 |
3.53500 3.52000 3.51000 3.50000 |
3.59000 3.59500 3.60000 3.62000 |
1098 5 1113 5 |
1 1 1 1 |
|
PANOVA |
15.00 |
0.00 % |
09:00:00 |
10 |
15,0000 |
1 |
20 |
14.60000 |
14.90000 |
515 |
1 |
0 |
0 |
[+] |
NVA |
15.00 15.00 |
13.50000 16.50000 |
17:00:00 12:52:14 10:00:23 15:35:21
|
1 300 300 502
|
15,0000 14,8000 15,0000 15,0000
|
3 1 2 1 |
1240 150 230 14 |
14.50000 14.40000 14.30000 14.20000 |
15.10000 15.20000 15.40000 15.50000 |
343 494 315 555 |
2 1 2 1 |
|
PARCELTEC |
0.00 |
0.00 % |
15:00:00 |
86 |
0,5600 |
2 |
6000 |
0.16100 |
PKC |
1700 |
1 |
0 |
0 |
[+] |
PTE |
0.00 0.00 |
0.44800 0.67000 |
11:00:00 11:00:00 11:00:00 11:00:00
|
20 888 20 417
|
0,5600 0,5600 0,5600 0,5600
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.50000 0.56000 0.85000 0.93000 |
1022 409 1500 6543 |
2 1 1 1 |
|
PARTNER |
0.13 |
-4.72 % |
15:57:06 |
1000 |
0,1210 |
1 |
1500 |
0.12000 |
0.12650 |
43753 |
2 |
2 |
0 |
[+] |
PRN_ |
0.12 0.13 |
0.10150 0.15150 |
14:50:56 12:56:44 12:09:16 10:47:51
|
1000 100 1000 100
|
0,1265 0,1270 0,1265 0,1270
|
1 1 1 1 |
1000 2500 2500 14872 |
0.11850 0.11750 0.11450 0.11200 |
0.12700 0.12750 0.12800 0.12850 |
5100 2800 19400 10100 |
1 1 1 1 |
|
PASSUS |
30.40 |
-6.12 % |
17:03:25 |
80 |
27,6000 |
1 |
120 |
27.60000 |
28.60000 |
30 |
2 |
0 |
12 |
[+] |
PAS |
27.40 30.40 |
27.40000 33.40000 |
16:49:56 16:10:43 16:10:43 16:10:43
|
15 95 15 10
|
27,6000 27,4000 27,4000 27,4000
|
1 2 1 1 |
10 110 48 20 |
27.20000 27.00000 26.80000 26.40000 |
29.00000 29.20000 29.40000 29.60000 |
46 27 15 15 |
4 2 1 1 |
|
PATENTUS |
1.45 |
1.35 % |
13:17:49 |
326 |
1,5000 |
2 |
780 |
1.46500 |
1.49500 |
702 |
1 |
23 |
34 |
[+] |
PAT |
1.45 1.50 |
1.30500 1.59500 |
13:17:49 12:47:00 12:47:00 12:47:00
|
674 200 200 4600
|
1,4950 1,4900 1,4900 1,4900
|
1 1 3 1 |
1000 1111 7383 400 |
1.46000 1.45500 1.45000 1.43500 |
1.50000 1.50500 1.51000 1.52000 |
2773 700 979 3000 |
3 2 2 2 |
|
PCCEXOL |
3.29 |
1.37 % |
17:00:00 |
365 |
3,3350 |
1 |
150 |
3.30000 |
3.33500 |
56 |
1 |
17 |
55 |
[+] |
PCX |
3.28 3.34 |
2.96000 3.61000 |
17:00:00 17:00:00 17:00:00 16:48:30
|
56 194 6 79
|
3,3350 3,3350 3,3350 3,3350
|
2 3 2 3 |
1300 1905 255 1720 |
3.29000 3.27000 3.26500 3.26000 |
3.34000 3.34500 3.35000 3.35500 |
488 1000 755 3864 |
1 2 3 3 |
|
PCCROKITA |
105.60 |
-0.19 % |
17:00:00 |
19 |
105,4000 |
3 |
78 |
105.40000 |
105.80000 |
10 |
1 |
2 |
248 |
[+] |
PCR |
105.00 106.00 |
95.10000 116.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
4 2 23 8
|
105,4000 105,4000 105,4000 105,4000
|
2 8 3 6 |
73 1171 208 266 |
105.20000 105.00000 104.80000 104.60000 |
106.00000 106.20000 106.60000 106.80000 |
168 30 60 996 |
3 2 2 6 |
|
PCFGROUP |
40.00 |
0.50 % |
17:00:00 |
15 |
40,0000 |
1 |
29 |
39.35000 |
40.00000 |
77 |
1 |
1 |
40 |
[+] |
PCF |
39.20 40.00 |
36.00000 44.00000 |
16:48:20 15:13:36 15:13:36 13:53:24
|
6 40 35 10
|
40,0000 39,9500 39,9500 40,0000
|
2 1 2 3 |
160 343 180 1150 |
39.25000 39.20000 39.15000 39.10000 |
40.10000 40.15000 40.30000 40.90000 |
65 200 100 200 |
1 1 1 1 |
|
PEKABEX |
18.60 |
5.08 % |
17:00:00 |
50 |
19,6500 |
1 |
20 |
19.45000 |
19.70000 |
150 |
1 |
26 |
498 |
[+] |
PBX |
18.60 19.80 |
16.75000 20.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
3 75 450 1
|
19,6500 19,6500 19,6500 19,6500
|
2 3 1 1 |
454 399 99 101 |
19.40000 19.35000 19.20000 19.15000 |
19.75000 19.80000 19.90000 20.00000 |
387 100 1070 2990 |
1 1 2 6 |
|
PEKAO |
101.60 |
1.68 % |
17:04:29 |
15000 |
103,0000 |
2 |
2000 |
102.90000 |
103.00000 |
3738 |
2 |
950 |
97,500 |
[+] |
PEO |
101.00 103.00 |
91.44000 111.75000 |
17:04:23 17:04:18 17:02:45 17:02:45
|
1864 2087 5063 10
|
103,0000 103,0000 103,0000 103,0000
|
2 1 3 2 |
1016 39 3011 779 |
102.85000 102.80000 102.70000 102.65000 |
103.05000 103.10000 103.15000 103.20000 |
2944 2032 330 1968 |
4 7 2 8 |
|
PEPCO |
40.70 |
1.64 % |
17:03:33 |
342 |
40,9000 |
1 |
50 |
40.82000 |
40.90000 |
1431 |
1 |
163 |
6,663 |
[+] |
PCO |
40.28 41.08 |
36.64000 44.76000 |
17:03:33 17:00:00 17:00:00 17:00:00
|
128 88 25 188
|
40,9000 40,9000 40,9000 40,9000
|
2 2 4 2 |
688 2554 2862 1509 |
40.80000 40.78000 40.76000 40.74000 |
40.92000 40.94000 40.96000 40.98000 |
208 234 3033 50 |
2 1 4 1 |
|
PEPEES |
1.46 |
0.00 % |
17:00:00 |
10 |
1,4500 |
2 |
3610 |
1.44000 |
1.45000 |
211 |
1 |
19 |
28 |
[+] |
PPS |
1.44 1.46 |
1.32000 1.60000 |
16:40:12 16:27:36 16:21:58 16:21:08
|
4079 921 46 40
|
1,4500 1,4500 1,4600 1,4600
|
1 1 2 2 |
921 70 1098 2000 |
1.43000 1.42000 1.41000 1.40000 |
1.46000 1.47000 1.48000 1.49000 |
20272 21412 5500 4100 |
7 2 3 2 |
|
PGE |
7.19 |
0.31 % |
17:04:32 |
1000 |
7,1500 |
2 |
101200 |
7.14000 |
7.15000 |
22882 |
2 |
1,928 |
13,781 |
[+] |
PGE |
7.07 7.20 |
6.47200 7.90800 |
17:03:21 17:03:21 17:01:42 17:00:33
|
76718 23282 450 10
|
7,1500 7,1500 7,1500 7,1500
|
1 2 5 2 |
14772 3342 23548 8836 |
7.13600 7.13200 7.13000 7.12800 |
7.15200 7.16000 7.16800 7.17000 |
9192 1350 300 13751 |
2 1 1 2 |
|
PGFGROUP |
0.00 |
0.00 % |
16:37:20 |
200 |
0,9200 |
1 |
10000 |
1.10000 |
0.89800 |
10000 |
2 |
0 |
0 |
[+] |
PGV |
0.00 0.00 |
0.82800 1.01000 |
14:58:47 14:58:17 14:56:09 14:30:12
|
3519 2156 160 940
|
0,9100 0,9100 0,9160 0,9160
|
1 2 1 2 |
25 20000 5000 15000 |
1.01000 1.00000 0.98000 0.92000 |
0.90000 0.91000 0.92000 0.93200 |
207 1300 1120 911 |
1 1 2 1 |
|
PHARMENA |
7.04 |
-0.27 % |
10:50:50 |
2 |
7,4600 |
2 |
60 |
7.02000 |
7.42000 |
310 |
3 |
0 |
3 |
[+] |
PHR |
6.92 7.48 |
6.34000 7.74000 |
10:50:50 10:39:30 10:39:30 10:22:45
|
20 80 20 18
|
7,4600 7,0000 7,0000 7,4800
|
1 2 1 1 |
223 175 105 119 |
7.00000 6.92000 6.24000 6.12000 |
7.46000 7.48000 7.50000 7.52000 |
220 696 1856 500 |
1 2 3 1 |
|
PHN |
11.60 |
-0.87 % |
16:47:05 |
38 |
11,4500 |
2 |
597 |
11.45000 |
11.60000 |
1777 |
2 |
0 |
3 |
[+] |
PHN |
11.45 11.60 |
10.45000 12.75000 |
15:38:38 15:38:38 13:01:11 09:03:14
|
15 100 80 2
|
11,4500 11,4500 11,5500 11,6000
|
2 3 1 1 |
700 640 500 100 |
11.40000 11.35000 11.30000 11.20000 |
11.65000 11.80000 11.85000 11.90000 |
386 80 918 290 |
3 1 2 2 |
|
PHOTON |
12.74 |
1.57 % |
17:00:00 |
15 |
12,9400 |
3 |
468 |
12.80000 |
12.94000 |
2526 |
2 |
22 |
285 |
[+] |
PEN |
12.44 12.98 |
11.48000 14.00000 |
17:00:00 16:47:06 16:46:35 16:43:55
|
250 728 73 20
|
12,9400 12,9800 12,9800 12,9600
|
3 1 3 1 |
262 164 312 150 |
12.70000 12.68000 12.62000 12.60000 |
12.96000 12.98000 13.00000 13.16000 |
200 575 1870 1611 |
1 3 4 2 |
|
PIXELCROW |
0.22 |
-1.87 % |
11:53:25 |
2100 |
0,2100 |
2 |
3500 |
0.19600 |
0.20800 |
1000 |
1 |
5 |
1 |
[+] |
PIX |
0.20 0.22 |
0.17500 0.26000 |
11:05:45 11:05:45 11:04:39 15:35:08
|
1700 1000 100 3450
|
0,2000 0,2000 0,2180 0,2140
|
1 1 1 1 |
5700 3000 2700 2995 |
0.19200 0.19100 0.18900 0.18700 |
0.21000 0.21800 0.22000 0.22400 |
4900 13252 4877 7800 |
1 2 1 2 |
|
PKNORLEN |
62.47 |
3.52 % |
17:02:17 |
138 |
64,7700 |
1 |
1056 |
64.74000 |
64.77000 |
2042 |
9 |
2,474 |
158,434 |
[+] |
PKN |
62.43 64.89 |
56.23000 68.71000 |
17:02:17 17:01:39 17:01:39 17:00:38
|
162 15 85 25
|
64,7700 64,7700 64,7700 64,7700
|
2 2 4 2 |
2694 1108 5246 3807 |
64.72000 64.70000 64.69000 64.62000 |
64.78000 64.80000 64.81000 64.82000 |
360 1730 200 914 |
3 7 1 4 |
|
PKOBP |
33.15 |
3.34 % |
17:00:50 |
40 |
34,0700 |
1 |
4383 |
34.01000 |
34.07000 |
9196 |
10 |
2,746 |
92,779 |
[+] |
PKO |
33.01 34.09 |
29.84000 36.46000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
720 5894 2727 3472
|
34,0700 34,0700 34,0700 34,0700
|
1 1 1 1 |
25 9642 2612 2717 |
34.00000 33.96000 33.94000 33.93000 |
34.08000 34.09000 34.10000 34.11000 |
270 10828 10329 334 |
2 3 21 2 |
|
PKPCARGO |
17.90 |
4.80 % |
17:01:05 |
3803 |
18,7600 |
2 |
479 |
18.52000 |
18.76000 |
200 |
1 |
117 |
2,152 |
[+] |
PKP |
17.90 18.76 |
16.12000 19.68000 |
17:00:58 17:00:50 17:00:50 17:00:50
|
90 717 531 82
|
18,7600 18,7600 18,7600 18,7600
|
3 1 1 4 |
808 586 500 2700 |
18.50000 18.48000 18.44000 18.42000 |
18.78000 18.80000 18.82000 18.84000 |
719 860 719 719 |
1 3 1 1 |
|
PLASMA |
0.00 |
0.00 % |
11:00:00 |
8020 |
0,1600 |
1 |
7773 |
0.12800 |
0.12800 |
11767 |
2 |
0 |
0 |
[+] |
PSM |
0.00 0.00 |
0.12800 0.19200 |
11:00:00 11:00:00 11:00:00 11:00:00
|
1338 162 947 353
|
0,2000 0,2000 0,2000 0,2000
|
1 0 0 0 |
12000 0 0 0 |
0.01000 0.00000 0.00000 0.00000 |
0.19900 0.20000 0.34800 0.57000 |
1525 6453 27797 3000 |
1 2 2 1 |
|
PLATIGE |
27.80 |
0.72 % |
16:18:02 |
49 |
28,0000 |
1 |
35 |
27.50000 |
28.00000 |
976 |
2 |
0 |
14 |
[+] |
PLI |
27.80 28.00 |
22.30000 33.30000 |
16:17:38 16:17:38 16:17:38 10:52:06
|
90 330 14 4
|
27,9000 27,9000 27,8000 27,8000
|
3 1 4 1 |
131 74 182 15 |
26.50000 26.30000 26.20000 26.10000 |
28.20000 28.30000 28.50000 28.60000 |
75 83 105 75 |
1 1 2 1 |
|
PLAYWAY |
398.50 |
1.13 % |
17:00:00 |
3 |
402,5000 |
1 |
50 |
402.00000 |
402.50000 |
39 |
1 |
1 |
419 |
[+] |
PLW |
398.00 405.50 |
359.00000 438.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
8 18 1 1
|
402,5000 402,5000 402,5000 402,5000
|
1 2 2 4 |
1 27 64 47 |
401.50000 401.00000 400.50000 400.00000 |
406.00000 406.50000 407.00000 407.50000 |
10 44 24 24 |
1 2 1 1 |
|
PLAZACNTR |
2.12 |
-1.46 % |
17:00:00 |
1 |
2,0300 |
1 |
443 |
2.03000 |
2.09000 |
5 |
1 |
1 |
2 |
[+] |
PLZ |
2.03 2.15 |
1.91000 2.33000 |
14:43:43 13:02:11 13:02:11 12:35:06
|
11 320 180 60
|
2,1500 2,1500 2,1200 2,1200
|
2 1 1 1 |
571 666 6800 666 |
2.02000 2.01000 2.00000 1.97000 |
2.15000 2.16000 2.17000 2.18000 |
669 3000 405 1956 |
1 2 1 1 |
|
PLGROUP |
0.00 |
0.00 % |
17:00:00 |
2000 |
0,1770 |
1 |
500 |
0.15000 |
PKC |
15780 |
2 |
0 |
0 |
[+] |
PLG |
0.00 0.00 |
0.14200 0.21200 |
17:00:00 17:00:00 14:48:17 12:14:20
|
1100 1800 2000 1000
|
0,1770 0,1770 0,1865 0,1780
|
1 1 1 0 |
2000 355 30000 0 |
0.13100 0.05000 0.01000 0.00000 |
0.10000 0.17700 0.20000 0.23400 |
2400 13000 350 7000 |
1 1 1 1 |
|
POINTGROUP |
2.54 |
-3.05 % |
14:39:10 |
312 |
2,5400 |
1 |
1000 |
2.46000 |
2.54000 |
2407 |
1 |
1 |
1 |
[+] |
PGM |
2.54 2.54 |
2.30000 2.78000 |
13:32:51 14:19:41 14:19:41 14:19:13
|
234 10 1000 2900
|
2,5400 2,6200 2,5800 2,5000
|
1 1 2 1 |
3100 1062 833 303 |
2.42000 2.40000 2.06000 2.04000 |
2.60000 2.62000 2.66000 2.68000 |
1000 163 1413 179 |
1 1 2 2 |
|
POINTPACK |
42.40 |
-0.72 % |
16:02:42 |
50 |
41,6000 |
1 |
10 |
41.50000 |
41.60000 |
30 |
1 |
1 |
42 |
[+] |
PNT |
41.40 42.40 |
34.00000 50.80000 |
16:02:42 15:24:07 15:07:57 15:07:00
|
49 9 180 60
|
41,6000 41,4000 41,4000 41,4000
|
1 1 2 3 |
31 382 51 39 |
41.40000 41.30000 41.20000 41.10000 |
41.70000 41.80000 42.00000 42.20000 |
70 900 23 100 |
1 1 1 2 |
|
POLENERGIA |
85.10 |
0.00 % |
17:00:00 |
2 |
86,0000 |
1 |
26 |
86.00000 |
86.20000 |
72 |
1 |
1 |
127 |
[+] |
PEP |
84.70 86.70 |
76.60000 93.60000 |
16:07:08 15:36:57 14:57:14 14:44:41
|
35 47 33 8
|
86,1000 85,9000 85,9000 86,1000
|
1 1 1 2 |
60 71 60 36 |
85.00000 84.90000 84.80000 84.50000 |
86.50000 86.90000 87.50000 87.70000 |
90 100 30 20 |
1 1 1 1 |
|
POLICE |
11.20 |
-0.88 % |
14:42:58 |
192 |
11,2000 |
1 |
20 |
11.30000 |
11.55000 |
163 |
1 |
1 |
6 |
[+] |
PCE |
11.20 11.55 |
10.10000 12.30000 |
14:42:58 14:14:17 12:47:16 09:48:22
|
108 5 35 2
|
11,3000 11,2000 11,5500 11,5500
|
1 6 1 3 |
100 1348 100 830 |
11.25000 11.20000 11.15000 11.10000 |
11.60000 11.65000 11.70000 11.75000 |
1093 351 1 2 |
1 3 1 1 |
|
POLIMEXMS |
4.41 |
-0.57 % |
17:00:00 |
165 |
4,3800 |
6 |
4343 |
4.38000 |
4.41000 |
9950 |
1 |
128 |
564 |
[+] |
PXM |
4.36 4.44 |
3.97000 4.85000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
34 326 1000 240
|
4,3800 4,3800 4,3800 4,3800
|
1 3 3 5 |
1000 11000 2641 8942 |
4.37500 4.37000 4.36500 4.36000 |
4.43000 4.43500 4.44000 4.44500 |
1149 2808 3099 4198 |
2 4 2 2 |
|
POLMAN |
0.45 |
0.45 % |
11:50:54 |
200 |
0,4490 |
1 |
1776 |
0.42600 |
0.44900 |
5363 |
2 |
1 |
0 |
[+] |
PLM |
0.45 0.45 |
0.36000 0.53800 |
09:24:49 09:05:42 17:00:00 17:00:00
|
434 1 1 1
|
0,4490 0,4490 0,4470 0,4470
|
1 1 1 1 |
2000 2800 5000 5000 |
0.42200 0.41400 0.40900 0.40000 |
0.45000 0.46000 0.46700 0.46800 |
6445 2000 1499 2000 |
2 1 1 1 |
|
POLTRONIC |
1.01 |
-3.77 % |
14:42:20 |
80 |
1,0200 |
1 |
20 |
1.02000 |
1.06000 |
2312 |
2 |
2 |
2 |
[+] |
PTN |
1.01 1.02 |
0.81000 1.21000 |
09:09:43 14:55:28 14:54:13 14:54:13
|
2188 34 541 59
|
1,0100 1,0600 1,0600 1,0200
|
2 1 1 1 |
2214 1400 2000 2100 |
1.01000 1.00000 0.99000 0.98000 |
1.07000 1.08000 1.09000 1.10000 |
3705 2500 7823 3950 |
2 1 2 3 |
|
POLWAX |
3.00 |
-1.33 % |
16:41:53 |
924 |
2,9600 |
2 |
1148 |
2.94000 |
2.96000 |
4200 |
3 |
22 |
65 |
[+] |
PWX |
2.93 3.00 |
2.70000 3.30000 |
16:41:53 16:39:13 16:38:56 15:59:51
|
76 3000 100 347
|
2,9600 2,9600 2,9600 2,9600
|
2 3 2 3 |
1171 2905 3605 11185 |
2.93000 2.92000 2.91000 2.90000 |
2.98000 3.00000 3.01000 3.02000 |
5 200 2533 3000 |
1 1 2 1 |
|
PPG |
0.35 |
0.00 % |
15:48:35 |
1 |
0,3580 |
1 |
400 |
0.34400 |
0.35800 |
5844 |
2 |
10 |
4 |
[+] |
PPG |
0.34 0.36 |
0.28000 0.41600 |
13:47:05 13:03:22 13:03:22 11:19:20
|
99 1101 199 400
|
0,3560 0,3560 0,3560 0,3420
|
2 2 1 1 |
6120 7738 5000 500 |
0.34200 0.34000 0.33800 0.33200 |
0.36000 0.36200 0.36400 0.36600 |
200 400 200 1800 |
1 1 1 2 |
|
PRAGMAINK |
5.25 |
1.94 % |
09:00:00 |
173 |
5,2500 |
1 |
20 |
5.20000 |
5.25000 |
127 |
1 |
0 |
1 |
[+] |
PRI |
5.25 5.25 |
4.74000 5.75000 |
16:16:20 16:16:20 10:45:56 10:45:05
|
26 200 40 10
|
5,1500 5,1500 5,2500 5,2500
|
1 2 1 2 |
97 300 200 3369 |
5.15000 5.10000 5.05000 5.00000 |
5.40000 5.45000 5.50000 5.55000 |
20 20 50 100 |
1 1 1 1 |
|
PREFAGRP |
0.00 |
0.00 % |
15:00:38 |
6 |
38,8000 |
1 |
2 |
34.00000 |
37.00000 |
61 |
2 |
0 |
0 |
[+] |
PFG |
0.00 0.00 |
31.20000 46.40000 |
15:00:00 11:11:00 11:11:00 11:00:00
|
25 8 1 1
|
38,8000 39,0000 39,0000 39,0000
|
1 1 1 1 |
2 2 2 2 |
33.00000 30.00000 29.00000 26.00000 |
38.00000 38.80000 40.00000 44.00000 |
45 8 8 20 |
1 1 1 1 |
|
PRESENT24 |
0.14 |
0.00 % |
12:05:15 |
2533 |
0,1360 |
1 |
6500 |
0.12300 |
0.13600 |
2467 |
1 |
15 |
2 |
[+] |
P24 |
0.14 0.14 |
0.10800 0.16200 |
12:05:15 12:05:15 11:39:46 10:01:23
|
2667 9800 200 333
|
0,1360 0,1350 0,1350 0,1360
|
2 1 1 1 |
14999 10000 14500 10000 |
0.11800 0.11700 0.11600 0.11500 |
0.13700 0.14000 0.14100 0.14200 |
314523 22500 27399 15000 |
1 2 2 1 |
|
PROCHEM |
31.00 |
0.00 % |
09:00:00 |
3 |
31,0000 |
2 |
214 |
30.60000 |
30.80000 |
100 |
2 |
0 |
0 |
[+] |
PRM |
31.00 31.00 |
28.00000 34.00000 |
12:12:19 12:11:21 12:11:06 12:10:59
|
3 3 3 3
|
31,0000 31,0000 31,0000 31,0000
|
1 1 1 1 |
540 50 20 30 |
30.40000 29.00000 27.20000 27.00000 |
31.00000 31.20000 31.40000 32.00000 |
546 100 50 5090 |
2 1 1 1 |
|
PROJPRZEM |
12.80 |
-3.12 % |
11:39:51 |
418 |
12,4000 |
3 |
207 |
12.30000 |
12.50000 |
80 |
1 |
5 |
65 |
[+] |
PJP |
12.00 12.80 |
11.60000 14.00000 |
11:13:07 10:40:26 10:32:24 10:31:07
|
200 153 105 85
|
12,3000 12,2000 12,2000 12,1000
|
2 2 1 1 |
1645 300 108 11 |
12.20000 12.10000 11.90000 11.70000 |
12.80000 12.90000 13.00000 13.30000 |
590 200 400 910 |
1 1 2 3 |
|
PROMISE |
3.84 |
0.00 % |
11:18:08 |
61 |
3,8400 |
1 |
100 |
3.78000 |
3.92000 |
100 |
1 |
0 |
0 |
[+] |
PRO |
3.84 3.84 |
3.08000 4.60000 |
11:18:08 15:55:30 15:55:30 15:55:30
|
50 75 2 30
|
3,8400 3,8400 3,8400 3,8400
|
1 1 1 2 |
125 50 25 134 |
3.76000 3.74000 3.70000 3.66000 |
3.98000 4.00000 4.02000 4.04000 |
85 240 50 85 |
1 1 1 1 |
|
PROTEKTOR |
2.28 |
0.44 % |
17:00:00 |
20 |
2,2850 |
1 |
600 |
2.23000 |
2.28500 |
20 |
1 |
6 |
15 |
[+] |
PRT |
2.23 2.30 |
2.05000 2.50000 |
17:00:00 17:00:00 16:12:36 16:12:36
|
10 20 1321 400
|
2,2850 2,2850 2,2300 2,2300
|
1 3 1 1 |
600 1200 20 5 |
2.22500 2.22000 2.21500 2.21000 |
2.29000 2.29500 2.30000 2.30500 |
1564 1511 1751 830 |
3 3 2 1 |
|
PRYMUS |
6.80 |
0.00 % |
09:35:33 |
10 |
6,8000 |
1 |
10 |
6.60000 |
6.80000 |
260 |
1 |
0 |
0 |
[+] |
PRS |
6.80 6.80 |
5.45000 8.15000 |
17:00:00 12:02:54 11:59:28 09:36:17
|
5 648 15 10
|
6,8000 6,6000 6,6000 6,8000
|
1 1 1 1 |
15 20 30 20 |
6.50000 6.25000 6.05000 5.80000 |
6.90000 6.95000 7.00000 7.20000 |
10 200 1500 20 |
1 1 1 1 |
|
PTWP |
54.50 |
-0.92 % |
17:00:00 |
5 |
54,0000 |
1 |
50 |
52.50000 |
54.00000 |
67 |
2 |
0 |
18 |
[+] |
PTW |
52.00 54.50 |
43.60000 65.00000 |
12:14:03 11:26:54 11:16:45 11:14:48
|
40 1 204 50
|
52,0000 54,0000 52,0000 52,0000
|
3 1 2 3 |
103 600 466 360 |
52.00000 51.50000 51.00000 50.00000 |
54.50000 58.00000 59.50000 62.00000 |
17 205 110 7 |
1 1 1 1 |
|
PULAWY |
70.80 |
-0.85 % |
17:00:00 |
2 |
70,0000 |
2 |
23 |
70.00000 |
71.00000 |
100 |
2 |
1 |
106 |
[+] |
ZAP |
70.00 71.40 |
63.80000 77.80000 |
16:40:41 16:34:09 16:34:09 15:56:54
|
25 46 24 2
|
71,0000 70,0000 70,2000 71,0000
|
1 2 2 1 |
78 23 18 2 |
69.80000 69.40000 69.20000 69.00000 |
71.20000 71.40000 71.60000 71.80000 |
70 547 65 799 |
2 3 2 1 |
|
PURE |
16.36 |
-0.61 % |
17:00:00 |
5 |
16,3000 |
4 |
244 |
16.20000 |
16.30000 |
289 |
1 |
3 |
56 |
[+] |
PUR |
16.20 16.50 |
14.74000 17.98000 |
16:49:46 16:49:46 16:49:46 16:49:46
|
40 10 110 50
|
16,2000 16,2000 16,2000 16,2200
|
1 1 1 1 |
32 1400 150 50 |
16.18000 16.16000 16.10000 16.08000 |
16.46000 16.48000 16.50000 16.58000 |
10 120 208 1 |
1 1 3 1 |
|
PYRAMID |
23.90 |
-2.50 % |
17:00:00 |
108 |
23,4000 |
2 |
179 |
23.10000 |
23.50000 |
887 |
1 |
3 |
77 |
[+] |
PDG |
23.00 23.90 |
19.15000 28.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
100 80 85 10
|
23,4000 23,4000 23,4000 23,4000
|
5 2 3 2 |
279 150 440 170 |
23.00000 22.90000 22.80000 22.50000 |
23.70000 24.00000 24.10000 24.20000 |
10 10 10 20 |
1 1 1 2 |
|
PZU |
40.30 |
1.51 % |
17:03:10 |
20 |
40,9800 |
3 |
1029 |
40.98000 |
40.99000 |
65 |
1 |
901 |
36,677 |
[+] |
PZU |
40.00 41.15 |
36.27000 44.33000 |
17:02:10 17:01:31 17:01:27 17:01:01
|
32 80 100 65
|
40,9800 40,9800 40,9800 40,9800
|
1 2 2 1 |
1344 745 1642 4108 |
40.94000 40.90000 40.89000 40.88000 |
41.00000 41.03000 41.04000 41.05000 |
100 1684 80 495 |
1 1 1 1 |
|
QUARTICON |
0.00 |
0.00 % |
11:03:26 |
250 |
2,2000 |
1 |
100 |
2.20000 |
2.24000 |
70 |
1 |
0 |
0 |
[+] |
QON |
0.00 0.00 |
1.76000 2.64000 |
15:00:00 15:25:16 11:15:49 15:15:20
|
15 170 20 50
|
2,2000 2,2000 2,2000 2,2000
|
1 1 1 1 |
50 100 100 20 |
2.16000 2.14000 2.12000 2.10000 |
2.28000 2.30000 2.54000 2.80000 |
150 2273 80 50 |
1 1 1 1 |
|
QUBICGMS |
1.41 |
1.07 % |
17:00:00 |
368 |
1,4200 |
1 |
2000 |
1.40000 |
1.42000 |
352 |
1 |
13 |
18 |
[+] |
QUB |
1.38 1.42 |
1.13000 1.69000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2632 368 100 100
|
1,4200 1,4200 1,4200 1,4200
|
1 1 1 1 |
1520 350 1700 800 |
1.38000 1.37500 1.36500 1.33000 |
1.42500 1.43500 1.44000 1.44500 |
2499 2000 1000 2000 |
1 1 1 1 |
|
QUERCUS |
3.61 |
0.00 % |
16:03:46 |
30 |
3,6400 |
1 |
1472 |
3.61000 |
3.65000 |
470 |
1 |
1 |
4 |
[+] |
QRS |
3.61 3.64 |
3.25000 3.97000 |
12:07:46 11:34:35 11:18:04 14:09:35
|
500 500 73 433
|
3,6200 3,6100 3,6100 3,6400
|
1 1 1 1 |
380 371 600 960 |
3.60000 3.58000 3.54000 3.51000 |
3.66000 3.67000 3.68000 3.69000 |
50 1050 4614 2000 |
1 2 2 2 |
|
R22 |
63.80 |
3.69 % |
17:00:08 |
18 |
67,4000 |
2 |
137 |
67.40000 |
67.60000 |
65 |
1 |
11 |
704 |
[+] |
R22 |
63.00 70.00 |
57.60000 70.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 63 20 1
|
67,4000 67,4000 67,4000 67,4000
|
1 1 2 2 |
150 200 550 80 |
66.60000 66.40000 66.00000 65.80000 |
68.00000 68.40000 69.20000 69.40000 |
90 62 78 78 |
1 2 1 1 |
|
RAEN |
0.48 |
-1.03 % |
17:04:36 |
27 |
0,4800 |
1 |
4973 |
0.48000 |
0.48200 |
3817 |
1 |
51 |
24 |
[+] |
RAE |
0.47 0.50 |
0.43400 0.53000 |
17:01:39 17:00:16 16:34:40 16:25:29
|
1173 1527 500 2000
|
0,4800 0,4800 0,4800 0,4710
|
1 1 4 1 |
10000 3550 9372 1410 |
0.47200 0.47100 0.47000 0.46400 |
0.49200 0.49400 0.51000 0.51800 |
2700 600 3000 1955 |
1 1 1 1 |
|
RAFAKO |
1.22 |
-0.16 % |
17:00:00 |
1793 |
1,2140 |
3 |
2020 |
1.20400 |
1.21400 |
3317 |
2 |
130 |
157 |
[+] |
RFK |
1.20 1.22 |
1.09600 1.33600 |
17:00:00 17:00:00 17:00:00 17:00:00
|
204 1250 753 76
|
1,2140 1,2140 1,2140 1,2140
|
2 5 1 2 |
30 10990 40 5923 |
1.20200 1.20000 1.19800 1.19600 |
1.21600 1.21800 1.22000 1.22800 |
950 7491 16402 10 |
1 4 4 1 |
|
RAFAMET |
15.40 |
0.00 % |
10:07:11 |
2 |
15,4000 |
2 |
10 |
15.00000 |
15.40000 |
68 |
1 |
0 |
0 |
[+] |
RAF |
15.40 15.40 |
13.90000 16.90000 |
10:07:09 10:50:52 10:50:47 09:29:26
|
1 3 1 2
|
15,4000 15,4000 15,4000 15,4000
|
2 1 1 1 |
100 10 10 10 |
14.90000 14.80000 13.80000 13.70000 |
15.50000 15.70000 15.80000 16.10000 |
10 10 10 10 |
1 1 1 1 |
|
RAINBOW |
37.00 |
0.81 % |
17:03:39 |
111 |
37,3000 |
2 |
162 |
36.80000 |
37.30000 |
469 |
2 |
6 |
207 |
[+] |
RBW |
36.60 37.40 |
33.30000 40.70000 |
17:03:39 17:03:39 17:02:22 17:00:00
|
500 214 26 10
|
37,3000 37,3000 37,3000 37,3000
|
3 5 4 1 |
184 482 215 154 |
36.70000 36.60000 36.50000 36.40000 |
37.50000 37.70000 37.80000 37.90000 |
100 81 75 307 |
1 2 1 2 |
|
RANKPROGR |
2.35 |
1.70 % |
17:00:00 |
1 |
2,3900 |
1 |
5 |
2.35000 |
2.39000 |
2871 |
2 |
3 |
7 |
[+] |
RNK |
2.30 2.39 |
2.12000 2.58000 |
17:00:00 13:46:02 13:44:42 13:44:42
|
850 33 4 706
|
2,3900 2,3900 2,3900 2,3500
|
1 2 2 1 |
600 915 43 100 |
2.31000 2.30000 2.28000 2.27000 |
2.40000 2.43000 2.44000 2.45000 |
5700 900 2500 4100 |
3 1 2 4 |
|
RAWLPLUG |
15.15 |
-6.03 % |
16:27:18 |
45 |
14,8000 |
2 |
187 |
14.70000 |
15.40000 |
300 |
1 |
11 |
173 |
[+] |
RWL |
14.30 15.75 |
13.65000 16.65000 |
16:00:40 16:00:40 16:00:40 16:00:40
|
81 10 509 100
|
14,6000 14,6000 14,7500 14,9000
|
2 2 1 2 |
224 229 200 250 |
14.65000 14.60000 14.55000 14.50000 |
15.65000 15.70000 15.75000 15.80000 |
56 340 850 146 |
1 2 3 2 |
|
READGENE |
2.88 |
11.89 % |
12:07:45 |
200 |
3,2000 |
1 |
350 |
2.96000 |
3.22000 |
80 |
1 |
1 |
3 |
[+] |
RDG |
2.88 3.22 |
2.32000 3.44000 |
10:53:13 10:33:18 09:13:42 09:13:42
|
50 1 20 550
|
2,9400 2,9600 3,2200 3,2000
|
1 1 2 1 |
50 100 375 390 |
2.94000 2.92000 2.90000 2.88000 |
3.24000 3.26000 3.28000 3.30000 |
100 100 1110 100 |
1 1 3 2 |
|
REDAN |
0.31 |
-3.75 % |
14:48:27 |
21305 |
0,3080 |
1 |
2300 |
0.30800 |
0.31800 |
3000 |
1 |
110 |
34 |
[+] |
RDN |
0.31 0.32 |
0.28400 0.34400 |
14:48:27 13:30:24 12:52:51 10:44:54
|
7000 56338 10000 1000
|
0,3100 0,3080 0,3080 0,3120
|
1 2 1 1 |
8600 12100 9500 5700 |
0.30600 0.30000 0.29200 0.28800 |
0.32000 0.32400 0.33000 0.33200 |
7000 5000 4175 6000 |
1 2 2 1 |
|
REDCARPET |
0.00 |
0.00 % |
13:15:43 |
10 |
66,5000 |
1 |
3 |
65.50000 |
66.50000 |
40 |
1 |
0 |
0 |
[+] |
RCM |
0.00 0.00 |
53.50000 79.50000 |
15:05:49 11:48:21 09:00:00 09:17:37
|
2 150 20 18
|
66,5000 66,5000 66,5000 67,5000
|
1 1 1 1 |
5 10 10 10 |
64.50000 62.00000 61.00000 60.00000 |
70.50000 71.00000 71.50000 73.00000 |
8 29 2 2 |
1 1 1 1 |
|
REDDEV |
0.00 |
-11.55 % |
14:29:11 |
133 |
0,4210 |
1 |
200 |
0.40800 |
PKC |
67139 |
5 |
0 |
0 |
[+] |
RDS |
0.00 0.00 |
0.38100 0.57000 |
14:29:11 14:29:11 14:29:11 14:29:11
|
200 90 3000 77
|
0,4240 0,4330 0,4330 0,4330
|
1 1 1 1 |
100 200 2600 200 |
0.40000 0.39600 0.39000 0.35000 |
0.40700 0.43000 0.45000 0.47000 |
245 24680 110 2200 |
1 1 1 1 |
|
RELPOL |
7.68 |
0.00 % |
17:00:00 |
222 |
7,6000 |
2 |
1008 |
7.60000 |
7.66000 |
795 |
1 |
28 |
214 |
[+] |
RLP |
7.56 7.76 |
6.92000 8.44000 |
16:49:54 16:46:58 16:09:34 15:51:47
|
500 521 50 511
|
7,6000 7,6000 7,5800 7,6000
|
5 1 1 1 |
3185 1197 250 225 |
7.56000 7.54000 7.52000 7.50000 |
7.68000 7.72000 7.74000 7.76000 |
211 690 1136 350 |
1 1 3 1 |
|
REMAK |
13.40 |
0.38 % |
13:43:10 |
2 |
13,2500 |
2 |
220 |
13.10000 |
13.25000 |
117 |
1 |
0 |
5 |
[+] |
RMK |
13.05 13.40 |
12.10000 14.70000 |
13:07:13 12:54:42 10:40:49 10:40:49
|
45 10 200 90
|
13,2500 13,0500 13,0500 13,0500
|
1 5 1 2 |
90 545 40 70 |
13.05000 13.00000 12.75000 12.70000 |
13.30000 13.40000 13.70000 13.75000 |
2028 140 84 256 |
1 1 1 1 |
|
REMEDIS |
0.00 |
0.00 % |
15:00:00 |
802 |
0,0590 |
1 |
1500 |
0.05000 |
0.05900 |
18898 |
1 |
0 |
0 |
[+] |
REM |
0.00 0.00 |
0.04150 0.07650 |
15:00:00 15:00:00 11:00:00 11:00:00
|
2503 3500 50 60
|
0,0590 0,0500 0,0595 0,0595
|
1 1 1 2 |
9999 10000 5000 25000 |
0.04550 0.04500 0.04000 0.03500 |
0.05950 0.06000 0.06500 0.07500 |
66523 19189 5000 5000 |
2 2 1 1 |
|
REMORSOL |
13.15 |
-4.35 % |
17:00:00 |
1 |
13,2000 |
4 |
146 |
13.20000 |
13.70000 |
300 |
1 |
0 |
3 |
[+] |
RSP |
13.15 13.75 |
10.55000 15.75000 |
12:45:36 12:45:36 09:03:50 09:02:56
|
41 159 1 1
|
13,7500 13,7000 13,7500 13,1500
|
2 1 1 2 |
425 555 195 110 |
13.05000 13.00000 12.65000 12.60000 |
13.75000 13.80000 13.90000 14.00000 |
658 1108 550 652 |
2 3 2 4 |
|
RESBUD |
0.54 |
0.00 % |
13:16:33 |
1100 |
0,5500 |
1 |
2500 |
0.53400 |
0.55000 |
12537 |
1 |
10 |
6 |
[+] |
RES |
0.54 0.55 |
0.48600 0.59400 |
13:16:33 09:00:22 09:00:16 13:49:22
|
1900 200 7000 240
|
0,5480 0,5500 0,5400 0,5500
|
3 1 1 1 |
6878 2000 2520 3000 |
0.53200 0.52400 0.51600 0.51400 |
0.57000 0.57800 0.58000 0.58400 |
3330 2297 1860 2100 |
1 1 1 1 |
|
ROBINSON |
3.20 |
0.00 % |
11:31:12 |
30 |
3,2000 |
1 |
30 |
3.10000 |
3.22000 |
349 |
3 |
0 |
0 |
[+] |
RBS |
3.20 3.20 |
2.56000 3.84000 |
09:19:45 10:21:55 10:21:55 10:21:55
|
676 1 40 20
|
3,2000 3,3000 3,1600 3,0400
|
1 1 2 1 |
30 29 207 149 |
3.00000 2.94000 2.92000 2.84000 |
3.26000 3.28000 3.30000 3.36000 |
295 50 90 241 |
1 1 1 2 |
|
ROCCA |
3.52 |
0.57 % |
12:24:37 |
71 |
3,5400 |
1 |
20 |
3.34000 |
3.54000 |
18 |
1 |
0 |
0 |
[+] |
RCA |
3.52 3.54 |
2.82000 4.22000 |
12:05:42 12:00:00 11:54:54 09:34:13
|
13 2 5 10
|
3,5400 3,5400 3,5400 3,5200
|
1 1 1 1 |
10 20 20 20 |
3.30000 3.20000 3.16000 3.14000 |
3.56000 3.58000 3.60000 3.62000 |
20 20 20 20 |
1 1 1 1 |
|
ROPCZYCE |
41.80 |
-4.21 % |
17:00:00 |
23 |
41,0000 |
1 |
10 |
39.80000 |
41.00000 |
12 |
1 |
10 |
385 |
[+] |
RPC |
39.00 42.80 |
37.70000 45.90000 |
16:49:57 16:49:30 16:49:30 16:49:30
|
29 418 10 20
|
41,0000 41,0000 40,9000 40,9000
|
2 2 2 1 |
20 45 26 10 |
39.70000 39.60000 39.50000 39.20000 |
41.50000 41.60000 41.80000 41.90000 |
20 200 20 200 |
1 1 1 1 |
|
ROVITA |
0.00 |
0.00 % |
11:00:00 |
200 |
0,2480 |
1 |
100 |
0.18400 |
0.22800 |
800 |
1 |
0 |
0 |
[+] |
ROV |
0.00 0.00 |
0.19900 0.29600 |
11:00:00 11:00:00 15:03:34 15:00:00
|
110 200 190 10
|
0,2480 0,2480 0,2200 0,2200
|
1 1 1 1 |
400 1000 500 1000 |
0.18000 0.17000 0.16000 0.15000 |
0.24800 0.29000 0.29600 0.29800 |
2750 8400 1000 1600 |
1 2 1 1 |
|
RUCHCHORZ |
0.00 |
0.00 % |
11:00:00 |
169 |
0,4100 |
1 |
100 |
PKC |
0.49000 |
19964 |
2 |
0 |
0 |
[+] |
RCW |
0.00 0.00 |
0.32800 0.49200 |
11:00:00 11:00:00 12:21:08 11:00:00
|
7300 111 145 9855
|
0,4100 0,4100 0,4000 0,4000
|
1 1 1 1 |
220 1858 802 10000 |
0.49000 0.42000 0.41000 0.40000 |
0.49600 0.60000 0.65000 0.70000 |
2100 10685 5000 500 |
1 1 1 1 |
|
RYVU |
57.20 |
0.51 % |
17:00:00 |
1 |
58,8000 |
1 |
41 |
58.40000 |
58.80000 |
18 |
1 |
3 |
179 |
[+] |
RVU |
56.40 58.80 |
51.50000 62.90000 |
16:38:59 16:03:11 16:02:53 16:02:53
|
9 40 150 21
|
58,4000 58,4000 58,4000 58,4000
|
3 1 1 3 |
283 105 100 190 |
58.00000 57.90000 57.40000 57.30000 |
58.90000 59.00000 59.20000 59.30000 |
19 159 105 105 |
2 3 1 1 |
|
S4E |
15.00 |
-6.88 % |
13:14:22 |
5 |
14,9000 |
1 |
178 |
14.10000 |
14.80000 |
46 |
1 |
6 |
92 |
[+] |
S4E |
14.00 15.50 |
12.00000 18.00000 |
13:14:22 12:36:02 12:02:29 12:02:29
|
15 40 14 50
|
14,8000 14,8000 14,0000 14,0000
|
2 1 2 3 |
200 100 144 900 |
14.00000 13.70000 13.60000 13.50000 |
14.90000 15.00000 15.50000 15.60000 |
322 165 51 333 |
1 1 1 1 |
|
SAKANA |
0.54 |
0.00 % |
11:52:07 |
10 |
0,5400 |
1 |
10 |
0.50000 |
0.54000 |
4888 |
1 |
0 |
0 |
[+] |
SKN |
0.54 0.54 |
0.43200 0.64500 |
11:22:47 10:05:48 10:05:48 09:33:30
|
5121 50 2300 600
|
0,5400 0,5450 0,5400 0,5400
|
1 1 1 1 |
10 2505 3106 1200 |
0.48000 0.43400 0.43200 0.42600 |
0.54500 0.55000 0.55500 0.56000 |
2350 4250 2700 7495 |
1 1 1 1 |
|
SANOK |
20.30 |
-0.75 % |
17:00:00 |
1 |
19,9500 |
1 |
1 |
19.95000 |
20.10000 |
1 |
1 |
2 |
44 |
[+] |
SNK |
19.90 20.40 |
18.30000 22.30000 |
14:39:42 13:40:08 13:32:54 12:36:27
|
100 37 63 948
|
20,0000 20,0000 20,0000 19,9000
|
4 1 3 1 |
421 2 590 100 |
19.90000 19.80000 19.75000 19.70000 |
20.20000 20.30000 20.40000 20.50000 |
270 252 1172 11 |
5 3 10 7 |
|
SANPL |
347.40 |
0.46 % |
17:04:23 |
2 |
350,2000 |
3 |
718 |
349.80000 |
350.20000 |
98 |
1 |
105 |
36,706 |
[+] |
SPL |
345.40 354.00 |
312.80000 382.00000 |
17:02:24 17:02:24 17:00:00 17:00:00
|
10 45 49 49
|
350,2000 350,2000 350,2000 350,2000
|
2 4 2 1 |
132 304 132 263 |
349.60000 349.20000 349.00000 348.80000 |
351.20000 352.00000 352.40000 352.60000 |
287 60 30 264 |
2 1 1 2 |
|
SANTANDER |
14.37 |
2.20 % |
16:42:42 |
110 |
14,4000 |
1 |
100 |
14.15000 |
14.60000 |
1514 |
6 |
2 |
25 |
[+] |
SAN |
14.09 14.40 |
12.93800 15.81000 |
16:36:34 16:32:25 15:42:01 15:21:35
|
213 116 100 111
|
14,3800 14,3500 14,3000 14,3000
|
1 1 1 3 |
200 30 356 500 |
14.09200 14.05000 14.00000 13.95000 |
14.69800 14.80000 14.98000 15.00000 |
100 18420 284 104 |
1 1 2 1 |
|
SANWIL |
1.59 |
3.13 % |
16:48:59 |
506 |
1,6450 |
1 |
20 |
1.60000 |
1.64500 |
2194 |
6 |
14 |
23 |
[+] |
SNW |
1.59 1.65 |
1.43500 1.74500 |
16:48:59 16:45:55 16:44:23 16:40:18
|
144 2568 500 32
|
1,6450 1,6400 1,6400 1,6100
|
1 1 2 2 |
13 15 1109 2015 |
1.59000 1.57500 1.57000 1.55000 |
1.65000 1.65500 1.66000 1.67000 |
18732 65 40 1010 |
5 3 2 2 |
|
SATIS |
0.61 |
-4.33 % |
17:00:00 |
1 |
0,5740 |
1 |
4999 |
0.57400 |
0.60800 |
1913 |
1 |
20 |
12 |
[+] |
STS |
0.57 0.61 |
0.54800 0.66800 |
10:25:47 09:36:39 09:14:14 09:00:00
|
70 300 17717 817
|
0,6080 0,6080 0,6080 0,6080
|
1 1 2 1 |
1000 1222 7030 3050 |
0.57200 0.57000 0.56000 0.55600 |
0.61000 0.61800 0.63000 0.63400 |
4000 800 8701 1824 |
1 1 2 1 |
|
SAULETECH |
2.87 |
6.27 % |
16:42:22 |
164 |
3,0500 |
1 |
10 |
3.03000 |
3.05000 |
36 |
1 |
31 |
91 |
[+] |
SLT |
2.85 3.05 |
2.30000 3.44000 |
16:42:22 16:41:52 16:41:52 16:37:42
|
36 464 436 64
|
3,0500 3,0500 3,0500 3,0500
|
1 3 1 1 |
1000 1846 1635 1500 |
3.01000 3.00000 2.94000 2.93000 |
3.06000 3.08000 3.09000 3.10000 |
1000 660 1100 1600 |
1 1 2 2 |
|
SCPFL |
203.00 |
0.49 % |
17:02:13 |
40 |
204,0000 |
1 |
16 |
203.00000 |
204.00000 |
79 |
2 |
4 |
849 |
[+] |
SCP |
200.00 209.00 |
183.00000 223.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 19 1 11
|
204,0000 204,0000 204,0000 204,0000
|
5 2 6 8 |
109 68 191 128 |
202.00000 201.00000 200.00000 199.50000 |
206.00000 207.00000 209.00000 210.00000 |
136 135 27 110 |
2 5 2 5 |
|
SECOGROUP |
29.00 |
-0.67 % |
17:00:00 |
1 |
29,8000 |
1 |
53 |
28.20000 |
29.80000 |
299 |
1 |
1 |
38 |
[+] |
SWG |
29.00 29.80 |
26.20000 31.80000 |
17:00:00 16:05:24 16:05:24 15:21:43
|
199 300 50 150
|
29,8000 29,0000 29,0000 29,8000
|
3 1 1 1 |
337 95 66 2 |
28.00000 26.20000 25.20000 23.80000 |
30.00000 31.00000 31.60000 31.80000 |
200 300 223 70 |
1 1 1 1 |
|
SEDIVIO |
12.10 |
1.22 % |
17:00:00 |
50 |
12,4500 |
1 |
11 |
12.30000 |
12.45000 |
1096 |
3 |
2 |
25 |
[+] |
SED |
12.10 12.45 |
9.68000 14.50000 |
16:30:39 16:30:39 16:12:03 15:35:07
|
69 68 150 100
|
12,4500 12,4500 12,4500 12,4000
|
1 1 5 2 |
100 333 967 468 |
12.10000 12.05000 12.00000 11.90000 |
12.50000 12.55000 12.65000 12.80000 |
800 1170 100 500 |
1 1 1 1 |
|
SEKO |
9.35 |
0.54 % |
11:09:55 |
26 |
9,3500 |
2 |
280 |
9.35000 |
9.45000 |
2 |
1 |
0 |
0 |
[+] |
SEK |
9.35 9.35 |
8.45000 10.20000 |
14:26:47 13:18:54 12:38:16 12:08:03
|
809 715 42 57
|
9,3000 9,2500 9,2500 9,2500
|
2 1 1 2 |
2585 816 1200 645 |
9.25000 9.20000 9.10000 9.05000 |
9.50000 9.60000 9.65000 9.80000 |
2000 800 790 124 |
1 2 1 1 |
|
SELENAFM |
23.50 |
-4.49 % |
17:00:00 |
48 |
23,4000 |
1 |
20 |
23.00000 |
23.40000 |
65 |
1 |
14 |
316 |
[+] |
SEL |
22.20 24.50 |
21.20000 25.80000 |
16:02:28 15:57:53 15:57:53 15:57:53
|
1 10 150 40
|
23,4000 22,8000 22,8000 22,8000
|
1 2 2 4 |
90 122 290 967 |
22.90000 22.80000 22.70000 22.60000 |
23.50000 24.00000 24.10000 24.20000 |
1000 25 332 302 |
1 1 1 2 |
|
SELVITA |
76.90 |
0.65 % |
17:00:00 |
3 |
77,5000 |
1 |
200 |
76.40000 |
77.50000 |
254 |
2 |
19 |
1,442 |
[+] |
SLV |
76.00 77.50 |
69.30000 84.50000 |
17:00:00 16:42:30 16:42:30 16:42:30
|
2 63 18 10
|
77,5000 76,9000 76,9000 76,8000
|
2 2 1 1 |
42 631 1 65 |
76.20000 76.00000 75.50000 75.20000 |
77.70000 77.80000 77.90000 78.00000 |
34 200 79 2654 |
2 1 3 3 |
|
SERINUS |
3.95 |
0.25 % |
17:00:00 |
1 |
3,9400 |
1 |
7 |
3.94000 |
3.95000 |
2962 |
2 |
3 |
10 |
[+] |
SEN |
3.93 3.95 |
3.55500 4.33500 |
16:34:16 14:03:41 13:26:44 09:22:11
|
439 500 500 271
|
3,9500 3,9400 3,9400 3,9300
|
1 2 2 3 |
1000 1000 1130 1423 |
3.90500 3.90000 3.89500 3.89000 |
3.96000 3.97000 3.98000 3.99000 |
1020 400 400 638 |
2 1 1 1 |
|
SFD |
4.55 |
-0.22 % |
17:00:00 |
100 |
4,5200 |
2 |
358 |
4.44000 |
4.52000 |
427 |
1 |
1 |
5 |
[+] |
SFD |
4.41 4.60 |
3.64000 5.46000 |
16:24:58 16:24:58 14:55:44 14:40:37
|
28 2 350 20
|
4,4100 4,4500 4,5200 4,4500
|
1 1 1 3 |
1500 1100 500 1350 |
4.43000 4.41000 4.40000 4.33000 |
4.55000 4.58000 4.60000 4.61000 |
1500 525 1198 1240 |
1 1 3 1 |
|
SFERANET |
0.00 |
0.00 % |
09:48:11 |
11 |
4,2000 |
1 |
20 |
4.10000 |
4.22000 |
427 |
1 |
0 |
0 |
[+] |
SFN |
0.00 0.00 |
3.36000 5.00000 |
09:48:11 09:48:11 09:48:11 09:48:11
|
49 20 20 20
|
4,1800 4,1600 4,1400 4,1200
|
1 1 1 1 |
20 20 20 20 |
4.00000 3.96000 3.94000 3.92000 |
4.24000 4.26000 4.30000 4.32000 |
50 100 50 100 |
1 1 1 1 |
|
SFINKS |
1.10 |
0.46 % |
15:42:14 |
3 |
1,0900 |
1 |
35 |
1.08500 |
1.09000 |
1000 |
1 |
14 |
15 |
[+] |
SFS |
1.06 1.10 |
0.99000 1.21000 |
15:18:23 15:09:43 15:02:44 15:02:44
|
199 1 550 100
|
1,0900 1,0900 1,0650 1,0700
|
1 5 2 2 |
367 7510 2500 4150 |
1.08000 1.06000 1.05500 1.05000 |
1.09500 1.10000 1.11000 1.12000 |
2536 15060 2350 8768 |
1 1 2 4 |
|
SFKPOLKAP |
0.70 |
-17.65 % |
15:15:58 |
262 |
0,7000 |
1 |
100 |
0.65000 |
0.70000 |
2138 |
1 |
0 |
0 |
[+] |
SFK |
0.70 0.70 |
0.56000 0.84000 |
15:00:00 15:00:00 11:20:12 11:00:00
|
100 5 15 3
|
0,7000 0,8500 0,8000 0,8000
|
1 1 1 1 |
200 4000 200 100 |
0.60000 0.52000 0.50000 0.48000 |
0.85000 0.90000 0.95000 1.00000 |
95 100 100 100 |
1 1 1 1 |
|
SILVANO |
5.40 |
1.07 % |
17:00:00 |
1 |
5,6600 |
2 |
330 |
5.38000 |
5.66000 |
110 |
1 |
1 |
3 |
[+] |
SFG |
5.38 5.66 |
4.86000 5.94000 |
10:47:52 10:47:52 15:51:35 17:00:00
|
270 300 300 1
|
5,3800 5,4000 5,6000 5,5900
|
1 1 1 1 |
122 250 41 171 |
5.36000 5.35000 5.30000 5.22000 |
5.71000 5.72000 5.74000 5.79000 |
111 140 166 222 |
1 1 2 1 |
|
SIMFABRIC |
3.82 |
0.90 % |
17:00:00 |
258 |
3,9050 |
1 |
4497 |
3.90000 |
3.90500 |
170 |
1 |
21 |
79 |
[+] |
SIM |
3.74 3.91 |
3.44000 4.20000 |
16:48:53 16:44:58 16:43:39 16:35:29
|
503 100 4400 5
|
3,9000 3,9000 3,9000 3,9050
|
1 2 2 1 |
837 470 300 200 |
3.86000 3.83000 3.82000 3.81000 |
3.92000 3.93000 3.93500 3.94000 |
476 100 550 1452 |
1 1 1 2 |
|
SKARBIEC |
18.00 |
3.06 % |
17:00:00 |
1 |
18,5000 |
1 |
340 |
18.20000 |
18.50000 |
1 |
1 |
1 |
16 |
[+] |
SKH |
17.85 18.50 |
16.20000 19.80000 |
16:45:39 15:59:45 15:59:45 15:11:21
|
58 100 2 1
|
18,2000 18,3000 18,2500 18,0500
|
1 1 1 3 |
1 28 1 3 |
18.10000 18.05000 18.00000 17.90000 |
18.55000 18.60000 18.65000 18.70000 |
2 15 100 25 |
1 1 1 2 |
|
SKYLINE |
0.76 |
5.41 % |
11:18:39 |
2510 |
0,7800 |
1 |
10136 |
0.74000 |
0.77000 |
1132 |
1 |
5 |
3 |
[+] |
SKL |
0.76 0.78 |
0.68500 0.83500 |
11:18:39 09:00:00 09:00:00 09:00:00
|
2000 2 4 5000
|
0,7600 0,7400 0,7400 0,7400
|
1 1 1 1 |
1223 1500 1500 2000 |
0.73000 0.71500 0.70000 0.69000 |
0.78000 0.79000 0.79500 0.82000 |
490 13484 2000 3500 |
1 2 1 1 |
|
SNIEZKA |
72.40 |
-1.10 % |
16:37:15 |
30 |
72,0000 |
2 |
183 |
72.00000 |
72.60000 |
74 |
2 |
0 |
10 |
[+] |
SKA |
72.00 72.60 |
65.20000 79.60000 |
13:52:41 12:01:19 12:01:19 11:19:48
|
10 9 1 55
|
72,6000 72,6000 72,4000 72,0000
|
1 1 1 1 |
1 910 30 20 |
71.60000 71.20000 70.80000 70.60000 |
72.80000 73.00000 73.80000 74.80000 |
119 40 8 30 |
1 2 2 1 |
|
SOFTBLUE |
0.30 |
0.00 % |
12:34:17 |
3333 |
0,3010 |
2 |
3000 |
0.29400 |
0.30000 |
6000 |
1 |
15 |
4 |
[+] |
SBE |
0.29 0.30 |
0.24000 0.36000 |
12:12:20 12:11:52 12:11:31 12:10:30
|
1 69 2800 4000
|
0,3010 0,2980 0,3000 0,3000
|
2 1 1 2 |
7500 4000 4000 11000 |
0.29300 0.29000 0.28900 0.28600 |
0.30100 0.30400 0.30500 0.30800 |
6332 7006 11999 20000 |
1 1 1 1 |
|
SOLAR |
4.88 |
-4.10 % |
16:47:01 |
1 |
4,6800 |
1 |
110 |
4.48000 |
4.68000 |
106 |
1 |
0 |
0 |
[+] |
SOL |
4.68 4.88 |
4.40000 5.35000 |
16:47:00 16:46:59 16:46:58 09:02:15
|
1 1 1 1
|
4,6800 4,6800 4,6800 4,8800
|
1 2 1 1 |
293 269 141 202 |
4.42000 4.38000 4.36000 4.06000 |
4.88000 4.90000 4.92000 4.98000 |
235 644 152 401 |
1 2 1 1 |
|
SOLARINOV |
0.09 |
-1.75 % |
17:00:00 |
1000 |
0,0896 |
1 |
33425 |
0.08560 |
0.08960 |
10700 |
1 |
88 |
8 |
[+] |
SIN |
0.09 0.09 |
0.06120 0.11300 |
16:48:30 15:34:25 15:34:25 15:34:25
|
1575 17877 22000 8348
|
0,0856 0,0854 0,0854 0,0856
|
2 1 2 1 |
17123 20182 25000 24000 |
0.08540 0.08520 0.08500 0.08280 |
0.09040 0.09100 0.09160 0.09180 |
22000 9507 34688 97470 |
1 1 2 3 |
|
SONEL |
10.95 |
-0.46 % |
09:21:52 |
155 |
10,9000 |
1 |
30 |
10.80000 |
10.90000 |
375 |
1 |
0 |
2 |
[+] |
SON |
10.90 10.95 |
9.86000 12.00000 |
09:00:00 09:00:00 16:10:53 16:06:24
|
10 10 15 81
|
10,9500 10,9500 10,9500 10,6500
|
1 1 1 2 |
40 50 219 56 |
10.75000 10.70000 10.65000 10.60000 |
10.95000 11.00000 11.05000 11.15000 |
1183 3426 233 582 |
1 9 2 1 |
|
SONKA |
3.29 |
-2.15 % |
15:01:44 |
1 |
3,1800 |
1 |
40 |
3.13000 |
3.18000 |
39 |
1 |
14 |
43 |
[+] |
SOK |
3.11 3.31 |
2.64000 3.94000 |
14:25:55 14:25:55 13:10:33 13:10:33
|
200 50 3000 645
|
3,1200 3,1200 3,1100 3,1200
|
1 1 1 1 |
300 50 2000 50 |
3.12000 3.11000 3.10000 3.02000 |
3.19000 3.20000 3.21000 3.22000 |
40 140 40 40 |
1 2 1 1 |
|
SOPHARMA |
0.00 |
0.00 % |
16:37:19 |
200 |
13,2000 |
1 |
1000 |
12.60000 |
13.20000 |
24 |
1 |
0 |
0 |
[+] |
SPH |
0.00 0.00 |
11.90000 14.50000 |
16:28:34 13:47:43 12:57:27 12:57:27
|
12814 50 150 30
|
13,0000 12,5000 13,2000 13,2000
|
1 1 1 1 |
92 138 1 49900 |
10.80000 10.75000 0.10000 0.01000 |
13.45000 13.50000 13.60000 14.00000 |
102 196 550 100 |
1 2 2 1 |
|
SPYROSOFT |
448.00 |
1.34 % |
16:32:53 |
19 |
454,0000 |
1 |
5 |
453.00000 |
455.00000 |
2 |
1 |
0 |
181 |
[+] |
SPR |
447.00 454.00 |
404.00000 492.00000 |
16:25:27 16:05:51 15:53:43 15:52:17
|
1 59 2 25
|
454,0000 454,0000 453,0000 454,0000
|
2 2 1 1 |
8 20 5 2 |
452.00000 451.00000 450.00000 448.00000 |
456.00000 457.00000 458.00000 460.00000 |
15 52 10 8 |
2 2 2 1 |
|
STALEXP |
2.63 |
3.80 % |
17:00:00 |
1250 |
2,7300 |
2 |
7054 |
2.71000 |
2.73000 |
32 |
1 |
110 |
297 |
[+] |
STX |
2.63 2.76 |
2.37000 2.89000 |
17:00:00 17:00:00 17:00:00 16:47:21
|
12 6 200 846
|
2,7300 2,7300 2,7300 2,7100
|
4 2 1 1 |
3192 2080 2000 1500 |
2.70000 2.69000 2.68000 2.67000 |
2.74000 2.75000 2.76000 2.77000 |
5177 2000 5286 3460 |
4 3 6 6 |
|
STALPROD |
304.00 |
-0.49 % |
17:00:00 |
1 |
303,5000 |
1 |
9 |
303.50000 |
305.50000 |
3 |
1 |
1 |
167 |
[+] |
STP |
300.50 305.50 |
274.00000 334.00000 |
17:00:00 16:42:52 16:27:47 16:26:58
|
1 4 7 34
|
303,5000 304,0000 303,0000 303,0000
|
1 1 3 3 |
38 10 55 75 |
303.00000 302.00000 301.50000 301.00000 |
306.00000 306.50000 307.00000 308.00000 |
15 10 15 10 |
2 1 2 1 |
|
STALPROFI |
9.48 |
0.21 % |
16:47:23 |
65 |
9,5000 |
1 |
40 |
9.48000 |
9.50000 |
403 |
3 |
8 |
73 |
[+] |
STF |
9.48 9.50 |
8.54000 10.42000 |
16:45:59 16:14:23 16:06:57 16:06:28
|
26 235 179 300
|
9,5000 9,5000 9,5000 9,4800
|
1 2 1 5 |
150 230 266 5545 |
9.47000 9.44000 9.43000 9.40000 |
9.53000 9.54000 9.55000 9.56000 |
170 300 195 150 |
1 1 2 2 |
|
STAPORKOW |
4.48 |
0.00 % |
17:00:00 |
850 |
4,3000 |
1 |
950 |
4.30000 |
4.46000 |
500 |
1 |
1 |
5 |
[+] |
ZUK |
4.30 4.48 |
4.04000 4.92000 |
17:00:00 13:03:23 17:00:00 15:09:21
|
50 277 95 20
|
4,3000 4,4800 4,3000 4,4000
|
1 1 1 3 |
450 315 333 2012 |
4.16000 4.14000 4.05000 4.04000 |
4.48000 4.49000 4.50000 4.56000 |
3 240 2800 450 |
1 1 2 1 |
|
STARWARD |
97.00 |
-1.03 % |
16:30:16 |
1 |
96,0000 |
1 |
10 |
95.00000 |
96.00000 |
930 |
1 |
1 |
60 |
[+] |
STA |
93.40 97.00 |
77.60000 116.00000 |
16:11:34 16:11:08 16:10:03 16:08:30
|
200 50 1 3
|
95,2000 95,4000 96,0000 96,0000
|
2 1 1 1 |
52 22 40 24 |
93.40000 93.20000 92.60000 92.00000 |
97.00000 97.80000 98.00000 99.00000 |
49 21 100 50 |
1 1 2 1 |
|
STEMCELLS |
0.00 |
0.00 % |
09:00:00 |
146 |
0,3720 |
1 |
300 |
0.37200 |
0.39000 |
200 |
1 |
0 |
0 |
[+] |
SCS |
0.00 0.00 |
0.29800 0.44600 |
09:48:03 10:28:36 10:28:36 10:28:36
|
100 3354 400 550
|
0,3720 0,3720 0,3740 0,3740
|
1 1 1 1 |
400 500 500 1499 |
0.36000 0.35600 0.35400 0.34200 |
0.39600 0.40000 0.41000 0.41800 |
200 300 404 1464 |
1 1 1 1 |
|
STSHOLDING |
19.68 |
2.15 % |
17:00:00 |
100 |
20,0000 |
2 |
1236 |
20.00000 |
20.10000 |
250 |
1 |
89 |
1,765 |
[+] |
STH |
19.62 20.10 |
17.72000 21.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
175 250 602 291
|
20,0000 20,0000 20,0000 20,0000
|
1 1 1 2 |
890 207 853 1183 |
19.92000 19.90000 19.88000 19.86000 |
20.15000 20.20000 20.25000 20.30000 |
625 200 38 100 |
2 1 1 1 |
|
SUNDRAGON |
0.39 |
1.02 % |
17:01:57 |
15000 |
0,3980 |
1 |
100 |
0.39600 |
0.39800 |
410 |
1 |
253 |
101 |
[+] |
SDG |
0.39 0.41 |
0.30900 0.46300 |
17:01:57 17:01:08 17:01:08 17:00:00
|
2590 4900 1796 1204
|
0,3980 0,3980 0,3980 0,3980
|
2 5 5 4 |
2320 5237 10200 200 |
0.39500 0.39450 0.39400 0.39350 |
0.40200 0.40300 0.40350 0.40450 |
1000 3000 13380 4164 |
1 1 3 3 |
|
SUNEX |
25.40 |
-2.32 % |
17:00:00 |
2 |
25,3000 |
1 |
130 |
25.20000 |
25.30000 |
209 |
2 |
67 |
1,690 |
[+] |
SNX |
24.05 26.20 |
22.90000 27.90000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
43 14 70 26
|
25,3000 25,3000 25,3000 25,3000
|
1 2 10 4 |
251 486 5127 923 |
25.10000 25.05000 25.00000 24.90000 |
25.40000 25.45000 25.50000 25.55000 |
99 39 1327 900 |
1 1 5 2 |
|
SUNTECH |
6.28 |
5.10 % |
16:46:01 |
500 |
6,6000 |
1 |
200 |
6.52000 |
6.60000 |
10006 |
2 |
70 |
446 |
[+] |
SUN |
6.24 6.60 |
5.04000 7.52000 |
16:39:18 16:33:43 16:33:43 16:25:37
|
400 12 288 1400
|
6,6000 6,6000 6,5800 6,5800
|
1 1 2 1 |
2000 400 1200 667 |
6.50000 6.48000 6.46000 6.42000 |
6.64000 6.66000 6.68000 6.70000 |
190 300 2578 2192 |
1 1 3 2 |
|
SWALLET |
7.14 |
-1.62 % |
11:18:11 |
1 |
7,3000 |
1 |
54 |
6.92000 |
7.20000 |
200 |
1 |
1 |
10 |
[+] |
SWT |
6.86 7.30 |
5.72000 8.56000 |
11:18:11 11:16:29 11:05:15 11:05:04
|
23 255 55 145
|
7,0000 7,0000 6,9800 6,9800
|
1 1 1 1 |
70 60 63 100 |
6.90000 6.74000 6.70000 6.60000 |
7.28000 7.30000 7.40000 7.56000 |
150 425 85 40 |
1 3 1 1 |
|
SYGNITY |
36.00 |
4.07 % |
14:17:18 |
105 |
35,8000 |
2 |
54 |
34.80000 |
35.80000 |
145 |
1 |
0 |
9 |
[+] |
SGN |
34.80 36.00 |
32.40000 39.60000 |
14:17:18 14:17:18 12:10:46 09:52:47
|
11 34 6 11
|
35,8000 35,8000 35,8000 34,8000
|
1 1 1 2 |
61 2 22 287 |
34.70000 34.60000 34.20000 34.10000 |
35.90000 36.00000 36.20000 36.50000 |
94 763 99 200 |
1 2 1 1 |
|
SYNEKTIK |
67.80 |
0.00 % |
17:01:53 |
100 |
68,0000 |
2 |
129 |
67.20000 |
68.00000 |
247 |
1 |
7 |
504 |
[+] |
SNT |
66.60 68.00 |
61.20000 74.40000 |
17:00:17 17:00:00 17:00:00 17:00:00
|
26 81 157 26
|
68,0000 68,0000 68,0000 68,0000
|
2 1 6 5 |
2 14 243 551 |
67.00000 66.80000 66.60000 66.40000 |
68.20000 68.40000 68.60000 68.80000 |
429 326 116 76 |
2 4 2 1 |
|
SYNERGA |
1.21 |
3.31 % |
16:39:37 |
100 |
1,2500 |
1 |
900 |
1.20000 |
1.24500 |
450 |
1 |
6 |
8 |
[+] |
SNG |
1.20 1.26 |
0.96800 1.45000 |
16:25:15 15:20:30 15:20:30 14:45:30
|
687 176 24 166
|
1,2000 1,2600 1,2400 1,2400
|
1 1 1 1 |
550 500 700 1000 |
1.19000 1.18000 1.17500 1.17000 |
1.25000 1.26000 1.27000 1.27500 |
900 1846 200 700 |
1 2 1 2 |
|
SZAR |
0.13 |
0.00 % |
09:00:00 |
100 |
0,1330 |
1 |
8000 |
0.12200 |
0.13200 |
17112 |
2 |
0 |
0 |
[+] |
SZR |
0.13 0.13 |
0.10700 0.15900 |
09:54:56 09:04:47 09:04:25 09:04:18
|
1 4554 7900 2546
|
0,1330 0,1290 0,1290 0,1280
|
1 1 1 1 |
4000 1000 5999 17000 |
0.12100 0.12000 0.11900 0.11800 |
0.13300 0.13400 0.13500 0.13600 |
6000 1000 50000 1000 |
1 1 1 1 |
|
TALEX |
18.00 |
3.93 % |
16:40:42 |
125 |
18,5000 |
1 |
300 |
18.00000 |
18.50000 |
375 |
1 |
3 |
52 |
[+] |
TLX |
17.80 19.60 |
16.20000 19.80000 |
13:04:48 12:10:01 11:15:30 10:56:24
|
25 44 200 42
|
18,5000 18,4000 18,0000 18,7000
|
1 1 1 1 |
289 100 91 60 |
17.20000 17.00000 16.70000 16.30000 |
19.20000 19.60000 19.70000 20.00000 |
500 330 236 9 |
1 1 1 1 |
|
TAMEX |
1.94 |
-2.11 % |
12:42:42 |
1155 |
1,8600 |
2 |
950 |
1.79000 |
1.90000 |
833 |
1 |
2 |
4 |
[+] |
TOS |
1.86 1.94 |
1.56000 2.32000 |
10:31:47 10:31:47 10:30:26 09:02:08
|
10 50 1000 2
|
1,9400 1,9100 1,9100 1,9400
|
1 1 1 2 |
1159 1000 399 1400 |
1.72000 1.65000 1.56000 1.55000 |
1.94000 1.98000 2.02000 2.04000 |
598 709 999 1646 |
1 1 1 2 |
|
TARCZYNSKI |
52.00 |
5.08 % |
16:26:11 |
3 |
53,8000 |
1 |
10 |
51.40000 |
53.80000 |
99 |
2 |
0 |
8 |
[+] |
TAR |
51.20 53.80 |
46.80000 57.20000 |
14:12:25 12:49:21 12:49:21 12:49:21
|
48 54 40 6
|
53,8000 51,2000 51,4000 52,0000
|
2 1 2 1 |
68 1 32 20 |
51.20000 50.40000 50.00000 49.80000 |
54.00000 54.20000 54.60000 55.00000 |
63 1 20 348 |
3 1 1 2 |
|
TATRY MOUNTAIN |
124.00 |
1.64 % |
09:00:00 |
1 |
124,0000 |
1 |
69 |
120.00000 |
124.00000 |
1380 |
2 |
0 |
0 |
[+] |
TMR |
124.00 124.00 |
112.00000 136.00000 |
09:00:00 15:53:00 13:14:25 13:14:16
|
1 30 14 11
|
124,0000 122,0000 119,0000 120,0000
|
2 1 1 1 |
174 99 177 29 |
119.00000 118.00000 117.00000 111.00000 |
125.00000 133.00000 134.00000 135.00000 |
40 10 24 23 |
1 1 2 1 |
|
TAURONPE |
2.42 |
-0.29 % |
17:00:00 |
767 |
2,4080 |
2 |
454 |
2.40700 |
2.40800 |
13286 |
3 |
1,971 |
4,743 |
[+] |
TPE |
2.39 2.43 |
2.17800 2.66200 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1124 4063 200 347
|
2,4080 2,4080 2,4080 2,4080
|
2 2 2 1 |
1177 489 3343 2000 |
2.40600 2.40400 2.40200 2.40000 |
2.40900 2.41000 2.41300 2.41400 |
267 1209 487 1174 |
2 2 2 2 |
|
TAXNET |
0.00 |
0.00 % |
14:13:54 |
24 |
4,0400 |
1 |
30 |
3.88000 |
4.04000 |
176 |
1 |
0 |
0 |
[+] |
TXN |
0.00 0.00 |
3.24000 4.84000 |
09:05:59 09:05:59 09:05:36 09:05:36
|
20 80 670 100
|
4,1600 4,1400 3,8400 3,8400
|
1 1 1 2 |
95 30 100 770 |
3.86000 3.84000 3.82000 3.80000 |
4.06000 4.10000 4.12000 4.14000 |
145 100 200 200 |
2 1 1 1 |
|
TELEMEDPL |
1.56 |
-7.05 % |
16:28:08 |
7 |
1,4500 |
1 |
561 |
1.35000 |
1.45000 |
492 |
1 |
6 |
8 |
[+] |
TMP |
1.35 1.57 |
1.25000 1.87000 |
16:12:58 16:12:58 16:12:58 16:12:58
|
1439 499 100 152
|
1,3500 1,3600 1,3600 1,3700
|
2 2 1 1 |
150 2100 499 2500 |
1.34000 1.30000 1.27000 1.26000 |
1.46000 1.50000 1.58000 1.63000 |
1199 5000 2150 1740 |
1 1 2 2 |
|
TELESTRADA |
14.10 |
1.43 % |
12:46:29 |
475 |
14,2000 |
1 |
400 |
14.00000 |
14.20000 |
903 |
3 |
1 |
8 |
[+] |
TLS |
14.10 14.20 |
11.30000 16.90000 |
12:46:29 16:38:17 16:16:51 17:00:00
|
105 162 28 10
|
14,1000 14,0000 14,0000 14,2000
|
1 1 1 1 |
150 146 46 500 |
13.80000 13.70000 13.40000 11.70000 |
14.30000 14.90000 15.00000 15.10000 |
140 94 360 284 |
1 1 1 1 |
|
TERMO2PWR |
0.19 |
-5.26 % |
17:03:33 |
7857 |
0,1800 |
1 |
5000 |
0.17650 |
0.18000 |
1280 |
1 |
115 |
22 |
[+] |
T2P |
0.18 0.20 |
0.15200 0.22800 |
17:00:00 17:00:00 16:43:54 16:42:28
|
4363 6592 12545 100
|
0,1800 0,1800 0,1800 0,1820
|
1 1 1 1 |
3750 6000 5000 11000 |
0.17300 0.17250 0.17150 0.17100 |
0.18750 0.19000 0.19500 0.19650 |
6000 2000 10000 6999 |
1 1 1 1 |
|
TERMOREX |
0.58 |
-3.45 % |
13:55:35 |
7904 |
0,5600 |
1 |
200 |
0.56000 |
0.58500 |
500 |
1 |
10 |
5 |
[+] |
TRR |
0.56 0.58 |
0.52500 0.63500 |
13:55:35 13:55:35 13:55:35 13:55:35
|
400 500 500 196
|
0,5600 0,5650 0,5700 0,5800
|
1 2 2 1 |
500 2200 2019 500 |
0.55500 0.55000 0.53000 0.52000 |
0.59000 0.59500 0.60000 0.60500 |
1000 2200 7230 920 |
1 2 2 1 |
|
TESGAS |
3.30 |
-0.60 % |
16:28:14 |
100 |
3,2900 |
1 |
370 |
3.29000 |
3.30000 |
731 |
1 |
3 |
9 |
[+] |
TSG |
3.29 3.31 |
2.97000 3.63000 |
13:44:15 12:31:22 12:11:13 09:57:40
|
400 392 400 382
|
3,3000 3,3000 3,3000 3,3100
|
2 4 2 2 |
1171 4481 2708 1230 |
3.28000 3.26000 3.25000 3.24000 |
3.31000 3.33000 3.35000 3.36000 |
4618 400 306 599 |
1 1 1 2 |
|
TIM |
49.30 |
-0.10 % |
15:34:45 |
61 |
49,2500 |
13 |
27079 |
49.25000 |
49.30000 |
11351 |
12 |
5 |
242 |
[+] |
TIM |
49.25 49.30 |
44.40000 54.20000 |
15:05:52 15:05:52 14:18:56 12:49:28
|
49 500 100 56
|
49,3000 49,2500 49,2500 49,2500
|
9 3 1 1 |
61397 46035 4233 100 |
49.20000 49.15000 49.10000 49.05000 |
49.35000 49.40000 49.45000 49.50000 |
6306 12553 182 11384 |
6 9 4 6 |
|
TORPOL |
14.74 |
2.03 % |
17:00:00 |
4 |
15,1000 |
4 |
1200 |
15.10000 |
15.18000 |
523 |
1 |
104 |
1,558 |
[+] |
TOR |
14.66 15.34 |
13.28000 16.20000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
35 231 95 39
|
15,1000 15,1000 15,1000 15,1000
|
4 1 3 2 |
1377 1191 1406 1356 |
15.00000 14.96000 14.94000 14.92000 |
15.20000 15.22000 15.28000 15.30000 |
1281 574 1191 100 |
2 2 1 1 |
|
TOWERINV |
0.00 |
0.00 % |
10:37:22 |
90 |
6,6500 |
2 |
308 |
6.65000 |
6.90000 |
1154 |
3 |
0 |
0 |
[+] |
TOW |
0.00 0.00 |
6.00000 7.30000 |
10:11:14 09:02:40 09:02:40 09:02:40
|
171 329 14 70
|
6,6500 6,6500 6,7000 6,7000
|
1 1 1 1 |
1200 80 201 150 |
6.60000 6.50000 6.40000 6.30000 |
7.25000 7.30000 7.65000 7.70000 |
140 300 145 91 |
2 1 1 2 |
|
TOYA |
5.94 |
0.17 % |
17:00:00 |
36 |
5,9100 |
2 |
254 |
5.91000 |
5.97000 |
5 |
3 |
20 |
119 |
[+] |
TOA |
5.84 5.99 |
5.35000 6.53000 |
17:00:00 16:40:27 16:35:37 16:35:37
|
20 14 840 5
|
5,9100 5,9100 5,9100 5,9100
|
2 1 1 1 |
3554 300 2 200 |
5.90000 5.88000 5.87000 5.86000 |
5.98000 5.99000 6.00000 6.01000 |
956 5600 514 1050 |
6 6 3 2 |
|
TRAKCJA |
1.66 |
0.00 % |
15:59:18 |
32 |
1,6200 |
1 |
1000 |
1.62000 |
1.62500 |
32 |
1 |
13 |
21 |
[+] |
TRK |
1.61 1.66 |
1.49500 1.82500 |
15:19:57 15:19:57 15:14:50 15:14:50
|
1968 32 225 25
|
1,6200 1,6200 1,6300 1,6300
|
1 2 5 2 |
10 2687 8420 2300 |
1.61000 1.60500 1.60000 1.59500 |
1.63000 1.63500 1.64000 1.64500 |
1175 553 10 100 |
1 2 1 1 |
|
TRANSPOL |
0.00 |
0.00 % |
16:47:41 |
1000 |
3,3400 |
2 |
3747 |
3.24000 |
PKC |
6 |
1 |
0 |
0 |
[+] |
TRN |
0.00 0.00 |
3.02000 3.66000 |
16:36:37 13:16:27 13:16:27 13:16:27
|
318 362 438 200
|
3,2600 3,2400 3,2600 3,2600
|
2 1 2 1 |
409 470 552 500 |
3.22000 3.14000 3.06000 3.04000 |
3.00000 3.18000 3.32000 3.34000 |
1357 500 700 4080 |
1 1 1 4 |
|
TRUEGAMES |
0.42 |
9.40 % |
16:49:59 |
845 |
0,4540 |
1 |
300 |
0.43000 |
0.50000 |
100 |
1 |
85 |
37 |
[+] |
TGS |
0.38 0.45 |
0.33200 0.49800 |
16:41:55 16:41:54 16:41:33 16:31:24
|
14 5000 3287 600
|
0,4540 0,4500 0,4480 0,4480
|
1 1 1 2 |
140 300 200 245 |
0.41000 0.40000 0.39000 0.38000 |
0.50800 0.54000 0.55000 0.61600 |
4300 100 1000 1111 |
1 1 1 1 |
|
TSGAMES |
83.00 |
1.04 % |
17:02:38 |
3 |
82,8500 |
2 |
20 |
82.85000 |
83.00000 |
20 |
1 |
36 |
2,967 |
[+] |
TEN |
82.50 83.50 |
74.70000 91.30000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
39 25 39 18
|
82,8500 82,8500 82,8500 82,8500
|
2 1 1 1 |
139 1 13 1 |
82.80000 82.70000 82.60000 82.55000 |
83.20000 83.25000 83.30000 83.40000 |
300 1 300 1 |
1 1 1 1 |
|
ULMA |
64.50 |
0.00 % |
09:03:10 |
2 |
64,5000 |
1 |
5 |
62.00000 |
64.50000 |
36 |
1 |
0 |
0 |
[+] |
ULM |
64.50 64.50 |
58.50000 70.50000 |
16:48:10 16:23:53 16:22:38 16:17:12
|
20 1 2 30
|
64,5000 64,5000 62,0000 62,5000
|
1 1 1 1 |
20 33 20 120 |
60.50000 60.00000 58.50000 54.00000 |
65.00000 66.50000 68.00000 68.50000 |
30 107 119 424 |
1 2 2 1 |
|
ULTGAMES |
14.20 |
1.79 % |
16:47:36 |
22 |
14,2500 |
2 |
817 |
13.90000 |
14.25000 |
150 |
1 |
1 |
16 |
[+] |
ULG |
13.90 14.25 |
12.80000 15.60000 |
16:47:11 15:37:16 14:52:48 14:35:49
|
22 200 178 60
|
14,2000 14,0000 13,9000 13,9000
|
1 1 2 2 |
35 100 40 99 |
13.80000 13.75000 13.60000 13.50000 |
14.40000 14.50000 14.55000 14.60000 |
400 414 299 659 |
1 5 2 2 |
|
UNIBEP |
10.20 |
0.00 % |
16:38:04 |
4 |
10,2000 |
1 |
250 |
10.05000 |
10.20000 |
430 |
2 |
5 |
54 |
[+] |
UNI |
9.90 10.20 |
9.18000 11.20000 |
16:31:55 16:28:13 16:28:13 16:28:13
|
1 15 48 187
|
10,2000 10,2000 10,2000 10,2000
|
1 2 1 1 |
24 2556 50 50 |
10.00000 9.90000 9.88000 9.86000 |
10.25000 10.30000 10.35000 10.40000 |
470 2098 523 1408 |
2 4 1 4 |
|
UNICREDIT |
89.25 |
1.19 % |
09:13:59 |
3 |
85,2500 |
1 |
1 |
79.00000 |
89.25000 |
20 |
1 |
0 |
1 |
[+] |
UCG |
85.25 89.25 |
80.33000 98.17000 |
09:00:00 15:52:58 15:49:26 14:55:43
|
3 36 24 7
|
89,2500 84,2500 84,3000 84,2300
|
1 1 1 0 |
20 1 1 0 |
66.70000 64.00000 11.00000 0.00000 |
89.64000 90.00000 91.00000 93.00000 |
17 40 30 44 |
1 1 1 1 |
|
UNIFIED |
0.22 |
0.92 % |
15:00:00 |
10 |
0,2200 |
1 |
7000 |
0.18700 |
0.22000 |
3690 |
1 |
0 |
0 |
[+] |
UFC |
0.22 0.22 |
0.17600 0.26400 |
15:05:26 15:00:00 11:00:00 11:00:00
|
900 10 1 999
|
0,2180 0,2180 0,2020 0,2020
|
1 1 1 1 |
2500 1 1000 10000 |
0.18000 0.16000 0.15400 0.01050 |
0.24000 0.25000 0.25400 0.25600 |
2000 990 2748 4013 |
1 1 1 1 |
|
UNIMA |
0.00 |
0.00 % |
10:46:59 |
5 |
5,2000 |
1 |
100 |
5.10000 |
5.18000 |
100 |
1 |
0 |
0 |
[+] |
U2K |
0.00 0.00 |
4.68000 5.72000 |
10:46:59 10:25:22 10:25:22 10:25:22
|
15 185 100 100
|
5,1800 5,1800 5,1600 5,1600
|
1 2 2 2 |
100 100 100 150 |
5.08000 5.04000 5.00000 4.98000 |
5.20000 5.32000 5.48000 5.56000 |
353 89 100 100 |
3 2 2 2 |
|
UNIMOT |
115.00 |
-0.17 % |
17:00:00 |
3 |
114,6000 |
14 |
369 |
114.00000 |
114.60000 |
109 |
2 |
5 |
533 |
[+] |
UNT |
114.00 116.40 |
103.60000 126.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
6 6 3 8
|
114,6000 114,6000 114,6000 114,6000
|
6 2 2 6 |
163 170 127 219 |
113.80000 113.60000 113.40000 113.20000 |
114.80000 115.00000 115.40000 115.60000 |
90 154 242 3035 |
1 3 3 4 |
|
URTESTE |
124.00 |
-2.42 % |
16:07:18 |
40 |
121,0000 |
1 |
20 |
121.00000 |
122.00000 |
166 |
3 |
0 |
29 |
[+] |
URT |
121.00 124.00 |
112.00000 136.00000 |
16:07:18 16:07:18 14:59:59 14:43:58
|
15 2 9 5
|
121,0000 121,0000 121,0000 122,0000
|
3 1 1 2 |
25 2 20 120 |
120.00000 119.00000 118.00000 117.00000 |
127.00000 128.00000 129.00000 130.00000 |
5 5 5 321 |
3 3 5 6 |
|
VAKOMTEK |
0.00 |
0.00 % |
16:33:42 |
1 |
1,0800 |
1 |
730 |
0.97500 |
1.02000 |
2352 |
1 |
0 |
0 |
[+] |
VKT |
0.00 0.00 |
0.86500 1.29000 |
16:29:24 16:25:28 16:25:28 12:05:27
|
15 296 304 5
|
1,0800 0,9750 0,9750 1,1200
|
1 1 1 1 |
1031 699 1000 1000 |
0.97000 0.87000 0.34200 0.26000 |
1.12000 1.28000 1.29000 1.38000 |
898 729 1020 499 |
1 1 1 1 |
|
VARSAV |
0.91 |
2.33 % |
17:00:00 |
2000 |
0,9660 |
1 |
2990 |
0.96000 |
0.96800 |
10000 |
1 |
43 |
40 |
[+] |
VAR |
0.89 0.97 |
0.73000 1.09000 |
16:36:38 16:36:20 16:36:20 16:36:20
|
3000 3721 1200 79
|
0,9700 0,9700 0,9680 0,9680
|
1 1 1 2 |
2519 2161 2500 2095 |
0.94000 0.90200 0.90000 0.89400 |
0.97000 0.98000 0.99000 0.99200 |
18707 6000 4160 22 |
2 1 2 1 |
|
VERBICOM |
0.00 |
0.00 % |
11:37:00 |
100 |
1,5700 |
1 |
100 |
1.50000 |
1.58000 |
100 |
1 |
0 |
0 |
[+] |
VRB |
0.00 0.00 |
1.26000 1.88000 |
09:39:42 10:16:54 09:55:36 09:54:51
|
100 100 519 100
|
1,5600 1,5500 1,5000 1,5300
|
1 2 2 1 |
2000 3050 150 100 |
1.48000 1.47000 1.45000 1.44000 |
1.59000 1.60000 1.61000 1.62000 |
100 100 100 115 |
1 1 1 1 |
|
VERCOM |
58.80 |
1.70 % |
17:00:00 |
7 |
59,8000 |
1 |
23 |
59.40000 |
59.80000 |
241 |
6 |
5 |
276 |
[+] |
VRC |
58.40 60.00 |
53.00000 64.60000 |
17:00:00 17:00:00 16:48:20 16:42:50
|
35 65 107 40
|
59,8000 59,8000 59,8000 59,8000
|
2 2 1 1 |
250 82 100 25 |
59.20000 59.00000 58.60000 58.40000 |
60.00000 60.20000 60.40000 61.00000 |
830 10 13 839 |
14 1 1 2 |
|
VIDIS |
5.20 |
-6.15 % |
15:55:56 |
340 |
4,8800 |
2 |
266 |
4.80000 |
5.05000 |
1450 |
1 |
0 |
2 |
[+] |
VDS |
4.88 5.20 |
4.16000 6.20000 |
09:02:16 09:01:52 09:02:18 12:15:06
|
2 2 2 120
|
5,2000 5,2000 5,2000 5,0000
|
1 1 1 1 |
149 666 500 1 |
4.20000 3.36000 3.00000 2.38000 |
5.20000 5.25000 5.50000 5.70000 |
1366 5745 1500 220 |
1 1 1 1 |
|
VIGOSYS |
606.00 |
2.00 % |
16:22:24 |
24 |
612,0000 |
3 |
300 |
614.00000 |
616.00000 |
13 |
2 |
0 |
67 |
[+] |
VGO |
606.00 616.00 |
546.00000 666.00000 |
16:18:31 15:08:56 15:08:56 15:05:38
|
11 5 10 2
|
612,0000 612,0000 612,0000 612,0000
|
3 1 1 2 |
17 22 16 11 |
612.00000 610.00000 608.00000 592.00000 |
618.00000 620.00000 622.00000 626.00000 |
9 70 7 20 |
3 2 2 1 |
|
VINDEXUS |
7.20 |
2.22 % |
17:00:00 |
30 |
7,3600 |
1 |
388 |
7.16000 |
7.36000 |
2571 |
3 |
7 |
49 |
[+] |
VIN |
7.16 7.36 |
6.48000 7.92000 |
17:00:00 16:48:47 16:48:47 16:48:47
|
120 4200 350 725
|
7,3600 7,3000 7,3000 7,3000
|
2 2 5 1 |
1333 1098 2951 1278 |
7.14000 7.12000 7.10000 7.06000 |
7.38000 7.48000 7.50000 7.56000 |
3731 1069 1090 100 |
2 2 4 1 |
|
VISION |
0.00 |
0.00 % |
11:07:51 |
10950 |
0,0220 |
1 |
25000 |
0.02400 |
0.02400 |
17400 |
1 |
0 |
0 |
[+] |
VIV |
0.00 0.00 |
0.01550 0.02850 |
15:11:32 15:00:00 15:00:00 15:00:00
|
9000 21447 50000 23053
|
0,0220 0,0220 0,0220 0,0220
|
1 1 2 1 |
1050 50000 30000 25000 |
0.02200 0.02100 0.02000 0.01750 |
0.02450 0.02800 0.02850 0.03000 |
9148 20000 500000 453380 |
1 1 1 1 |
|
VISTAL |
0.78 |
49.68 % |
16:46:08 |
5231 |
1,1600 |
3 |
6700 |
PKC |
1.11800 |
1100 |
1 |
550 |
571 |
[+] |
VTL |
0.75 1.16 |
0.93100 1.16200 |
16:46:08 16:46:08 16:46:08 16:46:08
|
17168 885 2342 7000
|
1,1600 1,1600 1,1600 1,1600
|
1 3 1 2 |
280 1925 5000 14900 |
1.40000 1.30000 1.26000 1.25000 |
1.14000 1.15000 1.16000 1.18000 |
600 3000 600 1798 |
1 1 1 2 |
|
VIVID |
0.94 |
-4.39 % |
16:17:13 |
1985 |
0,9140 |
1 |
100 |
0.92200 |
0.95000 |
100 |
1 |
3 |
3 |
[+] |
VVD |
0.91 0.94 |
0.84800 1.03500 |
16:17:13 16:17:13 16:17:13 16:17:13
|
100 100 100 100
|
0,9200 0,9200 0,9220 0,9220
|
1 1 2 2 |
100 100 910 315 |
0.92000 0.91800 0.91600 0.91400 |
0.95200 0.95400 0.95600 0.95800 |
20 340 100 805 |
1 6 1 2 |
|
VOTUM |
49.65 |
0.40 % |
17:00:00 |
1 |
50,2000 |
1 |
36 |
50.20000 |
50.40000 |
40 |
2 |
8 |
415 |
[+] |
VOT |
49.65 51.00 |
44.70000 54.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
3 2 50 8
|
50,2000 50,2000 50,2000 50,2000
|
2 2 1 2 |
126 90 10 40 |
50.10000 50.00000 49.95000 49.90000 |
50.70000 50.80000 50.90000 51.00000 |
50 370 370 520 |
1 3 2 2 |
|
VOXEL |
48.00 |
-0.84 % |
17:01:58 |
60 |
47,5000 |
2 |
125 |
47.40000 |
47.50000 |
168 |
1 |
5 |
258 |
[+] |
VOX |
47.50 49.70 |
43.20000 52.80000 |
17:00:00 17:00:00 16:46:38 16:46:37
|
45 100 6 23
|
47,5000 47,5000 47,5000 47,5000
|
1 2 1 3 |
203 50 100 169 |
47.30000 47.20000 47.10000 47.00000 |
47.60000 48.50000 48.60000 48.90000 |
300 10 10 10 |
1 1 1 1 |
|
VRFACTORY |
0.56 |
-10.62 % |
16:49:41 |
100 |
0,5220 |
1 |
645 |
0.51600 |
0.52200 |
900 |
1 |
114 |
58 |
[+] |
VRF |
0.48 0.57 |
0.44800 0.67200 |
16:45:55 16:21:28 16:21:24 16:21:14
|
1355 500 500 1000
|
0,5160 0,5160 0,5160 0,5160
|
1 1 1 1 |
29 500 500 1000 |
0.49100 0.49000 0.48800 0.48600 |
0.52600 0.52800 0.53000 0.54000 |
1499 1000 1000 1000 |
1 1 1 1 |
|
VRGSA |
3.38 |
1.78 % |
15:12:28 |
600 |
3,4400 |
1 |
11 |
3.44000 |
3.46000 |
1100 |
2 |
2 |
7 |
[+] |
VRG |
3.38 3.44 |
3.05000 3.71000 |
15:12:28 15:12:28 11:24:09 11:24:09
|
400 100 34 46
|
3,4200 3,4200 3,3800 3,3800
|
1 1 1 1 |
151 566 365 800 |
3.43000 3.40000 3.38000 3.37000 |
3.47000 3.48000 3.49000 3.50000 |
2672 14388 2233 2921 |
3 5 3 4 |
|
WARIMPEX |
7.80 |
0.00 % |
10:55:32 |
10 |
7,8000 |
2 |
64 |
7.45000 |
7.80000 |
7 |
1 |
0 |
0 |
[+] |
WXF |
7.80 7.80 |
7.05000 8.55000 |
11:09:44 16:45:34 16:45:34 16:45:34
|
40 5 95 60
|
7,8000 7,8000 7,7500 7,7500
|
2 2 2 1 |
808 869 400 288 |
7.30000 7.25000 7.20000 7.15000 |
7.90000 8.00000 8.05000 8.10000 |
580 615 180 210 |
1 3 1 1 |
|
WASKO |
1.70 |
1.18 % |
17:00:00 |
20 |
1,7200 |
1 |
500 |
1.70000 |
1.72000 |
11270 |
4 |
37 |
63 |
[+] |
WAS |
1.68 1.72 |
1.53000 1.87000 |
17:00:00 16:49:33 15:17:35 15:09:27
|
30 300 50 111
|
1,7200 1,7150 1,7150 1,6900
|
2 3 5 2 |
589 978 24503 1200 |
1.69000 1.68500 1.68000 1.66000 |
1.72500 1.73000 1.73500 1.74000 |
5760 4022 3939 3400 |
3 1 2 4 |
|
WAWEL |
540.00 |
0.00 % |
14:36:43 |
1 |
540,0000 |
1 |
1 |
536.00000 |
544.00000 |
13 |
4 |
0 |
186 |
[+] |
WWL |
540.00 540.00 |
486.00000 594.00000 |
12:49:25 12:40:48 12:40:48 11:24:40
|
5 250 20 30
|
540,0000 540,0000 540,0000 540,0000
|
4 1 3 1 |
100 10 37 2 |
534.00000 532.00000 528.00000 526.00000 |
546.00000 548.00000 550.00000 552.00000 |
18 3 4 54 |
6 1 2 3 |
|
WERTHHOLZ |
0.00 |
0.00 % |
17:00:00 |
1 |
0,4000 |
1 |
5715 |
0.35000 |
0.40000 |
19768 |
3 |
0 |
0 |
[+] |
WHH |
0.00 0.00 |
0.32000 0.48000 |
17:00:00 17:00:00 10:22:46 09:33:50
|
1217 75 391 1276
|
0,4000 0,4000 0,3900 0,3900
|
1 1 1 1 |
2505 2000 2500 1000 |
0.32400 0.32200 0.30000 0.26600 |
0.42600 0.43800 0.45000 0.49800 |
4732 1999 10000 2000 |
1 1 1 1 |
|
WESTREAL |
0.60 |
0.00 % |
11:00:00 |
20 |
0,6000 |
1 |
200 |
0.52000 |
0.60000 |
7568 |
2 |
0 |
0 |
[+] |
WRE |
0.60 0.60 |
0.48000 0.72000 |
11:00:00 11:00:00 11:00:00 11:00:00
|
20 20 20 20
|
0,6000 0,6000 0,6000 0,6000
|
1 1 1 1 |
200 200 200 200 |
0.50000 0.49000 0.48000 0.47000 |
0.61000 0.62000 0.62500 0.63000 |
100 100 100 100 |
1 1 1 1 |
|
WIELTON |
8.60 |
3.65 % |
17:02:49 |
200 |
8,8100 |
1 |
300 |
8.77000 |
8.81000 |
250 |
1 |
202 |
1,776 |
[+] |
WLT |
8.54 9.09 |
7.74000 9.46000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
147 120 138 75
|
8,8100 8,8100 8,8100 8,8100
|
3 2 7 5 |
701 1769 3000 358 |
8.74000 8.73000 8.70000 8.69000 |
8.86000 8.87000 8.88000 8.89000 |
250 109 1402 1987 |
1 1 3 1 |
|
WIERZYCL |
0.51 |
-0.78 % |
09:00:00 |
20 |
0,5100 |
1 |
200 |
0.45000 |
0.49800 |
1593 |
1 |
0 |
0 |
[+] |
WRL |
0.51 0.51 |
0.40800 0.61200 |
10:11:00 09:56:56 09:56:56 09:56:56
|
11 2105 200 200
|
0,5140 0,4600 0,4600 0,4700
|
1 1 1 1 |
250 1499 300 500 |
0.44000 0.43200 0.43000 0.42000 |
0.50000 0.51000 0.51200 0.51600 |
10040 3673 1840 300 |
1 1 1 1 |
|
WIKANA |
3.70 |
3.24 % |
13:32:31 |
100 |
3,8200 |
1 |
2080 |
3.64000 |
3.80000 |
600 |
1 |
3 |
12 |
[+] |
WIK |
3.70 3.82 |
3.34000 4.06000 |
12:49:41 12:49:15 09:18:31 09:02:42
|
500 500 1 1990
|
3,7800 3,7800 3,7800 3,7000
|
1 1 2 1 |
1 450 2356 100 |
3.56000 3.12000 3.10000 3.06000 |
3.82000 3.94000 3.98000 4.50000 |
1980 140 355 1600 |
1 1 1 1 |
|
WIRTUALNA |
116.40 |
0.86 % |
17:00:00 |
3 |
117,0000 |
1 |
102 |
117.00000 |
117.00000 |
346 |
3 |
15 |
1,712 |
[+] |
WPL |
115.00 117.80 |
104.80000 128.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
73 193 33 1
|
117,0000 117,0000 117,0000 117,0000
|
1 1 2 5 |
275 216 292 70 |
116.00000 115.40000 115.20000 115.00000 |
118.00000 118.20000 118.40000 118.60000 |
216 216 20 24 |
1 2 1 2 |
|
WITTCHEN |
40.20 |
3.14 % |
17:02:23 |
43 |
42,7000 |
2 |
164 |
42.40000 |
42.80000 |
270 |
1 |
23 |
964 |
[+] |
WTN |
40.20 43.90 |
36.20000 44.20000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
37 20 20 58
|
42,7000 42,7000 42,7000 42,7000
|
1 4 1 1 |
547 580 343 300 |
42.20000 42.00000 41.90000 41.80000 |
42.90000 43.00000 43.10000 43.40000 |
229 270 229 50 |
1 4 1 1 |
|
WOJAS |
7.50 |
1.88 % |
16:48:30 |
56 |
7,6000 |
1 |
44 |
7.48000 |
7.60000 |
444 |
1 |
2 |
16 |
[+] |
WOJ |
7.46 7.60 |
6.76000 8.24000 |
16:48:30 16:48:30 15:46:19 15:37:54
|
190 54 501 66
|
7,5800 7,5600 7,5000 7,4800
|
1 2 1 2 |
14 58 355 290 |
7.46000 7.44000 7.42000 7.40000 |
7.66000 7.78000 7.80000 7.82000 |
81 780 330 227 |
1 2 1 1 |
|
XBSPROLOG |
57.00 |
3.54 % |
14:14:07 |
34 |
58,5000 |
1 |
28 |
57.50000 |
61.00000 |
33 |
1 |
0 |
8 |
[+] |
XBS |
57.00 58.50 |
45.60000 68.00000 |
12:11:21 10:09:22 10:50:33 10:05:16
|
1 100 42 25
|
58,5000 57,0000 56,5000 56,5000
|
3 2 2 1 |
84 63 37 40 |
57.00000 56.50000 53.00000 52.00000 |
62.00000 64.00000 67.00000 68.00000 |
13 32 179 34 |
1 1 1 1 |
|
XPLUS |
1.60 |
3.75 % |
15:21:39 |
5 |
1,6600 |
1 |
100 |
1.61000 |
1.66000 |
45 |
1 |
2 |
3 |
[+] |
XPL |
1.60 1.66 |
1.28000 1.92000 |
15:10:59 15:10:59 14:59:24 14:45:15
|
50 45 31 10
|
1,6600 1,6600 1,6600 1,6100
|
1 1 1 3 |
378 200 100 3872 |
1.60000 1.58000 1.57000 1.56000 |
1.67000 1.68000 1.69000 1.70000 |
303 1600 100 11647 |
3 2 1 2 |
|
XTB |
41.10 |
1.70 % |
17:01:08 |
58 |
41,9200 |
1 |
63 |
41.82000 |
41.92000 |
692 |
1 |
306 |
12,736 |
[+] |
XTB |
40.90 41.98 |
37.00000 45.20000 |
17:01:02 17:00:50 17:00:48 17:00:44
|
22 629 2349 750
|
41,9200 41,9200 41,9200 41,9200
|
2 1 3 3 |
33 100 155 806 |
41.78000 41.76000 41.74000 41.72000 |
41.94000 41.96000 41.98000 42.00000 |
2047 6747 1569 3978 |
11 6 7 27 |
|
XTPL |
109.00 |
11.93 % |
16:49:17 |
5 |
122,0000 |
3 |
74 |
121.00000 |
122.00000 |
43 |
1 |
11 |
1,401 |
[+] |
XTP |
109.00 128.00 |
108.00000 131.00000 |
16:49:03 16:48:44 16:41:32 16:41:32
|
16 41 2 40
|
122,0000 122,0000 122,5000 122,0000
|
2 5 2 1 |
60 154 65 17 |
120.50000 120.00000 118.50000 118.00000 |
122.50000 124.00000 125.00000 125.50000 |
236 104 147 190 |
3 3 4 4 |
|
YOLO |
0.00 |
0.00 % |
16:36:16 |
3333 |
0,3345 |
1 |
6500 |
0.32800 |
PKC |
14784 |
8 |
0 |
0 |
[+] |
YOL |
0.00 0.00 |
0.30150 0.36750 |
16:35:40 16:35:39 15:32:33 13:59:59
|
667 4000 60 1000
|
0,3345 0,3350 0,3390 0,3350
|
1 1 1 1 |
10000 24194 40 345 |
0.32600 0.31000 0.30600 0.27500 |
0.28000 0.32600 0.33450 0.33800 |
4000 6923 2357 1252 |
1 1 2 1 |
|
ZAMET |
1.30 |
-0.77 % |
17:00:00 |
408 |
1,2900 |
1 |
5000 |
1.26000 |
1.29000 |
592 |
1 |
17 |
21 |
[+] |
ZMT |
1.25 1.33 |
1.17000 1.42000 |
17:00:00 17:00:00 17:00:00 15:08:29
|
5000 2 4590 24
|
1,2900 1,2900 1,2900 1,3000
|
4 2 1 1 |
6990 9629 1200 900 |
1.25000 1.24000 1.21500 1.21000 |
1.30000 1.32000 1.33000 1.33500 |
78449 752 1489 7999 |
1 1 1 1 |
|
ZEPAK |
21.40 |
-0.46 % |
16:49:01 |
45 |
21,8000 |
1 |
100 |
21.75000 |
21.80000 |
20 |
1 |
27 |
568 |
[+] |
ZEP |
20.95 21.80 |
19.26000 23.50000 |
16:49:01 16:44:15 16:44:15 16:44:15
|
50 116 6 2
|
21,8000 21,7500 21,7500 21,7500
|
1 3 3 3 |
3 272 1086 72 |
21.60000 21.55000 21.50000 21.45000 |
21.85000 21.95000 22.00000 22.05000 |
210 228 370 100 |
3 3 3 1 |
|
ZREMB |
4.80 |
-2.29 % |
17:04:47 |
397 |
4,7000 |
1 |
1267 |
4.70000 |
4.74000 |
3030 |
2 |
47 |
219 |
[+] |
ZRE |
4.66 4.89 |
4.32000 5.28000 |
17:02:45 17:00:32 17:00:00 16:42:38
|
25 300 55 1
|
4,7000 4,7000 4,7000 4,7000
|
1 2 3 4 |
4 300 1057 795 |
4.67000 4.66500 4.66000 4.65000 |
4.77000 4.78000 4.79000 4.80000 |
583 1000 1000 369 |
1 1 1 1 |
|
ZUE |
5.34 |
-0.75 % |
16:37:18 |
261 |
5,3000 |
2 |
445 |
5.28000 |
5.30000 |
239 |
1 |
5 |
26 |
[+] |
ZUE |
5.26 5.34 |
4.81000 5.86000 |
11:02:25 11:01:38 11:01:38 11:01:38
|
1000 1575 250 113
|
5,2600 5,2600 5,2600 5,2600
|
4 1 4 3 |
538 200 1849 951 |
5.26000 5.24000 5.22000 5.20000 |
5.32000 5.34000 5.40000 5.42000 |
390 308 775 1200 |
2 1 1 1 |
|