06MAGNA |
3.09 |
-0.65 % |
17:00:00 |
811 |
3,0700 |
2 |
731 |
3.04000 |
3.07000 |
2385 |
5 |
17 |
52 |
[+] |
06N |
3.02 3.09 |
2.79000 3.39000 |
15:58:19 15:58:19 15:58:19 15:46:19
|
2230 30 200 50
|
3,0600 3,0600 3,0600 3,0300
|
1 3 2 3 |
86 646 480 1000 |
3.03000 3.02000 3.01000 3.00000 |
3.08000 3.09000 3.10000 3.11000 |
431 404 2168 1949 |
3 2 5 4 |
|
11B |
508.00 |
-2.52 % |
17:00:09 |
3 |
502,0000 |
1 |
13 |
502.00000 |
503.00000 |
4 |
1 |
3 |
1,485 |
[+] |
11B |
499.50 515.00 |
457.50000 558.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
3 5 8 1
|
502,0000 502,0000 502,0000 502,0000
|
3 11 1 4 |
30 217 6 74 |
501.00000 500.00000 499.50000 499.00000 |
505.00000 507.00000 508.00000 509.00000 |
47 22 60 4 |
1 2 2 1 |
|
1SOLUTION |
0.14 |
5.43 % |
15:58:57 |
1000 |
0,1476 |
1 |
2000 |
0.14100 |
0.14760 |
1500 |
1 |
222 |
32 |
[+] |
ONE |
0.14 0.15 |
0.11020 0.16500 |
15:18:30 15:10:04 15:10:04 15:10:04
|
240 19642 3500 3678
|
0,1422 0,1422 0,1424 0,1426
|
1 3 1 3 |
4500 46000 6000 27600 |
0.13820 0.13800 0.13700 0.13400 |
0.14780 0.14800 0.14900 0.14920 |
1750 16913 7323 13200 |
1 1 3 1 |
|
3RGAMES |
0.26 |
0.38 % |
17:00:00 |
10235 |
0,2630 |
1 |
7265 |
0.26300 |
0.26400 |
1500 |
1 |
106 |
28 |
[+] |
3RG |
0.26 0.27 |
0.23600 0.28800 |
17:00:00 16:45:55 16:45:04 15:59:15
|
2500 1000 2980 8271
|
0,2630 0,2630 0,2630 0,2610
|
2 10 2 1 |
2729 47703 11415 9956 |
0.26100 0.26000 0.25900 0.25800 |
0.26500 0.26600 0.26700 0.26800 |
1450 14568 3101 725 |
3 3 4 2 |
|
4MASS |
6.70 |
-5.37 % |
17:00:00 |
322 |
6,3400 |
1 |
2848 |
6.34000 |
6.43000 |
326 |
1 |
273 |
1,748 |
[+] |
4MS |
6.31 6.70 |
5.36000 8.04000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
17 500 161 39
|
6,3400 6,3400 6,3400 6,3400
|
2 1 1 10 |
320 200 19 8195 |
6.33000 6.32000 6.31000 6.30000 |
6.44000 6.45000 6.46000 6.47000 |
1000 2070 150 2000 |
1 1 1 1 |
|
4MOBILITY |
1.51 |
-1.90 % |
17:00:00 |
3 |
1,5500 |
1 |
50 |
1.45000 |
1.55000 |
97 |
1 |
5 |
6 |
[+] |
4MB |
1.34 1.58 |
1.21000 1.81000 |
13:07:08 12:13:59 12:13:28 12:12:20
|
3 1470 1100 15
|
1,5800 1,3400 1,3400 1,3900
|
1 1 1 1 |
100 100 2500 100 |
1.41000 1.37000 1.34000 1.33000 |
1.58000 1.60000 1.64000 1.65000 |
47 50 50 469 |
1 1 1 3 |
|
7FIT |
0.00 |
0.00 % |
10:30:04 |
65 |
9,1500 |
1 |
40 |
9.20000 |
9.60000 |
209 |
1 |
0 |
0 |
[+] |
7FT |
0.00 0.00 |
7.35000 10.90000 |
10:30:04 11:38:55 11:03:32 10:46:54
|
35 133 100 205
|
9,5000 9,5500 9,8000 9,8000
|
2 2 1 1 |
263 265 500 150 |
9.15000 9.10000 9.00000 8.60000 |
9.90000 10.50000 10.60000 11.00000 |
170 111 35 216 |
1 1 1 1 |
|
7LEVELS |
7.65 |
0.66 % |
11:00:00 |
66 |
7,6500 |
1 |
72 |
7.60000 |
8.30000 |
61 |
1 |
0 |
1 |
[+] |
7LV |
7.65 7.65 |
6.15000 9.15000 |
11:00:00 11:00:00 11:00:00 15:00:00
|
15 2 16 50
|
7,6000 7,6000 7,6000 8,0000
|
1 1 1 1 |
30 100 25 10 |
6.70000 6.10000 5.00000 4.00000 |
9.00000 12.00000 14.50000 17.00000 |
250 250 169 220 |
1 1 1 1 |
|
ABAK |
4.00 |
0.00 % |
12:51:46 |
88 |
4,0000 |
1 |
550 |
3.81000 |
4.00000 |
500 |
1 |
0 |
0 |
[+] |
ABK |
4.00 4.00 |
3.20000 4.80000 |
10:10:08 09:00:00 11:48:12 11:39:15
|
154 25 540 500
|
4,0000 4,2000 4,2000 4,2000
|
1 0 0 0 |
251 0 0 0 |
3.20000 0.00000 0.00000 0.00000 |
4.15000 5.34000 0.00000 0.00000 |
361 500 0 0 |
1 1 0 0 |
|
ABPL |
80.20 |
-4.09 % |
17:00:00 |
31 |
79,8000 |
2 |
1083 |
79.80000 |
80.60000 |
166 |
2 |
19 |
1,510 |
[+] |
ABE |
79.60 83.20 |
72.20000 88.20000 |
16:20:59 16:19:44 16:14:03 16:06:44
|
177 73 300 13
|
80,0000 80,0000 80,0000 79,6000
|
3 5 5 1 |
535 100 222 116 |
79.60000 79.40000 79.20000 79.00000 |
80.80000 81.00000 81.20000 81.60000 |
116 153 59 20 |
2 2 2 1 |
|
ACAUTOGAZ |
29.70 |
2.04 % |
15:43:40 |
500 |
30,0000 |
1 |
25 |
29.50000 |
30.30000 |
100 |
1 |
2 |
45 |
[+] |
ACG |
29.10 30.00 |
26.80000 32.60000 |
15:43:40 15:43:40 15:43:40 15:43:40
|
230 60 257 22
|
30,0000 30,0000 29,8000 29,7000
|
2 3 5 2 |
151 372 685 43 |
29.20000 29.10000 29.00000 28.90000 |
30.40000 30.60000 30.70000 30.80000 |
350 207 343 179 |
2 1 1 1 |
|
ACTION |
20.00 |
1.00 % |
17:00:00 |
1 |
20,2000 |
2 |
19 |
20.15000 |
20.20000 |
94 |
1 |
8 |
162 |
[+] |
ACT |
19.92 20.45 |
18.00000 22.00000 |
17:00:00 16:31:16 16:16:45 16:15:44
|
75 1 1 5
|
20,2000 20,2000 20,2500 20,1500
|
1 4 5 2 |
13 139 1215 68 |
20.10000 20.05000 20.00000 19.98000 |
20.25000 20.30000 20.35000 20.40000 |
2242 1249 16 551 |
11 5 4 4 |
|
ADATEX |
0.16 |
0.63 % |
13:47:58 |
4700 |
0,1600 |
1 |
200 |
0.15000 |
0.15900 |
100 |
1 |
31 |
5 |
[+] |
ADX |
0.14 0.16 |
0.12800 0.19200 |
13:47:58 13:24:03 13:24:03 13:24:03
|
2200 1800 300 3101
|
0,1590 0,1590 0,1590 0,1580
|
1 1 1 1 |
11000 5470 200 4499 |
0.14900 0.14600 0.14300 0.14100 |
0.16000 0.16500 0.16600 0.16800 |
10759 100 20484 1878 |
2 1 1 1 |
|
ADIUVO |
0.96 |
0.00 % |
10:59:25 |
15 |
0,9600 |
2 |
8705 |
0.91200 |
0.96000 |
2996 |
3 |
0 |
0 |
[+] |
ADV |
0.96 0.96 |
0.86400 1.05500 |
09:00:00 15:42:03 15:15:40 09:52:21
|
10 796 4 609
|
0,9600 0,9120 0,9400 0,9400
|
1 1 1 1 |
33 1000 1 1 |
0.77000 0.40200 0.40000 0.01000 |
0.96200 0.96800 0.97000 0.99000 |
9000 980 1943 719 |
1 1 1 1 |
|
AERFINANC |
0.00 |
0.00 % |
15:00:00 |
1800 |
0,1170 |
1 |
100 |
0.10000 |
0.11800 |
100 |
1 |
0 |
0 |
[+] |
AER |
0.00 0.00 |
0.09400 0.14000 |
11:00:00 11:00:00 11:00:00 11:08:41
|
1000 300 100 7964
|
0,1170 0,1290 0,1290 0,1240
|
1 1 1 1 |
100 600 100 500 |
0.09100 0.09000 0.07000 0.05000 |
0.11900 0.12000 0.13000 0.15000 |
10005 10000 32020 10000 |
1 1 1 1 |
|
AFHOL |
0.00 |
0.00 % |
15:00:00 |
50 |
2,5000 |
1 |
35 |
2.50000 |
PKC |
2459 |
4 |
0 |
0 |
[+] |
AFH |
0.00 0.00 |
2.00000 3.00000 |
11:00:00 15:00:00 11:05:05 11:00:00
|
50 75 66 441
|
2,5000 2,3000 2,1000 2,1000
|
1 1 2 1 |
100 200 201 500 |
1.50000 1.20000 1.00000 0.80000 |
1.55000 2.00000 2.20000 2.50000 |
10 1439 800 361 |
1 2 1 3 |
|
AGORA |
11.30 |
-1.33 % |
17:00:00 |
19 |
11,1500 |
1 |
200 |
11.10000 |
11.15000 |
268 |
2 |
64 |
710 |
[+] |
AGO |
10.90 11.30 |
10.20000 12.40000 |
17:00:00 17:00:00 17:00:00 16:36:27
|
519 131 24 144
|
11,1500 11,1500 11,1500 11,0000
|
1 5 3 4 |
200 636 1850 2265 |
11.05000 11.00000 10.95000 10.90000 |
11.20000 11.30000 11.35000 11.40000 |
500 1470 150 1595 |
1 5 1 3 |
|
AGROLIGA |
15.20 |
0.00 % |
09:00:00 |
1 |
15,2000 |
1 |
81 |
14.45000 |
15.20000 |
69 |
2 |
0 |
0 |
[+] |
AGL |
15.20 15.20 |
12.20000 18.20000 |
15:02:26 15:01:30 15:01:16 15:01:16
|
20 80 20 10
|
15,2000 15,0000 15,0000 14,9000
|
2 1 1 1 |
9 20 20 10 |
14.40000 14.35000 14.10000 13.90000 |
15.35000 15.95000 16.00000 16.10000 |
31 51 5 957 |
1 2 1 3 |
|
AGROTON |
3.07 |
-1.30 % |
17:00:00 |
9 |
3,0300 |
1 |
273 |
3.00000 |
3.03000 |
2991 |
1 |
1 |
4 |
[+] |
AGT |
3.00 3.07 |
2.77000 3.37000 |
15:10:44 14:11:25 14:11:25 11:04:51
|
29 520 12 8
|
3,0000 3,0000 3,0100 3,0700
|
1 1 1 1 |
10 10 5000 25 |
2.96000 2.95000 2.92000 2.91000 |
3.06000 3.07000 3.08000 3.09000 |
12 617 2067 700 |
1 2 3 1 |
|
AIGAMES |
1.53 |
-4.40 % |
13:21:31 |
80 |
1,5200 |
2 |
1352 |
1.52000 |
1.52500 |
10 |
1 |
3 |
4 |
[+] |
ALG |
1.52 1.53 |
1.38000 1.68000 |
13:05:13 13:05:13 12:08:29 11:27:52
|
1920 80 100 130
|
1,5200 1,5200 1,5200 1,5200
|
1 1 2 1 |
1953 50 5400 6750 |
1.51500 1.50500 1.50000 1.45000 |
1.58500 1.59000 1.60000 1.64500 |
130 178 5352 77 |
2 5 2 1 |
|
AILLERON |
15.15 |
-0.67 % |
16:48:30 |
19 |
14,9000 |
1 |
100 |
14.80000 |
14.90000 |
111 |
1 |
8 |
122 |
[+] |
ALL |
14.65 15.15 |
13.65000 16.65000 |
16:47:41 16:39:26 16:39:26 16:34:58
|
50 41 39 1
|
14,7500 14,8500 14,8500 14,8500
|
1 3 1 4 |
1000 249 135 311 |
14.70000 14.65000 14.60000 14.55000 |
14.95000 15.00000 15.10000 15.15000 |
137 1000 39 931 |
1 1 1 2 |
|
AIRWAY |
0.29 |
-1.71 % |
17:00:00 |
500 |
0,2875 |
1 |
5000 |
0.28150 |
0.28750 |
2500 |
1 |
192 |
55 |
[+] |
AWM |
0.28 0.29 |
0.25700 0.31400 |
16:48:30 16:34:51 16:31:28 16:31:07
|
2382 63 2428 960
|
0,2880 0,2880 0,2885 0,2885
|
5 8 1 2 |
18350 73860 200 250 |
0.28050 0.28000 0.27950 0.27900 |
0.28800 0.29250 0.29400 0.29500 |
2127 6502 300 5000 |
1 1 1 1 |
|
AITON |
0.32 |
-1.85 % |
15:28:29 |
3 |
0,3180 |
1 |
500 |
0.29800 |
0.31800 |
497 |
1 |
2 |
1 |
[+] |
AIT |
0.30 0.32 |
0.25600 0.38400 |
15:28:01 15:28:01 15:28:01 15:28:01
|
600 205 201 498
|
0,3000 0,3000 0,3020 0,3040
|
1 1 1 1 |
500 500 500 1599 |
0.29600 0.29400 0.29200 0.29000 |
0.32000 0.32400 0.32600 0.33200 |
5950 450 2599 35000 |
2 1 1 1 |
|
AKCEPTFIN |
0.45 |
0.00 % |
11:00:00 |
20 |
0,4480 |
1 |
200 |
0.42000 |
0.45000 |
1888 |
1 |
0 |
0 |
[+] |
AFC |
0.45 0.45 |
0.36000 0.53500 |
11:00:00 11:00:00 11:00:00 11:02:12
|
20 20 20 92
|
0,4480 0,4480 0,4500 0,4500
|
1 1 1 2 |
200 200 200 1665 |
0.40000 0.38000 0.36000 0.34000 |
0.46800 0.47000 0.47800 0.50000 |
2045 32100 3250 200 |
1 2 1 1 |
|
ALIOR |
95.70 |
-1.97 % |
17:02:39 |
1 |
94,6400 |
2 |
198 |
94.62000 |
94.64000 |
318 |
2 |
183 |
17,307 |
[+] |
ALR |
92.78 96.50 |
86.14000 105.25000 |
17:01:00 17:00:00 17:00:00 17:00:00
|
144 48 667 199
|
94,6400 94,6400 94,6400 94,6400
|
2 2 2 2 |
22 470 777 471 |
94.58000 94.52000 94.48000 94.36000 |
94.78000 94.84000 94.86000 94.88000 |
273 61 47 82 |
1 1 1 2 |
|
ALLEGRO |
33.07 |
-3.04 % |
17:04:42 |
9210 |
32,0550 |
2 |
3438 |
32.05000 |
32.08500 |
2577 |
1 |
3,330 |
107,788 |
[+] |
ALE |
31.46 33.55 |
29.76500 36.37500 |
17:04:25 17:03:23 17:01:56 17:01:56
|
43 50 5302 1127
|
32,0550 32,0550 32,0550 32,0550
|
2 2 1 1 |
10455 6964 1 100 |
32.03500 32.03000 32.02500 32.02000 |
32.13000 32.13500 32.15000 32.17000 |
81 5692 4716 1201 |
1 1 1 2 |
|
ALTA |
1.77 |
-2.73 % |
14:40:58 |
30 |
1,7800 |
2 |
1916 |
1.73000 |
1.78000 |
1370 |
1 |
7 |
13 |
[+] |
AAT |
1.74 1.78 |
1.60000 1.94000 |
14:33:06 14:16:24 14:14:03 11:59:01
|
935 1000 800 200
|
1,7400 1,7500 1,7600 1,7600
|
1 1 1 1 |
2000 10 500 4438 |
1.72000 1.71000 1.70000 1.69000 |
1.79000 1.82000 1.84000 1.85000 |
4238 4861 1000 2143 |
1 1 1 1 |
|
ALTUSTFI |
3.34 |
-4.19 % |
17:02:47 |
800 |
3,2000 |
3 |
2120 |
3.18000 |
3.20000 |
7045 |
1 |
98 |
316 |
[+] |
ALI |
3.12 3.34 |
3.02000 3.66000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
25000 409 10000 2000
|
3,2000 3,2000 3,2000 3,2000
|
2 2 1 2 |
16040 21000 65 1922 |
3.12000 3.10000 3.08000 3.06000 |
3.30000 3.34000 3.36000 3.38000 |
2234 1520 1000 2978 |
2 1 1 2 |
|
AMBRA |
26.60 |
4.94 % |
17:00:00 |
17 |
27,6000 |
1 |
71 |
27.50000 |
27.60000 |
29 |
1 |
15 |
406 |
[+] |
AMB |
26.40 28.20 |
24.00000 29.20000 |
17:00:00 16:49:36 16:49:36 16:49:36
|
183 52 174 3
|
27,6000 27,6000 27,6000 27,6000
|
3 2 1 2 |
74 86 111 611 |
27.40000 27.30000 27.20000 27.10000 |
27.70000 27.90000 28.00000 28.20000 |
194 105 1 688 |
2 1 1 1 |
|
AMICA |
74.50 |
-2.55 % |
17:02:03 |
16 |
72,6000 |
2 |
348 |
72.50000 |
72.60000 |
40 |
1 |
8 |
602 |
[+] |
AMC |
70.80 75.00 |
67.10000 81.90000 |
17:00:00 17:00:00 17:00:00 16:43:12
|
16 1 3 2
|
72,6000 72,6000 72,6000 73,0000
|
3 1 2 5 |
43 1 2 301 |
72.40000 72.20000 72.10000 72.00000 |
72.90000 73.20000 73.40000 73.50000 |
1 90 121 19 |
1 1 2 2 |
|
AMREST |
25.05 |
1.98 % |
17:00:00 |
30 |
25,7500 |
1 |
100 |
25.35000 |
25.75000 |
840 |
2 |
48 |
1,225 |
[+] |
EAT |
25.05 25.75 |
22.55000 27.55000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
125 131 59 100
|
25,7500 25,7500 25,7500 25,7500
|
1 1 2 4 |
49 80 164 381 |
25.30000 25.20000 25.15000 25.10000 |
25.80000 25.85000 25.95000 26.00000 |
500 100 1000 1433 |
1 1 2 7 |
|
ANALIZY |
0.00 |
0.00 % |
14:48:26 |
50 |
15,0000 |
2 |
130 |
14.60000 |
15.90000 |
100 |
1 |
0 |
0 |
[+] |
AOL |
0.00 0.00 |
12.00000 18.00000 |
14:43:12 14:43:12 14:43:12 12:20:55
|
50 100 100 50
|
15,0000 15,1000 15,2000 15,5000
|
2 1 1 1 |
130 150 140 75 |
14.50000 14.30000 14.20000 14.10000 |
16.00000 16.10000 16.20000 16.90000 |
50 70 125 190 |
1 1 1 2 |
|
ANSWEAR |
29.90 |
-0.34 % |
17:00:00 |
12 |
29,7000 |
1 |
1 |
29.30000 |
29.70000 |
265 |
2 |
7 |
203 |
[+] |
ANR |
29.10 29.90 |
27.00000 32.80000 |
17:00:00 16:32:52 16:29:47 16:29:47
|
51 1 150 150
|
29,7000 29,7000 29,3000 29,3000
|
7 8 9 2 |
309 930 1523 350 |
29.20000 29.10000 29.00000 28.90000 |
29.80000 29.90000 30.00000 30.10000 |
169 111 431 111 |
1 1 4 1 |
|
APANET |
2.24 |
-5.36 % |
14:15:03 |
77 |
2,1200 |
1 |
50 |
2.02000 |
2.12000 |
95 |
1 |
3 |
5 |
[+] |
APA |
1.80 2.32 |
1.80000 2.68000 |
14:15:03 14:14:58 14:14:41 14:14:41
|
50 150 50 50
|
2,1200 2,1000 2,1000 2,0600
|
1 1 1 1 |
470 50 50 50 |
2.00000 1.96000 1.92000 1.90000 |
2.18000 2.24000 2.30000 2.36000 |
50 50 50 1000 |
1 1 1 1 |
|
APATOR |
15.70 |
-1.27 % |
17:00:00 |
58 |
15,5000 |
2 |
149 |
15.30000 |
15.50000 |
319 |
4 |
14 |
216 |
[+] |
APT |
15.30 15.70 |
14.15000 17.25000 |
17:00:00 17:00:00 17:00:00 16:38:32
|
15 1 3 58
|
15,5000 15,5000 15,5000 15,3000
|
6 7 3 9 |
2305 1109 350 1655 |
15.25000 15.20000 15.15000 15.10000 |
15.55000 15.60000 15.65000 15.70000 |
676 588 625 1059 |
3 4 2 2 |
|
APIS |
0.02 |
-17.24 % |
15:10:58 |
650 |
0,0240 |
1 |
30000 |
0.02420 |
0.02960 |
84085 |
1 |
205 |
5 |
[+] |
ASA |
0.02 0.02 |
0.01680 0.03120 |
15:00:00 15:00:00 15:00:00 15:00:00
|
13435 29999 70000 50000
|
0,0240 0,0240 0,0240 0,0240
|
4 1 1 1 |
96092 88000 12000 10000 |
0.02400 0.02300 0.02200 0.02180 |
0.02980 0.03100 0.03160 0.03300 |
122097 238628 98114 64702 |
3 3 2 3 |
|
APLISENS |
23.40 |
1.74 % |
17:00:00 |
62 |
23,4000 |
1 |
2220 |
22.40000 |
23.40000 |
372 |
2 |
1 |
15 |
[+] |
APN |
23.20 23.40 |
21.20000 25.60000 |
17:00:00 16:47:45 15:39:37 15:39:37
|
18 12 66 334
|
23,4000 23,2000 23,4000 23,4000
|
3 2 2 2 |
586 101 420 80 |
22.00000 21.60000 21.40000 21.20000 |
23.60000 23.80000 24.00000 24.20000 |
1461 700 2063 500 |
7 3 3 1 |
|
APS |
5.85 |
18.42 % |
17:00:00 |
3 |
6,7500 |
1 |
222 |
6.30000 |
6.75000 |
589 |
2 |
9 |
57 |
[+] |
APS |
5.85 7.00 |
4.68000 7.00000 |
16:47:20 16:10:48 15:09:00 15:09:00
|
120 307 271 490
|
6,7500 6,7500 6,7500 6,7000
|
1 1 1 1 |
200 500 164 300 |
6.25000 6.20000 6.15000 6.00000 |
6.85000 6.95000 7.00000 7.50000 |
240 400 87 510 |
1 1 1 1 |
|
APSENERGY |
3.50 |
-0.57 % |
17:00:00 |
5 |
3,4800 |
1 |
250 |
3.39000 |
3.48000 |
2160 |
1 |
11 |
36 |
[+] |
APE |
3.32 3.50 |
3.15000 3.85000 |
17:00:00 16:37:16 16:28:46 15:55:04
|
5 4 25 200
|
3,4800 3,4000 3,4000 3,3600
|
1 1 1 3 |
300 200 100 3648 |
3.38000 3.36000 3.34000 3.32000 |
3.50000 3.51000 3.60000 3.61000 |
110 5 11 57 |
2 1 1 2 |
|
AQUABB |
14.30 |
-3.50 % |
12:37:57 |
1 |
13,8000 |
1 |
9 |
13.80000 |
14.50000 |
5 |
1 |
0 |
0 |
[+] |
AQU |
13.80 14.30 |
11.50000 17.10000 |
12:37:57 12:37:57 12:37:57 09:56:38
|
5 5 10 2
|
14,0000 14,0000 14,1000 14,3000
|
2 1 1 1 |
14 20 10 20 |
13.60000 13.50000 13.40000 13.30000 |
14.60000 14.70000 14.80000 15.00000 |
11 2 8 10 |
3 1 2 1 |
|
AQUAPOZ |
10.00 |
0.00 % |
09:15:26 |
1 |
10,0000 |
1 |
110 |
9.65000 |
10.00000 |
695 |
1 |
0 |
0 |
[+] |
AQA |
10.00 10.00 |
8.00000 12.00000 |
09:00:00 09:00:00 09:00:00 10:11:49
|
2 2 2 95
|
10,0000 10,0000 10,4000 9,6500
|
1 1 1 1 |
250 250 150 171 |
9.60000 9.00000 8.70000 8.65000 |
10.30000 10.40000 10.50000 10.60000 |
100 140 118 148 |
1 1 1 1 |
|
ARCHICOM |
26.30 |
0.00 % |
16:45:07 |
271 |
26,0000 |
1 |
800 |
25.60000 |
26.80000 |
60 |
1 |
7 |
191 |
[+] |
ARH |
25.50 26.70 |
23.70000 28.90000 |
16:37:27 16:37:21 16:37:15 16:37:15
|
282 1218 27 57
|
26,2000 26,2000 25,5000 25,5000
|
6 1 2 3 |
457 100 251 650 |
25.50000 25.30000 25.20000 25.10000 |
27.10000 27.50000 27.60000 27.80000 |
4 20 292 58 |
1 1 2 1 |
|
ARCTIC |
21.45 |
-1.40 % |
17:00:00 |
15 |
21,1500 |
9 |
161 |
21.10000 |
21.15000 |
104 |
1 |
25 |
530 |
[+] |
ATC |
21.10 21.80 |
19.32000 23.55000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
147 99 80 236
|
21,1500 21,1500 21,1500 21,1500
|
19 25 19 25 |
81 1090 553 1427 |
21.05000 21.00000 20.95000 20.90000 |
21.20000 21.25000 21.30000 21.35000 |
1 3 4 396 |
1 3 4 7 |
|
ARENAPL |
1.66 |
-5.88 % |
17:00:00 |
35 |
1,6000 |
1 |
500 |
1.58000 |
1.60000 |
665 |
1 |
6 |
9 |
[+] |
ARE |
1.55 1.66 |
1.33000 1.99000 |
16:05:20 16:05:02 15:49:39 15:49:39
|
2338 2600 300 7
|
1,5500 1,5500 1,5500 1,5700
|
1 2 1 1 |
1000 237 7 1150 |
1.56000 1.55000 1.54000 1.52000 |
1.67000 1.70000 1.73000 1.80000 |
499 264 1000 85 |
1 1 1 1 |
|
ARTGAMES |
0.71 |
-0.28 % |
17:00:00 |
1 |
0,7200 |
2 |
2686 |
0.70400 |
0.72000 |
434 |
1 |
1 |
1 |
[+] |
ARG |
0.70 0.72 |
0.57000 0.85400 |
16:49:44 16:49:44 14:47:06 11:44:47
|
884 106 15 80
|
0,7040 0,7120 0,7200 0,7120
|
1 1 1 1 |
600 13068 300 1854 |
0.70200 0.70000 0.68000 0.67400 |
0.72200 0.72400 0.72800 0.73000 |
2449 150 600 2282 |
2 1 1 1 |
|
ARTIFEX |
25.40 |
0.39 % |
17:00:00 |
17 |
25,5000 |
1 |
10 |
25.40000 |
25.50000 |
363 |
1 |
7 |
170 |
[+] |
ART |
25.40 26.00 |
22.90000 27.90000 |
16:01:36 15:27:08 15:13:44 15:13:44
|
120 1 90 71
|
25,5000 25,7000 25,4000 25,4000
|
2 4 6 3 |
415 518 1658 498 |
25.20000 25.10000 25.00000 24.90000 |
25.70000 25.80000 25.90000 26.00000 |
599 789 1094 1829 |
1 1 2 5 |
|
ASBIS |
24.30 |
3.61 % |
17:02:21 |
100 |
25,2400 |
1 |
1 |
25.18000 |
25.24000 |
90 |
1 |
227 |
5,658 |
[+] |
ASB |
24.00 25.68 |
21.88000 26.72000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
96 104 200 8
|
25,2400 25,2400 25,2400 25,2400
|
1 2 1 3 |
38 123 59 800 |
25.12000 25.10000 25.06000 25.04000 |
25.30000 25.34000 25.36000 25.38000 |
526 200 227 7500 |
3 1 2 2 |
|
ASMGROUP |
0.00 |
0.00 % |
16:48:38 |
807 |
0,2400 |
1 |
30000 |
0.25000 |
PKC |
10 |
1 |
0 |
0 |
[+] |
ASM |
0.00 0.00 |
0.21600 0.26400 |
16:48:38 16:44:52 16:39:54 16:39:33
|
7500 10000 5556 6005
|
0,2400 0,2400 0,2420 0,2440
|
2 1 1 0 |
2158 2223 1 0 |
0.24000 0.22600 0.15000 0.00000 |
0.24000 0.27000 0.27400 0.28000 |
330 2468 5000 5342 |
1 1 1 1 |
|
ASMODEV |
1.07 |
-5.56 % |
16:47:58 |
1 |
1,0200 |
1 |
3 |
0.99000 |
1.02000 |
296 |
2 |
5 |
5 |
[+] |
AMV |
0.90 1.07 |
0.86000 1.28000 |
16:36:50 16:03:07 15:39:42 15:27:08
|
790 1 199 1
|
0,9900 1,0200 0,9900 0,9600
|
1 1 1 1 |
900 200 200 200 |
0.90000 0.88000 0.86000 0.84000 |
1.05000 1.06000 1.07000 1.14000 |
699 1493 490 1287 |
1 2 1 2 |
|
ASSECOBS |
56.00 |
-2.86 % |
16:30:18 |
11 |
54,4000 |
2 |
179 |
54.40000 |
55.40000 |
184 |
3 |
1 |
70 |
[+] |
ABS |
53.80 56.00 |
50.40000 61.60000 |
15:55:12 15:45:47 15:17:51 15:17:51
|
66 13 2 14
|
55,4000 54,2000 55,4000 55,4000
|
1 5 3 2 |
44 257 53 7 |
54.20000 54.00000 53.80000 53.60000 |
55.80000 56.20000 56.40000 56.60000 |
135 15 30 139 |
2 1 1 3 |
|
ASSECOPOL |
75.00 |
-0.74 % |
17:00:00 |
10 |
73,9000 |
1 |
171 |
73.65000 |
73.90000 |
982 |
4 |
77 |
5,681 |
[+] |
ACP |
73.35 75.50 |
67.50000 82.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 11 3 3
|
73,9000 73,9000 73,9000 73,9000
|
1 1 1 2 |
536 425 91 624 |
73.55000 73.50000 73.40000 73.35000 |
74.00000 74.10000 74.15000 74.20000 |
1111 662 1442 1734 |
3 2 3 4 |
|
ASSECOSEE |
53.60 |
-3.64 % |
17:00:00 |
50 |
53,0000 |
1 |
83 |
53.00000 |
53.60000 |
9 |
1 |
12 |
648 |
[+] |
ASE |
51.20 54.60 |
48.30000 58.80000 |
17:00:00 16:48:49 16:48:49 16:23:31
|
20 2 36 50
|
53,0000 53,6000 53,6000 53,8000
|
3 1 2 1 |
254 114 214 25 |
52.80000 52.60000 52.40000 52.00000 |
53.80000 54.00000 54.20000 54.40000 |
30 100 241 165 |
1 2 2 4 |
|
ASTARTA |
29.65 |
-1.83 % |
17:00:00 |
8 |
29,5000 |
1 |
68 |
29.50000 |
29.65000 |
140 |
2 |
6 |
179 |
[+] |
AST |
29.50 30.10 |
26.70000 32.60000 |
17:00:00 17:00:00 16:48:03 16:48:03
|
4 21 24 1
|
29,5000 29,5000 29,5000 29,5000
|
3 3 2 2 |
248 250 240 270 |
29.45000 29.40000 29.35000 29.30000 |
29.70000 29.75000 29.80000 29.85000 |
240 120 70 100 |
2 1 1 2 |
|
ASTRO |
0.15 |
1.99 % |
14:19:25 |
1300 |
0,1540 |
1 |
1500 |
0.15000 |
0.15400 |
200 |
1 |
1 |
0 |
[+] |
ASR |
0.15 0.15 |
0.12100 0.18100 |
12:16:04 10:52:03 13:35:59 16:09:29
|
100 1000 100 1000
|
0,1510 0,1510 0,1550 0,1570
|
1 1 3 1 |
1800 8091 7455 2000 |
0.14800 0.14700 0.14600 0.14500 |
0.15600 0.15700 0.15900 0.16000 |
1800 850 1250 22000 |
1 1 1 1 |
|
ATAL |
55.60 |
1.81 % |
17:00:00 |
1 |
56,4000 |
1 |
27 |
55.80000 |
56.40000 |
33 |
1 |
2 |
125 |
[+] |
1AT |
55.60 56.80 |
50.20000 61.00000 |
16:48:20 16:48:20 16:23:27 16:06:09
|
27 49 2 29
|
56,4000 56,2000 56,4000 56,4000
|
2 4 1 4 |
117 459 100 454 |
55.60000 55.40000 55.20000 55.00000 |
56.80000 57.00000 57.60000 57.80000 |
236 225 408 102 |
1 4 3 2 |
|
ATCCARGO |
13.20 |
-1.52 % |
16:49:08 |
2000 |
13,0000 |
1 |
590 |
12.90000 |
13.20000 |
409 |
2 |
5 |
60 |
[+] |
ATA |
13.00 13.20 |
10.60000 15.80000 |
16:21:09 15:45:04 15:39:03 15:31:42
|
6 1700 300 300
|
13,2000 13,0000 13,0000 13,0000
|
2 2 4 1 |
354 497 1070 150 |
12.80000 12.60000 12.50000 12.40000 |
13.45000 13.50000 13.70000 13.75000 |
30 50 200 295 |
1 1 1 2 |
|
ATENDE |
2.82 |
1.07 % |
16:34:12 |
42 |
2,8400 |
2 |
406 |
2.82000 |
2.84000 |
172 |
1 |
22 |
62 |
[+] |
ATD |
2.80 2.85 |
2.54000 3.10000 |
16:32:54 16:16:57 16:10:26 15:24:34
|
10 38 496 24
|
2,8400 2,8400 2,8200 2,8200
|
1 1 3 1 |
3000 1947 1280 500 |
2.81000 2.80000 2.78000 2.77000 |
2.85000 2.86000 2.87000 2.88000 |
1500 3000 800 710 |
2 3 2 1 |
|
ATLANTAPL |
17.40 |
-0.56 % |
17:00:00 |
4 |
17,9000 |
1 |
92 |
17.40000 |
17.90000 |
446 |
1 |
1 |
22 |
[+] |
ATP |
17.40 18.00 |
15.70000 19.10000 |
13:50:03 13:38:10 13:38:07 13:38:06
|
50 1 1 1
|
17,9000 18,0000 18,0000 18,0000
|
3 2 1 1 |
666 351 60 90 |
17.20000 17.00000 16.80000 16.00000 |
18.00000 18.20000 18.80000 19.00000 |
451 506 15 180 |
2 2 1 2 |
|
ATLANTIS |
0.12 |
-2.54 % |
16:40:15 |
1 |
0,1150 |
3 |
31000 |
0.11300 |
0.11500 |
19999 |
1 |
739 |
84 |
[+] |
ATS |
0.11 0.12 |
0.09920 0.13350 |
16:28:52 16:27:13 15:54:05 15:54:05
|
12426 9500 500 1500
|
0,1150 0,1150 0,1150 0,1150
|
3 6 1 1 |
35794 62869 24444 17000 |
0.11250 0.11200 0.11100 0.11050 |
0.11550 0.11600 0.11750 0.11800 |
16402 167327 11709 8000 |
1 1 2 1 |
|
ATMGRUPA |
3.30 |
0.61 % |
14:27:56 |
333 |
3,3200 |
2 |
284 |
3.31000 |
3.32000 |
2120 |
3 |
2 |
6 |
[+] |
ATG |
3.30 3.34 |
2.97000 3.63000 |
14:27:55 14:27:55 12:43:01 10:43:18
|
4 1000 12 100
|
3,3200 3,3200 3,3300 3,3300
|
3 1 1 3 |
439 100 10 3922 |
3.30000 3.29000 3.28000 3.27000 |
3.34000 3.37000 3.38000 3.39000 |
1830 590 788 1059 |
2 1 1 3 |
|
ATONHT |
0.00 |
0.00 % |
11:00:00 |
400 |
0,1780 |
1 |
5000 |
0.10100 |
PKC |
15956 |
7 |
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 0 |
1100 50000 50000 0 |
0.10000 0.01100 0.01000 0.00000 |
0.01000 0.10000 0.10100 0.18000 |
10208 10155 60 34000 |
2 2 1 1 |
|
ATREM |
9.64 |
2.28 % |
17:00:00 |
44 |
9,8600 |
3 |
313 |
9.30000 |
9.86000 |
1061 |
3 |
7 |
66 |
[+] |
ATR |
9.10 9.86 |
8.68000 10.60000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
8 200 3 22
|
9,8600 9,8600 9,8600 9,8600
|
1 1 1 5 |
500 500 1500 2021 |
9.22000 9.18000 9.16000 9.12000 |
9.90000 10.00000 10.10000 10.20000 |
205 350 450 100 |
2 1 1 1 |
|
AUTOPARTN |
25.95 |
-0.96 % |
17:02:21 |
60 |
25,7000 |
4 |
1491 |
25.60000 |
25.70000 |
442 |
2 |
35 |
907 |
[+] |
APR |
25.60 26.10 |
23.40000 28.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
3 54 24 70
|
25,7000 25,7000 25,7000 25,7000
|
1 9 2 4 |
35 2072 1007 1321 |
25.55000 25.50000 25.40000 25.30000 |
25.90000 25.95000 26.00000 26.10000 |
773 773 1359 200 |
1 1 4 2 |
|
AUXILIUM |
1.27 |
0.00 % |
09:07:44 |
10 |
1,2700 |
2 |
1520 |
1.16000 |
1.30000 |
42 |
1 |
0 |
0 |
[+] |
AUX_ |
1.27 1.27 |
1.02000 1.52000 |
09:19:27 15:46:53 15:14:38 15:12:59
|
8 200 1200 160
|
1,3000 1,2200 1,2300 1,2400
|
1 1 1 1 |
100 100 100 100 |
1.15000 1.14000 1.13000 1.12000 |
1.31000 1.32000 1.34000 1.36000 |
100 100 100 100 |
1 1 1 1 |
|
AZTEC |
0.00 |
0.00 % |
11:12:30 |
85 |
2,9800 |
1 |
90 |
2.90000 |
2.94000 |
30 |
1 |
0 |
0 |
[+] |
AZC |
0.00 0.00 |
2.40000 3.56000 |
09:49:46 09:49:46 09:49:46 09:03:00
|
255 2000 45 50
|
2,9800 2,9800 2,9800 2,9600
|
1 1 1 1 |
50 1200 50 1233 |
2.82000 2.74000 2.72000 2.66000 |
2.96000 3.00000 3.04000 3.10000 |
2000 658 30 482 |
1 2 1 2 |
|
BALTICON |
12.60 |
0.80 % |
10:15:49 |
2 |
12,6000 |
1 |
110 |
12.30000 |
12.60000 |
159 |
1 |
0 |
0 |
[+] |
BLT |
12.60 12.60 |
10.10000 15.10000 |
15:29:43 13:58:57 13:25:28 13:24:20
|
16 25 10 80
|
12,5000 12,5000 12,5000 12,5000
|
1 2 1 2 |
15 811 40 145 |
12.20000 11.60000 11.50000 11.30000 |
13.20000 13.50000 13.60000 13.70000 |
154 20 50 244 |
1 1 1 2 |
|
BBIDEVNFI |
4.18 |
-2.80 % |
15:27:28 |
140 |
4,1600 |
1 |
400 |
4.18000 |
4.27000 |
1000 |
1 |
2 |
8 |
[+] |
BBD |
4.16 4.28 |
3.77000 4.59000 |
14:57:33 14:29:30 14:26:50 14:24:59
|
661 341 498 1
|
4,1600 4,1600 4,1800 4,2800
|
2 1 1 1 |
1199 122 80 3 |
4.16000 4.11000 4.10000 4.07000 |
4.28000 4.37000 4.38000 4.40000 |
630 1845 767 1000 |
3 1 1 1 |
|
BEDZIN |
30.20 |
-3.95 % |
17:00:00 |
48 |
29,2000 |
1 |
360 |
29.20000 |
29.40000 |
350 |
1 |
6 |
171 |
[+] |
BDZ |
29.00 30.40 |
27.20000 33.20000 |
17:00:00 17:00:00 16:43:34 16:23:25
|
4 38 58 15
|
29,2000 29,2000 29,2000 29,4000
|
9 2 1 1 |
980 49 100 27 |
29.00000 28.80000 28.60000 28.20000 |
29.80000 30.00000 30.20000 30.40000 |
331 580 268 154 |
1 3 4 2 |
|
BENEFIT |
2,510.00 |
0.81 % |
17:04:01 |
1 |
2 500,0000 |
1 |
2 |
2500.00000 |
2520.00000 |
30 |
5 |
1 |
2,592 |
[+] |
BFT |
2,460.00 2,530.00 |
2260.00000 2760.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
3 15 2 6
|
2 500,0000 2 500,0000 2 500,0000 2 500,0000
|
1 6 4 1 |
46 104 112 5 |
2470.00000 2460.00000 2450.00000 2440.00000 |
2530.00000 2540.00000 2550.00000 2560.00000 |
14 5 14 15 |
6 2 6 5 |
|
BERGHOLDI |
0.00 |
0.00 % |
15:13:13 |
1000 |
0,2100 |
6 |
20620 |
PKC |
PKC |
14234 |
11 |
0 |
0 |
[+] |
BRH |
0.00 0.00 |
0.16800 0.25200 |
15:13:13 15:04:19 15:01:47 15:00:00
|
350 3500 2680 7199
|
0,2100 0,2100 0,2100 0,2100
|
1 1 1 1 |
1000 282 480 50000 |
0.21000 0.20100 0.20000 0.11000 |
0.11000 0.12000 0.19600 0.20000 |
85 2320 600 3981 |
1 1 1 1 |
|
BEST |
22.00 |
-3.51 % |
09:30:36 |
5 |
22,0000 |
1 |
100 |
21.60000 |
22.00000 |
532 |
2 |
0 |
2 |
[+] |
BST |
22.00 22.00 |
19.80000 24.20000 |
09:29:01 09:29:01 10:52:56 15:54:39
|
100 5 10 1
|
22,0000 22,0000 22,8000 22,6000
|
2 1 2 1 |
160 60 460 60 |
21.40000 21.20000 21.00000 20.80000 |
22.60000 22.80000 23.00000 24.00000 |
5 390 100 83 |
1 1 1 2 |
|
BETACOM |
5.95 |
-1.67 % |
12:52:23 |
40 |
5,9000 |
1 |
343 |
5.80000 |
5.85000 |
223 |
1 |
2 |
11 |
[+] |
BCM |
5.90 5.95 |
5.40000 6.50000 |
10:29:05 09:45:40 09:28:57 09:02:24
|
1400 287 5 95
|
5,9000 5,9000 5,9000 5,9000
|
1 1 2 1 |
126 1550 2154 200 |
5.75000 5.65000 5.60000 5.50000 |
5.95000 6.25000 6.35000 6.40000 |
4959 314 404 401 |
1 2 1 1 |
|
BIGCHEESE |
20.00 |
-4.85 % |
16:42:33 |
60 |
19,6000 |
1 |
47 |
19.45000 |
19.60000 |
160 |
2 |
6 |
123 |
[+] |
BCS |
19.00 20.00 |
18.00000 22.00000 |
16:40:51 16:40:51 16:29:45 16:10:28
|
4 1 1 148
|
19,7000 19,7000 19,6500 19,7000
|
1 1 1 1 |
400 14 5 20 |
19.40000 19.35000 19.30000 19.15000 |
19.70000 19.80000 19.95000 20.00000 |
72 500 25 1064 |
1 1 1 4 |
|
BIOCELTIX |
88.00 |
-0.67 % |
17:00:00 |
6 |
88,4000 |
1 |
47 |
88.00000 |
88.40000 |
26 |
1 |
2 |
169 |
[+] |
BCX |
86.60 89.00 |
79.20000 96.80000 |
16:45:01 16:45:01 16:08:51 16:08:51
|
19 31 69 21
|
88,0000 88,0000 88,0000 88,0000
|
3 4 1 1 |
50 105 15 82 |
87.20000 87.00000 86.80000 86.60000 |
88.60000 89.00000 89.60000 89.80000 |
44 68 65 45 |
1 2 2 1 |
|
BIOERG |
0.00 |
0.00 % |
16:49:44 |
5612 |
0,1355 |
1 |
1 |
0.10000 |
PKC |
14891 |
5 |
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 0 0 0 |
1 0 0 0 |
0.09500 0.00000 0.00000 0.00000 |
0.13000 0.13500 0.13550 0.14000 |
1000 3487 86818 1500 |
1 1 1 1 |
|
BIOGENED |
30.40 |
5.26 % |
15:03:23 |
6 |
32,0000 |
1 |
20 |
30.00000 |
31.80000 |
98 |
1 |
1 |
19 |
[+] |
BGD |
25.00 32.60 |
24.40000 36.40000 |
15:03:23 14:43:25 13:20:01 13:20:01
|
14 200 20 70
|
31,8000 30,2000 32,0000 31,0000
|
1 1 1 1 |
10 23 30 81 |
29.00000 25.40000 25.20000 24.80000 |
32.00000 32.60000 33.00000 34.00000 |
859 25 607 500 |
3 1 1 1 |
|
BIOMASS |
0.20 |
0.48 % |
17:00:00 |
300 |
0,2080 |
1 |
23640 |
0.20550 |
0.20800 |
1488 |
2 |
263 |
54 |
[+] |
BEP |
0.20 0.21 |
0.16320 0.24450 |
17:00:00 16:36:23 16:36:23 16:36:23
|
200 10682 103 1250
|
0,2080 0,2055 0,2060 0,2070
|
1 1 3 1 |
7151 5000 33436 10000 |
0.20500 0.20450 0.20400 0.20350 |
0.20850 0.20900 0.20950 0.21050 |
3060 50 55 50 |
2 1 1 1 |
|
BIOMAXIMA |
13.36 |
-0.45 % |
16:24:31 |
49 |
13,3000 |
1 |
50 |
13.00000 |
13.30000 |
241 |
4 |
4 |
53 |
[+] |
BMX |
12.88 13.36 |
12.04000 14.68000 |
16:24:31 16:24:13 16:20:47 15:53:27
|
50 1 1980 200
|
13,2000 13,0600 13,0200 13,0200
|
1 1 3 5 |
90 39 215 332 |
12.98000 12.94000 12.92000 12.90000 |
13.32000 13.34000 13.36000 13.38000 |
90 104 27 180 |
1 3 1 2 |
|
BIOTON |
3.58 |
0.14 % |
16:39:04 |
250 |
3,5800 |
3 |
280 |
3.58000 |
3.58500 |
10 |
1 |
15 |
52 |
[+] |
BIO |
3.56 3.60 |
3.22500 3.93500 |
16:37:03 16:30:03 16:30:03 16:25:42
|
500 20 10 20
|
3,5800 3,5950 3,5950 3,5950
|
1 3 4 4 |
10 40 45 1135 |
3.57500 3.57000 3.56000 3.55500 |
3.59000 3.59500 3.60000 3.60500 |
10 650 7220 30 |
1 8 9 2 |
|
BKDGAMES |
5.88 |
1.36 % |
16:48:27 |
18 |
5,9600 |
1 |
30 |
5.74000 |
5.96000 |
30 |
2 |
1 |
4 |
[+] |
BKD |
5.80 5.96 |
4.71000 7.04000 |
16:28:18 16:27:52 16:01:35 13:35:09
|
5 30 20 20
|
5,8800 5,9200 5,8800 5,8400
|
2 1 1 1 |
130 30 30 30 |
5.70000 5.62000 5.56000 5.52000 |
5.98000 6.00000 6.08000 6.14000 |
30 599 30 30 |
1 1 1 1 |
|
BLACKPOIN |
0.86 |
0.00 % |
09:00:00 |
12 |
0,8550 |
1 |
607 |
0.82000 |
0.85500 |
473 |
1 |
0 |
0 |
[+] |
BPN |
0.86 0.86 |
0.68500 1.02000 |
09:00:00 16:30:51 09:00:00 15:51:47
|
20 342 20 264
|
0,8550 0,8550 0,8550 0,8550
|
1 1 1 1 |
2075 2500 300 650 |
0.81500 0.81000 0.80000 0.74000 |
0.86000 0.93000 0.95500 0.96000 |
2400 1440 2380 5000 |
1 1 1 1 |
|
BLOOBER |
26.00 |
-4.04 % |
17:00:00 |
123 |
24,9500 |
1 |
27 |
24.95000 |
25.20000 |
123 |
1 |
7 |
173 |
[+] |
BLO |
24.80 26.00 |
23.40000 28.60000 |
17:00:00 17:00:00 17:00:00 15:56:00
|
149 201 1 3
|
24,9500 24,9500 24,9500 24,9000
|
1 2 1 1 |
400 593 220 225 |
24.90000 24.80000 24.75000 24.70000 |
25.40000 25.45000 25.50000 25.55000 |
69 268 380 271 |
2 1 2 2 |
|
BNPPL |
105.50 |
0.48 % |
17:02:26 |
10 |
105,0000 |
2 |
66 |
104.00000 |
105.50000 |
17 |
1 |
15 |
1,550 |
[+] |
BNP |
104.50 106.50 |
95.00000 116.00000 |
17:02:26 17:00:00 16:22:24 16:17:39
|
2619 120 12 21
|
105,0000 105,0000 105,5000 105,5000
|
4 1 1 1 |
387 225 197 210 |
103.50000 103.00000 102.50000 102.00000 |
106.00000 106.50000 107.00000 108.00000 |
1297 391 387 723 |
3 4 6 6 |
|
BOGDANKA |
33.00 |
-0.43 % |
17:00:00 |
2 |
32,5200 |
2 |
552 |
32.52000 |
32.54000 |
4 |
2 |
45 |
1,473 |
[+] |
LWB |
32.40 33.20 |
29.70000 36.30000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 2 1 2
|
32,5200 32,5200 32,5200 32,5200
|
3 1 1 3 |
196 92 1 177 |
32.50000 32.46000 32.44000 32.40000 |
32.64000 32.70000 32.74000 32.80000 |
4 4 4 4 |
2 2 2 2 |
|
BOOMBIT |
10.95 |
0.00 % |
16:02:42 |
3 |
10,9500 |
3 |
205 |
10.95000 |
11.05000 |
545 |
1 |
4 |
49 |
[+] |
BBT |
10.95 11.20 |
9.86000 12.00000 |
16:02:42 15:48:45 14:48:32 14:40:57
|
30 28 187 57
|
11,0000 11,0500 11,1000 11,1000
|
3 3 4 3 |
165 818 701 94 |
10.90000 10.85000 10.80000 10.75000 |
11.20000 11.25000 11.30000 11.35000 |
27 180 900 63 |
1 2 1 1 |
|
BORYSZEW |
6.02 |
-0.17 % |
17:00:00 |
961 |
6,0400 |
1 |
3 |
5.96000 |
6.04000 |
414 |
1 |
12 |
71 |
[+] |
BRS |
5.99 6.05 |
5.42000 6.62000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
4 112 3 4
|
6,0400 6,0400 6,0400 6,0400
|
6 1 2 5 |
6012 16 375 6651 |
5.95000 5.94000 5.91000 5.90000 |
6.05000 6.08000 6.09000 6.10000 |
373 3000 482 961 |
1 1 1 2 |
|
BOS |
15.80 |
-5.32 % |
17:01:25 |
133 |
14,9600 |
1 |
55 |
14.94000 |
14.98000 |
1001 |
2 |
41 |
633 |
[+] |
BOS |
14.62 16.00 |
14.22000 17.38000 |
17:01:25 17:01:06 17:00:00 17:00:00
|
234 266 200 99
|
14,9600 14,9600 14,9600 14,9600
|
1 2 3 1 |
5 116 992 69 |
14.82000 14.80000 14.72000 14.70000 |
15.00000 15.02000 15.04000 15.20000 |
1800 48 292 2133 |
1 1 3 3 |
|
BOWIM |
6.68 |
0.45 % |
16:44:33 |
2 |
6,6800 |
1 |
2 |
6.65000 |
6.68000 |
872 |
2 |
4 |
30 |
[+] |
BOW |
6.63 6.77 |
6.02000 7.34000 |
16:35:22 16:27:29 15:51:55 15:45:39
|
435 2 200 103
|
6,6500 6,6500 6,6400 6,6500
|
2 4 3 2 |
4 1867 504 5 |
6.64000 6.63000 6.62000 6.61000 |
6.69000 6.70000 6.73000 6.74000 |
1400 522 202 229 |
1 1 2 1 |
|
BPC |
0.00 |
0.00 % |
14:06:40 |
100 |
0,2320 |
1 |
200 |
0.22200 |
0.23200 |
100 |
1 |
0 |
0 |
[+] |
BPC |
0.00 0.00 |
0.18600 0.27800 |
09:00:00 09:00:00 16:21:16 09:00:00
|
230 3100 1267 93
|
0,2340 0,2340 0,2320 0,2340
|
1 1 1 1 |
200 200 421 500 |
0.22000 0.21800 0.21600 0.21000 |
0.23400 0.24000 0.24600 0.24800 |
8428 9349 100 500 |
2 1 1 1 |
|
BRAND24 |
43.80 |
-2.97 % |
16:41:38 |
24 |
42,5000 |
1 |
9 |
42.50000 |
43.10000 |
130 |
2 |
2 |
87 |
[+] |
B24 |
42.50 43.80 |
39.50000 48.10000 |
16:30:19 16:23:14 16:20:33 16:08:24
|
34 40 80 37
|
42,6000 42,5000 42,6000 42,6000
|
1 1 2 1 |
120 199 250 60 |
42.20000 42.10000 42.00000 41.50000 |
43.20000 43.40000 43.60000 43.70000 |
84 50 110 78 |
1 1 1 2 |
|
BRAS |
0.21 |
-1.41 % |
15:12:30 |
31314 |
0,2100 |
1 |
400 |
0.20700 |
0.21300 |
87323 |
1 |
57 |
12 |
[+] |
BSA |
0.21 0.21 |
0.17050 0.25500 |
15:01:31 15:00:00 15:00:00 15:00:00
|
200 6592 1100 2308
|
0,2100 0,2100 0,2100 0,2100
|
1 1 1 5 |
3700 1500 1000 44475 |
0.20500 0.20300 0.20100 0.20000 |
0.21500 0.22700 0.23000 0.23800 |
100 1000 2500 1000 |
1 1 1 1 |
|
BSH |
4.47 |
-4.51 % |
17:00:00 |
10 |
4,4500 |
1 |
45 |
4.33000 |
4.45000 |
190 |
1 |
2 |
7 |
[+] |
BSH |
4.33 4.47 |
3.58000 5.36000 |
11:43:57 09:10:20 09:10:20 09:10:20
|
682 237 228 40
|
4,3800 4,3300 4,4000 4,4000
|
1 2 1 1 |
90 650 30 40 |
4.31000 4.30000 4.25000 4.22000 |
4.48000 4.50000 4.54000 4.58000 |
100 348 30 20 |
1 2 1 1 |
|
BTCSTUDIO |
0.38 |
-0.53 % |
09:07:27 |
20 |
0,3760 |
1 |
2000 |
0.33200 |
0.37600 |
931 |
1 |
0 |
0 |
[+] |
BTC |
0.38 0.38 |
0.30200 0.45000 |
15:00:26 11:06:40 17:00:00 16:21:16
|
150 1100 150 1
|
0,3760 0,3340 0,3780 0,3400
|
1 1 1 1 |
2002 5000 5000 2000 |
0.32000 0.31800 0.31600 0.30000 |
0.37800 0.38200 0.40600 0.43400 |
1628 1023 230 2421 |
2 2 1 1 |
|
BUDIMEX |
675.00 |
3.73 % |
17:03:25 |
476 |
696,0000 |
4 |
1287 |
696.00000 |
697.00000 |
1008 |
5 |
53 |
37,000 |
[+] |
BDX |
674.00 702.00 |
608.00000 742.00000 |
17:03:25 17:03:25 17:03:25 17:02:28
|
83 700 318 6
|
696,0000 696,0000 696,0000 696,0000
|
1 1 2 2 |
86 64 147 110 |
690.00000 689.00000 688.00000 687.00000 |
698.00000 699.00000 700.00000 701.00000 |
787 1187 1128 559 |
5 7 11 3 |
|
BUMECH |
11.12 |
10.71 % |
17:04:53 |
20 |
12,4000 |
1 |
29 |
12.40000 |
12.47000 |
108 |
1 |
230 |
2,750 |
[+] |
BMC |
10.73 13.10 |
11.01000 13.45000 |
17:03:53 17:03:53 17:03:29 17:03:29
|
80 20 80 20
|
12,4000 12,4000 12,4000 12,4000
|
2 1 1 1 |
221 300 24 310 |
12.24000 12.23000 12.20000 12.15000 |
12.48000 12.49000 12.50000 12.52000 |
500 310 324 91 |
1 1 3 1 |
|
CANNABIS |
0.54 |
-3.25 % |
17:00:00 |
1489 |
0,5350 |
1 |
100 |
0.52500 |
0.53500 |
1511 |
2 |
376 |
198 |
[+] |
CBD |
0.52 0.54 |
0.43200 0.64800 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1000 697 1000 5000
|
0,5350 0,5350 0,5350 0,5350
|
1 1 1 3 |
862 957 1000 9313 |
0.52400 0.52300 0.52200 0.52000 |
0.53600 0.53700 0.53800 0.53900 |
4000 2000 2000 8000 |
1 1 1 1 |
|
CAPITEA |
0.71 |
-2.11 % |
17:00:00 |
1033 |
0,6950 |
1 |
967 |
0.69500 |
0.70500 |
1975 |
1 |
391 |
275 |
[+] |
CAP |
0.69 0.73 |
0.63500 0.77500 |
17:00:00 17:00:00 17:00:00 15:57:26
|
25 242 108 10
|
0,6950 0,6950 0,6950 0,7050
|
1 6 2 4 |
5000 15190 22075 14685 |
0.69000 0.68500 0.68000 0.67500 |
0.71000 0.71500 0.72000 0.72500 |
17998 5804 15371 16833 |
3 2 5 3 |
|
CARBON |
15.00 |
-1.96 % |
16:36:51 |
10 |
15,0000 |
1 |
140 |
15.00000 |
15.30000 |
248 |
3 |
0 |
3 |
[+] |
CRB |
15.00 15.00 |
12.00000 18.00000 |
13:31:35 11:52:49 09:49:28 09:41:18
|
140 21 2 10
|
15,0000 15,0000 15,0000 15,0000
|
1 1 1 1 |
100 1 1 5 |
14.95000 14.75000 14.70000 14.40000 |
15.60000 15.65000 15.90000 18.95000 |
140 5 105 75 |
1 1 2 2 |
|
CAVATINA |
14.55 |
-0.33 % |
13:13:15 |
1 |
15,2500 |
1 |
10 |
14.75000 |
15.20000 |
83 |
2 |
0 |
6 |
[+] |
CAV |
14.55 15.25 |
13.10000 16.00000 |
13:13:15 13:11:42 13:11:42 13:08:48
|
30 1 30 188
|
15,2000 15,1500 15,0000 14,6000
|
1 2 3 3 |
50 42 81 1380 |
14.65000 14.60000 14.55000 14.50000 |
15.25000 15.30000 15.35000 15.50000 |
126 30 40 50 |
1 1 5 1 |
|
CCC |
70.18 |
-1.69 % |
17:00:00 |
18 |
69,7800 |
3 |
663 |
69.78000 |
69.96000 |
65 |
1 |
217 |
15,267 |
[+] |
CCC |
69.20 72.00 |
63.18000 77.18000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 40 2 178
|
69,7800 69,7800 69,7800 69,7800
|
2 2 2 2 |
266 102 12 440 |
69.72000 69.70000 69.68000 69.62000 |
70.00000 70.02000 70.06000 70.16000 |
165 147 132 132 |
2 1 1 1 |
|
CCS |
1.50 |
-1.91 % |
14:13:14 |
34 |
1,5400 |
1 |
500 |
1.40000 |
1.54000 |
167 |
1 |
1 |
2 |
[+] |
CCS |
1.50 1.54 |
1.20000 1.80000 |
11:16:45 09:59:02 09:59:02 15:15:10
|
799 201 299 100
|
1,5000 1,5000 1,5000 1,5700
|
1 1 1 1 |
499 500 500 500 |
1.31000 1.30000 1.20000 1.10000 |
1.55000 1.57000 1.60000 1.67000 |
5500 395 18199 100 |
2 1 1 1 |
|
CDA |
22.00 |
1.82 % |
15:25:45 |
1 |
22,4000 |
3 |
37 |
22.00000 |
22.40000 |
646 |
2 |
1 |
18 |
[+] |
CDA |
22.00 22.60 |
17.60000 26.40000 |
10:56:33 10:29:54 09:39:44 09:38:09
|
2 3 90 100
|
22,0000 22,4000 22,6000 22,6000
|
1 2 2 3 |
70 500 949 251 |
21.80000 21.60000 21.40000 21.20000 |
22.60000 22.80000 23.00000 23.20000 |
193 130 600 153 |
3 2 2 1 |
|
CDPROJEKT |
116.90 |
-3.14 % |
17:04:51 |
11 |
112,5000 |
4 |
3198 |
112.45000 |
112.50000 |
1633 |
4 |
558 |
63,253 |
[+] |
CDR |
111.15 117.90 |
105.25000 128.55000 |
17:04:12 17:03:44 17:03:40 17:03:40
|
30 30 1785 215
|
112,5000 112,5000 112,5000 112,5000
|
2 1 2 2 |
147 710 1101 17 |
112.40000 112.35000 112.30000 112.25000 |
112.55000 112.60000 112.65000 112.70000 |
886 117 118 2262 |
2 1 2 2 |
|
CDRL |
12.30 |
-2.44 % |
12:18:08 |
78 |
12,0000 |
2 |
2124 |
12.00000 |
12.30000 |
30 |
1 |
0 |
3 |
[+] |
CDL |
12.00 12.30 |
11.10000 13.50000 |
12:18:08 12:18:08 11:20:20 09:00:00
|
100 2 40 10
|
12,1000 12,1000 12,1000 12,3000
|
1 1 1 2 |
650 10 155 301 |
11.90000 11.80000 11.60000 11.50000 |
12.40000 12.90000 13.00000 13.60000 |
620 70 1025 63 |
1 1 2 1 |
|
CELTIC |
3.42 |
-0.56 % |
14:40:57 |
181 |
3,5200 |
1 |
17 |
3.42000 |
3.52000 |
930 |
1 |
1 |
4 |
[+] |
CPD |
3.42 3.52 |
3.08000 3.76000 |
14:01:12 14:01:12 14:58:24 14:58:14
|
565 435 11 15
|
3,4200 3,4200 3,5400 3,4200
|
1 1 1 2 |
390 889 1550 395 |
3.38000 3.37000 3.36000 3.26000 |
3.54000 3.58000 3.60000 3.61000 |
815 1499 100 173 |
1 1 1 1 |
|
CEZ |
153.60 |
-0.33 % |
16:44:36 |
26 |
152,5000 |
2 |
36 |
152.50000 |
153.50000 |
14 |
2 |
0 |
65 |
[+] |
CEZ |
150.20 154.00 |
138.30000 168.90000 |
16:44:36 16:17:27 16:11:22 15:25:57
|
14 6 19 10
|
153,0000 153,2000 153,2000 153,2000
|
1 1 1 1 |
1 5 1 5 |
152.30000 151.80000 151.70000 151.10000 |
153.90000 154.00000 154.60000 155.00000 |
13 442 10 48 |
1 1 1 2 |
|
CFG |
9.08 |
-1.33 % |
17:00:00 |
3 |
8,9200 |
3 |
840 |
8.66000 |
8.92000 |
147 |
1 |
1 |
8 |
[+] |
CFG |
8.66 9.08 |
7.28000 10.85000 |
15:38:12 15:38:12 15:38:12 15:38:12
|
35 40 10 15
|
8,6600 8,6800 8,7000 8,7000
|
2 1 1 1 |
149 193 210 200 |
8.60000 8.58000 8.54000 8.48000 |
8.94000 9.08000 9.30000 9.36000 |
200 715 248 390 |
1 3 1 2 |
|
CFI |
0.22 |
0.00 % |
13:24:06 |
1500 |
0,2280 |
3 |
14843 |
0.22000 |
0.22800 |
5613 |
1 |
2 |
0 |
[+] |
CFI |
0.22 0.23 |
0.19800 0.24200 |
13:09:44 11:19:23 15:36:05 15:16:14
|
61 51 100 500
|
0,2280 0,2200 0,2280 0,2200
|
1 4 1 3 |
94 7430 65 422 |
0.21800 0.21600 0.21400 0.21200 |
0.23000 0.23200 0.23800 0.24000 |
6854 184 13800 8966 |
3 2 1 3 |
|
CHERRY |
13.75 |
0.73 % |
16:48:30 |
45 |
13,8500 |
1 |
86 |
13.50000 |
13.85000 |
105 |
1 |
1 |
8 |
[+] |
CHP |
13.35 13.90 |
11.00000 16.50000 |
16:48:30 16:48:30 13:00:59 13:00:59
|
2 11 89 9
|
13,5000 13,8000 13,8000 13,8000
|
1 1 1 1 |
35 125 35 187 |
13.45000 13.40000 13.35000 13.30000 |
13.90000 14.00000 14.85000 15.00000 |
186 100 30 200 |
2 1 1 1 |
|
CIGAMES |
1.60 |
-1.38 % |
17:01:14 |
21 |
1,5780 |
1 |
457 |
1.56600 |
1.57800 |
559 |
1 |
680 |
1,071 |
[+] |
CIG |
1.55 1.62 |
1.44000 1.76000 |
17:00:19 17:00:00 17:00:00 17:00:00
|
979 121 1229 4
|
1,5780 1,5780 1,5780 1,5780
|
1 3 2 2 |
10 1788 1014 115 |
1.56200 1.56000 1.55800 1.55600 |
1.58000 1.58400 1.58800 1.59000 |
15622 10 15 2313 |
4 2 2 8 |
|
CLNPHARMA |
15.30 |
-0.65 % |
17:00:00 |
352 |
15,2000 |
1 |
19 |
15.10000 |
15.20000 |
2063 |
2 |
21 |
315 |
[+] |
CLN |
14.92 15.40 |
13.78000 16.82000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
300 200 130 100
|
15,2000 15,2000 15,2000 15,2000
|
1 3 4 1 |
147 902 568 60 |
14.94000 14.92000 14.90000 14.88000 |
15.26000 15.30000 15.32000 15.36000 |
90 692 298 100 |
1 2 1 1 |
|
CLOUD |
76.00 |
1.07 % |
17:02:28 |
60 |
75,8000 |
1 |
127 |
73.20000 |
76.00000 |
95 |
2 |
1 |
61 |
[+] |
CLD |
70.60 76.00 |
68.40000 83.60000 |
17:01:35 17:00:00 17:00:00 17:00:00
|
44 15 18 45
|
75,8000 75,8000 75,8000 75,8000
|
1 1 2 1 |
67 57 80 55 |
72.80000 72.20000 72.00000 71.80000 |
76.60000 76.80000 77.00000 78.00000 |
78 91 112 88 |
1 2 2 1 |
|
COALENERG |
1.02 |
-0.39 % |
17:00:00 |
5 |
1,0280 |
1 |
1520 |
1.01400 |
1.02800 |
5 |
1 |
16 |
17 |
[+] |
CLE |
1.01 1.03 |
0.91800 1.12200 |
15:56:44 15:56:27 15:55:48 15:55:48
|
44 300 166 100
|
1,0300 1,0120 1,0120 1,0120
|
1 5 4 4 |
1537 2882 3280 305 |
1.01200 1.01000 1.00800 1.00600 |
1.03000 1.03200 1.03800 1.04400 |
714 3974 1722 53 |
2 2 2 1 |
|
COGNOR |
8.43 |
-3.21 % |
17:01:05 |
300 |
8,1400 |
1 |
500 |
8.10000 |
8.14000 |
920 |
3 |
105 |
863 |
[+] |
COG |
8.03 8.43 |
7.59000 9.27000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
336 253 61 4
|
8,1400 8,1400 8,1400 8,1400
|
1 2 1 4 |
13 400 1000 550 |
8.08000 8.07000 8.04000 8.03000 |
8.15000 8.16000 8.17000 8.18000 |
250 250 1200 100 |
1 1 1 1 |
|
COLUMBUS |
5.74 |
-3.71 % |
17:00:00 |
1915 |
5,4500 |
1 |
1385 |
5.45000 |
5.46000 |
30 |
1 |
66 |
358 |
[+] |
CLC |
5.34 5.74 |
5.17000 6.31000 |
17:00:00 17:00:00 16:46:48 16:42:06
|
85 3 40 150
|
5,4500 5,4500 5,4200 5,4200
|
2 2 2 1 |
1343 384 1225 2 |
5.42000 5.41000 5.40000 5.36000 |
5.47000 5.49000 5.50000 5.51000 |
234 2000 623 2 |
1 1 2 1 |
|
COMARCH |
245.00 |
-2.83 % |
17:04:55 |
9 |
240,0000 |
2 |
201 |
239.00000 |
240.00000 |
88 |
1 |
2 |
442 |
[+] |
CMR |
240.00 247.00 |
221.00000 269.00000 |
17:01:39 17:01:39 17:01:39 17:01:39
|
5 9 75 133
|
240,0000 240,0000 240,0000 240,0000
|
1 1 3 1 |
21 30 71 350 |
238.00000 237.00000 236.00000 235.00000 |
242.00000 244.00000 246.00000 247.00000 |
404 46 10 201 |
1 1 1 4 |
|
COMP |
79.20 |
-1.00 % |
17:00:00 |
2 |
79,0000 |
1 |
34 |
78.40000 |
79.00000 |
39 |
1 |
4 |
346 |
[+] |
CMP |
78.00 80.40 |
71.40000 87.00000 |
17:00:00 17:00:00 16:31:59 16:31:28
|
146 29 48 13
|
79,0000 79,0000 78,4000 78,4000
|
1 4 1 1 |
91 423 79 180 |
78.20000 78.00000 77.80000 77.20000 |
79.40000 79.60000 79.80000 80.00000 |
225 51 51 291 |
2 1 1 4 |
|
COMPERIA |
0.00 |
-0.67 % |
10:47:32 |
119 |
7,4500 |
1 |
129 |
7.25000 |
7.50000 |
1000 |
1 |
0 |
0 |
[+] |
CPL |
0.00 0.00 |
6.75000 8.25000 |
09:50:41 09:12:16 09:12:10 17:00:00
|
101 440 239 1
|
7,4500 7,5000 7,5000 7,5000
|
1 1 1 1 |
1099 96 220 163 |
7.20000 6.70000 6.50000 4.86000 |
8.40000 8.45000 8.50000 8.60000 |
1500 544 687 500 |
1 1 1 1 |
|
COMPREMUM |
2.26 |
-0.44 % |
16:43:45 |
1222 |
2,2800 |
1 |
500 |
2.25000 |
2.28000 |
1222 |
1 |
37 |
84 |
[+] |
CPR |
2.22 2.30 |
2.04000 2.48000 |
16:40:27 16:36:31 16:06:18 15:55:57
|
778 4000 42 501
|
2,2800 2,2800 2,2900 2,2900
|
1 1 3 1 |
1000 1176 8752 380 |
2.24000 2.23000 2.22000 2.21000 |
2.29000 2.30000 2.34000 2.35000 |
179 14982 5000 3649 |
1 2 1 2 |
|
COPERNIC |
0.00 |
0.00 % |
15:00:36 |
200 |
1,0300 |
1 |
430 |
0.01000 |
PKC |
481 |
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
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
1.00000 1.03000 1.10000 1.40000 |
6 4352 1300 304 |
1 3 1 1 |
|
CORMAY |
0.59 |
-1.64 % |
17:00:00 |
1 |
0,6000 |
1 |
119 |
0.60000 |
0.60200 |
686 |
2 |
36 |
22 |
[+] |
CRM |
0.59 0.61 |
0.53200 0.64800 |
15:51:27 15:51:27 15:51:21 15:51:21
|
20 30 2038 20
|
0,6080 0,6080 0,5900 0,5900
|
1 2 1 7 |
20 51 20 2642 |
0.59600 0.59400 0.59200 0.59000 |
0.60800 0.61000 0.61200 0.61400 |
482 513 4574 20 |
3 4 3 1 |
|
CREEPYJAR |
579.00 |
-0.86 % |
17:00:00 |
1 |
575,0000 |
2 |
6 |
563.00000 |
575.00000 |
2 |
1 |
1 |
540 |
[+] |
CRJ |
532.00 580.00 |
522.00000 636.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
4 19 9 67
|
575,0000 575,0000 575,0000 575,0000
|
1 1 1 2 |
5 3 14 7 |
562.00000 561.00000 560.00000 552.00000 |
577.00000 579.00000 580.00000 582.00000 |
10 14 32 14 |
1 4 5 1 |
|
CREOTECH |
187.00 |
-1.07 % |
16:27:57 |
2 |
185,0000 |
1 |
1 |
183.00000 |
185.00000 |
110 |
2 |
0 |
74 |
[+] |
CRI |
180.00 187.00 |
168.50000 205.00000 |
15:57:24 15:57:24 15:57:24 15:57:24
|
3 3 4 6
|
185,0000 185,0000 185,0000 184,5000
|
2 6 1 7 |
17 149 30 75 |
180.50000 180.00000 179.50000 179.00000 |
186.00000 186.50000 187.00000 188.00000 |
30 20 222 160 |
2 1 4 2 |
|
CWA |
3.06 |
0.32 % |
12:27:00 |
276 |
3,1100 |
1 |
200 |
3.03000 |
3.11000 |
310 |
1 |
1 |
3 |
[+] |
CWA |
3.06 3.11 |
2.44800 3.67200 |
12:26:03 12:26:03 12:26:03 14:02:52
|
330 93 200 1
|
3,1000 3,1000 3,0600 3,1000
|
1 1 1 2 |
200 415 200 800 |
2.99000 2.96100 2.96000 2.94000 |
3.12000 3.15000 3.18000 3.22000 |
298 200 200 199 |
2 1 1 1 |
|
CYBERFLKS |
106.00 |
-3.77 % |
17:02:02 |
32 |
102,0000 |
2 |
33 |
102.00000 |
103.00000 |
25 |
1 |
5 |
516 |
[+] |
CBF |
101.00 106.00 |
95.40000 116.50000 |
17:02:02 17:00:00 17:00:00 17:00:00
|
1 9 9 2
|
102,0000 102,0000 102,0000 102,0000
|
6 7 7 8 |
104 271 346 161 |
101.50000 101.00000 100.50000 100.00000 |
103.50000 104.00000 104.50000 105.50000 |
150 91 91 40 |
3 1 1 2 |
|
CYFRPLSAT |
10.69 |
-0.57 % |
17:03:46 |
595 |
10,5300 |
1 |
130 |
10.50500 |
10.53000 |
616 |
2 |
1,463 |
15,363 |
[+] |
CPS |
10.40 10.71 |
9.62200 11.75500 |
17:02:33 17:01:13 17:01:13 17:00:32
|
225 197 625 100
|
10,5300 10,5300 10,5300 10,5300
|
1 1 1 1 |
200 48 100 850 |
10.50000 10.49500 10.49000 10.48000 |
10.54000 10.55000 10.56000 10.56500 |
5152 2817 1000 3007 |
3 2 1 3 |
|
CZARNKOW |
0.13 |
-0.77 % |
15:00:00 |
628 |
0,1290 |
1 |
100 |
0.11000 |
0.13000 |
34489 |
2 |
1 |
0 |
[+] |
BRO |
0.13 0.13 |
0.10400 0.15400 |
15:00:00 11:00:00 11:00:00 15:00:22
|
200 455 100 5000
|
0,1290 0,1300 0,1300 0,1240
|
1 1 2 1 |
100 100 5600 200 |
0.10600 0.10200 0.10000 0.09000 |
0.14000 0.14600 0.15500 0.15600 |
500 500 200 9000 |
1 1 1 1 |
|
DADELO |
16.40 |
0.00 % |
16:40:06 |
17 |
16,3000 |
1 |
3 |
16.30000 |
16.40000 |
439 |
4 |
0 |
0 |
[+] |
DAD |
16.30 16.40 |
14.80000 18.00000 |
09:00:00 11:34:51 11:34:51 10:19:49
|
2 62 100 30
|
16,4000 16,3000 16,3000 16,1000
|
1 1 1 2 |
1 73 7 600 |
16.25000 16.20000 16.05000 16.00000 |
16.45000 16.55000 16.60000 16.80000 |
32 113 555 298 |
1 1 1 2 |
|
DANKS |
0.00 |
0.00 % |
12:54:55 |
1976 |
0,6150 |
1 |
8 |
0.60500 |
0.63500 |
7736 |
2 |
0 |
0 |
[+] |
DNS |
0.00 0.00 |
0.49200 0.73500 |
15:49:25 15:49:25 12:19:26 12:19:26
|
6992 8 728 1640
|
0,6050 0,6050 0,6050 0,6100
|
1 1 1 1 |
882 1499 2000 2000 |
0.56500 0.50500 0.50000 0.40000 |
0.64000 0.64500 0.65000 0.65500 |
1989 3000 10000 3000 |
1 1 2 1 |
|
DATAWALK |
41.95 |
-0.36 % |
17:02:05 |
100 |
41,8000 |
1 |
9 |
41.80000 |
42.00000 |
429 |
2 |
30 |
1,282 |
[+] |
DAT |
40.60 44.00 |
37.80000 46.10000 |
17:02:05 17:00:00 17:00:00 17:00:00
|
31 69 25 17
|
41,8000 41,8000 41,8000 41,8000
|
1 1 1 1 |
12 122 510 1 |
41.20000 41.00000 40.80000 40.70000 |
42.30000 42.50000 42.60000 42.70000 |
153 25 50 100 |
1 1 1 1 |
|
DBENERGY |
19.30 |
2.56 % |
15:11:15 |
46 |
20,0000 |
1 |
47 |
19.50000 |
20.40000 |
30 |
2 |
0 |
6 |
[+] |
DBE |
19.30 20.00 |
17.40000 21.20000 |
15:08:36 14:43:58 14:26:17 13:37:29
|
100 1 53 10
|
20,0000 20,0000 20,0000 19,9500
|
2 4 1 3 |
55 289 236 80 |
19.40000 19.30000 19.20000 19.05000 |
20.50000 20.60000 20.70000 20.80000 |
30 40 50 20 |
1 2 1 1 |
|
DDISTANCE |
0.95 |
-1.81 % |
16:40:10 |
50 |
0,9760 |
1 |
47 |
0.92200 |
0.96800 |
1157 |
1 |
12 |
11 |
[+] |
DDI |
0.92 0.98 |
0.76000 1.14000 |
16:39:03 16:39:03 16:39:03 16:39:03
|
4303 1111 200 186
|
0,9220 0,9220 0,9400 0,9400
|
3 1 1 2 |
14705 1950 2200 3611 |
0.92000 0.91000 0.90400 0.90200 |
0.97000 0.97800 0.98000 0.99600 |
1000 30 7000 1664 |
1 1 1 1 |
|
DEBICA |
73.60 |
0.82 % |
16:43:04 |
6 |
73,6000 |
1 |
30 |
73.40000 |
73.60000 |
188 |
5 |
1 |
80 |
[+] |
DBC |
73.20 73.80 |
66.40000 80.80000 |
16:43:04 16:40:50 14:07:07 14:06:10
|
2 20 200 100
|
73,6000 73,6000 73,4000 73,4000
|
3 3 2 2 |
52 97 13 158 |
73.20000 73.00000 72.60000 72.00000 |
73.80000 74.00000 74.20000 74.40000 |
171 1223 695 102 |
4 9 1 3 |
|
DECORA |
52.60 |
-1.51 % |
16:01:08 |
100 |
52,2000 |
5 |
270 |
52.00000 |
52.20000 |
27 |
1 |
1 |
53 |
[+] |
DCR |
52.00 53.00 |
47.40000 57.80000 |
15:56:37 15:45:42 15:13:54 15:10:10
|
10 10 1 19
|
52,2000 52,2000 52,2000 52,0000
|
2 5 3 2 |
25 132 236 41 |
51.80000 51.60000 51.40000 51.20000 |
52.60000 52.80000 53.00000 53.40000 |
26 98 82 46 |
1 2 3 1 |
|
DEKPOL |
49.00 |
-0.41 % |
16:49:23 |
20 |
49,0000 |
6 |
10 |
49.00000 |
49.60000 |
194 |
2 |
1 |
30 |
[+] |
DEK |
48.90 50.60 |
44.10000 53.80000 |
16:01:45 15:43:35 15:43:35 15:43:35
|
76 24 10 1
|
49,3000 49,3000 49,3000 49,4000
|
2 3 1 1 |
2 37 9 5 |
48.90000 48.80000 48.70000 48.20000 |
51.60000 51.80000 52.00000 52.20000 |
155 50 77 3 |
1 2 2 1 |
|
DEKTRA |
10.20 |
-0.99 % |
16:19:41 |
10 |
10,0000 |
2 |
26 |
9.85000 |
10.00000 |
190 |
1 |
0 |
1 |
[+] |
DKR |
9.85 10.20 |
8.20000 12.20000 |
16:19:41 09:41:26 09:19:08 09:01:09
|
4 10 10 4
|
9,9000 10,2000 10,2000 9,8500
|
2 1 1 1 |
100 10 50 50 |
9.80000 9.75000 9.70000 9.50000 |
10.10000 10.20000 10.30000 10.40000 |
545 172 448 105 |
1 1 3 1 |
|
DELKO |
10.00 |
1.00 % |
16:45:07 |
11 |
10,1000 |
1 |
100 |
10.05000 |
10.10000 |
597 |
3 |
10 |
96 |
[+] |
DEL |
9.90 10.10 |
9.00000 11.00000 |
16:45:07 16:45:07 16:45:07 16:33:18
|
31 200 58 239
|
10,1000 10,0500 10,0500 10,1000
|
4 1 3 4 |
1363 11 15 651 |
10.00000 9.98000 9.96000 9.94000 |
10.15000 10.20000 10.25000 10.30000 |
100 713 82 1462 |
1 7 2 3 |
|
DEVELIA |
5.15 |
1.93 % |
17:00:00 |
204 |
5,2800 |
2 |
5 |
5.27000 |
5.28000 |
329 |
1 |
75 |
394 |
[+] |
DVL |
5.15 5.33 |
4.63500 5.66000 |
16:49:36 16:47:16 16:47:01 16:45:36
|
220 97 316 500
|
5,2800 5,2800 5,2800 5,2800
|
3 5 4 4 |
9 2070 1555 1555 |
5.26000 5.25000 5.24000 5.23000 |
5.29000 5.30000 5.31000 5.32000 |
83 20 1629 2611 |
2 4 6 4 |
|
DEVORAN |
0.10 |
-3.14 % |
16:16:54 |
8000 |
0,0988 |
1 |
11111 |
0.09200 |
0.09880 |
4222 |
1 |
258 |
25 |
[+] |
DEV |
0.09 0.10 |
0.08160 0.12200 |
15:20:43 15:10:09 15:10:09 15:06:27
|
5000 2868 2132 7868
|
0,0990 0,0930 0,0930 0,0930
|
2 2 1 1 |
6700 15277 6999 17183 |
0.09020 0.09000 0.08720 0.08700 |
0.09900 0.09980 0.10000 0.10100 |
15000 10000 19445 3700 |
1 1 1 1 |
|
DGA |
21.00 |
-2.80 % |
17:00:00 |
42 |
20,8000 |
1 |
108 |
20.80000 |
21.20000 |
90 |
1 |
7 |
143 |
[+] |
DGA |
20.00 22.00 |
18.90000 23.00000 |
17:00:00 17:00:00 16:46:53 16:45:11
|
140 200 10 70
|
20,8000 20,8000 21,4000 21,2000
|
2 1 5 2 |
300 313 655 255 |
20.60000 20.40000 20.00000 19.80000 |
21.40000 21.60000 21.80000 22.00000 |
515 513 240 980 |
3 2 2 3 |
|
DIGITANET |
49.10 |
-2.66 % |
16:49:46 |
15 |
47,6000 |
1 |
15 |
47.60000 |
48.80000 |
150 |
1 |
13 |
625 |
[+] |
DIG |
47.60 49.20 |
44.20000 54.00000 |
16:49:46 16:49:46 16:49:46 16:43:55
|
15 5 11 5
|
47,9000 47,9000 47,9000 47,9000
|
1 2 1 1 |
30 350 340 75 |
47.50000 47.00000 44.00000 42.50000 |
49.00000 49.20000 49.40000 49.50000 |
410 1398 423 350 |
3 2 2 2 |
|
DINOPL |
422.00 |
-1.70 % |
17:02:48 |
8 |
409,6000 |
1 |
485 |
409.40000 |
409.60000 |
98 |
1 |
226 |
92,646 |
[+] |
DNP |
404.90 424.30 |
379.80000 464.20000 |
17:02:38 17:00:00 17:00:00 17:00:00
|
13 35 99 386
|
409,6000 409,6000 409,6000 409,6000
|
1 2 3 2 |
134 130 503 2344 |
409.10000 409.00000 408.90000 408.80000 |
409.70000 409.80000 409.90000 410.00000 |
67 203 557 865 |
1 1 2 2 |
|
DITIX |
0.15 |
-0.33 % |
15:08:37 |
25 |
0,1495 |
1 |
7777 |
0.13950 |
0.14950 |
8958 |
2 |
9 |
1 |
[+] |
DTX |
0.14 0.15 |
0.12250 0.18350 |
13:09:25 13:07:07 09:02:53 14:27:36
|
761 8000 100 10000
|
0,1410 0,1410 0,1530 0,1500
|
1 1 1 1 |
500 8000 10000 12688 |
0.13900 0.13750 0.13700 0.13300 |
0.15000 0.15250 0.15300 0.15500 |
17999 16089 3431 8000 |
1 1 1 1 |
|
DMGROUP |
3.62 |
-4.20 % |
17:00:00 |
1000 |
3,4200 |
2 |
2110 |
3.35000 |
3.42000 |
7100 |
5 |
26 |
91 |
[+] |
DMG |
3.31 3.62 |
3.26000 3.98000 |
16:41:39 16:40:32 16:38:58 16:31:07
|
400 446 1006 1554
|
3,4500 3,4400 3,3600 3,4600
|
2 2 2 2 |
2520 2530 2004 510 |
3.34000 3.30000 3.28000 3.27000 |
3.46000 3.55000 3.56000 3.57000 |
88 1961 998 300 |
1 2 1 1 |
|
DOMDEV |
170.00 |
0.00 % |
17:00:00 |
18 |
170,0000 |
1 |
885 |
168.80000 |
170.00000 |
1098 |
9 |
4 |
608 |
[+] |
DOM |
165.00 170.00 |
153.00000 187.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
32 10 60 110
|
170,0000 170,0000 170,0000 170,0000
|
1 1 1 2 |
28 28 7 23 |
168.00000 167.80000 167.60000 167.00000 |
170.40000 170.60000 170.80000 171.00000 |
50 19 19 39 |
1 1 1 3 |
|
DRAGEUS |
0.00 |
0.00 % |
14:08:33 |
50 |
1,5900 |
1 |
100 |
1.50000 |
1.57000 |
100 |
1 |
0 |
0 |
[+] |
DRG |
0.00 0.00 |
1.28000 1.90000 |
14:08:33 10:32:10 10:32:10 10:23:02
|
1000 150 150 750
|
1,5800 1,5900 1,5700 1,5400
|
1 2 1 2 |
100 1292 100 1050 |
1.49000 1.48000 1.46000 1.43000 |
1.58000 1.59000 1.60000 1.61000 |
1551 19700 880 50 |
1 1 3 1 |
|
DRAGOENT |
28.30 |
-0.35 % |
17:00:00 |
1 |
28,4000 |
1 |
54 |
27.80000 |
28.40000 |
49 |
1 |
1 |
25 |
[+] |
DGE |
28.00 28.50 |
25.50000 31.10000 |
17:00:00 16:44:49 16:44:49 16:44:20
|
1 1 45 54
|
28,4000 28,3000 28,3000 28,3000
|
1 2 1 2 |
500 38 1 50 |
27.70000 27.40000 27.30000 27.10000 |
28.50000 28.60000 29.20000 29.30000 |
37 10 54 66 |
2 1 2 1 |
|
DRFINANCE |
1.15 |
-17.83 % |
16:36:45 |
112 |
0,9450 |
1 |
503 |
0.94500 |
1.03000 |
2462 |
1 |
15 |
15 |
[+] |
DRF |
0.95 1.15 |
0.92000 1.38000 |
16:36:45 16:36:45 15:13:18 15:13:18
|
210 1678 84 1722
|
0,9450 0,9600 0,9450 0,9650
|
1 1 1 1 |
1300 1000 1400 222 |
0.94000 0.90500 0.90000 0.86000 |
1.04000 1.05000 1.08000 1.09000 |
2678 3000 500 729 |
2 1 1 1 |
|
DROZAPOL |
4.27 |
0.70 % |
16:11:12 |
271 |
4,3000 |
1 |
873 |
4.20000 |
4.28000 |
250 |
1 |
8 |
34 |
[+] |
DPL |
4.18 4.30 |
3.85000 4.69000 |
16:11:12 14:54:04 14:46:18 14:46:18
|
29 61 100 29
|
4,2900 4,1800 4,2000 4,2000
|
1 2 1 1 |
1660 1167 400 250 |
4.18000 4.12000 4.10000 4.01000 |
4.29000 4.30000 4.33000 4.34000 |
875 2229 3430 1350 |
1 2 2 2 |
|
DUALITY |
1.89 |
1.05 % |
14:39:12 |
1 |
1,9200 |
1 |
200 |
1.87000 |
1.92000 |
6 |
1 |
5 |
9 |
[+] |
DUA |
1.86 1.94 |
1.51000 2.26000 |
12:33:57 12:33:57 11:42:04 11:42:04
|
57 7 125 6
|
1,8650 1,8650 1,9300 1,9150
|
1 2 1 1 |
943 604 1000 100 |
1.86500 1.86000 1.83000 1.82000 |
1.93000 1.94000 1.94500 1.95000 |
175 1400 100 700 |
2 2 1 2 |
|
EASYCALL |
3.36 |
0.00 % |
14:07:30 |
1 |
3,4800 |
1 |
20 |
3.20000 |
3.48000 |
2 |
1 |
0 |
1 |
[+] |
ECL |
3.36 3.48 |
2.70000 4.02000 |
14:07:30 14:07:30 15:07:56 15:07:56
|
300 40 1 310
|
3,3800 3,3600 3,4800 3,2600
|
2 1 1 1 |
344 100 19 50 |
3.18000 3.16000 3.14000 3.10000 |
3.50000 3.52000 3.54000 3.60000 |
146 100 12 50 |
2 1 1 1 |
|
ECCGAMES |
0.45 |
-2.22 % |
16:04:51 |
400 |
0,4400 |
2 |
742 |
0.43100 |
0.44900 |
400 |
1 |
19 |
8 |
[+] |
ECC |
0.43 0.45 |
0.36000 0.54000 |
11:50:49 11:37:21 10:52:36 10:52:36
|
120 48 1390 300
|
0,4310 0,4310 0,4310 0,4320
|
1 3 1 1 |
1000 500 2529 200 |
0.42100 0.42000 0.41800 0.41600 |
0.45000 0.45800 0.46000 0.46200 |
1987 200 200 400 |
1 1 1 1 |
|
ECHO |
4.39 |
-2.71 % |
17:00:00 |
12 |
4,3000 |
2 |
788 |
4.30000 |
4.36000 |
2000 |
2 |
14 |
63 |
[+] |
ECH |
4.30 4.39 |
3.96000 4.82000 |
16:24:33 16:01:55 15:49:33 15:01:33
|
1100 1400 25 700
|
4,3200 4,3200 4,3100 4,3600
|
1 2 1 2 |
140 1152 1200 1011 |
4.28000 4.23000 4.22000 4.21000 |
4.37000 4.38000 4.39000 4.40000 |
25 1000 2214 2500 |
1 1 1 2 |
|
ECO5TECH |
1.42 |
8.09 % |
17:00:59 |
270 |
1,4700 |
1 |
352 |
1.40400 |
1.47000 |
459 |
1 |
3 |
5 |
[+] |
ECT |
1.42 1.47 |
1.13600 1.70400 |
17:00:00 17:00:00 17:00:00 17:00:00
|
100 132 850 20
|
1,4700 1,4700 1,4700 1,4700
|
1 1 1 1 |
100 500 800 100 |
1.40200 1.40000 1.38000 1.36600 |
1.48000 1.49000 1.51000 1.52000 |
200 500 100 300 |
2 1 1 2 |
|
EDINVEST |
7.40 |
-3.36 % |
17:00:00 |
1186 |
7,2000 |
1 |
680 |
7.20000 |
7.25000 |
400 |
1 |
8 |
55 |
[+] |
EDI |
6.80 7.45 |
6.70000 8.10000 |
17:00:00 16:10:01 15:52:13 15:41:34
|
84 15 14 826
|
7,2000 7,1500 7,2000 6,9000
|
2 2 2 3 |
552 1254 185 1520 |
6.95000 6.90000 6.85000 6.80000 |
7.40000 7.45000 7.50000 7.90000 |
100 820 1175 10 |
1 2 2 1 |
|
EFENERGII |
0.17 |
5.45 % |
15:30:22 |
110 |
0,1740 |
2 |
2000 |
0.16800 |
0.17400 |
890 |
1 |
106 |
18 |
[+] |
EFE |
0.17 0.18 |
0.13300 0.19900 |
13:41:39 13:38:27 13:38:27 13:38:27
|
8141 893 2200 117
|
0,1690 0,1750 0,1740 0,1740
|
1 1 2 1 |
2500 6000 1680 4700 |
0.16700 0.16600 0.16500 0.16400 |
0.17500 0.17600 0.17700 0.17800 |
10607 33 11417 13551 |
3 1 2 3 |
|
EKIOSK |
1.03 |
-10.53 % |
15:34:00 |
831 |
1,0200 |
2 |
259 |
1.02000 |
1.12000 |
100 |
1 |
6 |
6 |
[+] |
EKS |
1.02 1.15 |
0.82500 1.23000 |
15:34:00 15:34:00 15:34:00 15:06:29
|
100 50 19 91
|
1,0300 1,0400 1,0400 1,1500
|
2 2 1 1 |
1300 1100 200 699 |
1.01000 1.00000 0.95000 0.90500 |
1.13000 1.14000 1.15000 1.16000 |
931 100 159 100 |
2 1 2 1 |
|
EKIPA |
3.36 |
-2.08 % |
16:46:38 |
404 |
3,2900 |
1 |
484 |
3.24000 |
3.29000 |
370 |
2 |
8 |
26 |
[+] |
EEE |
3.23 3.47 |
2.69000 4.03000 |
16:46:38 16:06:07 16:05:42 16:05:42
|
99 10 1 28
|
3,2800 3,2400 3,2800 3,2800
|
1 1 2 2 |
153 50 150 796 |
3.23000 3.22000 3.17000 3.15000 |
3.39000 3.40000 3.43000 3.44000 |
196 859 194 350 |
1 2 1 2 |
|
EKOBOX |
0.67 |
-2.26 % |
15:39:30 |
2100 |
0,6500 |
3 |
3750 |
0.63500 |
0.65000 |
812 |
1 |
12 |
8 |
[+] |
EBX |
0.65 0.68 |
0.53500 0.79500 |
15:16:57 15:16:57 15:16:57 15:07:41
|
900 2100 2000 1000
|
0,6500 0,6550 0,6550 0,6550
|
3 1 1 2 |
11743 500 4000 7709 |
0.63000 0.62500 0.61000 0.60000 |
0.67000 0.67500 0.69000 0.69500 |
5118 3896 4268 2500 |
1 2 1 1 |
|
EKOPARK |
4.40 |
-1.36 % |
17:00:00 |
1 |
4,3400 |
1 |
19 |
4.34000 |
4.40000 |
2300 |
1 |
0 |
1 |
[+] |
EPR |
4.34 4.40 |
3.52000 5.25000 |
14:11:36 11:52:18 09:06:15 09:00:00
|
200 15 248 2
|
4,4000 4,4000 4,4000 4,4000
|
1 1 1 1 |
20 20 20 20 |
4.32000 4.30000 4.20000 4.18000 |
4.42000 4.44000 4.50000 4.52000 |
20 20 20 20 |
1 1 1 1 |
|
EKOPOL |
4.82 |
-1.84 % |
14:54:28 |
10 |
4,8100 |
1 |
290 |
4.75000 |
4.82000 |
4656 |
1 |
2 |
9 |
[+] |
EGH |
4.81 4.82 |
3.86000 5.78000 |
13:09:46 13:05:12 11:19:29 14:33:47
|
1200 644 6 350
|
4,8200 4,8200 4,8200 4,8200
|
1 2 2 1 |
50 86 434 10 |
4.73000 4.70000 4.68000 4.60000 |
4.90000 4.99000 5.00000 5.10000 |
669 398 1000 746 |
2 1 1 2 |
|
ELEKTROTI |
19.00 |
1.58 % |
16:48:10 |
1 |
19,3000 |
1 |
239 |
19.10000 |
19.30000 |
59 |
1 |
22 |
419 |
[+] |
ELT |
19.00 19.38 |
17.10000 20.90000 |
16:48:10 16:40:55 16:30:52 16:29:53
|
5 60 129 10
|
19,2800 19,2000 19,2000 19,2000
|
1 1 3 1 |
470 320 333 100 |
19.06000 19.02000 19.00000 18.92000 |
19.32000 19.34000 19.36000 19.38000 |
5239 260 297 180 |
2 3 4 1 |
|
ELKOP |
0.54 |
2.96 % |
17:00:00 |
70 |
0,5560 |
4 |
9000 |
0.53200 |
0.55600 |
1185 |
1 |
61 |
33 |
[+] |
EKP |
0.53 0.56 |
0.48600 0.59400 |
16:40:38 16:40:38 15:00:16 14:27:32
|
40 1991 5 1000
|
0,5500 0,5500 0,5500 0,5340
|
5 1 1 4 |
15100 3500 2000 19552 |
0.53000 0.52400 0.52200 0.52000 |
0.55800 0.56000 0.57600 0.57800 |
2600 13901 3158 2165 |
1 3 1 1 |
|
EMC |
12.00 |
-1.67 % |
17:00:00 |
2 |
11,8000 |
1 |
93 |
11.50000 |
11.80000 |
17 |
1 |
0 |
3 |
[+] |
EMC |
11.50 12.00 |
10.80000 13.20000 |
09:29:44 09:29:44 09:29:44 09:08:55
|
10 9 9 200
|
11,5000 11,5000 11,5000 11,5000
|
1 1 0 0 |
150 10 0 0 |
8.10000 8.00000 0.00000 0.00000 |
12.00000 12.20000 12.80000 12.90000 |
445 15 250 250 |
2 1 1 1 |
|
EMONT |
0.34 |
0.59 % |
15:00:00 |
2443 |
0,3400 |
2 |
1530 |
0.33800 |
0.33800 |
1530 |
1 |
9 |
3 |
[+] |
ELM |
0.34 0.34 |
0.27200 0.40800 |
15:00:00 11:00:00 11:00:00 11:00:00
|
557 2 211 1899
|
0,3400 0,3400 0,3400 0,3400
|
1 1 1 1 |
1000 1000 1000 2 |
0.31100 0.30100 0.29000 0.28300 |
0.34000 0.34800 0.35000 0.35200 |
1482 990 10000 500 |
1 1 1 1 |
|
EMPERIA |
11.35 |
-1.33 % |
16:30:33 |
6 |
11,1500 |
1 |
476 |
10.50000 |
11.15000 |
66 |
1 |
0 |
1 |
[+] |
EMP |
10.70 11.35 |
9.08000 13.60000 |
14:26:25 12:41:15 09:00:00 15:32:34
|
1 86 39 90
|
11,2000 10,7000 11,3500 11,3000
|
1 1 1 1 |
69 350 210 200 |
10.30000 10.25000 10.20000 10.15000 |
11.30000 11.35000 11.40000 11.70000 |
111 110 617 1054 |
2 1 2 1 |
|
ENEA |
9.01 |
-0.22 % |
17:00:00 |
355 |
9,1400 |
2 |
2100 |
9.10000 |
9.14000 |
2000 |
1 |
427 |
3,881 |
[+] |
ENA |
8.99 9.19 |
8.11000 9.91000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
296 219 102 198
|
9,1400 9,1400 9,1400 9,1400
|
2 2 2 2 |
158 1140 518 1378 |
9.09500 9.08000 9.07000 9.05500 |
9.14500 9.15000 9.15500 9.17000 |
850 300 514 1360 |
2 1 2 2 |
|
ENELMED |
18.50 |
0.00 % |
17:00:00 |
2 |
18,8000 |
2 |
3312 |
18.00000 |
18.80000 |
78 |
1 |
0 |
7 |
[+] |
ENE |
18.10 18.80 |
16.70000 20.20000 |
16:10:48 16:10:48 16:10:48 16:10:48
|
49 9 9 9
|
18,5000 18,5000 18,5000 18,5000
|
2 1 1 0 |
83 75 48 0 |
17.90000 17.10000 10.90000 0.00000 |
19.10000 19.40000 19.50000 19.80000 |
76 80 100 97 |
1 1 1 1 |
|
ENERGA |
10.20 |
-0.96 % |
16:48:11 |
507 |
10,3000 |
13 |
6270 |
10.20000 |
10.30000 |
1415 |
2 |
29 |
300 |
[+] |
ENG |
10.20 10.35 |
9.18000 11.20000 |
16:27:20 15:44:44 15:44:44 15:44:44
|
2 573 80 196
|
10,3000 10,3500 10,3000 10,3000
|
8 10 3 14 |
1780 4442 799 5962 |
10.15000 10.10000 10.05000 10.00000 |
10.35000 10.40000 10.45000 10.50000 |
13773 4585 1377 980 |
10 5 2 2 |
|
ENERGOINS |
2.94 |
4.20 % |
17:04:32 |
500 |
2,9800 |
2 |
605 |
2.94000 |
2.98000 |
774 |
3 |
54 |
158 |
[+] |
ENI |
2.86 3.00 |
2.66000 3.22000 |
16:46:03 16:30:06 16:11:37 15:59:46
|
229 821 50 375
|
2,9800 2,9800 2,9400 2,9400
|
2 1 2 2 |
720 3239 7380 825 |
2.90000 2.88000 2.86000 2.84000 |
3.00000 3.02000 3.04000 3.06000 |
1055 400 700 2077 |
3 1 3 2 |
|
ENTER |
73.20 |
-1.64 % |
17:00:00 |
7 |
72,0000 |
1 |
60 |
71.80000 |
72.00000 |
30 |
1 |
3 |
247 |
[+] |
ENT |
71.00 74.00 |
66.00000 80.40000 |
17:00:00 16:42:09 16:41:44 16:34:54
|
3 6 1 1
|
72,0000 72,0000 72,0000 72,0000
|
1 1 5 2 |
100 73 436 79 |
71.60000 71.20000 71.00000 70.80000 |
72.20000 72.60000 72.80000 73.00000 |
10 73 123 115 |
1 1 3 2 |
|
ERBUD |
46.00 |
-1.09 % |
16:48:38 |
50 |
45,5000 |
1 |
59 |
45.50000 |
45.80000 |
50 |
1 |
6 |
288 |
[+] |
ERB |
45.10 47.00 |
41.40000 50.60000 |
16:36:06 16:36:06 16:36:06 16:36:06
|
15 22 3 10
|
45,2000 45,3000 45,3000 45,4000
|
2 6 4 1 |
270 435 1265 64 |
45.20000 45.10000 45.00000 44.90000 |
45.90000 46.00000 46.20000 46.30000 |
100 35 70 63 |
1 1 1 1 |
|
ERG |
0.00 |
-1.79 % |
15:50:04 |
5 |
55,0000 |
1 |
20 |
53.50000 |
55.00000 |
287 |
1 |
0 |
0 |
[+] |
ERG |
0.00 0.00 |
50.50000 61.50000 |
15:28:31 16:28:18 15:44:11 14:11:58
|
25 100 120 150
|
54,5000 56,0000 56,0000 56,0000
|
1 0 0 0 |
150 0 0 0 |
53.00000 0.00000 0.00000 0.00000 |
57.00000 58.00000 58.50000 59.00000 |
67 157 58 1000 |
1 2 1 2 |
|
ESHOPPING |
0.18 |
-1.69 % |
09:00:00 |
28 |
0,1750 |
1 |
3600 |
0.15200 |
0.17500 |
3972 |
1 |
0 |
0 |
[+] |
ESG |
0.18 0.18 |
0.14000 0.21000 |
09:26:12 09:26:12 09:26:12 09:00:00
|
1557 608 835 100
|
0,1580 0,1580 0,1570 0,1580
|
1 1 2 1 |
9580 6000 11000 4999 |
0.14500 0.14400 0.14300 0.13000 |
0.17600 0.17800 0.17900 0.18700 |
4000 5000 10000 3500 |
1 1 1 1 |
|
ESKIMOS |
0.00 |
0.00 % |
15:12:34 |
100 |
0,3500 |
1 |
100 |
0.33000 |
0.35800 |
200 |
1 |
0 |
0 |
[+] |
ESK |
0.00 0.00 |
0.28000 0.42000 |
15:00:00 11:00:00 15:00:00 15:00:00
|
3200 1000 1800 870
|
0,3500 0,3500 0,3300 0,3300
|
1 1 1 1 |
250 400 400 1000 |
0.32000 0.30000 0.28000 0.27400 |
0.36000 0.37000 0.37400 0.37800 |
5500 2250 4444 4444 |
1 2 1 1 |
|
ESOTIQ |
33.40 |
-1.20 % |
16:10:23 |
10 |
33,0000 |
1 |
2 |
32.90000 |
33.00000 |
180 |
2 |
1 |
48 |
[+] |
EAH |
32.80 33.60 |
30.10000 36.70000 |
14:55:22 14:45:46 14:37:01 13:23:29
|
30 50 31 50
|
32,8000 33,0000 33,0000 33,0000
|
2 1 1 1 |
60 50 50 50 |
32.80000 32.70000 32.60000 32.50000 |
33.50000 33.60000 33.70000 33.80000 |
209 50 191 100 |
2 1 2 1 |
|
ESTAR |
0.00 |
0.00 % |
10:01:04 |
14 |
1,4600 |
1 |
1985 |
1.46000 |
13.30000 |
33 |
1 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.32000 1.60000 |
09:52:49 09:00:00 09:19:15 13:56:39
|
1 16 5 5
|
1,4000 1,2800 1,2770 1,3300
|
1 0 0 0 |
1 0 0 0 |
1.00000 0.00000 0.00000 0.00000 |
33.00000 0.00000 0.00000 0.00000 |
1 0 0 0 |
1 0 0 0 |
|
EUCO |
1.13 |
-3.45 % |
17:00:00 |
531 |
1,1200 |
2 |
3454 |
1.12000 |
1.16500 |
1090 |
1 |
20 |
22 |
[+] |
EUC |
1.12 1.19 |
1.02000 1.24000 |
17:00:00 16:49:58 16:49:10 16:09:33
|
350 14 5 15
|
1,1200 1,1500 1,1500 1,1200
|
1 1 1 1 |
900 606 300 2000 |
1.11500 1.11000 1.10000 1.09000 |
1.17000 1.17500 1.18000 1.18500 |
1261 50 1965 3188 |
1 1 1 2 |
|
EUROCASH |
14.90 |
0.34 % |
17:03:31 |
150 |
14,9000 |
2 |
152 |
14.89000 |
14.90000 |
850 |
1 |
258 |
3,843 |
[+] |
EUR |
14.73 15.05 |
13.41000 16.39000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
36 138 546 529
|
14,9000 14,9000 14,9000 14,9000
|
1 1 1 2 |
73 120 73 336 |
14.88000 14.87000 14.86000 14.85000 |
14.91000 14.92000 14.93000 14.95000 |
91 56 477 2056 |
2 2 1 3 |
|
EUROHOLD |
2.50 |
5.60 % |
11:35:27 |
75 |
2,6400 |
1 |
50 |
2.42000 |
2.64000 |
455 |
2 |
1 |
3 |
[+] |
EHG |
2.50 2.64 |
2.26000 2.74000 |
11:12:29 10:09:20 10:09:20 10:09:20
|
25 10 1000 90
|
2,6400 2,5000 2,5000 2,5000
|
1 1 1 1 |
100 5 60 299 |
2.40000 2.32000 2.26000 2.18000 |
2.66000 2.68000 2.72000 2.78000 |
680 60 40 553 |
1 1 1 1 |
|
EUROSNACK |
2.48 |
0.81 % |
17:00:00 |
2 |
2,5000 |
2 |
2185 |
2.42000 |
2.50000 |
1998 |
2 |
14 |
35 |
[+] |
ECK |
2.42 2.50 |
1.99000 2.96000 |
17:00:00 15:55:14 15:55:14 15:55:14
|
48 1000 650 505
|
2,5000 2,4200 2,4200 2,4200
|
6 1 1 5 |
11973 1018 2000 7449 |
2.40000 2.36000 2.32000 2.30000 |
2.52000 2.54000 2.56000 2.58000 |
1437 2000 2949 4976 |
1 1 3 1 |
|
EUROTAX |
4.96 |
1.22 % |
09:32:57 |
2 |
4,9600 |
2 |
597 |
4.76000 |
4.96000 |
405 |
1 |
0 |
0 |
[+] |
ETX |
4.96 4.96 |
3.98000 5.95000 |
10:14:49 09:41:48 17:00:00 14:46:38
|
100 1680 410 210
|
4,9000 4,9000 4,9000 4,8000
|
2 1 1 1 |
2155 1000 320 250 |
4.74000 4.40000 4.20000 3.60000 |
4.98000 5.00000 5.40000 5.50000 |
8470 6072 1000 920 |
3 3 1 2 |
|
EUROTEL |
42.00 |
0.00 % |
16:25:10 |
47 |
42,0000 |
1 |
41 |
41.90000 |
42.00000 |
1053 |
2 |
0 |
16 |
[+] |
ETL |
41.00 42.70 |
37.80000 46.20000 |
16:25:10 15:11:20 14:37:43 14:37:43
|
1 1 2 1
|
42,0000 41,9000 41,2000 41,3000
|
1 1 3 4 |
1 18 94 80 |
41.30000 41.20000 41.10000 41.00000 |
42.10000 42.70000 42.80000 42.90000 |
189 64 116 665 |
1 1 2 2 |
|
EXCELLENC |
0.17 |
-4.37 % |
17:00:00 |
27 |
0,1970 |
1 |
1 |
0.19100 |
0.19700 |
9673 |
3 |
931 |
173 |
[+] |
EXC |
0.17 0.20 |
0.13600 0.20400 |
17:00:00 17:00:00 16:45:02 16:27:32
|
2000 274 2500 2226
|
0,1970 0,1970 0,1940 0,1920
|
1 3 1 1 |
5332 20416 3500 1000 |
0.18900 0.18800 0.18550 0.18500 |
0.19750 0.19800 0.19950 0.20000 |
9000 14207 8098 3000 |
1 1 2 1 |
|
FABRITY |
35.20 |
0.85 % |
17:00:00 |
1 |
35,4000 |
1 |
50 |
34.80000 |
35.40000 |
74 |
1 |
0 |
7 |
[+] |
FAB |
34.70 35.70 |
31.70000 38.70000 |
12:52:57 12:00:28 11:49:57 11:49:56
|
15 10 87 10
|
34,8000 34,8000 34,7000 34,9000
|
1 1 1 1 |
203 280 40 44 |
34.70000 34.50000 34.00000 33.60000 |
35.50000 36.00000 36.10000 36.20000 |
281 1036 2000 50 |
3 3 1 1 |
|
FABRYKAKD |
0.05 |
0.00 % |
15:03:25 |
4000 |
0,0500 |
2 |
22999 |
0.04550 |
0.05000 |
114687 |
3 |
25 |
1 |
[+] |
FKD |
0.05 0.05 |
0.03850 0.07050 |
15:00:00 15:00:00 11:00:00 15:00:00
|
13341 6659 800 12450
|
0,0500 0,0500 0,0545 0,0500
|
1 1 1 1 |
27882 22613 6000 3000 |
0.04500 0.04400 0.04000 0.03800 |
0.06000 0.06300 0.07000 0.07050 |
87500 2053 7470 23241 |
1 1 1 1 |
|
FARM51 |
13.48 |
-3.56 % |
17:01:15 |
147 |
13,0000 |
2 |
353 |
13.00000 |
13.20000 |
500 |
1 |
7 |
92 |
[+] |
F51 |
13.00 13.50 |
10.80000 16.16000 |
17:01:15 17:00:00 17:00:00 17:00:00
|
153 83 100 65
|
13,0000 13,0000 13,0000 13,0000
|
2 1 1 1 |
177 59 2 40 |
12.94000 12.92000 12.90000 12.86000 |
13.26000 13.40000 13.42000 13.44000 |
17 45 111 378 |
1 1 1 1 |
|
FASING |
13.50 |
0.74 % |
15:35:16 |
27 |
13,6000 |
1 |
100 |
13.20000 |
13.60000 |
555 |
2 |
0 |
4 |
[+] |
FSG |
13.50 13.60 |
12.15000 14.85000 |
15:35:16 15:35:16 15:53:36 15:52:01
|
150 148 90 61
|
13,5000 13,5000 13,2000 13,2000
|
1 3 2 4 |
160 295 211 997 |
13.15000 13.10000 13.05000 13.00000 |
13.80000 14.00000 14.10000 14.20000 |
300 230 70 100 |
1 2 1 1 |
|
FEERUM |
6.85 |
0.00 % |
17:00:00 |
200 |
6,6000 |
1 |
486 |
6.60000 |
6.75000 |
298 |
1 |
1 |
5 |
[+] |
FEE |
6.60 6.85 |
6.20000 7.50000 |
16:28:35 16:13:52 12:03:20 11:59:25
|
2 140 200 147
|
6,7500 6,6000 6,6000 6,6000
|
1 2 5 1 |
200 1091 1224 500 |
6.30000 6.25000 6.10000 5.90000 |
6.85000 6.95000 7.00000 7.10000 |
148 546 1633 81 |
1 2 3 1 |
|
FEMTECH |
0.00 |
0.00 % |
09:45:17 |
92 |
0,7400 |
1 |
52 |
0.74000 |
0.79000 |
4910 |
1 |
0 |
0 |
[+] |
FEM |
0.00 0.00 |
0.59500 0.88500 |
09:00:00 09:00:00 09:00:00 12:43:17
|
106 250 250 90
|
0,7400 0,7400 0,7400 0,7900
|
1 1 1 1 |
1389 2000 1001 1 |
0.72000 0.70000 0.60000 0.30000 |
0.80000 0.81000 0.84000 0.86000 |
1250 2490 2490 1163 |
1 1 1 1 |
|
FERRO |
34.00 |
-1.18 % |
17:00:00 |
2 |
33,6000 |
2 |
148 |
33.20000 |
33.60000 |
992 |
3 |
3 |
110 |
[+] |
FRO |
33.20 34.00 |
30.60000 37.40000 |
16:48:30 16:39:23 16:37:15 16:34:04
|
16 1 106 10
|
33,6000 33,6000 33,3000 33,3000
|
2 2 1 1 |
166 117 50 25 |
33.10000 33.00000 32.50000 32.30000 |
33.70000 33.90000 34.00000 34.20000 |
4 95 474 371 |
2 1 5 2 |
|
FERRUM |
4.30 |
-3.24 % |
14:52:06 |
480 |
4,1800 |
1 |
20 |
4.08000 |
4.28000 |
370 |
1 |
1 |
2 |
[+] |
FER |
4.18 4.30 |
3.88000 4.72000 |
09:00:00 11:00:47 11:00:47 11:00:47
|
30 322 308 100
|
4,3000 4,1600 4,1800 4,1800
|
1 1 1 1 |
50 100 411 630 |
4.06000 4.04000 4.02000 4.00000 |
4.30000 4.32000 4.38000 4.48000 |
100 931 28000 1200 |
1 1 5 2 |
|
FHDOM |
0.00 |
0.00 % |
09:50:12 |
10 |
8,8000 |
2 |
125 |
8.20000 |
8.80000 |
120 |
1 |
0 |
0 |
[+] |
FHD |
0.00 0.00 |
7.05000 10.50000 |
09:21:41 14:20:48 13:52:57 12:47:45
|
1 14 1 10
|
8,2000 8,8000 8,8000 8,8000
|
1 1 1 1 |
130 101 25 1 |
7.75000 6.60000 5.75000 4.00000 |
9.30000 9.65000 10.00000 17.90000 |
23 369 100 100 |
1 1 1 1 |
|
FMG |
102.00 |
25.51 % |
15:56:12 |
24 |
123,0000 |
2 |
17 |
PKC |
124.00000 |
62 |
2 |
4 |
434 |
[+] |
FMG |
95.50 123.00 |
111.00000 135.00000 |
15:55:45 15:55:45 15:50:42 15:50:42
|
1 5 4 5
|
122,0000 122,0000 123,0000 123,0000
|
3 1 1 2 |
57 24 20 51 |
126.00000 119.00000 116.00000 115.00000 |
125.00000 126.00000 127.00000 129.00000 |
41 19 70 120 |
2 1 1 5 |
|
FON |
0.17 |
-1.80 % |
17:00:00 |
550 |
0,1640 |
2 |
33015 |
0.16200 |
0.16400 |
17182 |
2 |
523 |
86 |
[+] |
FON |
0.16 0.17 |
0.14200 0.19200 |
16:40:20 16:11:57 15:59:14 15:59:14
|
1 10000 1972 528
|
0,1640 0,1620 0,1620 0,1620
|
8 25 3 1 |
100547 727054 7066 2000 |
0.16100 0.16000 0.15900 0.15700 |
0.16500 0.16600 0.16700 0.16800 |
2223 106434 49168 22124 |
1 4 3 4 |
|
FOREVEREN |
3.15 |
-3.44 % |
17:00:00 |
1 |
3,0900 |
2 |
835 |
3.05000 |
3.09000 |
558 |
2 |
26 |
80 |
[+] |
FOR |
3.04 3.20 |
2.52000 3.78000 |
16:40:00 16:27:25 16:27:01 16:25:02
|
1000 285 200 300
|
3,0500 3,0900 3,0800 3,0800
|
1 3 3 2 |
560 1275 1300 250 |
3.04000 3.03000 3.02000 3.01000 |
3.10000 3.11000 3.12000 3.13000 |
1116 1000 4 1300 |
5 1 1 1 |
|
FORTE |
23.80 |
-2.51 % |
17:00:00 |
1 |
23,3000 |
2 |
131 |
22.90000 |
23.30000 |
360 |
1 |
5 |
113 |
[+] |
FTE |
23.00 23.80 |
21.50000 26.10000 |
17:00:00 16:32:18 15:59:47 15:48:51
|
4 3 3 440
|
23,3000 23,1000 23,2000 23,0000
|
2 4 5 8 |
250 213 285 194 |
22.80000 22.70000 22.60000 22.50000 |
23.40000 23.50000 23.60000 23.70000 |
335 111 122 268 |
2 1 2 4 |
|
FORTWRO |
54.92 |
0.00 % |
14:32:19 |
49 |
54,9400 |
1 |
20 |
53.12000 |
54.92000 |
9 |
1 |
0 |
7 |
[+] |
FRW |
54.92 54.94 |
43.94000 65.90000 |
14:27:17 14:27:17 10:48:35 10:48:35
|
41 6 3 5
|
54,9400 54,9400 54,9400 54,9200
|
1 1 1 1 |
10 10 15 2 |
53.01000 52.53000 52.24000 52.00000 |
54.93000 54.94000 54.96000 55.00000 |
20 100 17 200 |
1 1 1 2 |
|
GALVO |
1.76 |
-3.30 % |
11:34:55 |
545 |
1,7600 |
1 |
600 |
1.72000 |
1.76000 |
300 |
1 |
1 |
1 |
[+] |
GAL |
1.76 1.76 |
1.41000 2.10000 |
15:59:00 09:18:16 09:18:16 09:18:16
|
135 26 1421 6
|
1,7600 1,8000 1,8000 1,8000
|
2 1 1 1 |
2199 1026 599 399 |
1.70000 1.68000 1.67000 1.60000 |
1.80000 1.81000 1.82000 1.85000 |
690 1300 3768 161 |
1 1 3 1 |
|
GAMEOPS |
30.20 |
-8.31 % |
17:00:00 |
24 |
28,7000 |
3 |
769 |
28.70000 |
29.40000 |
50 |
1 |
41 |
1,209 |
[+] |
GOP |
28.20 31.30 |
27.20000 33.20000 |
17:00:00 17:00:00 16:49:39 16:49:39
|
20 6 157 20
|
28,7000 28,7000 28,6000 28,6000
|
1 2 1 3 |
143 375 314 372 |
28.60000 28.50000 28.40000 28.30000 |
29.50000 29.60000 29.70000 29.90000 |
150 60 150 50 |
1 1 2 1 |
|
GAMFACTOR |
12.65 |
2.42 % |
17:00:00 |
99 |
12,7000 |
2 |
3168 |
12.70000 |
12.80000 |
276 |
2 |
60 |
730 |
[+] |
GIF |
11.85 12.75 |
11.40000 13.90000 |
17:00:00 16:38:46 16:35:50 16:35:37
|
21 1 145 55
|
12,7000 12,7500 12,5000 12,5500
|
1 1 2 1 |
42 398 1406 210 |
12.00000 11.95000 11.85000 11.80000 |
12.85000 13.00000 13.15000 13.20000 |
189 6873 200 500 |
1 5 1 1 |
|
GENOMED |
0.00 |
0.00 % |
09:55:18 |
5 |
29,6000 |
1 |
6 |
29.00000 |
29.40000 |
10 |
1 |
0 |
0 |
[+] |
GEN |
0.00 0.00 |
23.80000 35.40000 |
09:00:00 09:18:27 14:49:08 09:06:59
|
5 2 5 2
|
29,4000 30,0000 30,0000 30,0000
|
1 1 1 1 |
15 5 5 10 |
28.80000 28.60000 28.40000 28.20000 |
29.60000 30.00000 31.40000 32.00000 |
45 5 87 10 |
1 1 2 1 |
|
GENOMTEC |
10.70 |
-0.94 % |
16:37:34 |
1000 |
10,5500 |
2 |
118 |
10.50000 |
10.65000 |
365 |
1 |
32 |
340 |
[+] |
GMT |
10.30 10.70 |
9.64000 11.75000 |
15:47:59 15:39:18 15:39:18 14:50:14
|
300 280 165 365
|
10,5000 10,5500 10,5500 10,6500
|
1 4 1 2 |
130 732 590 1685 |
10.40000 10.30000 10.25000 10.20000 |
10.70000 10.75000 10.80000 10.85000 |
1000 500 1250 590 |
1 1 2 2 |
|
GENXONE |
8.00 |
4.25 % |
16:49:12 |
1 |
8,3400 |
1 |
100 |
8.12000 |
8.34000 |
147 |
1 |
13 |
108 |
[+] |
GX1 |
7.90 8.34 |
6.40000 9.60000 |
16:49:02 16:46:31 16:30:19 16:26:45
|
332 50 3 378
|
8,3200 8,3200 8,3200 8,3000
|
1 1 2 1 |
250 17 663 200 |
8.10000 8.06000 8.04000 8.00000 |
8.36000 8.38000 8.40000 8.42000 |
582 806 447 379 |
3 2 2 2 |
|
GEOTRANS |
6.92 |
0.00 % |
16:41:05 |
10 |
6,9200 |
1 |
67 |
6.80000 |
6.92000 |
55 |
1 |
2 |
11 |
[+] |
GTS |
6.74 6.92 |
5.54000 8.30000 |
14:18:52 14:10:37 13:36:43 13:36:30
|
175 250 10 508
|
6,8000 6,8000 6,9200 6,8000
|
1 1 1 1 |
17 20 47 120 |
6.78000 6.76000 6.74000 6.72000 |
6.94000 7.00000 7.02000 7.08000 |
200 1758 303 51 |
1 6 2 2 |
|
GETIN |
0.81 |
3.36 % |
17:00:00 |
1000 |
0,8300 |
1 |
2500 |
0.82900 |
0.83000 |
35171 |
1 |
1,218 |
1,008 |
[+] |
GTN |
0.81 0.84 |
0.72800 0.88800 |
17:00:00 17:00:00 17:00:00 16:48:37
|
1000 29 800 1000
|
0,8300 0,8300 0,8300 0,8290
|
1 2 3 3 |
3500 6395 6400 9394 |
0.82600 0.82500 0.82300 0.82200 |
0.83300 0.83500 0.83600 0.83700 |
26387 400 1000 14000 |
3 1 1 2 |
|
GHYDROGEN |
0.00 |
10.62 % |
15:42:50 |
873 |
8,8500 |
1 |
5 |
PKC |
PKC |
294 |
5 |
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 2 1 1 |
20 30 80 40 |
8.00000 7.20000 7.00000 6.60000 |
7.90000 8.00000 8.10000 10.20000 |
5024 1760 125 110 |
2 2 1 1 |
|
GKSKAT |
0.00 |
0.00 % |
12:53:53 |
11500 |
0,1900 |
1 |
1000 |
0.20000 |
0.10000 |
1 |
1 |
0 |
0 |
[+] |
GKS |
0.00 0.00 |
0.15200 0.22800 |
11:00:00 12:11:06 12:04:54 11:00:00
|
3000 500 5236 3500
|
0,1900 0,1900 0,1900 0,1900
|
2 0 0 0 |
3677 0 0 0 |
0.17000 0.00000 0.00000 0.00000 |
0.19000 0.21400 0.22800 0.23000 |
15000 5000 18500 97757 |
1 1 2 1 |
|
GOBARTO |
35.30 |
3.55 % |
17:03:27 |
7 |
35,0000 |
1 |
2 |
34.00000 |
35.00000 |
305 |
2 |
0 |
10 |
[+] |
GOB |
34.30 35.30 |
31.80000 38.80000 |
15:09:29 15:09:29 12:58:50 09:31:55
|
2 30 259 3
|
35,0000 34,9000 34,3000 35,3000
|
1 1 1 1 |
3 105 92 100 |
33.90000 33.20000 31.90000 31.00000 |
35.40000 35.50000 36.00000 36.60000 |
530 1295 436 260 |
2 3 2 1 |
|
GOLAB |
0.00 |
0.00 % |
11:00:00 |
2 |
0,1900 |
1 |
3 |
0.11000 |
0.17000 |
37998 |
1 |
0 |
0 |
[+] |
GOL |
0.00 0.00 |
0.15200 0.22800 |
11:00:00 11:00:00 12:52:32 12:52:32
|
4000 3000 1999 1
|
0,2000 0,2100 0,1900 0,1900
|
1 1 1 0 |
33 6000 2500 0 |
0.10000 0.09050 0.01000 0.00000 |
0.22000 0.31000 0.35000 0.39600 |
3261 35297 3000 1811 |
1 1 1 1 |
|
GOTFI |
0.00 |
0.00 % |
11:00:00 |
1 |
16,9000 |
1 |
100 |
5.00000 |
13.90000 |
100 |
1 |
0 |
0 |
[+] |
GTF |
0.00 0.00 |
13.60000 20.20000 |
11:21:27 12:05:27 11:00:00 11:00:00
|
1 26 1 20
|
14,1000 11,8000 11,8000 11,8000
|
1 1 0 0 |
500 1000 0 0 |
2.00000 1.00000 0.00000 0.00000 |
50.00000 0.00000 0.00000 0.00000 |
10 0 0 0 |
1 0 0 0 |
|
GOVENA |
0.31 |
0.00 % |
17:00:00 |
57 |
0,3070 |
1 |
500 |
0.29700 |
0.30700 |
3669 |
1 |
12 |
4 |
[+] |
GOV |
0.30 0.31 |
0.24500 0.36700 |
17:00:00 17:00:00 13:47:13 13:41:16
|
500 443 4436 1000
|
0,3070 0,3070 0,3000 0,3000
|
2 1 1 1 |
3980 5000 1000 3413 |
0.29600 0.29500 0.29400 0.29300 |
0.31000 0.31100 0.31600 0.32000 |
200 5000 500 253 |
1 1 1 1 |
|
GPPI |
67.30 |
-2.86 % |
17:00:00 |
2 |
68,0000 |
2 |
202 |
67.00000 |
68.00000 |
310 |
2 |
19 |
1,260 |
[+] |
GPP |
67.00 68.20 |
60.60000 74.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
98 350 1 6
|
68,0000 68,0000 68,0000 68,0000
|
1 1 3 1 |
250 31 287 112 |
66.50000 66.20000 66.00000 65.00000 |
68.60000 69.00000 69.80000 70.00000 |
5 493 554 4929 |
1 2 1 8 |
|
GPW |
42.94 |
0.61 % |
17:03:45 |
387 |
43,1000 |
1 |
100 |
43.04000 |
43.38000 |
325 |
2 |
40 |
1,750 |
[+] |
GPW |
42.90 43.84 |
38.66000 47.22000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
149 257 53 46
|
43,1000 43,1000 43,1000 43,1000
|
6 2 1 1 |
495 375 12 305 |
43.00000 42.96000 42.94000 42.92000 |
43.46000 43.50000 43.54000 43.72000 |
305 305 305 100 |
1 1 1 1 |
|
GRAPHENE |
0.96 |
0.63 % |
17:00:00 |
47 |
0,9560 |
1 |
2233 |
0.93800 |
0.95600 |
2971 |
1 |
7 |
7 |
[+] |
GPH |
0.94 0.97 |
0.77200 1.15500 |
15:30:53 14:49:04 14:33:26 13:32:15
|
1996 300 130 53
|
0,9500 0,9400 0,9480 0,9580
|
1 1 1 1 |
1020 1355 40 699 |
0.93200 0.93000 0.91200 0.90400 |
0.95800 0.96200 0.97000 0.97800 |
300 1121 1053 882 |
1 1 1 1 |
|
GREENENER |
0.35 |
-0.57 % |
11:00:00 |
250 |
0,3480 |
1 |
2002 |
0.28000 |
0.34800 |
8228 |
1 |
0 |
0 |
[+] |
GRE |
0.35 0.35 |
0.28000 0.41600 |
15:01:46 11:00:00 11:00:00 11:00:00
|
700 1 300 300
|
0,3500 0,3500 0,3500 0,3500
|
1 1 1 1 |
2000 3 10 1000000 |
0.25000 0.10000 0.05000 0.01000 |
0.35000 0.39800 0.43800 0.50000 |
113277 1450 1300 15367 |
2 1 1 2 |
|
GREENX |
2.50 |
-5.51 % |
17:02:03 |
278 |
2,4000 |
7 |
11444 |
2.40000 |
2.42500 |
270 |
1 |
1,084 |
2,655 |
[+] |
GRX |
2.38 2.52 |
2.25000 2.75000 |
17:01:45 17:01:32 17:01:32 17:01:30
|
1000 500 2737 163
|
2,4000 2,4000 2,4000 2,4000
|
9 2 6 1 |
9525 1880 3650 550 |
2.39000 2.38500 2.38000 2.37500 |
2.43000 2.44500 2.45000 2.45500 |
1100 2000 2700 4075 |
1 1 1 1 |
|
GREMPCO |
0.00 |
0.00 % |
09:20:23 |
100 |
0,6700 |
1 |
900 |
0.64000 |
0.67000 |
500 |
1 |
0 |
0 |
[+] |
GRM |
0.00 0.00 |
0.54000 0.80000 |
14:56:40 09:22:01 15:27:29 09:26:15
|
1520 100 2500 645
|
0,6600 0,6600 0,6500 0,6500
|
2 2 2 1 |
2700 5500 2500 6100 |
0.61000 0.60000 0.59000 0.58500 |
0.68000 0.69000 0.70000 0.72000 |
1767 500 4000 7049 |
2 1 2 1 |
|
GRENEVIA |
3.15 |
-2.50 % |
17:04:41 |
1110 |
3,1150 |
2 |
665 |
3.11000 |
3.12500 |
500 |
1 |
99 |
311 |
[+] |
GEA |
3.10 3.22 |
2.83500 3.46500 |
17:03:57 17:00:00 17:00:00 17:00:00
|
391 9 167 433
|
3,1150 3,1150 3,1150 3,1150
|
2 7 1 5 |
540 14970 500 2091 |
3.10500 3.10000 3.08500 3.08000 |
3.13500 3.14000 3.14500 3.15000 |
10 5000 10 20 |
1 1 1 1 |
|
GRODNO |
10.58 |
-1.33 % |
17:00:00 |
72 |
10,3600 |
1 |
328 |
10.36000 |
10.46000 |
30 |
1 |
5 |
52 |
[+] |
GRN |
10.36 10.76 |
9.53000 11.62000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
30 150 50 100
|
10,3600 10,3600 10,3600 10,3600
|
2 2 3 1 |
201 260 1551 125 |
10.34000 10.32000 10.30000 10.26000 |
10.58000 10.60000 10.64000 10.66000 |
60 115 10 195 |
4 1 1 3 |
|
GRUPAAZOTY |
22.92 |
0.52 % |
17:04:19 |
100 |
23,0400 |
1 |
2 |
22.94000 |
23.04000 |
62 |
1 |
55 |
1,273 |
[+] |
ATT |
22.82 23.26 |
20.64000 25.20000 |
17:03:55 17:02:49 17:02:40 17:02:33
|
38 50 50 17
|
23,0400 23,0400 23,0400 23,0400
|
3 2 2 3 |
408 169 276 272 |
22.92000 22.88000 22.84000 22.82000 |
23.06000 23.08000 23.10000 23.12000 |
266 759 2352 1652 |
4 3 5 5 |
|
GRUPAMZ |
0.58 |
-0.87 % |
12:33:21 |
250 |
0,5700 |
1 |
130 |
0.56900 |
0.57000 |
19537 |
1 |
22 |
13 |
[+] |
GMZ |
0.57 0.60 |
0.46000 0.69000 |
11:52:10 11:52:10 11:34:47 11:19:43
|
63 150 100 57
|
0,5700 0,5720 0,5800 0,5700
|
1 1 1 1 |
120 150 160 140 |
0.56800 0.56600 0.56200 0.55800 |
0.58000 0.59300 0.59400 0.59500 |
9740 2000 18161 4747 |
1 1 4 1 |
|
GRUPAREC |
88.00 |
-0.60 % |
12:26:34 |
23 |
83,5000 |
1 |
36 |
83.50000 |
85.50000 |
5 |
2 |
0 |
4 |
[+] |
GRC |
83.50 88.00 |
70.50000 105.00000 |
12:25:15 12:25:15 12:25:15 12:25:15
|
2 2 1 5
|
83,5000 83,5000 83,5000 83,5000
|
3 1 3 3 |
45 5 49 67 |
83.00000 82.50000 82.00000 81.50000 |
86.00000 86.50000 87.00000 87.50000 |
10 1 50 88 |
2 1 1 1 |
|
GTC |
5.44 |
0.00 % |
17:00:00 |
10 |
5,5800 |
1 |
2 |
5.46000 |
5.58000 |
878 |
3 |
0 |
2 |
[+] |
GTC |
5.40 5.58 |
4.90000 5.98000 |
17:00:00 17:00:00 13:10:41 13:10:41
|
5 2 1 7
|
5,5800 5,5800 5,5800 5,5400
|
1 2 2 2 |
2 4 4 5 |
5.44000 5.42000 5.40000 5.36000 |
5.60000 5.64000 5.66000 5.76000 |
1508 1 3 688 |
5 1 2 3 |
|
HANDLOWY |
108.40 |
-2.39 % |
17:00:00 |
5 |
106,0000 |
3 |
42 |
106.00000 |
107.20000 |
239 |
3 |
27 |
2,919 |
[+] |
BHW |
105.40 108.60 |
97.60000 119.20000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
49 42 16 10
|
106,0000 106,0000 106,0000 106,0000
|
5 4 10 5 |
103 612 2834 244 |
105.80000 105.60000 105.40000 105.20000 |
107.40000 107.60000 107.80000 108.00000 |
220 261 65 500 |
2 3 3 1 |
|
HARPER |
6.78 |
0.88 % |
16:44:09 |
80 |
6,8400 |
1 |
558 |
6.76000 |
6.84000 |
300 |
1 |
11 |
73 |
[+] |
HRP |
6.76 6.88 |
6.12000 7.44000 |
16:44:09 16:44:05 16:43:38 16:36:08
|
200 42 58 27
|
6,8400 6,7600 6,7800 6,7800
|
1 4 2 1 |
20 1024 120 40 |
6.74000 6.72000 6.70000 6.68000 |
6.86000 6.88000 6.94000 6.96000 |
270 516 550 255 |
1 2 2 2 |
|
HELIO |
26.00 |
-2.31 % |
15:03:55 |
60 |
25,4000 |
6 |
1896 |
25.00000 |
25.40000 |
506 |
1 |
3 |
67 |
[+] |
HEL |
25.00 26.40 |
23.40000 28.60000 |
12:43:08 12:11:33 12:11:33 12:07:03
|
110 500 15 185
|
25,4000 25,0000 25,0000 25,2000
|
1 2 1 1 |
2 153 500 3 |
24.00000 23.00000 22.00000 21.80000 |
25.60000 26.20000 26.40000 26.80000 |
2 85 674 500 |
1 1 3 1 |
|
HEMP |
0.53 |
0.00 % |
17:00:00 |
5215 |
0,5200 |
3 |
3759 |
0.50600 |
0.52000 |
9063 |
3 |
377 |
192 |
[+] |
HMP |
0.50 0.53 |
0.42100 0.63000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5000 5000 495 3480
|
0,5200 0,5200 0,5200 0,5200
|
2 2 7 2 |
2050 9467 31880 30000 |
0.50400 0.50200 0.50000 0.49900 |
0.52600 0.52800 0.53000 0.53200 |
3308 4184 12645 222 |
2 2 3 1 |
|
HERCULES |
0.79 |
0.25 % |
13:58:16 |
19 |
0,7880 |
1 |
2500 |
0.75200 |
0.78400 |
2471 |
1 |
5 |
4 |
[+] |
HRS |
0.75 0.79 |
0.71000 0.86600 |
13:58:16 13:40:48 13:34:41 12:00:08
|
81 17 3463 266
|
0,7840 0,7500 0,7700 0,7700
|
6 1 1 1 |
14694 15 15 15 |
0.75000 0.74800 0.74600 0.74400 |
0.78800 0.80000 0.80200 0.80800 |
1074 3480 1800 3528 |
1 2 1 2 |
|
HIPROMINE |
267.00 |
-1.50 % |
17:00:00 |
1 |
263,0000 |
2 |
27 |
256.00000 |
263.00000 |
11 |
2 |
0 |
81 |
[+] |
HPM |
255.00 270.00 |
214.00000 320.00000 |
16:02:29 16:02:29 16:02:29 16:02:29
|
3 10 3 2
|
256,0000 256,0000 258,0000 260,0000
|
2 1 1 1 |
20 2 2 15 |
255.00000 252.00000 251.00000 249.00000 |
264.00000 265.00000 266.00000 267.00000 |
3 22 20 58 |
1 1 1 2 |
|
HORTICO |
5.40 |
-0.93 % |
17:00:00 |
1 |
5,3500 |
1 |
2 |
5.30000 |
5.35000 |
167 |
1 |
5 |
27 |
[+] |
HOR |
5.20 5.50 |
4.32000 6.45000 |
15:22:40 15:22:40 15:04:01 15:04:01
|
50 400 375 20
|
5,2000 5,2500 5,3500 5,3500
|
2 4 1 4 |
1300 1415 1000 2478 |
5.20000 5.15000 5.10000 5.05000 |
5.40000 5.50000 5.55000 5.60000 |
375 800 200 3670 |
1 1 1 4 |
|
Hub.Tech |
0.24 |
-4.17 % |
17:02:10 |
6661 |
0,2300 |
1 |
1000 |
0.22850 |
0.23000 |
1338 |
1 |
329 |
78 |
[+] |
HUB |
0.23 0.24 |
0.19200 0.28800 |
17:02:10 17:01:07 17:01:07 17:01:07
|
729 2200 6500 3017
|
0,2300 0,2300 0,2300 0,2300
|
1 1 1 1 |
5236 691 21050 1000 |
0.22800 0.22750 0.22600 0.22550 |
0.23100 0.23550 0.23750 0.23800 |
8777 800 2871 1500 |
1 1 1 1 |
|
HURTIMEX |
0.00 |
-7.98 % |
11:51:03 |
8100 |
0,1500 |
1 |
11600 |
0.14600 |
0.16300 |
7344 |
1 |
0 |
0 |
[+] |
HRT |
0.00 0.00 |
0.13100 0.19500 |
16:46:24 14:51:57 14:51:57 15:58:13
|
1 7864 9136 100
|
0,1630 0,1500 0,1510 0,1630
|
1 1 1 1 |
11111 3000 4999 4000 |
0.14500 0.14400 0.13100 0.13000 |
0.16400 0.16500 0.16600 0.17000 |
5626 4999 4174 19120 |
1 1 1 3 |
|
HUUUGE |
28.10 |
-4.85 % |
17:00:00 |
2081 |
26,5000 |
1 |
100 |
26.50000 |
26.80000 |
452 |
2 |
95 |
2,535 |
[+] |
HUG |
26.15 28.10 |
25.30000 30.90000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
400 2 63 2
|
26,5000 26,5000 26,5000 26,5000
|
2 2 4 2 |
300 310 320 1200 |
26.30000 26.25000 26.20000 26.15000 |
26.85000 26.90000 27.15000 27.30000 |
40 18 7 88 |
1 1 1 1 |
|
HYDRAPRES |
0.00 |
0.00 % |
09:38:58 |
30 |
0,4980 |
1 |
200 |
0.43000 |
0.49000 |
100 |
1 |
0 |
0 |
[+] |
HPS |
0.00 0.00 |
0.40000 0.59500 |
09:38:58 09:50:15 09:50:15 09:00:20
|
470 30 470 50
|
0,4960 0,4960 0,4880 0,4880
|
1 1 1 1 |
200 200 200 100 |
0.42200 0.41000 0.40000 0.39000 |
0.49200 0.49400 0.49600 0.49800 |
100 300 200 14970 |
1 1 1 1 |
|
HYDROTOR |
32.20 |
-0.61 % |
17:00:00 |
40 |
32,8000 |
1 |
50 |
32.40000 |
32.80000 |
41 |
2 |
0 |
6 |
[+] |
HDR |
32.20 32.80 |
29.00000 35.40000 |
16:21:27 15:33:59 14:08:48 12:51:19
|
24 10 15 15
|
32,8000 32,8000 32,8000 32,8000
|
4 3 2 1 |
397 486 40 1 |
32.00000 31.80000 31.40000 30.40000 |
33.00000 33.20000 33.80000 34.00000 |
105 226 75 80 |
2 1 4 2 |
|
IBSM |
99.80 |
5.00 % |
16:46:03 |
11 |
105,0000 |
2 |
29 |
102.00000 |
105.00000 |
70 |
2 |
1 |
114 |
[+] |
IBS |
95.80 112.00 |
98.60000 120.00000 |
16:44:36 16:42:55 16:42:55 16:42:13
|
5 10 1 17
|
105,0000 104,5000 104,5000 104,5000
|
1 1 1 1 |
10 13 75 181 |
101.50000 100.50000 100.00000 98.20000 |
106.50000 108.00000 109.50000 110.00000 |
13 10 56 20 |
1 1 1 1 |
|
ICPD |
0.00 |
0.00 % |
15:00:00 |
83 |
1,9400 |
1 |
20 |
1.71000 |
1.79000 |
100 |
1 |
0 |
0 |
[+] |
ICD |
0.00 0.00 |
1.56000 2.32000 |
15:00:00 15:00:00 15:00:00 15:00:00
|
97 3 20 4
|
1,9400 1,8100 1,8100 1,9400
|
1 1 1 1 |
20 20 20 20 |
1.60000 1.50000 1.40000 1.30000 |
1.94000 2.00000 2.18000 2.24000 |
117 100 418 448 |
2 1 1 1 |
|
IDH |
1.90 |
5.26 % |
15:00:00 |
30 |
2,0000 |
1 |
2500 |
PKC |
2.00000 |
370 |
1 |
1 |
2 |
[+] |
IDH |
1.90 2.00 |
1.52000 2.28000 |
15:00:00 15:00:00 11:04:48 11:00:00
|
21 39 100 508
|
2,0000 2,0000 1,9000 1,9000
|
1 1 1 1 |
164 154 35 1024 |
1.90000 1.76000 1.72000 1.66000 |
2.02000 2.08000 2.10000 2.14000 |
447 20 166 20 |
1 1 1 1 |
|
IDMSAPL |
0.56 |
0.00 % |
14:40:23 |
2000 |
0,5600 |
1 |
160 |
0.55500 |
0.59500 |
2500 |
1 |
4 |
2 |
[+] |
IDM |
0.56 0.56 |
0.50500 0.61500 |
10:19:45 10:19:45 10:19:45 09:05:02
|
340 894 447 3
|
0,5550 0,5600 0,5600 0,5600
|
3 1 1 1 |
19170 113 40 958 |
0.55000 0.54000 0.53500 0.52500 |
0.60000 0.64000 0.64500 0.65000 |
14199 26508 7564 3000 |
2 4 1 1 |
|
IFCAPITAL |
0.00 |
0.00 % |
17:01:44 |
105 |
0,2520 |
1 |
714 |
0.27000 |
PKC |
23279 |
8 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
0.22700 0.27700 |
17:00:00 17:00:00 17:00:00 17:00:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 1 1 1 |
3030 2000 8000 1040 |
0.21000 0.20000 0.15000 0.10000 |
0.20000 0.22000 0.22900 0.24000 |
3780 3418 4000 8000 |
1 1 1 1 |
|
IFIRMA |
25.20 |
-0.80 % |
17:00:00 |
2 |
24,9000 |
4 |
124 |
24.90000 |
25.00000 |
15 |
1 |
2 |
38 |
[+] |
IFI |
24.80 25.20 |
22.70000 27.70000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5 23 41 100
|
24,9000 24,9000 24,9000 24,9000
|
4 1 4 3 |
51 2 190 70 |
24.80000 24.70000 24.50000 24.40000 |
25.10000 25.20000 25.30000 25.60000 |
50 11 124 1151 |
1 1 3 3 |
|
IFSA |
0.00 |
99.99 % |
17:00:00 |
233 |
6,6800 |
13 |
68100 |
PKC |
PKC |
13362 |
8 |
0 |
0 |
[+] |
IFR |
0.00 0.00 |
0.35400 0.43200 |
17:00:00 17:00:00 17:00:00 17:00:00
|
806 500 1000 200
|
6,6800 6,6800 6,6800 6,6800
|
1 1 1 2 |
25000 40 3000 8500 |
1.00000 0.72200 0.55000 0.50000 |
0.39300 0.74000 1.00000 1.01000 |
63 3378 5 505 |
1 1 1 1 |
|
IIAAV |
95.90 |
4.16 % |
13:34:16 |
1 |
97,6000 |
1 |
42 |
96.00000 |
100.00000 |
8 |
1 |
0 |
7 |
[+] |
IIA |
95.90 97.60 |
86.40000 105.40000 |
09:18:49 14:38:59 13:28:14 16:30:04
|
74 15 105 1
|
95,9000 93,7000 91,1000 92,2000
|
1 1 1 0 |
10 100 1 0 |
93.70000 90.00000 87.70000 0.00000 |
103.00000 120.00000 0.00000 0.00000 |
2 34 0 0 |
1 1 0 0 |
|
IMCOMPANY |
9.92 |
0.00 % |
15:15:54 |
350 |
9,9200 |
1 |
1050 |
9.92000 |
10.00000 |
70 |
1 |
1 |
12 |
[+] |
IMC |
9.92 10.15 |
8.94000 10.90000 |
15:15:54 15:15:54 11:32:47 11:32:47
|
163 2 3 2
|
9,9200 9,9400 10,1500 10,1500
|
1 2 1 1 |
1416 4 2 40 |
9.90000 9.88000 9.86000 9.80000 |
10.15000 10.20000 10.25000 10.30000 |
709 495 1000 72 |
3 3 2 3 |
|
IMMOBILE |
2.88 |
3.99 % |
15:46:20 |
160 |
2,8700 |
1 |
9 |
2.84000 |
2.87000 |
1840 |
1 |
3 |
9 |
[+] |
GKI |
2.87 2.98 |
2.60000 3.16000 |
14:01:31 13:09:05 13:09:05 10:54:08
|
290 50 500 724
|
2,8800 2,8800 2,8800 2,8800
|
5 1 1 2 |
5904 2000 3000 2800 |
2.76000 2.74000 2.72000 2.70000 |
2.96000 2.97000 3.00000 3.01000 |
645 109 2360 1000 |
2 1 3 1 |
|
IMS |
4.37 |
-0.23 % |
16:49:08 |
100 |
4,3700 |
1 |
193 |
4.30000 |
4.37000 |
690 |
2 |
5 |
23 |
[+] |
IMS |
4.28 4.37 |
3.94000 4.80000 |
16:22:26 16:22:26 16:14:09 16:14:09
|
307 1137 5 100
|
4,3000 4,3100 4,3700 4,3600
|
1 3 1 1 |
250 1547 20 10 |
4.29000 4.28000 4.27000 4.26000 |
4.38000 4.39000 4.40000 4.43000 |
1652 4950 10094 1012 |
3 1 3 1 |
|
INC SA |
2.77 |
1.40 % |
14:37:41 |
44 |
2,9000 |
1 |
200 |
2.82000 |
2.90000 |
2605 |
1 |
6 |
17 |
[+] |
INC |
2.77 2.90 |
2.50000 3.04000 |
14:37:41 14:37:41 14:37:41 13:14:10
|
8 43 205 2239
|
2,8900 2,8900 2,8900 2,7700
|
1 2 2 1 |
85 411 5750 1000 |
2.80000 2.78000 2.77000 2.70000 |
2.94000 2.99000 3.05000 3.10000 |
719 2644 1000 1030 |
1 1 1 1 |
|
INCUVO |
1.60 |
-9.06 % |
17:00:00 |
152 |
1,5550 |
2 |
225 |
1.49500 |
1.55500 |
218 |
1 |
52 |
80 |
[+] |
IVO |
1.48 1.67 |
1.28000 1.92000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
155 400 144 57
|
1,5550 1,5550 1,5550 1,5550
|
2 5 2 1 |
1498 2629 980 200 |
1.49000 1.48000 1.46000 1.45000 |
1.56000 1.56500 1.57000 1.57500 |
1010 1558 3015 50 |
1 1 3 1 |
|
INFRA |
3.04 |
-0.33 % |
09:05:59 |
1 |
3,0400 |
1 |
50 |
2.96000 |
3.02000 |
200 |
1 |
0 |
0 |
[+] |
IFA |
3.04 3.04 |
2.44000 3.64000 |
09:00:00 17:00:00 15:03:27 15:03:27
|
6 23 3 50
|
3,0500 3,0500 3,0500 3,0400
|
1 1 1 1 |
50 50 50 375 |
2.91000 2.85000 2.81000 2.80000 |
3.04000 3.05000 3.08000 3.09000 |
1038 357 50 899 |
2 1 1 1 |
|
INGBSK |
325.50 |
-2.76 % |
17:00:35 |
1 |
316,5000 |
4 |
374 |
316.50000 |
320.00000 |
451 |
1 |
10 |
3,080 |
[+] |
ING |
315.50 328.00 |
293.00000 358.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
21 5 1 9
|
316,5000 316,5000 316,5000 316,5000
|
3 2 10 2 |
50 117 366 124 |
316.00000 315.50000 315.00000 314.50000 |
321.00000 322.50000 323.00000 324.00000 |
18 12 105 39 |
1 1 2 2 |
|
INNOGENE |
1.99 |
-2.51 % |
15:00:00 |
364 |
1,9400 |
2 |
509 |
1.94000 |
1.98000 |
60 |
1 |
2 |
4 |
[+] |
IGN |
1.94 1.99 |
1.59000 2.38000 |
15:00:00 15:00:00 15:00:00 15:00:00
|
136 120 25 7
|
1,9400 1,9400 1,9400 1,9400
|
2 1 1 2 |
1500 795 1000 1571 |
1.90000 1.88000 1.85000 1.82000 |
1.98500 1.99000 2.00000 2.10000 |
214 3951 11077 394 |
1 2 2 1 |
|
INPRO |
8.00 |
1.94 % |
10:11:36 |
300 |
7,9000 |
1 |
105 |
7.55000 |
8.00000 |
1145 |
2 |
0 |
2 |
[+] |
INP |
7.90 8.00 |
7.20000 8.80000 |
09:01:10 11:39:02 11:39:02 09:01:48
|
2 293 7 2
|
8,0000 7,7500 7,9000 8,0000
|
2 1 1 1 |
800 208 199 1000 |
7.50000 7.25000 7.20000 7.15000 |
8.05000 8.10000 8.20000 8.30000 |
3663 424 30350 1528 |
1 3 3 1 |
|
INSTALKRK |
41.70 |
-0.48 % |
16:48:41 |
7 |
41,5000 |
1 |
12 |
41.20000 |
41.50000 |
40 |
1 |
0 |
3 |
[+] |
INK |
41.10 41.70 |
37.60000 45.80000 |
11:52:07 11:21:40 11:15:56 10:31:22
|
12 15 2 1
|
41,1000 41,1000 41,5000 41,5000
|
4 3 1 1 |
173 389 11 25 |
41.10000 41.00000 40.50000 40.40000 |
41.70000 41.80000 41.90000 42.00000 |
169 51 216 3524 |
3 1 2 2 |
|
INTERAOLT |
0.00 |
17.52 % |
17:00:23 |
43 |
11,5400 |
2 |
192 |
0.50000 |
PKC |
11660 |
30 |
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 0 0 |
100 10000 0 0 |
0.34000 0.01000 0.00000 0.00000 |
0.01000 0.50000 1.00000 4.99000 |
185 1000 800 109 |
3 1 1 1 |
|
INTERBUD |
2.44 |
1.67 % |
15:24:25 |
1 |
2,4400 |
1 |
1000 |
2.32000 |
2.42000 |
768 |
1 |
2 |
5 |
[+] |
ITB |
2.38 2.44 |
2.20000 2.68000 |
15:11:06 15:09:17 15:09:17 11:14:52
|
500 100 32 777
|
2,3800 2,4000 2,4000 2,4200
|
1 5 1 1 |
1625 15240 6 9 |
2.08000 2.00000 1.70000 1.28000 |
2.44000 2.48000 2.50000 2.56000 |
4161 663 350 2872 |
3 1 1 1 |
|
INTERCARS |
552.00 |
-0.36 % |
17:00:00 |
2 |
550,0000 |
1 |
65 |
550.00000 |
554.00000 |
16 |
2 |
1 |
291 |
[+] |
CAR |
541.00 552.00 |
497.00000 607.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
4 2 8 4
|
550,0000 550,0000 550,0000 550,0000
|
1 2 2 1 |
1 19 6 4 |
546.00000 541.00000 540.00000 538.00000 |
557.00000 558.00000 559.00000 560.00000 |
4 7 3 7 |
1 1 1 2 |
|
INTERIAPL |
5.90 |
0.00 % |
09:00:58 |
345 |
5,8500 |
2 |
81 |
5.75000 |
5.85000 |
616 |
2 |
0 |
2 |
[+] |
INT |
5.85 5.90 |
4.72000 7.05000 |
09:00:58 09:00:57 15:41:48 15:30:55
|
40 30 100 30
|
5,8500 5,9000 5,8500 5,8500
|
2 2 1 3 |
1000 854 19 1536 |
5.70000 5.65000 5.60000 5.50000 |
5.90000 6.10000 6.15000 6.20000 |
345 328 180 20 |
1 1 1 1 |
|
INTERSPPL |
0.94 |
-4.90 % |
15:41:32 |
200 |
0,8920 |
1 |
911 |
0.89200 |
0.91800 |
200 |
1 |
8 |
7 |
[+] |
IPO |
0.88 0.94 |
0.84400 1.02500 |
12:14:02 10:09:50 09:43:43 09:19:34
|
15 2000 5500 60
|
0,9200 0,9280 0,9000 0,8800
|
1 1 2 1 |
1940 9500 5160 1160 |
0.88000 0.87800 0.87000 0.86200 |
0.92000 0.93400 0.93600 0.93800 |
985 60 3165 4380 |
1 1 1 1 |
|
INTM |
0.00 |
0.00 % |
11:04:33 |
4500 |
0,0972 |
1 |
500 |
0.09220 |
0.09720 |
21639 |
2 |
0 |
0 |
[+] |
IMR |
0.00 0.00 |
0.06820 0.12600 |
11:02:15 17:03:18 17:00:00 13:29:48
|
500 800 100 25
|
0,0970 0,0976 0,0976 0,0850
|
1 1 1 1 |
1000 200 200 500 |
0.09200 0.09120 0.09000 0.08600 |
0.09780 0.09800 0.09900 0.11000 |
22900 16117 109948 1500 |
1 1 1 1 |
|
INTROL |
10.00 |
3.00 % |
17:02:30 |
1053 |
10,3000 |
1 |
100 |
10.15000 |
10.35000 |
450 |
1 |
21 |
212 |
[+] |
INL |
9.82 10.30 |
9.00000 11.00000 |
17:02:30 17:00:00 17:00:00 17:00:00
|
400 310 400 99
|
10,3000 10,3000 10,3000 10,3000
|
2 3 1 1 |
566 2140 300 160 |
10.10000 10.00000 9.96000 9.88000 |
10.40000 10.45000 10.50000 10.55000 |
500 778 1000 100 |
1 3 1 1 |
|
INTWORKS |
4.02 |
0.49 % |
13:30:35 |
245 |
4,1200 |
1 |
80 |
3.96000 |
4.18000 |
40 |
1 |
1 |
2 |
[+] |
IWS |
4.02 4.12 |
3.22000 4.82000 |
12:29:59 12:29:59 09:05:52 09:04:28
|
35 255 308 40
|
4,0200 4,0200 4,1000 4,1000
|
1 1 1 1 |
20 40 80 20 |
3.90000 3.86000 3.72000 3.70000 |
4.20000 4.24000 4.30000 4.34000 |
80 60 40 50 |
1 1 1 1 |
|
IPOPEMA |
3.52 |
3.69 % |
16:33:48 |
427 |
3,6500 |
2 |
515 |
3.43000 |
3.65000 |
73 |
1 |
30 |
105 |
[+] |
IPE |
3.43 3.65 |
3.17000 3.87000 |
15:50:03 15:30:10 15:11:45 15:11:45
|
1250 50 780 143
|
3,6000 3,6500 3,6000 3,6000
|
1 1 1 1 |
430 170 390 440 |
3.42000 3.41000 3.40000 3.38000 |
3.67000 3.80000 3.83000 3.84000 |
2051 500 1959 3027 |
1 1 1 2 |
|
IZOLACJA |
3.96 |
2.39 % |
16:14:40 |
69 |
3,8500 |
1 |
150 |
3.77000 |
3.83000 |
500 |
1 |
0 |
0 |
[+] |
IZO |
3.85 3.96 |
3.57000 4.35000 |
12:31:50 12:31:50 09:16:04 09:16:04
|
6 9 2 2
|
3,8600 3,8600 3,9600 3,9600
|
1 1 1 1 |
9 100 44 500 |
3.74000 3.72000 3.66000 3.63000 |
3.85000 3.96000 3.99000 4.00000 |
931 3684 745 500 |
2 2 1 1 |
|
IZOSTAL |
2.55 |
-0.39 % |
16:47:54 |
167 |
2,5600 |
2 |
1673 |
2.54000 |
2.56000 |
33 |
1 |
7 |
19 |
[+] |
IZS |
2.54 2.59 |
2.30000 2.80000 |
16:27:04 16:26:51 16:17:36 16:17:36
|
97 100 316 134
|
2,5400 2,5400 2,5400 2,5400
|
3 5 5 15 |
1360 1186 1420 5200 |
2.53000 2.52000 2.51000 2.50000 |
2.57000 2.59000 2.60000 2.61000 |
1000 4952 2421 750 |
1 7 6 1 |
|
JRCGROUP |
0.11 |
1.89 % |
10:24:45 |
100 |
0,1080 |
2 |
2000 |
0.10000 |
0.10800 |
13200 |
2 |
1 |
0 |
[+] |
JRC |
0.11 0.11 |
0.08500 0.12700 |
09:29:49 09:05:03 15:37:19 15:37:19
|
900 100 1000 5000
|
0,1060 0,1060 0,1020 0,1020
|
1 1 1 4 |
1850 20000 10000 79500 |
0.09750 0.09650 0.09600 0.09550 |
0.10900 0.11100 0.11200 0.11400 |
29999 17300 9000 15909 |
1 1 2 1 |
|
JRHOLDING |
9.18 |
0.00 % |
17:00:00 |
6 |
8,6000 |
1 |
4 |
8.24000 |
8.60000 |
646 |
3 |
44 |
389 |
[+] |
JRH |
8.02 9.50 |
6.44000 11.90000 |
17:00:00 16:49:27 16:33:13 16:15:52
|
944 140 2 12
|
8,6000 8,0400 8,2400 8,0400
|
2 1 2 1 |
99 210 628 732 |
8.04000 8.02000 8.00000 7.98000 |
8.62000 8.64000 8.70000 8.80000 |
197 2238 6124 186 |
1 3 2 1 |
|
JSW |
39.67 |
-4.12 % |
17:04:43 |
46 |
38,1300 |
1 |
54 |
38.13000 |
38.15000 |
95 |
1 |
511 |
19,785 |
[+] |
JSW |
38.00 39.98 |
35.71000 43.63000 |
17:04:43 17:04:43 17:04:21 17:04:21
|
50 4 46 54
|
38,1300 38,1300 38,1300 38,1300
|
1 2 3 1 |
19 1100 900 100 |
38.12000 38.11000 38.10000 38.09000 |
38.18000 38.20000 38.23000 38.24000 |
587 287 454 63 |
1 2 3 3 |
|
JUJUBEE |
1.05 |
-4.29 % |
14:39:35 |
1200 |
1,0050 |
1 |
1203 |
0.98400 |
1.00500 |
43 |
1 |
11 |
11 |
[+] |
JJB |
0.96 1.05 |
0.84000 1.26000 |
12:12:48 12:05:17 12:04:52 12:04:52
|
50 1015 100 50
|
1,0050 0,9600 0,9600 0,9600
|
1 1 1 2 |
50 40 400 400 |
0.98200 0.97600 0.96800 0.96400 |
1.01000 1.02000 1.03000 1.04000 |
450 250 300 970 |
1 1 1 2 |
|
JWWINVEST |
3.92 |
-0.50 % |
17:00:00 |
37 |
3,9600 |
1 |
798 |
3.92000 |
3.96000 |
1213 |
4 |
6 |
22 |
[+] |
JWW |
3.84 3.98 |
3.54000 4.30000 |
16:47:04 16:46:40 16:46:40 16:40:33
|
44 58 75 100
|
3,9200 3,9200 3,9400 3,9400
|
1 2 2 2 |
1100 1450 470 1519 |
3.90000 3.88000 3.86000 3.84000 |
3.98000 4.00000 4.02000 4.04000 |
1645 2000 200 100 |
5 1 2 1 |
|
KANCELWEC |
0.00 |
0.00 % |
09:29:23 |
5 |
2,1800 |
1 |
2 |
2.04000 |
2.08000 |
962 |
1 |
0 |
0 |
[+] |
KPI |
0.00 0.00 |
1.75000 2.60000 |
09:00:00 16:29:48 16:45:38 15:36:51
|
247 5 10 81
|
2,1000 2,1000 2,1800 1,8500
|
1 1 2 1 |
5 268 1269 5000 |
2.00000 1.86000 1.85000 1.84000 |
2.18000 2.52000 2.56000 2.58000 |
100 831 919 882 |
1 2 2 1 |
|
KBJ |
20.20 |
0.00 % |
17:00:00 |
1 |
20,2000 |
1 |
17 |
19.55000 |
20.20000 |
685 |
1 |
2 |
36 |
[+] |
KBJ |
19.45 20.50 |
16.20000 24.20000 |
11:41:18 11:38:45 11:38:45 09:46:25
|
1 452 12 46
|
19,4500 20,2000 20,3000 20,2000
|
3 1 1 1 |
216 149 7 4 |
19.50000 19.45000 18.85000 18.80000 |
20.30000 20.40000 20.50000 20.90000 |
500 140 856 1000 |
1 1 2 1 |
|
KCI |
0.82 |
0.25 % |
16:27:01 |
1 |
0,8140 |
2 |
1115 |
0.80800 |
0.81600 |
5510 |
3 |
20 |
17 |
[+] |
KCI |
0.80 0.82 |
0.73800 0.89800 |
15:54:10 15:19:54 15:19:54 15:19:13
|
2000 201 1936 3064
|
0,8060 0,8020 0,8020 0,8020
|
5 1 1 1 |
7485 450 5000 3140 |
0.80200 0.80000 0.79600 0.79000 |
0.81800 0.82000 0.82600 0.82800 |
5300 1895 11456 600 |
2 1 2 1 |
|
KERNEL |
9.49 |
-2.25 % |
17:02:43 |
79 |
9,1100 |
1 |
121 |
9.11000 |
9.20000 |
150 |
1 |
287 |
2,639 |
[+] |
KER |
8.85 10.10 |
8.54500 10.43000 |
17:02:29 17:01:52 17:01:39 17:00:41
|
109 191 59 400
|
9,1100 9,1100 9,1100 9,1100
|
1 1 1 1 |
300 1000 995 200 |
9.00000 8.95000 8.93000 8.92000 |
9.24000 9.25000 9.37000 9.40000 |
700 1700 100 200 |
1 1 1 1 |
|
KETY |
755.00 |
-0.33 % |
17:04:48 |
27 |
750,5000 |
2 |
65 |
750.50000 |
752.00000 |
1 |
1 |
15 |
11,171 |
[+] |
KTY |
743.00 759.00 |
679.50000 830.50000 |
17:01:36 17:01:13 17:01:13 17:00:00
|
1 9 1 2
|
750,5000 750,5000 750,5000 750,5000
|
6 2 2 3 |
365 31 52 188 |
750.00000 749.50000 749.00000 748.50000 |
755.50000 756.00000 756.50000 757.00000 |
5 520 157 198 |
1 2 2 2 |
|
KGHM |
118.60 |
-0.42 % |
17:01:31 |
11 |
117,9500 |
2 |
572 |
117.85000 |
117.95000 |
1303 |
4 |
694 |
81,877 |
[+] |
KGH |
116.00 119.20 |
106.75000 130.45000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
625 20 29 830
|
117,9500 117,9500 117,9500 117,9500
|
1 1 1 1 |
1778 224 17 1278 |
117.80000 117.75000 117.70000 117.65000 |
118.00000 118.05000 118.10000 118.15000 |
1225 1561 659 4375 |
5 3 2 2 |
|
KGL |
14.75 |
2.03 % |
16:14:20 |
2 |
15,1000 |
1 |
280 |
14.20000 |
15.30000 |
400 |
1 |
2 |
23 |
[+] |
KGL |
14.20 15.10 |
13.30000 16.20000 |
14:56:20 14:56:20 14:56:20 14:41:59
|
511 500 120 123
|
14,7000 14,4500 14,4000 14,3500
|
2 2 1 2 |
550 1300 960 1670 |
14.15000 14.10000 14.05000 14.00000 |
15.50000 16.00000 16.10000 16.15000 |
585 100 2 110 |
2 1 1 1 |
|
KINOPOL |
17.00 |
-2.35 % |
17:00:00 |
2 |
16,6000 |
2 |
1696 |
16.40000 |
16.60000 |
298 |
2 |
12 |
195 |
[+] |
KPL |
16.30 17.00 |
15.30000 18.70000 |
16:36:31 16:16:32 16:16:32 14:35:58
|
130 100 250 47
|
16,5000 16,4000 16,4000 16,7500
|
2 4 2 3 |
426 550 403 420 |
16.35000 16.30000 16.25000 16.20000 |
16.65000 16.70000 16.75000 16.80000 |
250 500 1356 300 |
1 1 3 2 |
|
KLABATER |
0.59 |
-1.01 % |
15:54:26 |
600 |
0,5880 |
1 |
400 |
0.58000 |
0.58800 |
400 |
1 |
2 |
1 |
[+] |
KBT |
0.59 0.59 |
0.47600 0.71200 |
15:54:26 12:10:37 09:50:04 15:43:23
|
670 500 700 200
|
0,5880 0,5940 0,5940 0,5940
|
1 2 1 1 |
425 1125 500 230 |
0.57200 0.56200 0.56000 0.55400 |
0.59000 0.60200 0.61800 0.62800 |
32873 1470 800 950 |
1 1 1 2 |
|
KLEPSYDRA |
11.80 |
0.84 % |
16:17:19 |
1 |
12,0000 |
2 |
170 |
11.70000 |
12.00000 |
1097 |
2 |
3 |
35 |
[+] |
KLE |
11.60 12.20 |
9.45000 14.10000 |
16:03:25 16:02:50 15:19:57 15:14:01
|
1 10 200 260
|
12,0000 11,9000 11,8000 11,7000
|
5 4 1 2 |
645 2640 100 97 |
11.60000 11.50000 11.40000 11.30000 |
12.10000 12.20000 12.30000 12.40000 |
1800 3800 60 230 |
3 2 2 3 |
|
KLON |
1.66 |
0.00 % |
09:16:37 |
10 |
1,6600 |
1 |
50 |
1.59000 |
1.66000 |
2410 |
1 |
0 |
0 |
[+] |
KLN |
1.66 1.66 |
1.33000 1.99000 |
09:19:41 09:19:15 09:22:16 12:08:19
|
20 20 20 2480
|
1,6600 1,6600 1,6600 1,6600
|
1 1 1 1 |
50 50 50 50 |
1.55000 1.50000 1.47000 1.40000 |
1.70000 1.75000 1.77000 1.78000 |
50 1266 100 450 |
1 2 1 1 |
|
KOGENERA |
62.00 |
0.97 % |
17:00:00 |
9 |
62,6000 |
1 |
69 |
61.80000 |
62.60000 |
72 |
1 |
8 |
479 |
[+] |
KGN |
59.40 62.60 |
55.80000 68.20000 |
17:00:00 17:00:00 16:49:39 16:45:39
|
1 100 31 8
|
62,6000 62,6000 61,8000 61,8000
|
1 1 1 4 |
75 2 100 918 |
61.00000 60.80000 60.60000 60.40000 |
62.80000 63.40000 63.80000 64.00000 |
254 35 51 218 |
4 1 1 4 |
|
KOMPAP |
19.00 |
-1.50 % |
14:41:40 |
20 |
19,7000 |
1 |
400 |
19.00000 |
19.70000 |
430 |
2 |
1 |
10 |
[+] |
KMP |
19.00 19.70 |
17.10000 20.80000 |
14:08:14 14:08:14 12:14:08 12:14:08
|
100 400 5 395
|
19,0000 19,0000 20,0000 19,3000
|
1 1 1 0 |
19 400 50 0 |
18.40000 17.90000 16.00000 0.00000 |
19.80000 20.00000 20.20000 21.80000 |
400 750 797 450 |
1 2 1 1 |
|
KOMPUTRON |
4.65 |
1.51 % |
16:22:41 |
8 |
4,7200 |
1 |
13 |
4.70000 |
4.71000 |
2 |
1 |
6 |
28 |
[+] |
KOM |
4.64 4.77 |
4.19000 5.10000 |
16:21:13 14:51:07 14:51:07 14:33:02
|
2 3 4 1
|
4,7000 4,6500 4,6600 4,6600
|
1 2 2 2 |
3 6 637 6 |
4.66000 4.65000 4.64000 4.63000 |
4.72000 4.74000 4.75000 4.76000 |
62 3 3 7 |
1 1 2 2 |
|
KORBANK |
8.05 |
0.00 % |
15:04:30 |
60 |
8,0000 |
1 |
70 |
8.00000 |
8.15000 |
543 |
2 |
6 |
44 |
[+] |
KOR |
7.95 8.05 |
6.45000 9.65000 |
14:38:35 14:38:26 14:38:26 09:47:47
|
1350 2760 40 113
|
8,0000 8,0000 8,0000 7,9500
|
2 1 1 2 |
3602 1000 1000 1010 |
7.95000 7.90000 7.85000 7.80000 |
8.20000 8.25000 8.30000 8.35000 |
252 195 360 185 |
2 2 2 1 |
|
KPPD |
54.60 |
0.00 % |
11:35:29 |
10 |
54,6000 |
1 |
140 |
54.20000 |
54.60000 |
85 |
1 |
0 |
1 |
[+] |
KPD |
54.60 54.60 |
49.20000 60.00000 |
15:31:48 10:55:45 12:03:13 09:00:00
|
1 1 1 32
|
54,6000 54,6000 55,0000 54,2000
|
1 1 1 1 |
1 1 50 60 |
54.00000 53.60000 50.00000 46.60000 |
55.80000 56.00000 56.20000 56.60000 |
9 18 31 2 |
1 1 4 1 |
|
KRAKCHEM |
0.37 |
-4.26 % |
13:38:26 |
2000 |
0,3600 |
1 |
18000 |
0.36000 |
0.37200 |
3596 |
2 |
21 |
8 |
[+] |
KCH |
0.35 0.37 |
0.33400 0.40600 |
10:30:46 10:30:36 10:30:36 10:30:36
|
56 218 1980 181
|
0,3540 0,3560 0,3560 0,3580
|
1 3 2 1 |
1000 10702 2827 2005 |
0.35600 0.35400 0.35200 0.34600 |
0.37400 0.37800 0.40000 0.40600 |
3000 5000 3946 3194 |
1 1 2 2 |
|
KREDYTIN |
21.20 |
-0.93 % |
16:27:57 |
1 |
21,2000 |
1 |
221 |
19.70000 |
21.20000 |
862 |
3 |
1 |
20 |
[+] |
KRI |
19.70 21.20 |
19.10000 23.20000 |
16:14:28 16:14:28 14:56:49 14:40:34
|
400 100 47 100
|
20,0000 20,2000 20,8000 20,2000
|
1 1 2 2 |
67 92 437 179 |
19.20000 18.10000 16.70000 16.20000 |
21.40000 21.80000 22.00000 22.60000 |
5 108 1200 25 |
1 3 2 1 |
|
KRKA |
542.00 |
0.00 % |
16:09:21 |
7 |
542,0000 |
1 |
4 |
540.00000 |
546.00000 |
31 |
2 |
0 |
32 |
[+] |
KRK |
524.00 546.00 |
488.00000 596.00000 |
15:34:56 14:17:07 13:41:37 12:07:19
|
1 5 1 3
|
546,0000 546,0000 540,0000 540,0000
|
2 1 1 1 |
2 1 1 6 |
536.00000 530.00000 528.00000 526.00000 |
548.00000 550.00000 552.00000 556.00000 |
22 29 2 70 |
3 1 1 1 |
|
KRUK |
441.00 |
-3.99 % |
17:04:40 |
55 |
423,8000 |
1 |
5 |
423.80000 |
424.00000 |
77 |
3 |
30 |
13,034 |
[+] |
KRU |
423.20 441.60 |
397.00000 485.00000 |
17:02:55 17:01:29 17:01:13 17:01:13
|
96 20 15 8
|
423,8000 423,8000 423,8000 423,8000
|
3 7 8 18 |
123 190 181 448 |
423.60000 423.40000 423.20000 423.00000 |
424.40000 424.60000 424.80000 425.00000 |
152 4 130 116 |
2 2 1 2 |
|
KRVITAMIN |
11.75 |
4.82 % |
16:21:31 |
50 |
11,9500 |
2 |
658 |
11.45000 |
11.95000 |
2239 |
2 |
3 |
31 |
[+] |
KVT |
11.60 12.20 |
10.60000 12.90000 |
13:07:16 11:58:53 10:50:53 09:28:21
|
633 2 2 150
|
11,8500 11,6500 12,2000 12,1000
|
1 1 1 1 |
89 200 62 2 |
11.35000 11.30000 11.10000 11.00000 |
12.00000 12.05000 12.10000 12.20000 |
625 2 5036 5800 |
1 1 1 1 |
|
KSGAGRO |
1.55 |
2.61 % |
13:16:17 |
393 |
1,5700 |
2 |
81 |
1.53000 |
1.57000 |
973 |
4 |
2 |
2 |
[+] |
KSG |
1.55 1.57 |
1.39500 1.69500 |
13:16:17 10:08:44 10:08:44 10:08:44
|
40 293 8 150
|
1,5650 1,5700 1,5650 1,5600
|
1 1 2 2 |
22 11 261 7349 |
1.52000 1.51500 1.50500 1.50000 |
1.57500 1.58000 1.59000 1.60000 |
366 5310 100 100 |
1 2 1 1 |
|
KUBOTA |
0.00 |
0.00 % |
11:28:57 |
1 |
10,0000 |
2 |
40 |
9.80000 |
10.00000 |
597 |
1 |
0 |
0 |
[+] |
KUB |
0.00 0.00 |
8.00000 12.00000 |
16:01:32 09:00:00 15:43:00 15:43:00
|
1 120 250 200
|
10,0000 10,0000 10,0000 10,1000
|
1 1 2 1 |
50 260 440 100 |
9.70000 9.62000 9.60000 9.50000 |
10.20000 10.25000 10.30000 10.35000 |
940 325 150 150 |
3 1 1 1 |
|
KUPIEC |
1.00 |
2.06 % |
17:00:00 |
65 |
0,9900 |
2 |
1842 |
0.92400 |
0.99000 |
913 |
2 |
5 |
5 |
[+] |
KPC |
0.92 1.00 |
0.80000 1.20000 |
11:07:01 11:07:01 11:04:11 11:04:11
|
100 2500 2250 50
|
0,9240 0,9260 0,9300 0,9300
|
1 2 1 1 |
50 176 699 1000 |
0.92000 0.91000 0.90200 0.90000 |
1.01000 1.02000 1.03500 1.04000 |
100 50 997 50 |
1 1 1 1 |
|
LABOCANNA |
0.46 |
2.34 % |
17:00:00 |
1 |
0,4810 |
1 |
27 |
0.46400 |
0.48100 |
7467 |
2 |
48 |
23 |
[+] |
LCN |
0.45 0.49 |
0.36800 0.55000 |
16:05:44 16:05:44 15:21:34 15:21:34
|
1930 1070 661 2000
|
0,4620 0,4670 0,4620 0,4630
|
1 1 1 1 |
27 1509 4273 1000 |
0.46300 0.46200 0.46100 0.45900 |
0.48300 0.48400 0.48800 0.49000 |
17000 61483 1424 4000 |
2 2 2 1 |
|
LABOPRINT |
22.20 |
0.00 % |
11:00:41 |
1 |
22,2000 |
1 |
345 |
21.80000 |
22.00000 |
80 |
1 |
0 |
0 |
[+] |
LAB |
22.20 22.20 |
20.00000 24.40000 |
09:43:46 09:43:44 09:43:42 09:43:39
|
1 1 1 1
|
22,2000 22,2000 22,2000 22,2000
|
1 1 1 1 |
20 40 20 50 |
21.60000 21.20000 21.00000 20.80000 |
22.20000 22.80000 23.00000 23.20000 |
151 329 20 20 |
1 1 1 1 |
|
LARQ |
2.16 |
-2.78 % |
15:47:47 |
25 |
2,1000 |
1 |
1356 |
2.08000 |
2.10000 |
33 |
1 |
3 |
6 |
[+] |
LRQ |
2.06 2.20 |
1.95000 2.36000 |
15:39:34 10:22:32 10:22:21 10:22:21
|
1357 401 500 58
|
2,0800 2,0600 2,0800 2,0800
|
1 1 1 1 |
2000 480 50 570 |
2.06000 2.00000 1.85000 1.82000 |
2.18000 2.20000 2.26000 2.28000 |
500 1163 1000 5230 |
1 2 1 4 |
|
LAURENPES |
0.08 |
-0.98 % |
17:00:00 |
10000 |
0,0808 |
1 |
8189 |
0.08000 |
0.08080 |
1050 |
1 |
279 |
22 |
[+] |
LPS |
0.08 0.08 |
0.05720 0.10600 |
17:00:00 16:47:43 16:47:43 16:46:56
|
500 640 14360 1227
|
0,0808 0,0810 0,0808 0,0800
|
1 1 1 3 |
18300 70000 17150 72500 |
0.07640 0.07600 0.07560 0.07500 |
0.08100 0.08120 0.08140 0.08160 |
5867 22000 14000 96384 |
1 1 1 3 |
|
LEGIMI |
31.00 |
0.00 % |
09:16:51 |
89 |
31,0000 |
1 |
75 |
31.00000 |
31.40000 |
80 |
1 |
1 |
20 |
[+] |
LEG |
31.00 31.00 |
24.80000 37.20000 |
09:06:10 09:05:59 09:05:13 09:04:38
|
80 80 300 100
|
31,0000 31,0000 31,0000 31,0000
|
1 1 1 1 |
150 80 680 150 |
30.80000 30.00000 29.40000 28.60000 |
32.20000 33.00000 34.80000 35.00000 |
70 95 177 4281 |
1 1 2 8 |
|
LENA |
3.62 |
-3.01 % |
17:00:00 |
400 |
3,5500 |
1 |
100 |
3.55000 |
3.59000 |
377 |
2 |
16 |
56 |
[+] |
LEN |
3.50 3.66 |
3.26000 3.98000 |
16:49:45 16:42:44 15:52:18 15:02:26
|
500 34 10 7
|
3,5500 3,6000 3,6000 3,5300
|
1 3 4 1 |
100 1593 2217 1000 |
3.54000 3.53000 3.52000 3.51000 |
3.60000 3.62000 3.65000 3.69000 |
183 1000 298 1000 |
1 1 1 1 |
|
LENTEX |
7.14 |
1.68 % |
15:52:04 |
1 |
7,2800 |
1 |
165 |
7.08000 |
7.28000 |
1020 |
3 |
12 |
87 |
[+] |
LTX |
7.10 7.28 |
6.44000 7.84000 |
15:51:44 15:51:23 15:51:23 15:51:23
|
262 107 83 180
|
7,1000 7,1000 7,1000 7,1200
|
2 1 1 1 |
248 350 1000 1026 |
7.06000 7.02000 7.00000 6.98000 |
7.30000 7.32000 7.34000 7.36000 |
1239 250 674 888 |
2 2 1 1 |
|
LESS |
0.24 |
0.41 % |
17:00:00 |
2 |
0,2430 |
2 |
23959 |
0.24200 |
0.24300 |
258 |
2 |
67 |
16 |
[+] |
LES |
0.24 0.25 |
0.21700 0.26500 |
14:54:15 14:53:20 14:53:20 13:36:06
|
456 17645 1899 101
|
0,2420 0,2420 0,2420 0,2420
|
1 17 7 7 |
20000 38813 11538 5119 |
0.24100 0.24000 0.23900 0.23800 |
0.24500 0.24600 0.24700 0.24900 |
10 6944 4813 25935 |
1 3 2 4 |
|
LETUS |
0.00 |
0.00 % |
13:12:02 |
10 |
1,7000 |
1 |
10 |
PKC |
PKC |
935 |
9 |
0 |
0 |
[+] |
LET |
0.00 0.00 |
1.36000 2.04000 |
13:02:47 13:02:47 13:00:06 17:00:00
|
42 158 42 58
|
1,4700 1,5200 1,5200 1,7000
|
1 1 1 1 |
1700 385 8 66 |
1.60000 1.30000 1.25000 1.20000 |
1.50000 1.65000 1.70000 1.82000 |
534 1707 662 1000 |
2 1 2 1 |
|
LGTRADE |
0.00 |
0.00 % |
16:26:49 |
200 |
3,7000 |
1 |
205 |
3.60000 |
3.70000 |
3142 |
4 |
0 |
0 |
[+] |
LGT |
0.00 0.00 |
2.96000 4.44000 |
16:26:49 16:24:08 14:43:33 14:27:28
|
300 6000 1000 2795
|
3,6600 3,6000 3,6000 3,6000
|
1 1 1 1 |
700 567 476 5 |
3.56000 3.54000 3.50000 3.40000 |
3.88000 3.90000 4.00000 4.10000 |
898 1000 1976 1000 |
1 1 1 1 |
|
LIBET |
1.60 |
-1.84 % |
09:00:00 |
10 |
1,6000 |
1 |
5000 |
1.56000 |
1.60000 |
90 |
1 |
0 |
0 |
[+] |
LBT |
1.60 1.60 |
1.44000 1.76000 |
09:00:00 17:00:39 17:00:00 15:20:47
|
2 600 1499 100
|
1,6300 1,6000 1,6000 1,5600
|
1 3 1 1 |
7000 1139 4080 1625 |
1.54000 1.50000 1.49000 1.48000 |
1.62000 1.63000 1.64000 1.66000 |
2000 989 6500 1847 |
1 1 1 1 |
|
LOKATYBUD |
0.43 |
9.76 % |
15:00:00 |
100 |
0,4500 |
1 |
10 |
0.43000 |
0.45000 |
300 |
1 |
1 |
0 |
[+] |
LBD |
0.43 0.45 |
0.34400 0.51500 |
11:14:26 11:14:26 11:00:00 11:00:00
|
200 140 60 140
|
0,4300 0,4300 0,4300 0,4300
|
2 1 1 1 |
200 100 200 200 |
0.35000 0.33000 0.32000 0.30000 |
0.47000 0.47800 0.48000 0.50000 |
500 2829 576 100 |
1 1 2 1 |
|
LOKUM |
25.60 |
-1.55 % |
17:00:00 |
2 |
25,4000 |
2 |
158 |
24.40000 |
25.40000 |
298 |
1 |
1 |
16 |
[+] |
LKD |
24.60 25.60 |
23.20000 28.00000 |
15:42:14 14:41:34 13:11:53 13:11:53
|
226 164 78 89
|
24,6000 24,6000 24,6000 24,6000
|
2 2 2 2 |
142 168 82 2 |
24.20000 24.00000 23.00000 22.40000 |
25.60000 25.80000 26.00000 26.40000 |
81 3 284 120 |
3 1 2 1 |
|
LPP |
12,400.00 |
20.52 % |
17:04:51 |
1 |
13 800,0000 |
1 |
18 |
13790.00000 |
13800.00000 |
449 |
11 |
77 |
1,053,153 |
[+] |
LPP |
11,800.00 15,530.00 |
12150.00000 14850.00000 |
17:04:34 17:04:13 17:03:34 17:03:33
|
10 1 1 10
|
13 800,0000 13 800,0000 13 800,0000 13 800,0000
|
6 3 10 1 |
203 4 175 1 |
13780.00000 13760.00000 13750.00000 13730.00000 |
13810.00000 13820.00000 13830.00000 13840.00000 |
137 101 98 37 |
2 2 2 2 |
|
LSISOFT |
15.05 |
2.32 % |
16:38:28 |
10 |
15,4500 |
1 |
300 |
15.05000 |
15.45000 |
307 |
2 |
2 |
38 |
[+] |
LSI |
15.00 15.45 |
13.55000 16.55000 |
16:04:08 16:03:47 16:03:39 16:03:39
|
300 300 140 760
|
15,3500 15,3500 15,3500 15,3000
|
2 1 1 1 |
600 1 100 150 |
15.00000 14.70000 14.50000 14.25000 |
15.60000 15.80000 15.95000 16.00000 |
500 277 900 70 |
1 1 1 1 |
|
LUBAWA |
3.88 |
-4.29 % |
17:04:16 |
1790 |
3,7040 |
3 |
1550 |
3.70400 |
3.72000 |
10000 |
1 |
650 |
2,453 |
[+] |
LBW |
3.60 3.92 |
3.49200 4.26800 |
17:04:16 17:04:16 17:02:19 17:02:19
|
150 60 940 20
|
3,7040 3,7040 3,7040 3,7040
|
8 4 1 1 |
12090 3000 377 1000 |
3.70000 3.69000 3.68800 3.68600 |
3.73600 3.74200 3.74400 3.75800 |
733 937 840 939 |
1 1 1 1 |
|
LUDUS |
0.21 |
4.95 % |
11:00:00 |
50 |
0,2120 |
2 |
8770 |
0.21200 |
0.22600 |
897 |
1 |
0 |
0 |
[+] |
LUD |
0.21 0.21 |
0.17000 0.25400 |
15:00:00 15:00:00 15:00:00 15:00:00
|
235 500 200 200
|
0,2020 0,2020 0,2020 0,2020
|
1 1 1 1 |
4738 6445 3000 5000 |
0.21000 0.20000 0.18000 0.15000 |
0.24000 0.26000 0.27600 0.27800 |
200 200 1920 200 |
1 1 1 1 |
|
LUG |
0.00 |
1.72 % |
13:14:47 |
171 |
8,8500 |
1 |
2000 |
8.65000 |
8.80000 |
400 |
1 |
0 |
0 |
[+] |
LUG |
0.00 0.00 |
7.00000 10.40000 |
12:42:58 11:22:19 11:22:19 09:04:53
|
255 412 150 200
|
8,7000 8,9000 8,9000 8,7000
|
2 1 1 1 |
850 400 542 400 |
8.45000 8.40000 8.30000 8.25000 |
8.85000 8.90000 8.95000 9.00000 |
329 1000 3639 250 |
2 1 1 1 |
|
LUKARDI |
0.00 |
7.44 % |
14:47:55 |
173 |
0,6500 |
1 |
730 |
0.60500 |
0.64500 |
2001 |
1 |
0 |
0 |
[+] |
LUK |
0.00 0.00 |
0.48400 0.72500 |
14:47:55 14:46:09 14:46:09 14:36:24
|
827 563 1437 1000
|
0,6000 0,6000 0,5900 0,5900
|
1 1 1 1 |
999 14120 4000 12000 |
0.51000 0.50500 0.50000 0.48000 |
0.65000 0.68500 0.69000 0.69500 |
6806 999 4775 2000 |
2 1 1 1 |
|
M4B |
0.00 |
0.00 % |
11:00:00 |
3 |
16,1000 |
1 |
787 |
13.00000 |
18.00000 |
112 |
2 |
0 |
0 |
[+] |
M4B |
0.00 0.00 |
12.90000 19.30000 |
11:00:00 11:02:06 11:02:06 12:56:31
|
55 15 10 35
|
16,1000 16,0000 16,0000 13,0000
|
1 1 1 1 |
10 5 1 1 |
12.00000 10.00000 0.50000 0.30000 |
25.00000 28.00000 31.60000 32.00000 |
754 956 296 213 |
1 1 1 1 |
|
MABION |
16.27 |
2.59 % |
17:00:00 |
7 |
16,6600 |
1 |
307 |
16.63000 |
16.66000 |
13 |
1 |
31 |
511 |
[+] |
MAB |
16.27 16.89 |
14.65000 17.89000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 21 29 15
|
16,6600 16,6600 16,6600 16,6600
|
2 1 2 3 |
51 300 2 174 |
16.57000 16.56000 16.55000 16.54000 |
16.67000 16.68000 16.69000 16.70000 |
15 525 2 1 |
2 1 1 1 |
|
MAKARONPL |
22.60 |
-1.32 % |
17:00:00 |
1 |
22,5000 |
2 |
147 |
22.30000 |
22.50000 |
464 |
1 |
5 |
116 |
[+] |
MAK |
22.10 22.90 |
20.40000 24.80000 |
16:00:52 15:58:34 15:15:58 15:15:58
|
10 20 89 111
|
22,3000 22,3000 22,6000 22,5000
|
2 1 6 2 |
250 221 751 273 |
22.20000 22.10000 22.00000 21.90000 |
22.60000 22.70000 22.80000 22.90000 |
111 222 601 984 |
1 2 4 3 |
|
MAKOLAB |
0.00 |
0.00 % |
13:51:57 |
190 |
4,4600 |
1 |
451 |
4.44000 |
4.60000 |
295 |
1 |
0 |
0 |
[+] |
MLB |
0.00 0.00 |
3.58000 5.35000 |
12:56:36 10:02:27 09:00:00 15:40:35
|
192 5 55 435
|
4,4600 4,4800 4,6000 4,6000
|
1 2 1 2 |
1000 1025 1400 1235 |
4.38000 4.36000 4.34000 4.30000 |
4.66000 4.78000 4.82000 5.10000 |
475 1500 417 2000 |
2 1 1 1 |
|
MANGATA |
91.00 |
-0.55 % |
15:43:46 |
39 |
90,5000 |
2 |
35 |
90.50000 |
91.00000 |
868 |
2 |
0 |
7 |
[+] |
MGT |
90.50 91.00 |
82.00000 100.00000 |
15:33:28 13:32:38 09:07:18 15:02:37
|
10 25 1 2
|
91,0000 90,5000 91,0000 91,0000
|
3 4 3 3 |
104 120 151 61 |
90.00000 89.00000 88.50000 88.00000 |
92.00000 92.50000 93.00000 93.50000 |
4 46 3 145 |
1 2 1 1 |
|
MARVIPOL |
7.62 |
4.64 % |
17:00:00 |
2195 |
8,1200 |
3 |
5856 |
8.12000 |
8.14000 |
1190 |
2 |
207 |
1,680 |
[+] |
MVP |
7.60 8.32 |
6.86000 8.38000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
933 1765 2000 100
|
8,1200 8,1200 8,1200 8,1200
|
1 2 2 5 |
1200 1500 2590 6347 |
8.08000 8.06000 8.04000 8.02000 |
8.18000 8.20000 8.22000 8.24000 |
800 330 248 1225 |
1 3 1 1 |
|
MAXCOM |
9.94 |
-1.01 % |
17:00:00 |
1 |
9,8400 |
1 |
2 |
9.74000 |
9.84000 |
1 |
1 |
0 |
0 |
[+] |
MXC |
9.74 9.94 |
8.96000 10.90000 |
17:00:00 13:14:43 11:08:29 10:55:25
|
1 5 9 1
|
9,8400 9,7400 9,8600 9,8600
|
1 1 1 1 |
2 3 3 3 |
9.72000 9.68000 9.66000 9.62000 |
9.86000 9.94000 9.96000 9.98000 |
291 73 13 210 |
1 1 1 1 |
|
MAXIPIZZA |
0.00 |
0.00 % |
13:32:15 |
11 |
0,6700 |
1 |
257 |
0.58000 |
0.65000 |
4400 |
2 |
0 |
0 |
[+] |
MXP |
0.00 0.00 |
0.54000 0.80000 |
13:32:06 12:33:40 12:33:40 12:33:40
|
243 17757 6743 500
|
0,5800 0,6700 0,6600 0,6000
|
1 1 1 1 |
1000 1499 1000 2000 |
0.55000 0.51500 0.50000 0.45000 |
0.66000 0.66500 0.68000 0.69500 |
8257 25000 7934 1000 |
1 1 2 1 |
|
MBANK |
727.60 |
0.17 % |
17:00:36 |
20 |
725,0000 |
1 |
1 |
725.00000 |
725.20000 |
96 |
1 |
35 |
25,276 |
[+] |
MBK |
710.80 736.60 |
655.00000 800.20000 |
17:00:14 17:00:13 17:00:13 17:00:13
|
89 62 71 28
|
725,0000 725,0000 725,0000 725,0000
|
1 1 2 1 |
19 43 91 2 |
724.80000 724.20000 724.00000 723.80000 |
725.60000 725.80000 726.20000 726.80000 |
79 98 5 2 |
2 2 2 1 |
|
MBFGROUP |
4.16 |
1.90 % |
17:00:00 |
1 |
4,2800 |
1 |
1 |
4.20000 |
4.28000 |
601 |
2 |
23 |
98 |
[+] |
MBF |
4.04 4.45 |
3.33000 4.99000 |
16:16:13 16:15:35 16:04:46 16:01:15
|
1000 243 30 950
|
4,2000 4,2000 4,0900 4,1000
|
3 1 1 1 |
713 1000 203 518 |
4.12000 4.09000 4.07000 4.06000 |
4.30000 4.34000 4.35000 4.36000 |
6150 700 95 800 |
1 1 1 1 |
|
MBWS |
13.00 |
0.00 % |
09:01:01 |
2 |
13,0000 |
0 |
0 |
0.00000 |
13.00000 |
16 |
1 |
0 |
0 |
[+] |
MBW |
13.00 13.00 |
11.70000 14.30000 |
09:02:16 10:19:13 09:03:58 10:13:45
|
2 100 2 272
|
13,0000 13,0000 13,6000 13,0000
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
13.60000 13.70000 14.00000 14.20000 |
198 327 98 8 |
1 2 1 1 |
|
MCI |
23.70 |
2.98 % |
17:00:00 |
1 |
24,2000 |
1 |
90 |
23.80000 |
24.20000 |
577 |
2 |
7 |
166 |
[+] |
MCI |
23.10 24.30 |
21.40000 26.00000 |
17:00:00 17:00:00 16:32:50 16:32:33
|
2 48 5 215
|
24,2000 24,2000 23,8000 24,2000
|
2 1 2 1 |
375 250 300 300 |
23.70000 23.60000 23.50000 23.40000 |
24.30000 24.60000 24.70000 24.80000 |
602 300 400 500 |
3 1 2 1 |
|
MDIENERGIA |
1.60 |
1.88 % |
15:44:16 |
215 |
1,6300 |
8 |
979 |
1.56500 |
1.63000 |
286 |
2 |
2 |
3 |
[+] |
MDI |
1.56 1.63 |
1.44000 1.75000 |
15:44:16 15:44:16 15:44:16 15:44:16
|
25 25 25 25
|
1,6250 1,6200 1,6200 1,6100
|
2 1 2 1 |
1597 323 50 1200 |
1.56000 1.55000 1.54500 1.54000 |
1.63500 1.67000 1.69500 1.70000 |
25 844 1031 1000 |
1 2 3 1 |
|
MEDAPP |
0.32 |
3.77 % |
17:00:00 |
8 |
0,3300 |
1 |
60 |
0.31600 |
0.33000 |
3467 |
1 |
69 |
22 |
[+] |
MDA |
0.31 0.33 |
0.25600 0.38400 |
15:33:27 15:33:27 15:01:49 14:50:11
|
440 60 1940 60
|
0,3300 0,3290 0,3160 0,3160
|
3 1 1 3 |
3319 5000 1971 3532 |
0.31500 0.31400 0.31300 0.31000 |
0.33400 0.33700 0.33900 0.34000 |
130 70 135 3133 |
2 1 2 2 |
|
MEDCAMP |
0.62 |
-3.09 % |
16:33:50 |
5 |
0,6280 |
1 |
27 |
0.61400 |
0.62800 |
1983 |
1 |
18 |
11 |
[+] |
MDP |
0.61 0.63 |
0.49500 0.74000 |
16:33:44 15:52:28 15:52:18 15:44:28
|
2000 5 7005 5
|
0,6180 0,6280 0,6140 0,6280
|
1 1 1 2 |
2000 50 700 3500 |
0.61200 0.61000 0.60400 0.60200 |
0.63000 0.64200 0.64600 0.65000 |
5000 100 50 34500 |
1 1 1 4 |
|
MEDICALG |
26.95 |
-2.80 % |
17:00:34 |
243 |
26,0000 |
1 |
1 |
25.95000 |
26.05000 |
1 |
1 |
36 |
934 |
[+] |
MDG |
25.30 27.20 |
24.30000 29.60000 |
17:00:00 16:49:32 16:49:32 16:48:55
|
1 13 37 11
|
26,0000 26,0000 25,9500 25,9500
|
4 5 3 2 |
390 5 52 116 |
25.90000 25.85000 25.80000 25.75000 |
26.10000 26.15000 26.20000 26.25000 |
1 1 1 1 |
1 1 1 1 |
|
MEDICOBIO |
0.97 |
-0.21 % |
15:18:59 |
10 |
0,9720 |
1 |
200 |
0.93200 |
0.97000 |
2000 |
1 |
4 |
3 |
[+] |
MDB |
0.93 0.97 |
0.78000 1.16500 |
15:18:59 15:18:59 15:18:59 15:09:46
|
2000 200 200 500
|
0,9700 0,9700 0,9680 0,9340
|
2 1 1 1 |
6050 500 500 500 |
0.93000 0.92000 0.91800 0.91600 |
0.97200 0.97400 0.97600 0.97800 |
3300 3522 500 500 |
4 1 1 1 |
|
MEDINICE |
9.78 |
0.81 % |
16:09:28 |
200 |
9,9800 |
3 |
323 |
9.74000 |
9.98000 |
22 |
1 |
3 |
32 |
[+] |
ICE |
9.74 10.00 |
8.82000 10.75000 |
15:15:31 15:15:31 15:15:31 13:55:55
|
97 24 10 106
|
9,7400 9,7400 9,7600 9,7400
|
1 5 1 4 |
2 448 2 405 |
9.72000 9.70000 9.68000 9.66000 |
10.00000 10.05000 10.10000 10.15000 |
336 300 330 1368 |
3 1 2 4 |
|
MENNICA |
16.50 |
0.00 % |
14:56:44 |
10 |
16,5000 |
2 |
1005 |
16.50000 |
16.60000 |
150 |
1 |
1 |
17 |
[+] |
MNC |
16.50 16.70 |
14.85000 18.15000 |
11:51:25 11:01:39 09:00:00 09:00:00
|
5 4 500 500
|
16,5000 16,7000 16,5000 16,5000
|
2 1 2 2 |
1001 1 2 702 |
16.45000 16.40000 16.35000 16.30000 |
16.70000 16.80000 16.85000 16.90000 |
620 150 5 783 |
2 1 1 3 |
|
MENNICASK |
52.00 |
-1.99 % |
15:50:38 |
68 |
49,2000 |
1 |
23 |
49.60000 |
51.20000 |
26 |
1 |
0 |
16 |
[+] |
MNS |
49.20 52.00 |
41.60000 62.40000 |
15:50:38 15:50:38 14:57:13 14:21:21
|
6 26 2 43
|
49,4000 49,5000 49,4000 50,0000
|
1 4 1 1 |
22 103 2 1 |
49.20000 49.00000 48.90000 48.70000 |
51.40000 51.80000 52.00000 52.20000 |
39 100 59 8 |
1 1 5 1 |
|
MERA |
1.40 |
0.00 % |
09:03:28 |
20 |
1,4000 |
1 |
20 |
1.38000 |
1.40000 |
1150 |
1 |
0 |
0 |
[+] |
MER |
1.40 1.40 |
1.12000 1.68000 |
10:37:11 09:00:00 09:00:00 09:00:00
|
20 10 10 10
|
1,4000 1,4500 1,4500 1,4500
|
1 1 2 1 |
20 100 111 20 |
1.36000 1.34000 1.33000 1.30000 |
1.42000 1.44000 1.46000 1.48000 |
50 100 100 100 |
1 1 1 1 |
|
MERCATOR |
43.66 |
-0.86 % |
17:00:00 |
38 |
43,7000 |
1 |
1985 |
43.70000 |
43.96000 |
1 |
1 |
5 |
235 |
[+] |
MRC |
43.62 44.18 |
39.30000 48.02000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
32 18 37 2
|
43,7000 43,7000 43,7000 43,7000
|
2 1 2 3 |
46 50 228 261 |
43.68000 43.66000 43.64000 43.62000 |
44.00000 44.06000 44.16000 44.20000 |
230 1 29 135 |
1 1 2 2 |
|
MERCOR |
25.10 |
1.20 % |
17:00:00 |
37 |
25,4000 |
2 |
63 |
25.10000 |
25.40000 |
43 |
2 |
1 |
14 |
[+] |
MCR |
24.70 25.50 |
22.60000 27.60000 |
15:41:56 15:41:56 15:41:56 15:38:28
|
36 50 14 27
|
25,1000 25,1000 25,1000 25,1000
|
3 1 2 4 |
119 46 301 544 |
25.00000 24.90000 24.80000 24.70000 |
25.50000 25.60000 25.70000 25.80000 |
228 120 140 500 |
3 1 1 1 |
|
MERLINGRP |
0.00 |
0.00 % |
17:00:00 |
2139 |
0,1700 |
1 |
1 |
PKC |
PKC |
55656 |
7 |
0 |
0 |
[+] |
MRG |
0.00 0.00 |
0.13600 0.20400 |
17:00:00 17:00:00 16:49:38 16:49:38
|
1008 1853 2399 1000
|
0,1700 0,1700 0,1700 0,1705
|
1 1 2 0 |
1 28750 100000 0 |
0.02000 0.01200 0.01100 0.00000 |
0.01000 0.15000 0.29000 0.31400 |
4584 333 6443 5221 |
2 1 1 1 |
|
MEXPOLSKA |
4.06 |
0.99 % |
15:01:27 |
25 |
4,1000 |
1 |
100 |
4.07000 |
4.10000 |
100 |
1 |
3 |
12 |
[+] |
MEX |
4.05 4.18 |
3.66000 4.46000 |
12:06:31 10:58:30 10:58:30 10:58:30
|
4 2 7 7
|
4,1000 4,0600 4,0600 4,0700
|
1 1 2 1 |
450 2500 1000 3 |
4.05000 4.03000 4.01000 4.00000 |
4.31000 4.32000 4.33000 4.41000 |
28 290 404 248 |
1 1 1 1 |
|
MFO |
37.60 |
-2.93 % |
15:51:26 |
1000 |
36,5000 |
1 |
120 |
36.50000 |
37.00000 |
133 |
2 |
1 |
47 |
[+] |
MFO |
36.30 37.60 |
33.90000 41.30000 |
13:57:12 13:57:12 12:54:40 12:07:43
|
62 43 27 60
|
36,3000 36,3000 37,0000 37,0000
|
1 2 2 2 |
100 88 1233 1950 |
36.40000 36.30000 36.20000 36.00000 |
37.50000 37.60000 37.70000 38.00000 |
199 146 175 50 |
1 3 1 1 |
|
MILISYS |
1.64 |
-0.94 % |
17:00:00 |
500 |
1,5850 |
1 |
247 |
1.58500 |
1.63000 |
1281 |
1 |
23 |
36 |
[+] |
MLM |
1.57 1.65 |
1.31000 1.96000 |
16:03:45 16:03:45 16:03:45 16:03:45
|
943 1400 500 820
|
1,5700 1,5750 1,5800 1,5800
|
1 4 1 1 |
180 6482 100 10000 |
1.58000 1.57000 1.56000 1.55000 |
1.64000 1.64500 1.65000 1.67000 |
1408 50 2300 1000 |
2 1 1 1 |
|
MILKILAND |
0.59 |
0.52 % |
13:17:54 |
215 |
0,5830 |
1 |
82 |
0.57600 |
0.58300 |
92 |
1 |
5 |
3 |
[+] |
MLK |
0.57 0.59 |
0.53100 0.64900 |
13:17:54 13:17:54 11:54:40 11:54:40
|
100 80 171 40
|
0,5820 0,5820 0,5700 0,5710
|
4 2 1 1 |
400 200 100 100 |
0.57500 0.57400 0.57300 0.57100 |
0.58500 0.58800 0.59000 0.59400 |
70 50 28 50 |
1 1 1 1 |
|
MILKPOL |
0.50 |
11.22 % |
15:16:29 |
1 |
0,5450 |
1 |
1568 |
0.50000 |
0.54000 |
450 |
1 |
2 |
1 |
[+] |
MLP |
0.50 0.55 |
0.40000 0.60000 |
15:00:00 15:00:00 11:00:00 15:06:37
|
9 3 2432 350
|
0,5450 0,5450 0,5000 0,4900
|
1 2 1 1 |
1070 7370 400 2000 |
0.47000 0.42200 0.41000 0.40000 |
0.66500 0.67000 0.72000 0.91000 |
999 2000 2000 664 |
1 1 1 1 |
|
MILLENNIUM |
10.49 |
0.76 % |
17:00:00 |
61 |
10,5900 |
1 |
172 |
10.53000 |
10.60000 |
1580 |
3 |
600 |
6,310 |
[+] |
MIL |
10.37 10.61 |
9.44500 11.53000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
300 776 416 881
|
10,5900 10,5900 10,5900 10,5900
|
2 1 3 3 |
2776 215 4322 10344 |
10.51000 10.50000 10.48000 10.47000 |
10.61000 10.63000 10.64000 10.65000 |
3588 6326 6677 10315 |
2 3 5 7 |
|
MILTON |
0.55 |
-3.45 % |
09:39:05 |
2051 |
0,5600 |
1 |
833 |
0.53500 |
0.56000 |
3000 |
2 |
4 |
2 |
[+] |
MTN |
0.55 0.58 |
0.44000 0.66000 |
09:32:19 09:23:44 13:19:13 11:11:56
|
1 2000 1 2500
|
0,5800 0,5500 0,5800 0,5500
|
1 1 1 1 |
2000 1829 4000 2000 |
0.52000 0.51500 0.51000 0.50000 |
0.58000 0.60500 0.74000 0.75000 |
3271 3300 2317 890 |
2 1 1 1 |
|
MINERAL |
0.00 |
0.00 % |
15:00:00 |
790 |
0,6850 |
1 |
3500 |
0.60500 |
0.68500 |
5537 |
1 |
0 |
0 |
[+] |
MND |
0.00 0.00 |
0.55000 0.82000 |
15:00:00 11:05:47 11:00:00 15:00:00
|
2210 558 1442 129
|
0,6850 0,6850 0,6850 0,7250
|
2 1 1 2 |
2334 2400 1800 620 |
0.60000 0.56000 0.51500 0.50000 |
0.70000 0.71000 0.75000 0.76000 |
715 1320 3500 800 |
1 1 1 1 |
|
MIRACULUM |
1.22 |
-2.46 % |
17:00:00 |
50 |
1,1900 |
2 |
5500 |
1.17000 |
1.19000 |
960 |
1 |
5 |
7 |
[+] |
MIR |
1.19 1.23 |
1.10000 1.34000 |
17:00:00 09:06:54 09:06:54 09:06:54
|
990 685 20 1000
|
1,1900 1,2300 1,2200 1,2200
|
1 2 1 2 |
2200 1732 650 5000 |
1.16000 1.15000 1.14000 1.13000 |
1.22000 1.23000 1.24000 1.25000 |
250 1715 2660 6857 |
1 3 2 3 |
|
MIRBUD |
9.90 |
-1.82 % |
17:00:00 |
255 |
9,7200 |
3 |
1300 |
9.71000 |
9.72000 |
745 |
1 |
114 |
1,112 |
[+] |
MRB |
9.66 9.93 |
8.91000 10.88000 |
17:00:00 17:00:00 17:00:00 16:48:15
|
40 5 510 20
|
9,7200 9,7200 9,7200 9,7600
|
2 1 3 2 |
1050 2000 1650 335 |
9.70000 9.68000 9.67000 9.66000 |
9.76000 9.78000 9.79000 9.82000 |
130 1494 423 505 |
1 3 1 1 |
|
MLPGROUP |
74.20 |
0.00 % |
14:21:29 |
35 |
72,4000 |
1 |
2 |
71.40000 |
72.40000 |
64 |
1 |
0 |
31 |
[+] |
MLG |
72.40 74.20 |
66.80000 81.60000 |
13:19:04 12:04:09 12:01:00 09:00:00
|
55 324 11 4
|
73,0000 73,0000 72,6000 74,2000
|
1 1 1 1 |
30 3 45 9 |
70.00000 69.80000 69.00000 68.80000 |
74.40000 76.00000 77.80000 78.00000 |
82 550 200 444 |
2 1 1 2 |
|
MLSYSTEM |
44.45 |
-4.27 % |
17:00:00 |
11 |
42,6000 |
2 |
163 |
42.60000 |
43.20000 |
16 |
1 |
13 |
571 |
[+] |
MLS |
42.00 44.50 |
40.05000 48.85000 |
17:00:00 17:00:00 16:49:55 16:46:01
|
47 1 10 10
|
42,6000 42,6000 43,2000 43,3000
|
1 1 1 1 |
55 94 83 83 |
42.50000 42.40000 42.35000 42.30000 |
43.25000 43.40000 43.45000 43.50000 |
50 75 128 114 |
1 1 2 2 |
|
MMCPL |
12.10 |
0.00 % |
09:28:34 |
83 |
12,1000 |
1 |
83 |
12.00000 |
12.50000 |
50 |
1 |
0 |
1 |
[+] |
MMC |
12.10 12.10 |
9.70000 14.50000 |
15:39:44 15:39:44 15:39:44 15:23:36
|
100 20 50 4
|
11,4000 11,5000 11,5000 12,0000
|
1 1 1 1 |
51 89 69 30 |
11.40000 11.30000 10.20000 10.10000 |
12.60000 12.80000 13.70000 13.80000 |
100 79 63 89 |
1 1 1 1 |
|
MOBRUK |
314.00 |
-1.27 % |
17:00:00 |
7 |
311,5000 |
1 |
2 |
310.50000 |
311.50000 |
2 |
1 |
3 |
940 |
[+] |
MBR |
305.50 315.00 |
283.00000 345.00000 |
17:00:00 17:00:00 17:00:00 16:48:30
|
6 9 16 1
|
311,5000 311,5000 311,5000 312,0000
|
1 1 2 2 |
1 10 23 10 |
310.00000 308.50000 307.00000 306.50000 |
312.00000 313.00000 313.50000 314.50000 |
94 6 2 156 |
2 2 1 2 |
|
MOJ |
1.62 |
1.85 % |
09:18:31 |
50 |
1,6500 |
1 |
1823 |
1.62000 |
1.65000 |
20 |
1 |
1 |
2 |
[+] |
MOJ |
1.62 1.65 |
1.46000 1.78000 |
09:00:00 09:00:00 12:07:22 14:26:27
|
177 823 1177 1000
|
1,6200 1,6200 1,6200 1,6200
|
2 1 1 1 |
7500 1000 321 350 |
1.60000 1.56000 1.54000 1.53000 |
1.70000 1.83000 1.91000 1.96000 |
8600 333 345 1274 |
2 1 1 2 |
|
MOL |
31.86 |
1.38 % |
17:00:00 |
1 |
32,3000 |
1 |
28 |
32.30000 |
32.52000 |
4 |
1 |
3 |
83 |
[+] |
MOL |
31.82 32.30 |
28.68000 35.04000 |
17:00:00 16:46:09 16:46:09 16:25:22
|
1 20 24 22
|
32,3000 32,0800 32,0800 32,3000
|
1 1 3 1 |
1000 3 9 140 |
32.06000 31.86000 31.82000 31.80000 |
32.62000 32.78000 32.80000 32.82000 |
30 40 100 25 |
1 1 1 2 |
|
MOLECURE |
18.38 |
-0.77 % |
17:01:34 |
279 |
18,1600 |
1 |
100 |
17.96000 |
18.16000 |
1721 |
1 |
10 |
183 |
[+] |
MOC |
17.88 18.38 |
16.56000 20.20000 |
17:01:12 17:00:00 17:00:00 17:00:00
|
281 4 65 78
|
18,1600 18,1600 18,1600 18,1600
|
1 1 1 4 |
100 100 1000 103 |
17.90000 17.88000 17.86000 17.84000 |
18.30000 18.36000 18.38000 18.40000 |
200 10 62 43 |
1 1 2 1 |
|
MONNARI |
5.34 |
1.12 % |
17:00:00 |
1 |
5,4000 |
1 |
200 |
5.36000 |
5.40000 |
1889 |
2 |
48 |
257 |
[+] |
MON |
5.20 5.52 |
4.81000 5.86000 |
17:00:00 16:35:53 16:28:34 16:28:34
|
490 18 200 300
|
5,4000 5,4000 5,3600 5,3600
|
2 1 1 2 |
2400 100 200 600 |
5.34000 5.30000 5.28000 5.26000 |
5.48000 5.50000 5.52000 5.54000 |
1426 500 2 700 |
3 1 1 1 |
|
MOONLIT |
0.00 |
7.35 % |
16:31:24 |
14656 |
0,1680 |
1 |
20 |
PKC |
PKC |
20141 |
5 |
0 |
0 |
[+] |
MLT |
0.00 0.00 |
0.12550 0.18750 |
13:33:41 13:33:41 12:19:36 12:19:25
|
7389 4322 3000 8000
|
0,1690 0,1680 0,1690 0,1690
|
1 1 1 1 |
20000 10225 10000 13000 |
0.13000 0.12550 0.10000 0.06980 |
0.12550 0.13000 0.15000 0.16000 |
160 5000 200 10000 |
1 1 1 1 |
|
MOSTALPLC |
17.45 |
0.00 % |
16:17:54 |
22 |
17,4000 |
3 |
242 |
17.10000 |
17.35000 |
100 |
1 |
1 |
13 |
[+] |
MSP |
17.15 17.45 |
15.75000 19.15000 |
15:28:42 15:08:18 15:08:18 14:46:40
|
10 33 1 40
|
17,4500 17,4000 17,4000 17,4000
|
5 4 1 1 |
215 280 1 89 |
17.05000 17.00000 16.95000 16.70000 |
17.40000 17.45000 17.50000 17.55000 |
448 26 46 111 |
1 1 1 1 |
|
MOSTALWAR |
7.04 |
-1.12 % |
16:39:25 |
60 |
7,0600 |
1 |
859 |
6.94000 |
7.06000 |
543 |
1 |
8 |
57 |
[+] |
MSW |
6.94 7.18 |
6.34000 7.74000 |
16:32:57 16:27:28 15:49:36 15:49:19
|
1000 70 125 107
|
6,9400 7,0800 7,1200 7,0800
|
1 1 1 2 |
300 290 150 427 |
6.92000 6.90000 6.88000 6.86000 |
7.08000 7.12000 7.18000 7.20000 |
500 884 250 900 |
1 1 1 3 |
|
MOSTALZAB |
4.49 |
-2.23 % |
17:02:54 |
36 |
4,3900 |
4 |
4470 |
4.36000 |
4.39000 |
1779 |
2 |
126 |
554 |
[+] |
MSZ |
4.32 4.51 |
4.04500 4.93500 |
17:02:54 17:00:00 17:00:00 17:00:00
|
64 110 1326 158
|
4,3900 4,3900 4,3900 4,3900
|
1 5 1 1 |
5 6356 500 1700 |
4.35500 4.35000 4.34500 4.34000 |
4.40000 4.40500 4.41000 4.41500 |
500 799 1399 747 |
1 1 2 1 |
|
MOVIEGAMES |
26.90 |
-3.54 % |
17:00:00 |
25 |
25,8500 |
3 |
228 |
25.85000 |
26.20000 |
1 |
1 |
8 |
205 |
[+] |
MOV |
25.85 27.50 |
24.25000 29.55000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
50 1 39 1
|
25,8500 25,8500 25,8500 25,8500
|
3 3 2 3 |
102 42 2 37 |
25.80000 25.75000 25.70000 25.65000 |
26.25000 26.30000 26.35000 26.40000 |
1 1 1 1 |
1 1 1 1 |
|
MPAY |
0.78 |
-0.13 % |
17:00:00 |
3 |
0,7750 |
1 |
1058 |
0.75700 |
0.77500 |
1160 |
2 |
40 |
31 |
[+] |
MPY |
0.75 0.79 |
0.62100 0.93100 |
16:48:30 14:51:17 14:51:17 13:48:55
|
281 576 424 25
|
0,7570 0,7750 0,7740 0,7520
|
1 1 1 2 |
10000 475 500 4761 |
0.75500 0.75200 0.75100 0.75000 |
0.77700 0.77800 0.77900 0.78000 |
500 500 3783 3000 |
1 1 1 1 |
|
MPLVERBUM |
9.40 |
5.10 % |
17:00:00 |
1 |
8,2500 |
2 |
408 |
6.40000 |
8.25000 |
316 |
1 |
2 |
18 |
[+] |
VER |
7.80 9.90 |
7.55000 11.20000 |
16:11:32 11:57:56 11:20:47 11:19:57
|
5 800 55 260
|
8,0500 8,1500 7,9000 7,8500
|
2 1 1 1 |
304 99 250 12 |
6.35000 5.35000 5.30000 5.00000 |
9.00000 9.40000 9.90000 11.00000 |
10 199 98 307 |
1 1 1 2 |
|
MURAPOL |
39.21 |
1.53 % |
17:00:00 |
3 |
39,9000 |
1 |
30 |
39.41000 |
39.90000 |
27 |
1 |
88 |
3,518 |
[+] |
MUR |
39.00 40.00 |
35.28500 43.12500 |
17:00:00 17:00:00 16:45:54 16:07:50
|
40 5 3 20
|
39,9000 39,9000 39,4050 39,3600
|
1 1 1 2 |
117 200 50 41 |
39.40500 39.35000 39.25000 39.20000 |
39.93500 39.99500 40.00000 40.20000 |
75 760 567 558 |
1 1 4 2 |
|
MUZA |
14.50 |
0.00 % |
16:28:00 |
81 |
14,6000 |
1 |
9 |
14.10000 |
14.60000 |
2459 |
6 |
7 |
96 |
[+] |
MZA |
14.00 14.60 |
13.10000 15.90000 |
16:24:29 16:07:21 15:27:41 15:06:44
|
491 509 9 100
|
14,1000 14,1000 14,1000 14,6000
|
1 1 6 1 |
536 11 1200 100 |
14.00000 13.80000 13.60000 13.50000 |
14.70000 14.80000 14.90000 15.00000 |
2693 1091 1082 727 |
5 3 2 2 |
|
MWTRADE |
5.70 |
-0.87 % |
14:08:59 |
52 |
5,7000 |
1 |
300 |
5.65000 |
5.70000 |
606 |
1 |
0 |
0 |
[+] |
MWT |
5.70 5.70 |
5.15000 6.25000 |
11:25:24 11:05:33 10:01:10 11:48:08
|
1 44 2 250
|
5,7500 5,6500 5,8000 5,8000
|
2 1 1 1 |
930 100 300 500 |
5.60000 5.55000 5.50000 5.25000 |
5.75000 5.85000 5.90000 6.00000 |
274 200 178 200 |
3 1 1 1 |
|
NANOGROUP |
0.96 |
-1.06 % |
16:42:15 |
1 |
0,9340 |
1 |
3370 |
0.93400 |
0.96000 |
17916 |
2 |
29 |
27 |
[+] |
NNG |
0.93 0.96 |
0.86400 1.05500 |
16:42:02 16:35:33 15:54:43 15:54:24
|
299 2201 1799 201
|
0,9500 0,9500 0,9500 0,9460
|
1 1 1 1 |
1400 3092 4360 1500 |
0.92200 0.91600 0.91200 0.91000 |
0.96200 0.96400 0.96800 0.97000 |
11 130 978 6000 |
1 1 1 1 |
|
NEPTIS |
116.00 |
-3.45 % |
15:28:41 |
18 |
112,0000 |
1 |
10 |
110.00000 |
114.00000 |
23 |
2 |
0 |
5 |
[+] |
YAN |
112.00 116.00 |
93.00000 139.00000 |
15:28:41 15:28:41 15:28:41 09:15:12
|
5 3 18 1
|
112,0000 114,0000 114,0000 116,0000
|
2 1 1 1 |
22 30 10 2 |
109.00000 108.00000 106.00000 105.00000 |
115.00000 117.00000 118.00000 119.00000 |
243 5 5 98 |
1 1 1 2 |
|
NESTMEDIC |
1.11 |
-2.70 % |
12:51:06 |
1438 |
1,0800 |
1 |
2200 |
1.02000 |
1.05000 |
1950 |
1 |
63 |
63 |
[+] |
NST |
0.95 1.11 |
0.89000 1.33000 |
12:46:29 12:43:57 12:43:57 12:43:57
|
1000 1719 1643 1200
|
1,0800 1,0800 1,0500 1,0400
|
1 1 2 2 |
500 1750 3500 6780 |
1.00000 0.99000 0.97500 0.97000 |
1.06000 1.07000 1.09000 1.11000 |
1000 2000 1100 446 |
1 1 1 1 |
|
NEUCA |
900.00 |
-1.89 % |
17:00:00 |
2 |
883,0000 |
1 |
6 |
881.00000 |
883.00000 |
14 |
2 |
0 |
176 |
[+] |
NEU |
881.00 905.00 |
810.00000 990.00000 |
16:49:57 16:49:41 16:35:36 16:35:36
|
3 1 1 3
|
881,0000 881,0000 882,0000 882,0000
|
3 2 1 1 |
98 25 5 1 |
880.00000 871.00000 870.00000 869.00000 |
885.00000 887.00000 894.00000 895.00000 |
5 5 24 3 |
1 1 1 1 |
|
NEWAG |
21.00 |
-0.95 % |
17:00:00 |
1 |
20,8000 |
1 |
1 |
20.70000 |
20.80000 |
99 |
1 |
1 |
15 |
[+] |
NWG |
20.50 21.00 |
18.90000 23.10000 |
14:01:59 14:01:59 14:01:59 13:42:18
|
8 1 1 3
|
21,0000 20,9000 20,8000 20,6000
|
10 10 13 8 |
557 795 212 126 |
20.60000 20.50000 20.40000 20.30000 |
21.00000 21.10000 21.20000 21.30000 |
2189 200 500 70 |
11 1 1 2 |
|
NEXTBIKE |
7.60 |
1.33 % |
15:00:00 |
1 |
7,6000 |
1 |
10 |
7.20000 |
7.60000 |
75 |
2 |
0 |
0 |
[+] |
NXB |
7.60 7.60 |
6.10000 9.10000 |
15:07:05 15:28:52 15:07:11 15:21:26
|
1000 1249 500 844
|
7,5000 7,5000 7,5000 7,5000
|
1 1 1 1 |
20 25 10 30 |
7.05000 6.90000 6.80000 6.70000 |
7.75000 7.90000 8.25000 8.40000 |
45 25 40 40 |
1 1 1 1 |
|
NGGAMES |
0.07 |
-0.88 % |
16:49:50 |
59 |
0,0674 |
1 |
3500 |
0.06460 |
0.06720 |
15000 |
1 |
132 |
9 |
[+] |
NGG |
0.06 0.07 |
0.04760 0.08840 |
16:49:50 16:49:50 15:50:02 15:32:54
|
2700 3541 10700 2700
|
0,0668 0,0662 0,0644 0,0648
|
1 1 2 1 |
81053 3700 30000 20000 |
0.06440 0.06420 0.06400 0.06380 |
0.06740 0.06840 0.06860 0.06880 |
8641 8199 2700 78399 |
3 1 1 2 |
|
NOCTILUCA |
111.20 |
1.44 % |
17:00:00 |
13 |
113,0000 |
1 |
21 |
111.60000 |
113.00000 |
22 |
2 |
2 |
264 |
[+] |
NCL |
108.40 114.00 |
89.00000 133.40000 |
16:36:52 16:31:48 16:29:03 16:26:04
|
17 30 25 3
|
113,0000 113,0000 112,0000 111,8000
|
2 3 3 1 |
90 127 115 3 |
111.40000 111.00000 110.60000 110.40000 |
113.20000 113.40000 113.80000 114.20000 |
25 25 18 29 |
1 1 2 1 |
|
NOTORIA |
0.00 |
0.00 % |
11:45:43 |
80 |
5,5000 |
1 |
385 |
5.25000 |
5.50000 |
380 |
1 |
0 |
0 |
[+] |
NTS |
0.00 0.00 |
4.40000 6.60000 |
11:39:37 11:39:37 13:54:49 11:04:45
|
136 130 90 75
|
5,3000 5,4000 5,5500 5,5500
|
1 1 1 1 |
149 350 1736 2083 |
4.48000 4.46000 4.44000 4.40000 |
8.60000 10.20000 12.00000 12.10000 |
100 1025 100 1789 |
1 1 1 1 |
|
NOVAINV |
0.67 |
-1.75 % |
17:00:00 |
599 |
0,6740 |
1 |
2401 |
0.67400 |
0.68400 |
1044 |
2 |
10 |
7 |
[+] |
NOV |
0.66 0.69 |
0.53600 0.80000 |
17:00:00 12:59:58 11:00:06 11:00:06
|
800 1 1400 3100
|
0,6740 0,6860 0,6620 0,6640
|
2 1 6 6 |
6000 600 14941 75968 |
0.67000 0.66800 0.66200 0.66000 |
0.68600 0.68800 0.69000 0.69400 |
2716 3040 1500 2850 |
1 1 1 1 |
|
NOVAVISGR |
2.45 |
0.00 % |
17:00:00 |
50 |
2,3900 |
4 |
62495 |
2.36000 |
2.39000 |
4150 |
1 |
29 |
70 |
[+] |
NVG |
2.36 2.45 |
2.21000 2.69000 |
16:49:45 16:49:30 16:49:30 16:49:30
|
355 173 1000 418
|
2,3600 2,3600 2,3700 2,3700
|
2 1 3 1 |
204 1000 26178 2778 |
2.35000 2.33000 2.32000 2.31000 |
2.40000 2.42000 2.44000 2.45000 |
1421 775 48 3358 |
1 1 1 2 |
|
NOVITA |
110.00 |
0.00 % |
09:00:01 |
28 |
110,0000 |
1 |
20 |
109.00000 |
110.00000 |
408 |
3 |
0 |
8 |
[+] |
NVT |
110.00 110.00 |
99.00000 121.00000 |
09:00:00 14:37:44 13:35:26 13:35:25
|
45 17 1 1
|
110,0000 110,0000 110,0000 110,0000
|
2 5 1 1 |
30 70 10 20 |
108.00000 107.00000 106.00000 104.00000 |
111.00000 112.00000 113.00000 114.00000 |
20 20 116 59 |
1 1 3 5 |
|
NTCAPITAL |
0.71 |
-3.06 % |
17:00:00 |
50 |
0,6960 |
1 |
1048 |
0.65200 |
0.69600 |
150 |
1 |
7 |
5 |
[+] |
NTC |
0.64 0.71 |
0.63800 0.77800 |
17:00:00 16:45:23 16:33:56 16:32:35
|
500 1910 10 2
|
0,6960 0,6800 0,6800 0,6700
|
1 1 1 1 |
7939 1000 500 500 |
0.65000 0.64000 0.63600 0.63400 |
0.69800 0.70000 0.71000 0.71800 |
500 1000 2500 2965 |
1 1 1 1 |
|
NTTSYSTEM |
5.94 |
3.37 % |
16:29:59 |
5 |
6,1400 |
1 |
4000 |
6.00000 |
6.12000 |
300 |
1 |
10 |
59 |
[+] |
NTT |
5.90 6.14 |
5.36000 6.52000 |
16:29:59 15:54:38 15:54:34 13:55:16
|
5 244 1256 4
|
6,1400 6,0000 6,0000 6,0000
|
1 1 1 4 |
166 530 196 1176 |
5.92000 5.90000 5.84000 5.80000 |
6.14000 6.20000 6.26000 6.28000 |
115 397 1500 613 |
1 1 1 2 |
|
NWAI |
30.80 |
-5.81 % |
17:00:00 |
50 |
29,2000 |
1 |
19 |
29.20000 |
30.60000 |
66 |
1 |
1 |
27 |
[+] |
NWA |
29.00 31.60 |
24.80000 36.80000 |
16:29:00 16:29:00 16:10:30 16:10:28
|
2 68 25 25
|
31,2000 29,6000 29,0000 29,0000
|
2 1 1 2 |
46 73 50 94 |
29.00000 28.40000 28.20000 27.20000 |
31.00000 31.20000 31.80000 32.40000 |
110 300 45 40 |
2 1 2 1 |
|
ODLEWNIE |
11.00 |
1.85 % |
17:00:00 |
60 |
11,0000 |
2 |
175 |
10.70000 |
11.00000 |
1594 |
4 |
12 |
129 |
[+] |
ODL |
10.60 11.00 |
9.90000 12.10000 |
17:00:00 16:47:32 15:52:00 15:51:47
|
20 100 420 100
|
11,0000 10,9000 10,7000 10,7000
|
1 5 1 2 |
510 1475 500 1200 |
10.60000 10.50000 10.40000 10.30000 |
11.10000 11.20000 11.30000 11.40000 |
893 1150 840 575 |
4 2 3 3 |
|
OEX |
51.00 |
-1.18 % |
15:50:58 |
50 |
50,4000 |
1 |
90 |
50.40000 |
50.80000 |
10 |
1 |
0 |
6 |
[+] |
OEX |
50.40 51.00 |
45.90000 56.00000 |
15:06:24 09:00:00 12:22:56 12:22:56
|
40 20 150 49
|
50,4000 51,0000 50,0000 50,0000
|
1 1 1 2 |
180 3 51 90 |
50.00000 49.60000 49.10000 49.00000 |
51.00000 51.20000 51.40000 51.60000 |
30 100 150 134 |
1 1 1 1 |
|
OLYMP |
0.54 |
-7.24 % |
17:01:10 |
1 |
0,5000 |
2 |
307 |
0.49800 |
0.50000 |
26944 |
3 |
104 |
52 |
[+] |
OLY |
0.50 0.55 |
0.43050 0.64500 |
16:22:20 16:22:20 16:08:12 16:04:59
|
1055 1945 850 4000
|
0,5000 0,4990 0,5000 0,5000
|
2 1 2 4 |
1062 900 2053 7250 |
0.49700 0.49650 0.49000 0.48000 |
0.51100 0.51300 0.52700 0.52800 |
62 2000 274 4000 |
1 1 3 1 |
|
ONDE |
14.12 |
-1.40 % |
17:00:00 |
285 |
14,1000 |
2 |
312 |
14.10000 |
14.14000 |
66 |
1 |
19 |
271 |
[+] |
OND |
14.00 14.40 |
12.72000 15.52000 |
16:47:08 16:26:47 16:24:29 16:24:29
|
545 53 142 8
|
14,1400 14,1000 14,1000 14,1000
|
1 3 3 8 |
100 1300 500 3841 |
14.06000 14.04000 14.02000 14.00000 |
14.16000 14.18000 14.22000 14.24000 |
200 300 537 172 |
1 1 1 1 |
|
ONE2TRIBE |
0.40 |
0.00 % |
17:00:00 |
100 |
0,4200 |
1 |
6671 |
0.39600 |
0.42000 |
9399 |
1 |
27 |
11 |
[+] |
O2T |
0.40 0.42 |
0.31800 0.47400 |
16:41:00 14:27:07 14:26:37 14:25:45
|
5000 1829 1671 1500
|
0,3960 0,3960 0,3980 0,4000
|
1 1 2 2 |
17000 1637 20000 11250 |
0.39400 0.39200 0.39000 0.38800 |
0.42200 0.42400 0.42600 0.42800 |
20382 152 287 313 |
2 1 1 1 |
|
ONEMORE |
1.50 |
-5.67 % |
17:00:14 |
300 |
1,4150 |
1 |
4515 |
1.41500 |
1.43500 |
1291 |
2 |
253 |
346 |
[+] |
OML |
1.22 1.50 |
1.20000 1.80000 |
17:00:00 17:00:00 17:00:00 16:46:59
|
185 1260 500 1
|
1,4150 1,4150 1,4150 1,4350
|
3 4 2 4 |
526 10807 4000 4899 |
1.41000 1.40500 1.40000 1.39000 |
1.44000 1.44500 1.45000 1.46000 |
898 900 2000 2000 |
1 1 1 2 |
|
ONESANO |
1.32 |
-2.89 % |
17:00:00 |
40 |
1,3450 |
1 |
200 |
1.32500 |
1.34500 |
3376 |
2 |
37 |
48 |
[+] |
ONO |
1.32 1.35 |
1.19000 1.45000 |
16:02:52 15:53:09 15:47:34 15:40:34
|
6000 10000 50 9049
|
1,3200 1,3200 1,3200 1,3200
|
2 2 2 2 |
26094 22 20 1060 |
1.32000 1.31500 1.31000 1.30500 |
1.36000 1.37500 1.38000 1.38500 |
300 63 38 1400 |
1 1 2 1 |
|
ONICO |
0.00 |
0.00 % |
15:00:00 |
25 |
13,0000 |
1 |
2 |
12.80000 |
12.80000 |
50 |
1 |
0 |
0 |
[+] |
ONC |
0.00 0.00 |
10.40000 15.60000 |
15:00:00 15:00:00 15:00:00 11:00:12
|
20 6 10 10
|
13,0000 12,9000 12,9000 12,9000
|
1 2 1 1 |
20 30 40 20 |
12.50000 11.50000 11.00000 10.00000 |
13.00000 13.10000 13.40000 13.80000 |
1166 800 60 120 |
2 1 1 2 |
|
OPONEOPL |
55.00 |
-1.48 % |
15:52:35 |
305 |
53,2000 |
1 |
100 |
53.40000 |
54.00000 |
1782 |
3 |
2 |
93 |
[+] |
OPN |
53.00 55.00 |
49.50000 60.40000 |
15:52:35 15:52:35 15:15:44 15:04:53
|
66 129 6 28
|
53,6000 53,6000 53,6000 53,6000
|
2 2 3 2 |
395 232 231 77 |
53.20000 53.00000 52.60000 52.40000 |
54.20000 54.60000 54.80000 55.00000 |
20 33 27 1234 |
2 3 2 13 |
|
OPTEAM |
5.86 |
0.00 % |
16:11:36 |
10 |
5,8600 |
1 |
10 |
5.62000 |
5.70000 |
1400 |
1 |
11 |
63 |
[+] |
OPM |
5.60 5.86 |
5.28000 6.44000 |
15:57:09 15:57:09 15:57:09 15:57:09
|
1327 556 354 2188
|
5,6000 5,6200 5,6200 5,6200
|
3 1 1 2 |
252 2 2 311 |
5.60000 5.58000 5.56000 5.54000 |
5.86000 5.88000 5.90000 5.96000 |
434 250 1000 168 |
9 1 1 1 |
|
OPTIGIS |
0.48 |
-4.00 % |
12:22:40 |
468 |
0,4800 |
2 |
2671 |
0.48000 |
0.50000 |
8107 |
1 |
0 |
0 |
[+] |
OPI |
0.48 0.48 |
0.38400 0.57500 |
17:01:16 16:37:27 16:37:27 16:37:22
|
344 2406 1184 900
|
0,5000 0,5000 0,4900 0,4900
|
1 1 1 1 |
2750 1499 3000 2500 |
0.46400 0.46000 0.45800 0.45000 |
0.51500 0.52000 0.54000 0.54500 |
800 1850 3000 3737 |
1 1 1 1 |
|
ORANGEPL |
8.15 |
0.32 % |
17:01:36 |
29 |
8,2420 |
4 |
2881 |
8.24200 |
8.24400 |
1123 |
2 |
1,062 |
8,748 |
[+] |
OPL |
8.15 8.32 |
7.33800 8.96600 |
17:01:13 17:00:00 17:00:00 17:00:00
|
734 754 1195 1088
|
8,2420 8,2420 8,2420 8,2420
|
1 1 2 2 |
1549 1949 621 4594 |
8.23800 8.23200 8.22400 8.22200 |
8.24600 8.25400 8.25600 8.25800 |
2911 3067 2632 2908 |
2 2 1 2 |
|
ORCOGROUP |
2.20 |
0.00 % |
14:38:32 |
1 |
2,3400 |
1 |
10142 |
2.20000 |
2.34000 |
419 |
2 |
0 |
0 |
[+] |
OPG |
2.20 2.34 |
1.98000 2.42000 |
13:37:42 13:24:16 12:00:49 11:59:41
|
2 37 11 2000
|
2,2000 2,2000 2,3400 2,2200
|
2 1 0 0 |
4785 30 0 0 |
2.12000 1.80000 0.00000 0.00000 |
2.36000 2.42000 2.44000 2.48000 |
1033 238 1618 1724 |
1 1 1 2 |
|
ORGANIC |
6.15 |
-1.57 % |
11:23:05 |
7 |
6,2500 |
1 |
73 |
5.95000 |
6.25000 |
39 |
1 |
0 |
1 |
[+] |
ORG |
6.15 6.25 |
4.92000 7.35000 |
11:22:18 11:16:37 11:08:48 11:07:12
|
4 1 21 29
|
6,2500 6,2000 6,2000 6,2000
|
1 1 1 1 |
10 20 20 20 |
5.90000 5.80000 5.70000 5.60000 |
6.30000 6.35000 6.40000 6.50000 |
1000 50 600 20 |
1 1 3 1 |
|
ORZLOPONY |
3.20 |
0.00 % |
09:14:08 |
6 |
3,2000 |
2 |
425 |
3.10000 |
3.18000 |
269 |
1 |
0 |
0 |
[+] |
ORL |
3.20 3.20 |
2.56000 3.84000 |
14:00:33 14:00:33 09:50:46 10:49:26
|
490 10 233 10
|
3,2000 3,1800 3,1000 3,1200
|
1 1 1 2 |
298 656 6800 1111 |
3.08000 3.06000 3.04000 3.00000 |
3.20000 3.22000 3.24000 3.28000 |
1204 1000 1700 900 |
3 1 1 1 |
|
OTLOG |
30.60 |
-1.31 % |
17:00:00 |
1 |
30,2000 |
1 |
100 |
29.80000 |
30.20000 |
89 |
1 |
6 |
173 |
[+] |
OTS |
29.00 31.20 |
27.60000 33.60000 |
16:44:14 16:44:14 16:44:11 16:44:11
|
91 1 20 50
|
30,2000 29,9000 29,9000 29,9000
|
1 2 2 1 |
7 42 204 100 |
29.70000 29.60000 29.50000 29.20000 |
30.30000 30.40000 30.50000 30.60000 |
121 431 43 44 |
1 1 1 1 |
|
OTMUCHOW |
4.62 |
3.03 % |
17:00:00 |
50 |
4,7600 |
1 |
121 |
4.64000 |
4.76000 |
2097 |
2 |
0 |
2 |
[+] |
OTM |
4.62 4.76 |
4.16000 5.05000 |
16:28:01 11:46:04 09:00:00 09:00:00
|
25 25 179 121
|
4,6600 4,6400 4,6200 4,6200
|
1 2 2 1 |
846 1088 1375 1050 |
4.62000 4.60000 4.54000 4.52000 |
4.82000 4.84000 4.86000 4.88000 |
430 460 4638 2400 |
1 1 2 1 |
|
OUTDOORZY |
0.73 |
0.27 % |
11:54:10 |
10 |
0,7360 |
1 |
20 |
0.71000 |
0.73600 |
2990 |
2 |
9 |
7 |
[+] |
OUT |
0.71 0.74 |
0.58800 0.88000 |
11:54:10 11:53:55 11:46:57 11:46:57
|
500 400 2000 1000
|
0,7300 0,7120 0,7120 0,7200
|
1 1 1 4 |
500 1270 2700 10200 |
0.70000 0.69400 0.69200 0.69000 |
0.73800 0.74200 0.75200 0.75400 |
2805 3500 3100 2700 |
1 1 1 1 |
|
OVIDWORKS |
0.42 |
-0.94 % |
12:13:09 |
30 |
0,4210 |
2 |
2512 |
0.39200 |
0.42100 |
70 |
1 |
0 |
0 |
[+] |
OVI |
0.39 0.42 |
0.33800 0.50600 |
09:38:41 09:34:34 15:11:42 15:11:42
|
53 32 146 53
|
0,3930 0,4220 0,4250 0,4250
|
1 1 1 1 |
2370 5000 3000 1999 |
0.39000 0.38800 0.37600 0.36400 |
0.42200 0.42700 0.42800 0.43200 |
2251 7143 3500 4876 |
1 2 2 1 |
|
OVOSTAR |
77.00 |
2.08 % |
16:26:14 |
1 |
73,5000 |
1 |
98 |
70.50000 |
73.00000 |
7 |
1 |
0 |
17 |
[+] |
OVO |
72.00 77.00 |
69.50000 84.50000 |
09:22:10 09:20:32 09:16:14 09:00:00
|
1 180 50 1
|
77,0000 72,0000 72,0000 77,0000
|
1 1 1 1 |
14 30 8 40 |
68.50000 68.00000 65.00000 64.50000 |
76.50000 77.00000 79.50000 80.00000 |
351 856 34 10 |
2 5 2 1 |
|
OZECAPITAL |
0.86 |
1.56 % |
16:17:02 |
10 |
0,9140 |
1 |
100 |
0.87600 |
0.91200 |
3000 |
1 |
6 |
5 |
[+] |
OZE |
0.85 0.91 |
0.68800 1.03000 |
16:07:50 15:07:25 15:07:25 12:05:10
|
2000 180 820 1180
|
0,8740 0,9140 0,9120 0,8800
|
1 1 1 1 |
567 2029 1600 1163 |
0.87400 0.87200 0.87000 0.86000 |
0.91400 0.92000 0.92400 0.92600 |
2398 1350 1000 2000 |
1 1 1 1 |
|
PAMAPOL |
2.92 |
-2.23 % |
13:55:34 |
470 |
2,8550 |
1 |
450 |
2.85500 |
2.94500 |
30 |
2 |
2 |
5 |
[+] |
PMP |
2.85 2.95 |
2.62500 3.20500 |
13:55:21 13:55:21 13:30:26 13:29:34
|
20 10 513 55
|
2,8550 2,8550 2,9450 2,9450
|
2 1 1 1 |
539 780 190 282 |
2.85000 2.84000 2.83500 2.82000 |
2.95000 2.96000 2.96500 2.97000 |
1000 13 15 320 |
1 1 1 2 |
|
PANOVA |
17.60 |
1.72 % |
16:47:23 |
100 |
17,7000 |
1 |
18 |
17.60000 |
17.70000 |
236 |
2 |
1 |
9 |
[+] |
NVA |
17.60 17.70 |
15.90000 19.30000 |
16:18:15 15:51:36 13:50:56 12:26:57
|
1 67 42 23
|
17,7000 17,7000 17,6000 17,6000
|
2 2 3 2 |
206 320 204 16 |
17.40000 17.30000 17.20000 17.10000 |
17.80000 18.00000 18.20000 18.40000 |
535 72 111 111 |
2 1 1 1 |
|
PARCELTEC |
0.00 |
0.00 % |
15:00:00 |
86 |
0,5600 |
0 |
0 |
0.00000 |
PKC |
2000 |
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 |
0.40000 0.56000 0.77000 0.78000 |
359 509 1816 6868 |
1 2 1 1 |
|
PARTNER |
0.12 |
0.00 % |
15:35:42 |
2603 |
0,1235 |
1 |
700 |
0.12000 |
0.12350 |
3785 |
1 |
3 |
0 |
[+] |
PRN_ |
0.12 0.12 |
0.09880 0.14800 |
12:57:17 12:03:46 10:50:42 12:38:41
|
200 37500 1405 2500
|
0,1235 0,1235 0,1210 0,1265
|
1 1 1 2 |
2000 1000 2500 9200 |
0.11850 0.11650 0.11600 0.11500 |
0.12600 0.12650 0.12700 0.12850 |
2500 3000 45836 6907 |
1 3 3 1 |
|
PASSUS |
25.80 |
-4.51 % |
17:00:00 |
124 |
25,4000 |
1 |
248 |
25.40000 |
25.80000 |
14 |
1 |
2 |
38 |
[+] |
PAS |
24.00 26.20 |
23.40000 28.20000 |
17:00:00 16:11:54 16:11:54 15:56:34
|
280 1 3 100
|
25,4000 25,8000 25,6000 25,4000
|
1 4 2 1 |
30 125 50 10 |
24.40000 24.20000 24.00000 23.80000 |
26.00000 26.20000 26.40000 26.60000 |
43 5 20 14 |
2 1 1 1 |
|
PATENTUS |
3.37 |
9.33 % |
17:03:46 |
230 |
3,7500 |
1 |
200 |
3.66000 |
3.75000 |
1997 |
1 |
64 |
236 |
[+] |
PAT |
3.37 3.83 |
3.33000 4.07000 |
17:00:39 17:00:00 17:00:00 17:00:00
|
500 300 130 843
|
3,7500 3,7500 3,7500 3,7500
|
1 2 1 1 |
311 1765 500 450 |
3.63000 3.62000 3.61000 3.58000 |
3.80000 3.83000 3.84000 3.85000 |
800 299 300 4200 |
1 1 1 2 |
|
PCCEXOL |
3.06 |
-2.26 % |
17:00:00 |
1 |
3,0250 |
1 |
500 |
2.98500 |
3.02500 |
498 |
1 |
53 |
159 |
[+] |
PCX |
2.98 3.10 |
2.75500 3.36500 |
16:49:54 16:41:24 16:41:24 16:41:24
|
1 355 500 500
|
3,0350 2,9800 2,9850 2,9850
|
3 4 1 2 |
975 4276 500 350 |
2.98000 2.97000 2.96500 2.96000 |
3.03000 3.04000 3.04500 3.05000 |
500 500 500 2150 |
1 1 1 2 |
|
PCCROKITA |
105.40 |
-2.24 % |
17:00:00 |
76 |
104,6000 |
1 |
16 |
104.00000 |
104.60000 |
48 |
2 |
4 |
441 |
[+] |
PCR |
103.80 107.00 |
94.90000 115.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
24 57 20 10
|
104,6000 104,6000 104,6000 104,6000
|
1 1 1 3 |
3 20 45 71 |
103.80000 103.60000 103.40000 103.20000 |
105.00000 105.20000 105.40000 105.60000 |
112 107 286 20 |
3 3 3 1 |
|
PCFGROUP |
23.50 |
-2.11 % |
17:00:00 |
1 |
23,2000 |
1 |
6 |
22.55000 |
23.20000 |
59 |
1 |
2 |
53 |
[+] |
PCF |
22.10 23.65 |
21.15000 25.85000 |
17:00:00 17:00:00 16:30:02 16:30:01
|
2 12 177 20
|
23,2000 23,2000 22,7000 22,7000
|
1 2 1 6 |
74 211 4 220 |
22.50000 22.40000 22.25000 22.10000 |
23.45000 23.50000 23.65000 23.70000 |
14 50 5 232 |
1 1 1 1 |
|
PEKABEX |
21.80 |
-0.93 % |
17:01:15 |
200 |
21,4000 |
2 |
976 |
21.40000 |
21.90000 |
269 |
3 |
10 |
207 |
[+] |
PBX |
21.10 21.90 |
19.65000 23.90000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
55 32 24 119
|
21,4000 21,4000 21,4000 21,4000
|
1 5 10 3 |
500 1035 1133 368 |
21.20000 21.10000 21.00000 20.90000 |
22.00000 22.20000 22.30000 22.40000 |
400 115 113 580 |
1 3 2 3 |
|
PEKAO |
175.25 |
-2.38 % |
17:03:39 |
21 |
170,1500 |
1 |
6 |
170.15000 |
170.45000 |
20 |
1 |
599 |
102,028 |
[+] |
PEO |
167.60 175.45 |
157.75000 192.75000 |
17:01:37 17:00:36 17:00:00 17:00:00
|
10 248 179 208
|
170,1500 170,1500 170,1500 170,1500
|
2 2 3 2 |
113 972 781 909 |
170.10000 170.05000 170.00000 169.95000 |
170.60000 170.65000 170.70000 170.75000 |
290 115 29 3838 |
1 1 1 1 |
|
PEPCO |
18.15 |
-3.95 % |
17:03:47 |
60 |
17,2800 |
2 |
3369 |
17.27000 |
17.28000 |
42596 |
4 |
2,043 |
35,879 |
[+] |
PCO |
17.23 18.38 |
16.34000 19.96000 |
17:03:13 17:03:04 17:02:51 17:02:10
|
590 10 100 500
|
17,2800 17,2800 17,2800 17,2800
|
1 20 8 5 |
100 2226 3000 610 |
17.26000 17.25000 17.24000 17.23000 |
17.30000 17.31000 17.32000 17.33000 |
4633 1043 220 5344 |
3 2 2 2 |
|
PEPEES |
1.22 |
-0.82 % |
17:00:00 |
10 |
1,2100 |
3 |
2583 |
1.18000 |
1.21000 |
9600 |
2 |
5 |
6 |
[+] |
PPS |
1.19 1.22 |
1.10000 1.34000 |
16:08:22 09:17:53 09:07:13 09:07:13
|
2300 90 700 1800
|
1,1900 1,2100 1,1900 1,1900
|
2 4 1 1 |
2310 7372 15 3300 |
1.17000 1.16000 1.13000 1.12000 |
1.23000 1.24000 1.25000 1.27000 |
88 48550 33821 2990 |
1 3 5 2 |
|
PGE |
7.32 |
-1.38 % |
17:04:55 |
300 |
7,1500 |
2 |
650 |
7.15000 |
7.15200 |
19 |
1 |
1,760 |
12,642 |
[+] |
PGE |
7.10 7.34 |
6.58800 8.05200 |
17:04:22 17:04:09 17:01:59 17:01:59
|
200 500 38 76
|
7,1500 7,1500 7,1500 7,1500
|
2 2 1 2 |
4428 1954 200 4200 |
7.14800 7.14200 7.14000 7.13800 |
7.15400 7.16000 7.16200 7.16600 |
780 2891 77 4895 |
1 3 1 2 |
|
PGFGROUP |
0.44 |
-0.22 % |
16:28:03 |
57 |
0,4620 |
2 |
64 |
0.43900 |
0.46200 |
2790 |
1 |
9 |
4 |
[+] |
PGV |
0.44 0.46 |
0.39600 0.48400 |
16:26:16 15:17:17 14:42:38 13:56:30
|
1 1170 100 40
|
0,4620 0,4400 0,4400 0,4400
|
1 2 1 1 |
25 530 30 1499 |
0.43400 0.43100 0.42800 0.42700 |
0.46900 0.47000 0.47100 0.47800 |
4555 492 30 2792 |
1 1 1 1 |
|
PGMSA |
2.78 |
7.52 % |
17:01:37 |
70 |
2,8600 |
1 |
200 |
2.80000 |
2.86000 |
728 |
1 |
111 |
314 |
[+] |
PMG |
2.71 2.90 |
2.23000 3.33000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
200 112 150 38
|
2,8600 2,8600 2,8600 2,8600
|
2 1 1 1 |
415 200 1000 1000 |
2.78000 2.77000 2.76000 2.75000 |
2.87000 2.88000 2.89000 2.90000 |
150 1200 4107 33501 |
1 2 5 10 |
|
PHARMENA |
7.96 |
-0.75 % |
17:00:00 |
2700 |
7,9000 |
1 |
65 |
7.88000 |
7.94000 |
133 |
1 |
19 |
153 |
[+] |
PHR |
7.74 7.96 |
7.18000 8.74000 |
15:34:57 15:28:16 15:24:36 15:24:11
|
590 100 143 90
|
7,9000 7,9000 7,8200 7,8600
|
1 3 2 1 |
286 665 390 45 |
7.86000 7.82000 7.80000 7.78000 |
7.96000 7.98000 8.00000 8.16000 |
800 2 300 292 |
1 1 1 3 |
|
PHN |
12.00 |
0.84 % |
17:00:00 |
1 |
12,0000 |
1 |
230 |
11.80000 |
12.00000 |
195 |
2 |
1 |
11 |
[+] |
PHN |
11.85 12.25 |
10.80000 13.20000 |
17:00:00 16:40:33 16:40:33 16:40:33
|
1 870 13 13
|
12,0000 11,8500 11,9000 11,9000
|
2 1 3 6 |
400 260 1250 1994 |
11.65000 11.60000 11.55000 11.50000 |
12.10000 12.15000 12.20000 12.40000 |
194 488 183 70 |
1 2 1 1 |
|
PHOTON |
7.93 |
4.26 % |
17:00:00 |
112 |
8,0800 |
1 |
55 |
7.86000 |
8.08000 |
67 |
1 |
1 |
12 |
[+] |
PEN |
7.81 8.10 |
7.14000 8.72000 |
17:00:00 16:36:04 15:44:55 14:28:02
|
19 4 37 22
|
8,0800 8,0800 8,1000 8,1000
|
1 1 1 1 |
170 2 120 400 |
7.85000 7.84000 7.83000 7.80000 |
8.10000 8.11000 8.12000 8.17000 |
596 162 300 2 |
5 2 1 1 |
|
PIXELCROW |
0.15 |
-12.16 % |
10:39:42 |
1503 |
0,1300 |
1 |
1600 |
0.12700 |
0.13900 |
1000 |
1 |
9 |
1 |
[+] |
PIX |
0.13 0.15 |
0.11900 0.17700 |
10:32:26 10:32:26 10:32:08 10:31:44
|
970 2500 847 1500
|
0,1300 0,1310 0,1330 0,1350
|
1 1 1 1 |
1000 1000 5005 2500 |
0.12600 0.12400 0.12300 0.12200 |
0.14000 0.14200 0.14400 0.14500 |
1500 800 1500 1000 |
1 1 1 1 |
|
PKNORLEN |
64.40 |
-1.36 % |
17:04:15 |
15 |
63,1800 |
2 |
569 |
63.17000 |
63.18000 |
7471 |
5 |
1,635 |
103,381 |
[+] |
PKN |
62.65 64.50 |
57.96000 70.84000 |
17:01:53 17:01:00 17:00:29 17:00:00
|
91 57 300 320
|
63,1800 63,1800 63,1800 63,1800
|
1 2 2 1 |
10 1130 1377 15 |
63.16000 63.15000 63.13000 63.12000 |
63.20000 63.21000 63.22000 63.23000 |
240 1130 2318 3816 |
1 2 2 1 |
|
PKOBP |
55.00 |
0.36 % |
17:01:07 |
60 |
55,5200 |
1 |
15 |
55.34000 |
55.52000 |
176 |
3 |
2,220 |
122,399 |
[+] |
PKO |
54.40 55.66 |
49.50000 60.50000 |
17:01:01 17:00:37 17:00:36 17:00:00
|
200 100 960 14520
|
55,5200 55,5200 55,5200 55,5200
|
2 2 2 2 |
301 713 1908 14829 |
55.28000 55.26000 55.24000 55.22000 |
55.54000 55.56000 55.58000 55.60000 |
15017 4723 4293 5 |
2 2 2 1 |
|
PKPCARGO |
12.90 |
-2.33 % |
17:01:50 |
399 |
12,6000 |
2 |
601 |
12.60000 |
12.70000 |
1114 |
1 |
51 |
647 |
[+] |
PKP |
12.60 13.10 |
11.62000 14.18000 |
17:01:50 17:00:00 17:00:00 17:00:00
|
946 161 171 179
|
12,6000 12,6000 12,6000 12,6000
|
4 6 2 5 |
761 1830 85 1177 |
12.58000 12.56000 12.54000 12.52000 |
12.80000 12.84000 12.86000 12.88000 |
1 250 2 300 |
1 1 1 1 |
|
PLASMA |
0.00 |
0.00 % |
11:00:00 |
8020 |
0,1600 |
1 |
500 |
0.14000 |
PKC |
7885 |
4 |
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 2 0 0 |
10025 24000 0 0 |
0.12800 0.01000 0.00000 0.00000 |
0.11900 0.29800 0.30000 3.30000 |
17633 4322 50000 333 |
1 2 1 1 |
|
PLATIGE |
21.00 |
0.45 % |
16:48:20 |
5 |
22,1000 |
1 |
7 |
21.30000 |
22.10000 |
93 |
1 |
0 |
8 |
[+] |
PLI |
21.00 22.10 |
16.80000 25.20000 |
16:18:40 14:58:31 14:56:52 14:40:35
|
5 32 6 10
|
22,1000 22,1000 22,1000 22,0000
|
4 2 1 1 |
225 26 73 111 |
21.00000 20.50000 20.30000 20.20000 |
22.20000 22.50000 22.70000 23.00000 |
107 25 59 386 |
1 1 1 2 |
|
PLAYWAY |
263.00 |
0.95 % |
17:00:00 |
3 |
265,0000 |
1 |
33 |
264.00000 |
265.00000 |
61 |
1 |
3 |
751 |
[+] |
PLW |
261.50 269.00 |
237.00000 289.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 7 1 1
|
265,0000 265,0000 265,0000 265,0000
|
4 1 2 2 |
17 43 44 63 |
263.00000 262.50000 262.00000 261.50000 |
267.00000 267.50000 268.00000 268.50000 |
3 19 23 43 |
1 1 3 2 |
|
PLAZACNTR |
2.89 |
-3.46 % |
17:02:26 |
3 |
2,7900 |
1 |
500 |
2.78000 |
2.79000 |
1718 |
1 |
36 |
102 |
[+] |
PLZ |
2.76 2.89 |
2.61000 3.17000 |
17:02:01 17:01:48 17:00:00 17:00:00
|
997 3 297 3
|
2,7900 2,7900 2,7900 2,7900
|
1 2 1 1 |
411 890 300 511 |
2.77000 2.75000 2.74000 2.73000 |
2.87000 2.88000 2.89000 2.90000 |
1000 411 911 810 |
1 1 2 2 |
|
PLGROUP |
0.00 |
0.00 % |
17:00:00 |
2000 |
0,1770 |
1 |
3 |
PKC |
PKC |
3628 |
2 |
0 |
0 |
[+] |
PLG |
0.00 0.00 |
0.14200 0.21200 |
17:00:00 17:00:00 14:48:17 12:14:20
|
1100 1800 2000 1000
|
0,1770 0,1770 0,1865 0,1780
|
1 1 0 0 |
10 4667 0 0 |
0.03000 0.02000 0.00000 0.00000 |
0.10000 0.15000 0.17700 0.22000 |
2000 3700 64 3500 |
1 2 1 1 |
|
POINTGROUP |
3.68 |
-2.72 % |
15:58:49 |
5 |
3,5800 |
1 |
567 |
3.52000 |
3.58000 |
2142 |
1 |
4 |
14 |
[+] |
PGM |
3.52 3.68 |
3.32000 4.04000 |
12:35:24 11:31:31 10:06:19 10:02:08
|
3 3 1931 30
|
3,5200 3,5800 3,5600 3,5600
|
1 1 1 1 |
2143 2300 202 550 |
3.50000 3.42000 3.36000 3.20000 |
3.66000 3.74000 3.88000 3.90000 |
2050 345 491 710 |
1 1 2 2 |
|
POINTPACK |
56.00 |
2.53 % |
15:13:11 |
2 |
56,8000 |
1 |
37 |
55.00000 |
56.00000 |
500 |
1 |
1 |
38 |
[+] |
PNT |
54.40 56.80 |
44.80000 67.20000 |
15:13:11 15:07:55 15:07:55 15:07:55
|
2 45 21 75
|
56,6000 54,4000 54,4000 55,0000
|
1 3 1 1 |
2 476 100 39 |
54.60000 54.40000 54.00000 53.40000 |
56.60000 56.80000 57.00000 57.40000 |
56 110 25 97 |
2 1 1 1 |
|
POLCOLOR |
1.03 |
-3.74 % |
14:29:04 |
1 |
1,0300 |
1 |
339 |
1.01000 |
1.03000 |
16 |
1 |
4 |
4 |
[+] |
PLT |
1.01 1.03 |
0.82400 1.23600 |
13:58:07 13:58:07 13:58:07 13:58:07
|
261 3000 89 100
|
1,0100 1,0100 1,0100 1,0100
|
2 1 3 1 |
2200 50 2800 6148 |
1.00000 0.96000 0.90000 0.81000 |
1.05000 1.06000 1.07000 1.08900 |
30 30 50 100 |
1 1 1 1 |
|
POLENERGIA |
60.00 |
1.50 % |
17:00:00 |
7 |
60,9000 |
1 |
10 |
60.20000 |
60.90000 |
52 |
1 |
6 |
355 |
[+] |
PEP |
58.80 60.90 |
54.00000 66.00000 |
17:00:00 16:49:55 16:43:33 16:43:33
|
12 18 1 75
|
60,9000 60,9000 60,1000 60,1000
|
1 1 1 1 |
21 14 500 100 |
60.10000 60.00000 59.90000 59.70000 |
61.00000 62.40000 62.50000 63.00000 |
25 50 2766 5 |
1 1 1 1 |
|
POLICE |
11.70 |
-0.86 % |
17:00:00 |
1 |
11,5500 |
1 |
36 |
11.55000 |
11.75000 |
100 |
1 |
2 |
23 |
[+] |
PCE |
11.50 11.85 |
10.55000 12.85000 |
15:34:26 15:26:36 15:02:30 14:36:17
|
1 2 25 13
|
11,8000 11,7500 11,5000 11,5000
|
1 6 3 1 |
15 45 940 45 |
11.50000 11.45000 11.40000 11.30000 |
11.80000 11.85000 11.90000 12.00000 |
444 420 3059 1834 |
3 5 5 2 |
|
POLIMEXMS |
4.30 |
-1.99 % |
17:03:16 |
1000 |
4,1850 |
1 |
907 |
4.18500 |
4.19500 |
5250 |
2 |
278 |
1,174 |
[+] |
PXM |
4.15 4.35 |
3.87000 4.73000 |
17:02:24 17:00:37 17:00:00 17:00:00
|
1547 3673 402 452
|
4,1850 4,1850 4,1850 4,1850
|
1 1 2 3 |
400 400 1176 810 |
4.17500 4.17000 4.16500 4.16000 |
4.20000 4.21500 4.23000 4.24500 |
1900 241 310 480 |
1 1 2 1 |
|
POLMAN |
0.75 |
1.30 % |
11:08:12 |
100 |
0,7800 |
1 |
2549 |
0.76000 |
0.78000 |
7464 |
3 |
3 |
2 |
[+] |
PLM |
0.75 0.78 |
0.60000 0.90000 |
10:50:46 09:33:15 09:12:50 09:12:50
|
43 45 235 687
|
0,7800 0,7800 0,7700 0,7500
|
1 1 1 1 |
2300 2740 2907 2512 |
0.74000 0.73000 0.71200 0.71000 |
0.78600 0.78800 0.79000 0.79200 |
15325 948 13162 7099 |
2 2 4 2 |
|
POLTRONIC |
0.00 |
0.00 % |
14:27:29 |
369 |
0,8350 |
1 |
627 |
0.79500 |
0.83500 |
661 |
1 |
0 |
0 |
[+] |
PTN |
0.00 0.00 |
0.67000 1.00000 |
09:00:00 13:43:47 13:43:21 11:14:06
|
116 241 627 367
|
0,8350 0,7900 0,7950 0,7900
|
2 1 1 1 |
4924 2500 799 670 |
0.79000 0.78000 0.75500 0.75000 |
0.84000 0.93000 0.96000 0.97000 |
2381 606 2008 1810 |
1 1 1 1 |
|
POLWAX |
1.84 |
-2.17 % |
17:00:00 |
100 |
1,8000 |
2 |
612 |
1.80000 |
1.81000 |
1043 |
1 |
4 |
8 |
[+] |
PWX |
1.80 1.84 |
1.66000 2.02000 |
16:31:40 16:20:02 16:20:02 15:54:06
|
253 494 6 380
|
1,8100 1,8000 1,8000 1,8100
|
2 3 2 2 |
1115 2953 5628 506 |
1.79500 1.79000 1.78000 1.77000 |
1.82000 1.84000 1.85000 1.86000 |
6 1500 800 7807 |
1 2 1 2 |
|
POLYSLASH |
1.31 |
-4.68 % |
15:28:09 |
105 |
1,3250 |
1 |
20 |
1.26500 |
1.32000 |
1600 |
1 |
8 |
11 |
[+] |
PSH |
1.26 1.33 |
1.04500 1.56500 |
14:39:36 14:39:36 14:39:36 14:39:12
|
59 891 50 390
|
1,3300 1,3250 1,3000 1,2900
|
2 1 2 1 |
1299 210 670 150 |
1.26000 1.25500 1.25000 1.24500 |
1.32500 1.33000 1.34000 1.34500 |
195 411 420 100 |
1 1 2 1 |
|
PPG |
0.00 |
0.00 % |
09:01:40 |
3510 |
0,3500 |
2 |
900 |
0.35200 |
PKC |
25764 |
3 |
0 |
0 |
[+] |
PPG |
0.00 0.00 |
0.28000 0.42000 |
09:01:40 09:01:40 16:29:40 16:00:38
|
300 200 45 200
|
0,3520 0,3660 0,3700 0,3680
|
1 1 1 1 |
400 1488 500 500 |
0.34400 0.34000 0.33200 0.33000 |
0.35000 0.36600 0.37000 0.37400 |
3650 200 700 200 |
1 1 1 1 |
|
PRAGMAINK |
4.36 |
0.46 % |
13:39:02 |
13 |
4,3600 |
1 |
20 |
4.28000 |
4.36000 |
7 |
1 |
0 |
0 |
[+] |
PRI |
4.36 4.36 |
3.94000 4.78000 |
13:13:34 12:48:54 12:48:49 17:00:00
|
5 5 5 4
|
4,3400 4,3400 4,3400 4,3400
|
2 1 1 1 |
40 20 20 30 |
4.26000 4.24000 4.22000 4.20000 |
4.38000 4.40000 4.42000 4.44000 |
50 30 50 20 |
1 1 1 1 |
|
PREFAGRP |
0.00 |
0.00 % |
11:24:44 |
2 |
31,4000 |
1 |
19 |
27.40000 |
PKC |
8 |
1 |
0 |
0 |
[+] |
PFG |
0.00 0.00 |
25.20000 37.60000 |
11:24:44 11:00:00 15:00:00 15:00:38
|
8 2 2 6
|
31,4000 31,4000 34,0000 38,8000
|
1 1 1 1 |
2 5 5 5 |
24.00000 17.00000 14.00000 13.00000 |
18.00000 30.00000 34.00000 45.00000 |
54 107 2 2 |
1 2 1 1 |
|
PRESENT24 |
0.14 |
2.88 % |
10:22:04 |
123 |
0,1430 |
1 |
4100 |
0.13200 |
0.14300 |
11919 |
2 |
30 |
4 |
[+] |
P24 |
0.14 0.14 |
0.11200 0.16600 |
09:22:42 09:22:42 09:22:42 09:22:42
|
9683 8067 7350 4900
|
0,1430 0,1420 0,1400 0,1390
|
1 2 1 1 |
4000 9000 703 15000 |
0.13100 0.13000 0.12600 0.12500 |
0.14400 0.14600 0.14900 0.15300 |
30451 135000 20000 4999 |
2 1 1 1 |
|
PROACTA |
0.80 |
0.63 % |
13:50:53 |
30 |
0,7950 |
1 |
100 |
0.75000 |
0.79500 |
450 |
1 |
0 |
0 |
[+] |
PAC |
0.80 0.80 |
0.64000 0.95000 |
09:31:14 09:56:33 15:30:48 14:20:07
|
10 10 760 200
|
0,7950 0,7900 0,7950 0,8300
|
1 1 1 2 |
100 999 1400 4000 |
0.74000 0.72500 0.72000 0.63500 |
0.80000 0.83000 0.83500 0.84000 |
1250 564 229 3544 |
1 1 1 2 |
|
PROCHEM |
34.00 |
-3.53 % |
17:00:00 |
10 |
32,8000 |
1 |
5 |
32.80000 |
33.00000 |
56 |
1 |
4 |
130 |
[+] |
PRM |
32.00 34.00 |
30.60000 37.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
25 3 26 4
|
32,8000 32,8000 32,8000 32,8000
|
1 2 1 1 |
144 262 1 41 |
32.20000 32.00000 31.80000 31.60000 |
33.20000 33.40000 33.60000 33.80000 |
27 50 150 57 |
1 1 3 1 |
|
PROJPRZEM |
17.50 |
-3.80 % |
17:00:50 |
81 |
17,7000 |
1 |
200 |
17.60000 |
18.00000 |
244 |
1 |
11 |
200 |
[+] |
PJP |
17.50 18.00 |
15.80000 19.20000 |
17:00:49 17:00:48 17:00:33 17:00:03
|
100 100 499 1
|
17,7000 17,7000 17,7000 17,7000
|
1 1 2 2 |
200 86 400 710 |
17.50000 17.30000 17.20000 17.10000 |
18.30000 18.60000 18.90000 19.00000 |
355 6 510 1030 |
1 1 1 4 |
|
PROMISE |
5.35 |
0.00 % |
09:56:23 |
380 |
5,3000 |
1 |
40 |
5.05000 |
5.35000 |
30 |
1 |
0 |
2 |
[+] |
PRO |
5.30 5.35 |
4.28000 6.40000 |
09:51:44 13:56:31 13:56:31 13:56:31
|
10 44 521 500
|
5,3500 5,0000 5,0500 5,1000
|
2 1 1 1 |
56 100 40 15 |
5.00000 4.94000 4.82000 4.80000 |
5.40000 5.55000 5.60000 5.65000 |
50 241 800 1500 |
1 2 1 2 |
|
PROTEKTOR |
2.05 |
0.98 % |
16:49:59 |
13 |
2,0700 |
2 |
17 |
2.02500 |
2.07000 |
923 |
2 |
18 |
37 |
[+] |
PRT |
2.01 2.09 |
1.84600 2.25500 |
16:49:56 16:49:49 16:49:43 16:49:42
|
13 100 100 83
|
2,0700 2,0700 2,0700 2,0700
|
3 2 1 3 |
1016 973 5 2750 |
2.02000 2.01000 2.00500 2.00000 |
2.08500 2.09000 2.09500 2.10000 |
20 520 1040 91 |
1 2 3 5 |
|
PRYMUS |
5.75 |
0.00 % |
09:17:59 |
20 |
5,7500 |
1 |
83 |
5.75000 |
5.80000 |
540 |
2 |
0 |
0 |
[+] |
PRS |
5.75 5.75 |
4.60000 6.90000 |
13:41:12 13:33:29 13:14:41 13:14:41
|
611 101 1671 350
|
5,7500 5,7500 5,7500 5,7500
|
2 1 1 2 |
1020 20 20 60 |
5.55000 5.50000 5.45000 5.40000 |
5.85000 5.90000 5.95000 6.10000 |
618 96 100 260 |
2 1 1 1 |
|
PTWP |
59.50 |
0.00 % |
09:00:00 |
2 |
59,5000 |
1 |
1 |
58.50000 |
59.00000 |
550 |
1 |
0 |
0 |
[+] |
PTW |
59.50 59.50 |
47.60000 71.00000 |
09:00:00 16:49:59 16:47:59 16:45:59
|
2 3 3 3
|
59,5000 58,5000 58,5000 58,5000
|
1 1 2 1 |
2 300 3 115 |
58.00000 56.00000 55.00000 53.00000 |
59.50000 60.00000 60.50000 61.50000 |
96 1655 196 29 |
1 4 1 2 |
|
PULAWY |
59.60 |
0.00 % |
14:55:47 |
10 |
60,4000 |
2 |
20 |
59.20000 |
60.20000 |
25 |
1 |
2 |
90 |
[+] |
ZAP |
58.80 60.40 |
53.80000 65.40000 |
13:49:27 13:38:05 13:38:05 13:38:05
|
28 5 17 3
|
60,4000 60,4000 60,2000 60,2000
|
3 4 2 1 |
391 285 38 199 |
59.00000 58.60000 58.40000 58.20000 |
60.60000 60.80000 61.00000 61.20000 |
7 1 201 30 |
1 1 2 1 |
|
PURE |
8.04 |
1.35 % |
17:03:28 |
756 |
8,2300 |
2 |
431 |
8.23000 |
8.44000 |
200 |
1 |
62 |
518 |
[+] |
PUR |
7.86 8.84 |
7.24000 8.84000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
83 500 176 148
|
8,2300 8,2300 8,2300 8,2300
|
2 3 2 1 |
918 1855 449 300 |
8.20000 8.02000 8.00000 7.97000 |
8.68000 8.69000 8.70000 8.72000 |
90 500 272 492 |
1 1 2 1 |
|
PYRAMID |
19.10 |
-2.53 % |
15:53:49 |
48 |
19,3000 |
2 |
205 |
18.20000 |
19.70000 |
10 |
1 |
0 |
9 |
[+] |
PDG |
18.20 19.30 |
15.30000 22.90000 |
15:53:49 15:53:49 15:53:49 15:53:49
|
10 10 47 85
|
19,3000 19,2000 18,9000 18,8000
|
1 1 2 1 |
20 100 120 20 |
18.10000 18.05000 18.00000 17.60000 |
19.75000 19.80000 19.90000 20.00000 |
110 410 36 326 |
1 2 3 3 |
|
PZU |
47.51 |
0.04 % |
17:00:36 |
410 |
47,5200 |
1 |
2155 |
47.51000 |
47.52000 |
1072 |
2 |
1,401 |
66,372 |
[+] |
PZU |
46.88 47.95 |
42.76000 52.26000 |
17:00:36 17:00:09 17:00:00 17:00:00
|
841 92 645 2308
|
47,5200 47,5200 47,5200 47,5200
|
1 2 2 2 |
125 6056 8388 2413 |
47.50000 47.48000 47.47000 47.46000 |
47.53000 47.54000 47.55000 47.56000 |
60 50 8376 1560 |
1 1 2 1 |
|
QNATECHNO |
39.70 |
3.88 % |
16:49:31 |
9 |
41,1900 |
1 |
15 |
40.00000 |
41.19000 |
11 |
1 |
3 |
112 |
[+] |
QNA |
39.20 41.20 |
31.76000 47.64000 |
16:35:54 16:35:30 16:35:30 16:35:30
|
20 1285 50 10
|
41,2000 40,0000 40,0000 40,0000
|
2 1 1 1 |
50 20 50 18 |
38.20000 38.10000 37.75000 37.52000 |
41.20000 41.50000 41.78000 41.80000 |
100 120 20 150 |
2 1 1 1 |
|
QUARTICON |
2.04 |
0.00 % |
11:19:44 |
8 |
2,0400 |
1 |
45 |
1.95000 |
2.04000 |
992 |
1 |
1 |
3 |
[+] |
QON |
2.04 2.04 |
1.64000 2.44000 |
11:19:44 11:01:24 11:00:00 11:00:00
|
142 858 142 20
|
2,0400 2,0400 2,0400 2,0400
|
1 1 2 1 |
100 50 500 700 |
1.94000 1.85000 1.70000 1.50000 |
2.08000 2.10000 2.14000 2.18000 |
50 500 600 50 |
1 1 1 1 |
|
QUBICGMS |
2.00 |
-1.96 % |
16:30:36 |
1050 |
2,0000 |
1 |
1050 |
1.99000 |
2.00000 |
1282 |
1 |
15 |
30 |
[+] |
QUB |
2.00 2.10 |
1.60000 2.40000 |
16:30:36 16:30:36 16:30:36 16:30:36
|
150 1000 1676 902
|
2,0000 2,0000 2,0000 2,0000
|
1 3 1 1 |
254 1306 258 260 |
1.97500 1.95500 1.94500 1.92500 |
2.05000 2.09000 2.10000 2.11000 |
300 1276 1700 1000 |
1 2 1 1 |
|
QUERCUS |
6.54 |
1.53 % |
17:00:00 |
44 |
6,6200 |
2 |
2730 |
6.54000 |
6.62000 |
755 |
1 |
21 |
140 |
[+] |
QRS |
6.42 6.80 |
5.90000 7.18000 |
17:00:00 16:48:46 16:00:48 14:53:33
|
1 20 860 1000
|
6,6200 6,5400 6,5200 6,6000
|
1 2 1 1 |
140 3561 240 300 |
6.52000 6.50000 6.44000 6.42000 |
6.66000 6.68000 6.70000 6.78000 |
380 640 25 2191 |
1 1 1 2 |
|
RAEN |
0.58 |
-7.17 % |
16:49:08 |
1000 |
0,5700 |
1 |
1737 |
0.57200 |
0.58400 |
1370 |
1 |
117 |
67 |
[+] |
RAE |
0.55 0.62 |
0.52400 0.64000 |
16:49:08 16:49:08 16:42:33 16:36:32
|
1500 3600 60 740
|
0,5680 0,5680 0,5680 0,5660
|
1 1 2 1 |
37250 19 18978 4828 |
0.57000 0.56400 0.56000 0.55400 |
0.58600 0.58800 0.60000 0.61400 |
3500 1569 400 2096 |
2 1 1 1 |
|
RAFAKO |
1.02 |
-1.50 % |
17:00:00 |
8 |
0,9850 |
1 |
918 |
0.98500 |
0.99000 |
3202 |
3 |
163 |
162 |
[+] |
RFK |
0.97 1.02 |
0.91700 1.11800 |
17:00:00 17:00:00 17:00:00 17:00:00
|
20 20 72 1008
|
0,9850 0,9850 0,9850 0,9850
|
2 1 2 2 |
3720 20 2030 50 |
0.98400 0.98300 0.98200 0.98100 |
0.99900 1.00000 1.00800 1.01000 |
40 20 20 1240 |
2 1 1 3 |
|
RAFAMET |
0.00 |
0.00 % |
13:28:22 |
68 |
16,0000 |
1 |
10 |
15.60000 |
16.00000 |
10 |
1 |
0 |
0 |
[+] |
RAF |
0.00 0.00 |
14.40000 17.60000 |
13:28:22 09:32:40 09:32:36 09:32:34
|
20 5 3 2
|
16,0000 15,4000 15,4000 15,4000
|
2 2 1 1 |
30 272 40 50 |
15.50000 15.40000 15.30000 15.20000 |
16.20000 16.40000 16.50000 16.60000 |
20 20 145 140 |
1 1 2 1 |
|
RAINBOW |
81.00 |
0.75 % |
17:00:00 |
10 |
80,6000 |
2 |
139 |
80.20000 |
80.60000 |
251 |
2 |
30 |
2,461 |
[+] |
RBW |
78.80 83.60 |
73.00000 89.00000 |
17:00:00 16:49:45 16:49:30 16:49:30
|
84 71 50 44
|
80,6000 80,6000 80,4000 80,0000
|
1 1 3 2 |
80 40 640 261 |
79.80000 79.60000 79.40000 79.20000 |
80.80000 81.00000 81.40000 81.80000 |
226 276 35 35 |
1 3 1 1 |
|
RANKPROGR |
3.13 |
1.28 % |
15:26:01 |
1 |
3,1700 |
1 |
5 |
3.11000 |
3.15000 |
6000 |
1 |
40 |
124 |
[+] |
RNK |
3.03 3.18 |
2.82000 3.44000 |
15:24:46 15:15:56 15:15:56 15:15:56
|
1447 1724 5 38
|
3,1000 3,1000 3,1100 3,1200
|
1 1 1 1 |
53 700 1100 2230 |
3.10000 3.07000 3.06000 3.03000 |
3.16000 3.17000 3.18000 3.19000 |
734 1761 2941 561 |
2 2 3 1 |
|
RAWLPLUG |
14.55 |
-1.03 % |
17:00:00 |
5 |
14,4000 |
1 |
2696 |
14.40000 |
14.90000 |
8 |
1 |
4 |
53 |
[+] |
RWL |
14.40 15.15 |
13.10000 16.00000 |
16:43:59 16:41:59 16:40:00 16:38:00
|
42 42 42 42
|
14,4000 14,4000 14,4000 14,4000
|
1 2 1 2 |
200 470 200 2105 |
14.30000 14.20000 14.15000 14.10000 |
15.10000 15.15000 15.20000 15.25000 |
200 100 17 200 |
1 1 2 1 |
|
READGENE |
4.98 |
-6.54 % |
13:30:10 |
5 |
4,8600 |
1 |
38 |
4.72000 |
4.86000 |
45 |
1 |
0 |
1 |
[+] |
RDG |
4.62 4.98 |
4.00000 5.95000 |
12:06:37 12:06:37 12:06:37 12:06:37
|
74 100 23 40
|
4,6200 4,6400 4,6800 4,6800
|
1 2 2 1 |
38 526 1100 100 |
4.70000 4.62000 4.60000 4.58000 |
4.88000 4.90000 4.92000 4.94000 |
100 100 179 423 |
1 1 2 2 |
|
REDAN |
0.32 |
-6.92 % |
16:00:15 |
1032 |
0,2960 |
4 |
10688 |
0.29000 |
0.29600 |
436 |
1 |
43 |
13 |
[+] |
RDN |
0.29 0.32 |
0.28800 0.34800 |
15:59:03 15:58:41 15:58:18 15:57:56
|
436 436 436 436
|
0,2960 0,2960 0,2960 0,2960
|
1 1 1 1 |
2200 1551 2288 2620 |
0.28800 0.28400 0.28200 0.26200 |
0.31400 0.31800 0.32000 0.33600 |
8970 3635 2132 2222 |
2 1 1 1 |
|
REDCARPET |
64.00 |
3.17 % |
12:50:31 |
50 |
65,0000 |
1 |
200 |
64.00000 |
67.00000 |
7 |
1 |
0 |
10 |
[+] |
RCM |
63.50 67.50 |
51.50000 76.50000 |
12:47:25 12:15:30 11:31:59 11:31:48
|
50 3 20 30
|
65,0000 67,5000 63,5000 64,0000
|
1 1 1 1 |
3 10 5 5 |
61.50000 61.00000 60.50000 59.00000 |
67.50000 69.00000 70.00000 72.00000 |
6 17 44 50 |
1 2 2 1 |
|
REDDEV |
0.00 |
-11.55 % |
14:29:11 |
133 |
0,4210 |
4 |
2101 |
0.01000 |
PKC |
13975 |
4 |
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
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.46000 0.47500 0.50000 0.58000 |
1000 400 800 1866 |
1 1 1 1 |
|
RELPOL |
6.30 |
-1.86 % |
12:30:04 |
26 |
6,3400 |
1 |
116 |
6.34000 |
6.46000 |
1748 |
3 |
1 |
7 |
[+] |
RLP |
6.30 6.34 |
5.68000 6.92000 |
11:18:55 11:18:55 10:52:51 10:15:15
|
496 4 200 46
|
6,3400 6,3400 6,3400 6,3400
|
1 5 3 3 |
475 1979 1136 702 |
6.32000 6.30000 6.28000 6.24000 |
6.50000 6.56000 6.58000 6.60000 |
249 300 853 100 |
1 2 3 1 |
|
REMAK |
16.80 |
0.60 % |
17:00:00 |
18 |
16,9000 |
3 |
1712 |
16.20000 |
16.90000 |
202 |
1 |
4 |
67 |
[+] |
RMK |
16.00 16.90 |
15.15000 18.45000 |
16:48:35 16:38:00 15:29:40 14:50:28
|
76 24 533 200
|
16,8000 16,8000 16,3500 16,1000
|
1 1 1 2 |
199 400 260 355 |
16.10000 15.90000 15.85000 15.80000 |
16.95000 17.00000 17.10000 17.20000 |
100 200 8 200 |
1 1 1 1 |
|
REMEDIS |
0.00 |
0.00 % |
11:00:00 |
12500 |
0,0800 |
1 |
1 |
0.03000 |
PKC |
20001 |
2 |
0 |
0 |
[+] |
REM |
0.00 0.00 |
0.05600 0.10400 |
15:00:00 11:02:41 11:00:00 15:00:00
|
222 11000 10000 2300
|
0,0900 0,0900 0,0900 0,0850
|
1 1 0 0 |
10000 5000 0 0 |
0.01100 0.01000 0.00000 0.00000 |
0.08000 0.10000 0.17000 0.30000 |
666 32250 5000 400 |
1 1 1 1 |
|
REMORSOL |
13.00 |
0.77 % |
17:00:00 |
1 |
13,1000 |
1 |
19 |
12.50000 |
13.10000 |
98 |
1 |
1 |
12 |
[+] |
RSP |
12.15 13.10 |
10.40000 15.60000 |
17:00:00 16:49:56 14:08:16 14:07:53
|
44 1 1 8
|
13,1000 12,5000 13,1000 13,0000
|
1 1 1 1 |
324 50 10 7 |
12.40000 12.35000 12.30000 12.25000 |
13.20000 13.25000 13.30000 13.35000 |
160 136 190 191 |
1 1 1 1 |
|
RENDER |
119.00 |
0.84 % |
15:56:43 |
25 |
120,0000 |
1 |
84 |
119.00000 |
121.00000 |
36 |
3 |
0 |
8 |
[+] |
RND |
118.00 120.00 |
95.50000 142.00000 |
12:26:44 12:26:44 10:24:22 09:43:00
|
26 4 4 4
|
118,0000 119,0000 120,0000 119,0000
|
2 1 2 2 |
76 41 7 15 |
118.00000 116.00000 115.00000 113.00000 |
122.00000 123.00000 124.00000 125.00000 |
5 56 17 20 |
1 2 1 2 |
|
RESBUD |
0.59 |
0.00 % |
09:34:03 |
300 |
0,5940 |
1 |
1669 |
0.56200 |
0.59000 |
1300 |
1 |
0 |
0 |
[+] |
RES |
0.59 0.59 |
0.53600 0.65200 |
15:16:37 15:16:13 15:16:13 15:16:13
|
350 331 4649 20
|
0,5700 0,5620 0,5620 0,5640
|
2 1 1 1 |
3543 13637 2000 1000 |
0.56000 0.55000 0.52400 0.51400 |
0.59400 0.59600 0.59800 0.60000 |
4150 3000 12362 27664 |
1 1 3 3 |
|
ROBINSON |
0.00 |
0.00 % |
11:34:01 |
5 |
3,8600 |
1 |
50 |
3.64000 |
3.80000 |
50 |
1 |
0 |
0 |
[+] |
RBS |
0.00 0.00 |
3.10000 4.62000 |
11:32:22 11:32:22 11:32:22 11:31:29
|
50 90 33 17
|
3,7000 3,7800 3,8000 3,8000
|
1 1 1 1 |
50 100 199 49 |
3.50000 3.44000 3.42000 3.40000 |
3.82000 3.86000 3.88000 3.90000 |
50 45 437 250 |
1 1 1 1 |
|
ROCCA |
0.00 |
0.00 % |
12:07:44 |
20 |
1,6800 |
1 |
20 |
1.66000 |
1.74000 |
20 |
1 |
0 |
0 |
[+] |
RCA |
0.00 0.00 |
1.35000 2.00000 |
14:51:43 11:59:13 12:24:35 11:31:14
|
375 10 570 47
|
1,7100 1,7800 1,7800 1,8700
|
1 1 1 1 |
200 399 150 100 |
1.52000 1.51000 1.50000 1.40000 |
1.76000 1.78000 1.80000 1.84000 |
20 20 20 20 |
1 1 1 1 |
|
ROPCZYCE |
30.00 |
0.00 % |
15:55:56 |
160 |
30,0000 |
1 |
65 |
30.00000 |
30.10000 |
100 |
1 |
1 |
22 |
[+] |
RPC |
29.70 30.00 |
27.00000 33.00000 |
15:55:56 14:47:58 14:47:58 14:46:33
|
25 40 324 4
|
29,9000 29,7000 29,7000 29,8000
|
1 4 2 3 |
1 83 10 24 |
29.60000 29.50000 29.40000 29.30000 |
30.20000 30.30000 30.50000 30.60000 |
227 10 20 36 |
1 1 2 2 |
|
RUCHCHORZ |
0.00 |
0.00 % |
12:51:29 |
9449 |
0,3700 |
1 |
1 |
0.31000 |
0.38000 |
441 |
1 |
0 |
0 |
[+] |
RCW |
0.00 0.00 |
0.29600 0.44400 |
11:00:00 11:00:00 11:00:00 11:00:00
|
100 2730 2000 2459
|
0,3700 0,3700 0,3800 0,3800
|
1 0 0 0 |
8845 0 0 0 |
0.19000 0.00000 0.00000 0.00000 |
0.40000 0.70000 0.96000 1.40000 |
1155 1000 5000 5000 |
1 1 1 1 |
|
RYVU |
56.60 |
-1.69 % |
17:00:00 |
251 |
58,0000 |
1 |
23 |
57.90000 |
58.00000 |
219 |
2 |
4 |
241 |
[+] |
RVU |
56.50 58.10 |
51.00000 62.20000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
197 5 5 10
|
58,0000 58,0000 58,0000 58,0000
|
1 1 1 1 |
41 70 50 176 |
57.60000 57.10000 57.00000 56.80000 |
58.10000 58.20000 58.50000 58.60000 |
1944 130 150 20 |
1 2 1 1 |
|
S4E |
0.00 |
0.00 % |
09:02:43 |
13 |
44,0000 |
2 |
4 |
38.80000 |
43.60000 |
9 |
1 |
0 |
0 |
[+] |
S4E |
0.00 0.00 |
35.20000 52.50000 |
09:02:43 09:02:43 09:02:43 17:00:00
|
40 17 30 1
|
44,0000 43,8000 43,6000 41,6000
|
1 1 1 1 |
1 1 1 1 |
38.60000 38.40000 38.20000 38.00000 |
43.80000 44.00000 44.20000 44.60000 |
32 20 83 40 |
1 1 1 1 |
|
SAKANA |
0.00 |
0.00 % |
13:22:52 |
10 |
0,4860 |
1 |
1499 |
0.43400 |
0.48600 |
661 |
1 |
0 |
0 |
[+] |
SKN |
0.00 0.00 |
0.39000 0.58000 |
13:14:14 13:13:56 09:21:28 12:44:02
|
1000 1500 670 84
|
0,4500 0,4600 0,4860 0,4860
|
1 1 1 1 |
1000 2326 900 900 |
0.43200 0.43000 0.42400 0.41400 |
0.48800 0.49800 0.50500 0.51000 |
900 848 1273 2841 |
1 1 1 2 |
|
SANOK |
22.60 |
0.89 % |
17:00:00 |
205 |
22,6000 |
2 |
55 |
22.40000 |
22.60000 |
674 |
4 |
6 |
144 |
[+] |
SNK |
22.30 22.70 |
20.40000 24.80000 |
17:00:00 17:00:00 16:49:54 16:35:55
|
4 222 10 101
|
22,6000 22,6000 22,6000 22,5000
|
5 5 3 2 |
2203 1661 920 50 |
22.30000 22.20000 22.10000 22.00000 |
22.70000 22.80000 22.90000 23.00000 |
194 1197 999 1763 |
2 4 2 4 |
|
SANPL |
530.00 |
-1.49 % |
17:01:36 |
3 |
527,5000 |
2 |
534 |
527.50000 |
528.50000 |
35 |
1 |
64 |
33,776 |
[+] |
SPL |
520.50 536.50 |
477.00000 583.00000 |
17:01:13 17:01:13 17:00:00 17:00:00
|
7 14 2 288
|
527,5000 527,5000 527,5000 527,5000
|
2 2 2 2 |
75 403 652 250 |
527.00000 526.50000 526.00000 525.50000 |
530.00000 530.50000 531.00000 531.50000 |
69 632 1892 1168 |
2 2 7 3 |
|
SANTANDER |
17.50 |
1.28 % |
16:45:57 |
991 |
17,7500 |
1 |
2000 |
17.70000 |
17.85000 |
5895 |
3 |
4 |
76 |
[+] |
SAN |
17.50 17.85 |
15.75000 19.25000 |
16:06:39 16:06:39 15:57:01 15:36:35
|
153 69 46 200
|
17,8500 17,8400 17,8400 17,8500
|
1 1 1 1 |
10 1700 79 1440 |
17.50000 17.00000 16.82000 16.80000 |
17.90000 17.98000 18.00000 18.10000 |
150 469 5735 250 |
1 1 3 1 |
|
SANWIL |
1.66 |
0.90 % |
17:00:00 |
130 |
1,6900 |
1 |
600 |
1.66000 |
1.69000 |
16355 |
1 |
21 |
35 |
[+] |
SNW |
1.64 1.70 |
1.49500 1.82500 |
15:46:41 15:19:37 14:42:28 11:45:31
|
100 1000 2000 100
|
1,6600 1,6900 1,6650 1,6950
|
2 1 2 4 |
1154 1050 1065 44 |
1.65000 1.64500 1.64000 1.63500 |
1.70000 1.70500 1.71000 1.71500 |
2080 990 1210 700 |
2 2 2 1 |
|
SATIS |
0.50 |
-2.55 % |
11:51:23 |
400 |
0,4970 |
1 |
33 |
0.48400 |
0.49700 |
3868 |
2 |
2 |
1 |
[+] |
STS |
0.50 0.50 |
0.45000 0.55000 |
11:51:23 11:01:34 14:31:04 11:51:01
|
32 2000 1111 550
|
0,4970 0,5000 0,5100 0,5100
|
1 1 1 1 |
50 80 1410 2720 |
0.47600 0.47500 0.47400 0.47200 |
0.50000 0.50800 0.51000 0.51200 |
1200 33 476 2508 |
1 1 1 1 |
|
SAULETECH |
2.40 |
-1.67 % |
17:00:00 |
235 |
2,3600 |
2 |
1875 |
2.36000 |
2.40000 |
710 |
1 |
6 |
15 |
[+] |
SLT |
2.36 2.42 |
1.92000 2.88000 |
17:00:00 16:19:14 16:00:55 16:00:55
|
700 5 285 115
|
2,3600 2,4000 2,4000 2,4000
|
2 1 1 1 |
455 700 682 1300 |
2.35000 2.34000 2.33000 2.32000 |
2.42000 2.44000 2.45000 2.47000 |
500 1438 1540 1300 |
1 2 2 1 |
|
SCANWAY |
36.20 |
0.50 % |
17:00:00 |
398 |
36,3800 |
1 |
30 |
36.00000 |
36.38000 |
47 |
1 |
2 |
71 |
[+] |
SCW |
35.48 37.86 |
28.96000 43.43000 |
17:00:00 17:00:00 17:00:00 16:27:19
|
100 30 25 10
|
36,3800 36,3800 36,3800 37,7400
|
1 1 1 1 |
10 20 13 1 |
35.77000 35.67000 35.66000 35.60000 |
36.40000 37.74000 37.75000 37.80000 |
75 20 50 346 |
1 1 1 2 |
|
SCPFL |
203.00 |
-3.86 % |
17:00:00 |
1 |
199,0000 |
8 |
163 |
199.00000 |
200.00000 |
4 |
1 |
9 |
1,720 |
[+] |
SCP |
196.00 206.00 |
183.00000 223.00000 |
17:00:00 17:00:00 17:00:00 16:49:55
|
12 5 2 10
|
199,0000 199,0000 199,0000 199,0000
|
1 5 4 5 |
1 310 177 528 |
198.50000 198.00000 197.00000 196.00000 |
203.00000 204.00000 206.00000 208.00000 |
100 121 249 5 |
1 3 3 1 |
|
SDSOPTIC |
28.10 |
-3.51 % |
17:00:00 |
358 |
27,5000 |
1 |
142 |
27.50000 |
27.90000 |
103 |
1 |
4 |
99 |
[+] |
SDS |
26.10 28.50 |
22.50000 33.70000 |
17:00:00 16:31:56 16:04:20 16:03:41
|
5 11 45 35
|
27,5000 27,5000 27,3000 27,4000
|
1 3 2 1 |
52 38 100 49 |
27.30000 27.10000 27.00000 26.50000 |
28.00000 28.20000 28.50000 28.60000 |
812 50 50 500 |
2 1 1 1 |
|
SECOGROUP |
30.40 |
-3.11 % |
17:00:00 |
297 |
31,2000 |
1 |
3 |
31.20000 |
31.40000 |
250 |
1 |
2 |
47 |
[+] |
SWG |
30.00 31.20 |
27.40000 33.40000 |
15:37:57 13:39:08 13:39:01 13:30:10
|
250 150 100 250
|
31,2000 30,0000 30,0000 30,0000
|
1 2 2 1 |
34 320 66 35 |
30.20000 30.00000 29.00000 28.60000 |
31.80000 33.20000 33.40000 34.40000 |
33 32 1493 31 |
1 1 1 1 |
|
SEDIVIO |
9.18 |
-0.22 % |
16:49:47 |
25 |
9,1600 |
1 |
10 |
9.14000 |
9.16000 |
496 |
1 |
5 |
48 |
[+] |
SED |
8.94 9.22 |
7.36000 11.00000 |
16:49:47 12:45:16 12:43:56 12:43:56
|
575 50 2000 382
|
9,1400 8,9400 9,2000 9,1600
|
1 2 1 1 |
50 439 9 27 |
9.00000 8.90000 8.64000 8.62000 |
9.20000 9.22000 9.24000 9.28000 |
2000 2000 150 900 |
1 1 1 1 |
|
SEKO |
12.80 |
-0.78 % |
16:41:27 |
200 |
12,8000 |
2 |
56 |
12.80000 |
13.00000 |
2100 |
2 |
2 |
29 |
[+] |
SEK |
12.80 12.90 |
11.60000 14.00000 |
14:46:51 14:21:28 13:12:35 12:39:59
|
700 2 300 5
|
12,8000 12,8000 12,8000 12,8000
|
2 4 1 1 |
415 1168 161 250 |
12.70000 12.50000 12.40000 12.30000 |
13.20000 13.30000 13.40000 13.50000 |
1573 1137 750 577 |
7 7 4 4 |
|
SELENAFM |
35.80 |
-2.23 % |
17:00:00 |
96 |
35,0000 |
1 |
30 |
34.90000 |
35.00000 |
104 |
1 |
1 |
40 |
[+] |
SEL |
33.90 35.80 |
32.30000 39.30000 |
17:00:00 15:23:17 15:22:17 14:39:15
|
201 1 38 1
|
35,0000 34,9000 34,7000 34,9000
|
1 2 2 1 |
1 194 129 11 |
34.30000 33.90000 33.80000 33.70000 |
35.70000 35.80000 36.00000 36.10000 |
400 30 185 97 |
1 1 1 1 |
|
SELVITA |
61.00 |
-1.79 % |
17:01:02 |
63 |
60,4000 |
1 |
250 |
60.40000 |
60.90000 |
8 |
2 |
6 |
353 |
[+] |
SLV |
60.10 61.70 |
54.90000 67.10000 |
17:00:00 17:00:00 15:38:11 15:38:11
|
127 160 28 1
|
60,4000 60,4000 60,1000 60,1000
|
1 3 1 2 |
200 470 20 2 |
60.20000 60.00000 59.80000 59.60000 |
61.00000 61.10000 61.60000 61.70000 |
528 24 146 49 |
3 1 3 1 |
|
SERINUS |
3.12 |
-0.64 % |
17:00:00 |
1 |
3,1000 |
1 |
150 |
3.03500 |
3.10000 |
3850 |
3 |
36 |
111 |
[+] |
SEN |
2.90 3.16 |
2.81000 3.43000 |
15:52:23 15:50:32 15:40:49 15:40:45
|
1 700 22 2554
|
3,1000 3,0350 3,1300 3,0500
|
1 2 3 5 |
1464 1170 30 3789 |
3.03000 3.01000 3.00500 3.00000 |
3.12000 3.13000 3.14500 3.15000 |
1000 2111 500 5769 |
1 2 1 3 |
|
SFD |
2.00 |
-3.02 % |
16:49:57 |
1222 |
1,9300 |
5 |
3129 |
1.92000 |
1.94000 |
1385 |
1 |
23 |
44 |
[+] |
SFD |
1.92 2.00 |
1.60000 2.40000 |
16:49:57 16:48:00 15:59:01 15:43:51
|
300 37 22 411
|
1,9300 1,9400 1,9400 1,9200
|
1 1 4 3 |
159 500 1130 3800 |
1.91500 1.91000 1.90000 1.88000 |
1.96000 1.99500 2.00000 2.04000 |
1200 3000 6972 3330 |
1 1 3 1 |
|
SFINKS |
0.67 |
-1.19 % |
17:00:00 |
6 |
0,6620 |
1 |
313 |
0.66000 |
0.66200 |
1814 |
1 |
102 |
67 |
[+] |
SFS |
0.66 0.67 |
0.60400 0.73600 |
16:25:05 16:02:45 15:30:16 15:23:29
|
30000 1510 1200 2500
|
0,6620 0,6620 0,6600 0,6620
|
2 3 2 2 |
1616 2712 3630 3400 |
0.65400 0.65000 0.64600 0.64400 |
0.68600 0.68800 0.69800 0.70000 |
3000 2400 1037 344 |
1 1 1 1 |
|
SFKPOLKAP |
0.90 |
-4.26 % |
11:00:00 |
1125 |
0,9000 |
2 |
1094 |
0.85000 |
0.92000 |
100 |
1 |
1 |
1 |
[+] |
SFK |
0.90 0.90 |
0.72000 1.08000 |
11:00:00 11:00:00 15:00:00 11:04:58
|
20 100 100 10
|
0,9000 0,9400 0,9200 0,9000
|
1 1 1 1 |
100 100 1000 100 |
0.80000 0.77000 0.76000 0.75000 |
0.94000 0.96000 0.97000 0.98000 |
100 100 155 100 |
1 1 1 1 |
|
SILVANO |
5.06 |
-1.89 % |
16:33:26 |
11 |
5,2000 |
2 |
933 |
4.91000 |
5.20000 |
400 |
1 |
1 |
5 |
[+] |
SFG |
5.00 5.20 |
4.55500 5.56000 |
14:02:33 12:32:22 12:32:22 12:32:22
|
11 4 500 411
|
5,1400 5,0000 5,0100 5,0400
|
1 1 2 2 |
333 444 578 620 |
4.83000 4.82000 4.81000 4.80000 |
5.30000 5.33000 5.34000 5.39000 |
2721 222 415 222 |
2 1 1 1 |
|
SIMFABRIC |
4.25 |
1.38 % |
17:00:00 |
20 |
4,4000 |
1 |
408 |
4.32000 |
4.40000 |
752 |
1 |
60 |
266 |
[+] |
SIM |
4.20 4.65 |
3.82500 4.67500 |
17:00:00 17:00:00 16:46:58 16:30:58
|
100 200 17 5
|
4,4000 4,4000 4,4000 4,4800
|
2 2 3 3 |
1348 1495 1415 2750 |
4.30000 4.28000 4.27000 4.26000 |
4.49000 4.49500 4.50000 4.53000 |
589 903 1975 1000 |
1 1 1 1 |
|
SKARBIEC |
25.40 |
1.98 % |
17:00:00 |
1 |
25,8000 |
1 |
1 |
25.30000 |
25.80000 |
229 |
9 |
3 |
72 |
[+] |
SKH |
25.10 25.80 |
22.90000 27.90000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1 1 1 1
|
25,8000 25,8000 25,8000 25,8000
|
1 3 6 1 |
1 65 318 273 |
25.20000 25.10000 25.00000 24.90000 |
25.90000 26.00000 26.10000 26.20000 |
10 7 2 994 |
10 7 1 3 |
|
SKYLINE |
1.65 |
4.43 % |
10:29:14 |
1 |
1,6500 |
1 |
779 |
1.60000 |
1.65000 |
4547 |
1 |
0 |
0 |
[+] |
SKL |
1.65 1.65 |
1.49000 1.81000 |
15:10:21 10:17:50 10:16:21 16:26:44
|
788 1000 1000 1500
|
1,5800 1,6000 1,6000 1,6000
|
2 1 1 1 |
9647 2000 5000 5000 |
1.55000 1.51000 1.50000 1.45000 |
1.73000 1.76000 1.80000 1.84000 |
790 500 32650 1000 |
1 1 1 1 |
|
SNIEZKA |
80.60 |
1.45 % |
17:00:00 |
3 |
84,2000 |
1 |
3 |
81.80000 |
84.20000 |
89 |
2 |
1 |
75 |
[+] |
SKA |
80.40 84.20 |
72.60000 88.60000 |
16:14:49 16:14:49 16:06:33 15:49:37
|
74 26 9 14
|
81,8000 81,6000 81,0000 81,0000
|
1 1 1 6 |
1 30 20 306 |
81.00000 80.80000 80.60000 80.00000 |
84.40000 84.60000 84.80000 85.00000 |
68 199 5 3 |
2 1 2 1 |
|
SOFTBLUE |
0.32 |
-0.31 % |
17:00:58 |
100 |
0,3210 |
2 |
9328 |
0.31600 |
0.32100 |
899 |
1 |
348 |
111 |
[+] |
SBE |
0.31 0.33 |
0.25800 0.38600 |
17:00:00 17:00:00 16:49:31 16:49:20
|
2000 1000 1 999
|
0,3210 0,3210 0,3220 0,3220
|
1 1 1 1 |
1500 16200 9437 1000 |
0.31100 0.31000 0.30700 0.30600 |
0.32300 0.32400 0.32500 0.32600 |
999 999 8598 7699 |
1 1 1 2 |
|
SOLARINOV |
0.05 |
-1.48 % |
15:00:00 |
3 |
0,0532 |
1 |
40000 |
0.05100 |
0.05320 |
11997 |
1 |
37 |
2 |
[+] |
SIN |
0.05 0.05 |
0.03600 0.06640 |
11:13:48 11:00:06 11:00:00 11:00:00
|
1197 10000 803 11197
|
0,0512 0,0512 0,0512 0,0512
|
2 1 4 1 |
80000 170000 218631 35000 |
0.05080 0.05060 0.05000 0.04760 |
0.05400 0.05500 0.05600 0.05700 |
16200 200000 200000 100000 |
1 1 1 1 |
|
SONEL |
13.70 |
0.00 % |
10:21:43 |
16 |
13,7000 |
2 |
545 |
13.70000 |
13.75000 |
140 |
3 |
0 |
2 |
[+] |
SON |
13.70 13.75 |
12.35000 15.05000 |
09:40:42 09:31:39 09:20:23 09:20:15
|
15 44 3 3
|
13,7500 13,7000 13,7000 13,7000
|
2 3 1 1 |
25 430 20 20 |
13.60000 13.50000 13.45000 13.35000 |
13.80000 13.85000 13.90000 14.00000 |
25 20 83 40 |
2 1 1 2 |
|
SONKA |
10.15 |
0.97 % |
17:00:00 |
10 |
10,4000 |
2 |
1019 |
10.10000 |
10.40000 |
157 |
1 |
6 |
64 |
[+] |
SOK |
10.05 10.60 |
8.12000 12.15000 |
16:49:40 16:07:54 16:07:54 15:08:27
|
1 1 2 300
|
10,1000 10,5500 10,4500 10,4000
|
2 2 2 1 |
28 1125 60 100 |
10.05000 10.00000 9.94000 9.90000 |
10.55000 10.60000 10.65000 10.70000 |
362 123 45 150 |
1 2 2 1 |
|
SOPHARMA |
14.40 |
2.86 % |
10:43:24 |
8 |
14,4000 |
1 |
21 |
13.70000 |
14.40000 |
240 |
2 |
0 |
0 |
[+] |
SPH |
14.40 14.40 |
13.00000 15.80000 |
11:01:19 15:03:26 14:43:59 09:00:00
|
1 50 250 9
|
14,0000 14,0000 14,0000 13,7000
|
1 1 2 1 |
23 450 220 200 |
13.50000 13.45000 13.40000 13.30000 |
14.45000 14.70000 14.80000 14.90000 |
650 815 249 566 |
1 3 1 1 |
|
SPYROSOFT |
431.00 |
-0.94 % |
17:04:43 |
5 |
420,0000 |
1 |
2 |
417.00000 |
420.00000 |
92 |
1 |
0 |
52 |
[+] |
SPR |
420.00 433.00 |
388.00000 474.00000 |
17:04:43 16:35:26 16:35:26 16:35:26
|
3 5 3 2
|
420,0000 420,0000 420,0000 420,0000
|
4 1 1 1 |
10 4 2 2 |
416.00000 415.00000 412.00000 411.00000 |
428.00000 429.00000 430.00000 433.00000 |
2 59 71 26 |
1 2 2 1 |
|
STALEXP |
3.30 |
1.21 % |
17:00:00 |
300 |
3,3400 |
4 |
7388 |
3.33000 |
3.34000 |
2290 |
1 |
150 |
499 |
[+] |
STX |
3.28 3.35 |
2.97000 3.63000 |
17:00:00 17:00:00 17:00:00 16:48:00
|
10 290 9 500
|
3,3400 3,3400 3,3400 3,3400
|
2 4 10 7 |
3000 3626 14586 7069 |
3.32000 3.31000 3.30000 3.29000 |
3.35000 3.36000 3.37000 3.38000 |
13458 56108 6876 12125 |
8 10 2 7 |
|
STALPROD |
207.00 |
-0.73 % |
17:00:00 |
1 |
204,5000 |
1 |
13 |
204.50000 |
205.00000 |
10 |
1 |
1 |
308 |
[+] |
STP |
204.50 210.00 |
186.40000 227.50000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
6 12 1 1
|
204,5000 204,5000 204,5000 204,5000
|
2 5 5 2 |
21 42 171 11 |
204.00000 203.50000 203.00000 202.50000 |
207.50000 208.00000 208.50000 209.00000 |
30 58 20 58 |
2 2 1 5 |
|
STALPROFI |
8.43 |
-0.12 % |
17:00:00 |
1 |
8,4200 |
5 |
345 |
8.40000 |
8.42000 |
250 |
2 |
1 |
12 |
[+] |
STF |
8.40 8.44 |
7.59000 9.27000 |
16:14:59 15:51:55 15:51:55 15:43:01
|
2 388 12 137
|
8,4200 8,4000 8,4100 8,4200
|
1 3 3 2 |
5 450 461 250 |
8.39000 8.38000 8.37000 8.36000 |
8.43000 8.44000 8.45000 8.49000 |
100 393 1540 819 |
1 3 1 2 |
|
STAPORKOW |
2.96 |
-3.38 % |
14:15:55 |
2612 |
2,8600 |
1 |
522 |
2.86000 |
2.96000 |
3736 |
1 |
3 |
8 |
[+] |
ZUK |
2.86 2.96 |
2.67000 3.25000 |
09:00:00 10:06:06 10:06:06 09:12:27
|
228 68 84 5
|
2,9600 2,9600 2,9500 2,9500
|
1 4 1 1 |
950 4106 476 264 |
2.83000 2.82000 2.70000 2.64000 |
3.20000 3.41000 3.50000 3.68000 |
1250 377 950 882 |
1 1 3 1 |
|
STARWARD |
11.35 |
0.88 % |
16:46:24 |
2 |
11,4500 |
3 |
52 |
11.35000 |
11.45000 |
132 |
1 |
0 |
3 |
[+] |
STA |
11.35 11.70 |
9.08000 13.60000 |
16:26:23 14:37:35 10:37:20 10:37:01
|
30 31 25 25
|
11,4500 11,5000 11,7000 11,3500
|
2 1 1 1 |
159 4 96 100 |
11.25000 11.20000 11.15000 11.05000 |
11.50000 11.55000 11.60000 11.70000 |
100 100 200 26 |
1 1 1 1 |
|
STEMCELLS |
0.58 |
0.00 % |
09:00:00 |
1 |
0,5800 |
1 |
500 |
0.51000 |
0.57000 |
3500 |
1 |
0 |
0 |
[+] |
SCS |
0.58 0.58 |
0.46400 0.69500 |
15:50:16 15:46:13 15:45:48 15:23:25
|
499 986 1199 1
|
0,5400 0,5400 0,5400 0,5650
|
1 1 1 1 |
1498 500 1064 500 |
0.47600 0.47000 0.46400 0.46000 |
0.58000 0.59000 0.61500 0.63500 |
498 500 499 1250 |
1 1 1 1 |
|
SUNDRAGON |
0.37 |
-1.06 % |
16:49:51 |
299 |
0,3720 |
2 |
2500 |
0.36350 |
0.37000 |
2000 |
1 |
89 |
33 |
[+] |
SDG |
0.36 0.37 |
0.29700 0.44500 |
16:48:30 16:26:59 16:26:59 16:26:59
|
2701 20 2777 1631
|
0,3645 0,3640 0,3640 0,3645
|
3 4 2 3 |
3600 6080 6186 290 |
0.36250 0.36200 0.36150 0.36100 |
0.37100 0.37200 0.37300 0.37400 |
6001 4627 132 2156 |
1 2 1 1 |
|
SUNEX |
11.50 |
-1.73 % |
16:48:30 |
16 |
11,3800 |
1 |
37 |
11.34000 |
11.38000 |
800 |
2 |
10 |
118 |
[+] |
SNX |
11.14 11.60 |
10.36000 12.64000 |
16:42:58 16:29:23 16:28:47 16:28:35
|
88 50 374 26
|
11,3800 11,3800 11,3400 11,3400
|
2 1 1 4 |
7 45 221 484 |
11.30000 11.20000 11.16000 11.14000 |
11.46000 11.48000 11.50000 11.52000 |
100 313 285 420 |
1 2 2 1 |
|
SUNTECH |
6.90 |
-2.03 % |
17:00:00 |
300 |
6,7600 |
1 |
348 |
6.76000 |
6.80000 |
1192 |
2 |
112 |
758 |
[+] |
SUN |
6.74 6.90 |
5.52000 8.28000 |
16:43:36 16:38:28 16:36:28 16:36:28
|
24773 24773 4000 13711
|
6,7400 6,7400 6,7400 6,7400
|
1 1 1 2 |
24773 25 10 540 |
6.74000 6.72000 6.70000 6.68000 |
6.84000 6.86000 6.88000 6.90000 |
632 697 2124 509 |
2 4 4 2 |
|
SYGNITY |
54.60 |
0.37 % |
16:44:05 |
1 |
54,2000 |
3 |
522 |
54.00000 |
54.20000 |
447 |
1 |
0 |
17 |
[+] |
SGN |
54.00 55.60 |
49.20000 60.00000 |
16:26:18 15:58:59 15:37:39 15:37:29
|
27 50 51 1
|
54,0000 54,2000 54,0000 54,2000
|
1 1 2 1 |
1 80 204 100 |
53.80000 53.60000 53.20000 53.00000 |
54.80000 55.00000 55.20000 55.40000 |
1 1 4 2 |
1 1 3 2 |
|
SYNEKTIK |
151.50 |
-3.97 % |
17:04:55 |
10 |
145,0000 |
2 |
12 |
144.50000 |
145.50000 |
381 |
4 |
35 |
5,140 |
[+] |
SNT |
141.50 152.00 |
136.50000 166.50000 |
17:04:55 17:04:55 17:04:55 17:03:28
|
13 15 4 6
|
145,0000 145,0000 145,0000 145,0000
|
3 7 9 6 |
104 534 535 706 |
144.00000 143.50000 143.00000 142.50000 |
146.00000 146.50000 147.00000 147.50000 |
179 83 500 394 |
4 3 6 3 |
|
SYNERGA |
0.84 |
-4.22 % |
16:03:01 |
200 |
0,8620 |
1 |
200 |
0.84200 |
0.85600 |
50 |
1 |
14 |
12 |
[+] |
SNG |
0.83 0.90 |
0.67600 1.01000 |
16:02:36 11:58:31 11:55:32 11:55:32
|
250 50 1046 500
|
0,8620 0,8680 0,8300 0,8320
|
1 1 1 1 |
700 200 200 2300 |
0.84000 0.83000 0.81000 0.80400 |
0.85800 0.86600 0.86800 0.87400 |
822 600 190 200 |
1 1 2 1 |
|
SYNTHAVERSE |
4.00 |
-4.33 % |
17:03:58 |
999 |
3,9320 |
1 |
1 |
3.93200 |
3.94000 |
3000 |
1 |
101 |
399 |
[+] |
SVE |
3.92 4.11 |
3.60000 4.40000 |
17:01:33 17:01:12 17:00:00 17:00:00
|
106 324 326 177
|
3,9320 3,9320 3,9320 3,9320
|
1 1 1 2 |
1044 897 400 1257 |
3.92000 3.91600 3.91200 3.91000 |
3.94400 3.94600 3.97800 3.98200 |
432 2983 4 432 |
1 2 1 1 |
|
SZAR |
0.11 |
0.00 % |
14:16:15 |
2384 |
0,1100 |
1 |
2000 |
0.09600 |
0.11000 |
14752 |
1 |
5 |
1 |
[+] |
SZR |
0.10 0.11 |
0.08800 0.13200 |
14:16:15 11:18:36 10:38:29 10:29:47
|
1116 27 1 1144
|
0,1090 0,1090 0,1090 0,0960
|
1 1 1 1 |
19530 10000 5777 6999 |
0.09400 0.09350 0.09300 0.09000 |
0.11300 0.11900 0.12000 0.12400 |
16207 5999 16500 11000 |
1 1 2 2 |
|
TALEX |
17.50 |
0.00 % |
09:24:50 |
12 |
16,2000 |
1 |
96 |
15.50000 |
17.40000 |
70 |
1 |
0 |
0 |
[+] |
TLX |
16.20 17.50 |
15.80000 19.20000 |
09:02:27 10:48:48 09:04:14 15:50:01
|
2 6 2 22
|
17,5000 16,2000 17,4000 16,1000
|
1 1 1 1 |
100 90 50 100 |
15.40000 15.00000 14.20000 14.00000 |
17.50000 17.60000 18.00000 18.50000 |
68 20 1111 287 |
1 1 3 1 |
|
TAMEX |
4.00 |
0.00 % |
16:49:46 |
20 |
4,0400 |
2 |
110 |
3.62000 |
4.04000 |
483 |
3 |
0 |
0 |
[+] |
TOS |
3.62 4.04 |
3.20000 4.80000 |
09:20:31 09:09:24 09:00:00 09:00:00
|
5 10 25 15
|
3,7600 3,6200 4,0000 4,0000
|
1 1 1 1 |
91 199 290 990 |
3.60000 3.32000 3.30000 3.20000 |
4.06000 4.08000 4.10000 4.24000 |
400 458 1134 786 |
1 1 1 1 |
|
TARCZYNSKI |
53.00 |
1.14 % |
17:00:00 |
2 |
53,2000 |
1 |
91 |
50.40000 |
53.20000 |
64 |
1 |
0 |
16 |
[+] |
TAR |
50.20 53.20 |
47.70000 58.20000 |
16:23:10 15:44:02 15:44:02 15:44:02
|
9 5 61 2
|
50,4000 50,2000 50,2000 50,2000
|
1 1 1 2 |
53 60 50 511 |
50.20000 50.00000 48.20000 48.10000 |
53.40000 53.60000 53.80000 54.00000 |
12 30 1 5 |
2 1 1 1 |
|
TATRY MOUNTAIN |
0.00 |
0.00 % |
13:03:08 |
20 |
120,0000 |
2 |
113 |
119.00000 |
120.00000 |
52 |
1 |
0 |
0 |
[+] |
TMR |
0.00 0.00 |
108.00000 132.00000 |
14:37:16 17:02:59 16:40:38 16:36:01
|
20 20 20 44
|
120,0000 120,0000 120,0000 120,0000
|
1 1 1 1 |
14 80 16 5 |
118.00000 117.00000 116.00000 102.00000 |
124.00000 128.00000 130.00000 136.00000 |
20 25 71 25 |
1 1 3 1 |
|
TAURONPE |
3.10 |
-0.85 % |
17:00:00 |
2082 |
3,0480 |
3 |
1546 |
3.04800 |
3.05000 |
6073 |
2 |
2,169 |
6,668 |
[+] |
TPE |
3.02 3.13 |
2.79000 3.41000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1050 776 693 5604
|
3,0480 3,0480 3,0480 3,0480
|
2 3 2 2 |
6983 886 4237 1858 |
3.04400 3.04200 3.04000 3.03800 |
3.05400 3.05800 3.05900 3.06100 |
11177 2961 4211 6944 |
2 2 2 2 |
|
TAXNET |
3.50 |
-2.30 % |
16:32:58 |
100 |
3,4000 |
1 |
150 |
3.40000 |
3.44000 |
150 |
1 |
2 |
5 |
[+] |
TXN |
3.32 3.50 |
2.80000 4.20000 |
16:32:46 12:38:40 12:38:40 12:38:40
|
100 10 400 50
|
3,4000 3,3200 3,3800 3,3800
|
2 2 1 1 |
290 520 100 30 |
3.32000 3.28000 3.24000 3.20000 |
3.46000 3.48000 3.60000 3.62000 |
50 995 750 9570 |
1 1 1 2 |
|
TELEMEDPL |
1.45 |
-3.42 % |
16:45:53 |
1 |
1,4100 |
1 |
100 |
1.27000 |
1.41000 |
99 |
1 |
1 |
2 |
[+] |
TMP |
1.25 1.45 |
1.16000 1.74000 |
16:45:53 16:45:53 13:06:55 11:27:03
|
100 99 1 42
|
1,3800 1,3300 1,3300 1,2500
|
2 1 1 1 |
1118 20 100 100 |
1.25000 1.22000 1.21000 1.18000 |
1.42000 1.43000 1.46000 1.48000 |
100 4189 1474 1073 |
1 1 1 2 |
|
TELESTRADA |
18.00 |
-0.56 % |
12:16:51 |
300 |
17,8000 |
1 |
117 |
17.50000 |
18.00000 |
40 |
1 |
1 |
16 |
[+] |
TLS |
17.70 18.00 |
14.40000 21.60000 |
12:16:51 11:45:20 11:05:36 10:47:20
|
1 304 60 250
|
17,7000 17,7000 18,0000 18,0000
|
1 1 2 1 |
500 400 214 120 |
17.20000 16.80000 16.70000 16.40000 |
18.10000 18.20000 18.30000 18.40000 |
164 405 112 131 |
1 1 1 1 |
|
TELGAM |
0.43 |
4.69 % |
16:11:09 |
1139 |
0,4460 |
1 |
1499 |
0.42600 |
0.44600 |
3861 |
1 |
15 |
7 |
[+] |
TLG |
0.42 0.45 |
0.34200 0.51000 |
15:52:45 15:44:00 14:46:28 14:46:28
|
4000 1000 100 500
|
0,4280 0,4280 0,4480 0,4460
|
4 1 2 2 |
1910 4100 15365 2000 |
0.42400 0.42200 0.42000 0.41400 |
0.44800 0.45000 0.45200 0.45400 |
1400 8346 500 4220 |
2 2 1 1 |
|
TERMO2PWR |
0.17 |
2.65 % |
16:19:37 |
1 |
0,1745 |
1 |
2000 |
0.16950 |
0.17450 |
1439 |
1 |
0 |
0 |
[+] |
T2P |
0.17 0.17 |
0.14000 0.20900 |
15:35:42 15:35:42 15:35:42 14:32:13
|
9377 4000 1000 3000
|
0,1690 0,1700 0,1700 0,1700
|
1 1 1 1 |
17564 12914 7000 7000 |
0.16900 0.16800 0.16700 0.16600 |
0.18000 0.18200 0.18250 0.18300 |
2000 5600 20420 23000 |
1 1 1 1 |
|
TERMOREX |
0.71 |
-0.68 % |
10:13:39 |
21 |
0,7300 |
1 |
500 |
0.70500 |
0.73000 |
479 |
1 |
1 |
0 |
[+] |
TRR |
0.71 0.73 |
0.64000 0.78000 |
10:10:14 10:01:01 10:57:38 09:17:18
|
400 100 10 20
|
0,7100 0,7100 0,7350 0,7400
|
1 1 1 1 |
500 500 364 500 |
0.70000 0.69500 0.69000 0.68500 |
0.73500 0.74000 0.74500 0.75000 |
490 500 500 3429 |
1 1 1 2 |
|
TESGAS |
3.13 |
-2.54 % |
17:00:00 |
123 |
3,0700 |
1 |
877 |
3.07000 |
3.15000 |
1847 |
3 |
3 |
8 |
[+] |
TSG |
3.07 3.15 |
2.82000 3.44000 |
17:00:00 17:00:00 15:29:11 15:24:44
|
565 312 336 610
|
3,0700 3,0700 3,1500 3,1300
|
1 3 2 1 |
795 1430 510 6000 |
3.06000 3.05000 3.04000 3.03000 |
3.19000 3.20000 3.21000 3.24000 |
1800 135 6717 800 |
1 1 2 1 |
|
TEXT |
89.40 |
-1.01 % |
17:00:00 |
21 |
87,8000 |
2 |
26 |
87.40000 |
87.90000 |
17 |
3 |
60 |
5,312 |
[+] |
TXT |
87.10 89.40 |
80.50000 98.30000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
16 40 56 23
|
87,8000 87,8000 87,8000 87,8000
|
9 18 2 9 |
240 1023 340 465 |
87.10000 87.00000 86.90000 86.80000 |
88.00000 88.10000 88.20000 88.30000 |
328 36 65 399 |
4 2 3 1 |
|
TORPOL |
37.30 |
-2.14 % |
17:00:20 |
100 |
36,5000 |
1 |
37 |
36.35000 |
36.50000 |
642 |
2 |
53 |
1,960 |
[+] |
TOR |
35.15 38.20 |
33.60000 41.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
10 35 126 160
|
36,5000 36,5000 36,5000 36,5000
|
1 1 1 1 |
27 2 42 30 |
36.30000 36.25000 36.20000 36.15000 |
36.80000 37.00000 37.30000 37.35000 |
922 667 500 300 |
1 3 1 1 |
|
TOWERINV |
5.00 |
-3.85 % |
13:51:24 |
150 |
5,0000 |
2 |
700 |
4.90000 |
5.00000 |
1500 |
1 |
1 |
7 |
[+] |
TOW |
5.00 5.00 |
4.50000 5.50000 |
13:37:01 12:34:29 10:26:01 15:47:07
|
400 376 500 20
|
5,0000 5,0000 5,0000 5,2000
|
1 1 1 1 |
50 161 1700 300 |
4.86000 4.84000 4.80000 4.76000 |
5.25000 5.30000 5.70000 5.75000 |
1482 370 200 223 |
1 1 1 1 |
|
TOYA |
7.95 |
-4.18 % |
17:00:46 |
636 |
7,5600 |
2 |
1437 |
7.56000 |
7.68000 |
300 |
1 |
59 |
456 |
[+] |
TOA |
7.45 7.95 |
7.16000 8.74000 |
17:00:12 17:00:00 17:00:00 17:00:00
|
1469 72 500 55
|
7,5600 7,5600 7,5600 7,5600
|
1 1 3 1 |
50 155 710 135 |
7.54000 7.53000 7.50000 7.46000 |
7.70000 7.71000 7.72000 7.73000 |
214 2000 150 500 |
2 1 1 1 |
|
TRAKCJA |
2.79 |
0.00 % |
17:00:00 |
2304 |
2,7900 |
1 |
1 |
2.77000 |
2.79000 |
5676 |
3 |
231 |
653 |
[+] |
TRK |
2.76 2.90 |
2.52000 3.06000 |
17:00:00 17:00:00 17:00:00 16:45:16
|
1910 538 25 768
|
2,7900 2,7900 2,7900 2,7600
|
3 9 4 2 |
1482 13921 14653 3653 |
2.76000 2.75000 2.74000 2.73000 |
2.80000 2.81000 2.82000 2.83000 |
12009 8653 3000 1980 |
5 4 1 2 |
|
TRANSPOL |
3.56 |
-0.57 % |
15:58:56 |
2449 |
3,4600 |
1 |
2942 |
3.46000 |
3.56000 |
1946 |
4 |
3 |
9 |
[+] |
TRN |
3.46 3.56 |
3.22000 3.90000 |
15:18:57 09:03:25 15:53:04 15:41:52
|
120 3 500 200
|
3,4600 3,5600 3,4800 3,5000
|
1 2 1 3 |
400 1475 100 2854 |
3.32000 3.30000 3.24000 3.22000 |
3.58000 3.64000 3.66000 3.68000 |
3728 2000 457 2080 |
3 1 1 1 |
|
TRUEGAMES |
0.40 |
-0.23 % |
16:08:08 |
4 |
0,4290 |
2 |
9459 |
0.40000 |
0.42900 |
600 |
1 |
15 |
6 |
[+] |
TGS |
0.40 0.43 |
0.32100 0.48100 |
15:50:04 13:11:41 12:20:01 12:02:43
|
2000 6 11300 9
|
0,4000 0,4290 0,4000 0,4290
|
1 1 2 1 |
15000 500 2900 500 |
0.39500 0.38200 0.38000 0.37200 |
0.43000 0.43800 0.43900 0.44500 |
100 1317 400 1949 |
1 1 1 1 |
|
TSGAMES |
90.80 |
1.00 % |
17:03:56 |
15 |
91,1000 |
4 |
350 |
91.05000 |
91.50000 |
1 |
1 |
18 |
1,659 |
[+] |
TEN |
90.45 92.60 |
81.75000 99.85000 |
17:03:56 17:03:15 17:00:00 17:00:00
|
75 25 2 52
|
91,1000 91,1000 91,1000 91,1000
|
3 1 1 1 |
93 8 40 20 |
91.00000 90.95000 90.90000 90.85000 |
91.55000 91.75000 91.80000 92.00000 |
38 50 402 324 |
1 1 2 2 |
|
ULMA |
74.00 |
0.00 % |
09:15:33 |
1 |
74,0000 |
3 |
14 |
71.00000 |
74.00000 |
2232 |
3 |
0 |
0 |
[+] |
ULM |
74.00 74.00 |
67.00000 81.00000 |
14:53:29 12:35:09 09:03:09 09:08:50
|
1 1 1 1
|
73,5000 73,5000 74,0000 74,0000
|
2 1 1 1 |
143 20 28 20 |
70.50000 70.00000 69.00000 68.50000 |
74.50000 75.00000 77.00000 77.50000 |
50 275 366 18 |
1 2 2 1 |
|
ULTGAMES |
11.60 |
0.88 % |
17:00:00 |
40 |
11,4000 |
2 |
398 |
11.05000 |
11.40000 |
295 |
3 |
2 |
21 |
[+] |
ULG |
11.00 11.60 |
10.45000 12.75000 |
17:00:00 16:48:31 16:48:31 16:08:04
|
60 14 10 2
|
11,4000 11,3500 11,3500 11,0500
|
2 3 1 2 |
935 510 52 6 |
11.00000 10.90000 10.85000 10.80000 |
11.50000 11.55000 11.60000 11.65000 |
530 10 27 205 |
1 1 1 1 |
|
UNIBEP |
9.70 |
-0.84 % |
17:01:22 |
143 |
9,4800 |
1 |
9857 |
9.48000 |
9.60000 |
200 |
1 |
7 |
71 |
[+] |
UNI |
9.46 9.76 |
8.74000 10.65000 |
17:00:00 17:00:00 13:44:30 13:42:08
|
121 179 55 300
|
9,4800 9,4800 9,4600 9,6000
|
2 4 4 1 |
497 374 1446 50 |
9.46000 9.44000 9.40000 9.34000 |
9.66000 9.72000 9.74000 9.76000 |
50 300 500 3601 |
1 1 1 5 |
|
UNICREDIT |
142.14 |
2.66 % |
12:05:39 |
25 |
143,0000 |
2 |
16 |
143.00000 |
155.00000 |
10 |
1 |
0 |
35 |
[+] |
UCG |
142.14 144.12 |
127.94000 156.34000 |
11:30:39 11:28:31 11:27:46 09:23:50
|
11 7 5 200
|
144,1200 144,0400 143,9400 142,1400
|
1 1 1 1 |
21 30 300 14 |
140.00000 139.20000 135.00000 108.02000 |
280.00000 0.00000 0.00000 0.00000 |
2 0 0 0 |
1 0 0 0 |
|
UNIFIED |
0.36 |
-2.67 % |
15:00:42 |
992 |
0,2920 |
1 |
900 |
0.28800 |
0.35800 |
4815 |
1 |
3 |
1 |
[+] |
UFC |
0.29 0.36 |
0.23200 0.34400 |
15:00:42 11:21:18 11:21:03 11:17:40
|
8 185 811 1000
|
0,2920 0,3580 0,3580 0,3580
|
1 1 1 1 |
2500 1000 7200 2000 |
0.26000 0.25000 0.18000 0.15600 |
0.37000 0.38000 0.40000 0.45000 |
11800 4553 4745 29550 |
2 1 2 1 |
|
UNIMOT |
130.40 |
1.38 % |
17:00:00 |
8 |
132,0000 |
1 |
100 |
131.80000 |
132.00000 |
182 |
3 |
5 |
601 |
[+] |
UNT |
125.80 132.00 |
117.40000 143.40000 |
17:00:00 17:00:00 16:48:30 16:48:30
|
8 10 10 7
|
132,0000 132,0000 132,0000 131,6000
|
1 2 3 2 |
22 10 160 89 |
131.00000 130.20000 130.00000 129.80000 |
132.80000 133.00000 133.20000 133.40000 |
34 92 34 10 |
1 3 1 1 |
|
URTESTE |
96.50 |
-2.06 % |
17:00:00 |
10 |
95,0000 |
1 |
85 |
94.00000 |
95.00000 |
15 |
1 |
0 |
23 |
[+] |
URT |
92.00 96.50 |
87.00000 106.00000 |
16:33:00 11:56:00 11:22:57 11:22:57
|
60 1 39 1
|
94,0000 94,0000 92,0000 93,0000
|
1 2 1 1 |
3 12 25 33 |
93.00000 92.00000 91.50000 90.00000 |
97.00000 97.50000 98.00000 99.50000 |
80 6 80 22 |
1 1 1 1 |
|
VAKOMTEK |
1.27 |
12.50 % |
14:07:55 |
6 |
1,3500 |
2 |
139 |
1.20000 |
1.35000 |
487 |
1 |
7 |
8 |
[+] |
VKT |
1.24 1.39 |
1.02000 1.52000 |
12:15:26 12:15:08 11:39:01 11:38:28
|
320 60 101 203
|
1,3000 1,3000 1,3700 1,2600
|
1 2 1 1 |
320 380 2 1053 |
1.11000 1.10000 1.00000 0.95000 |
1.36000 1.38000 1.49000 1.50000 |
500 900 677 2145 |
1 1 1 2 |
|
VARSAV |
0.61 |
-3.23 % |
15:10:56 |
40 |
0,6000 |
2 |
351 |
0.60000 |
0.62400 |
3051 |
2 |
19 |
12 |
[+] |
VAR |
0.60 0.63 |
0.49000 0.73400 |
12:07:05 11:49:29 11:30:48 11:30:48
|
1 100 500 500
|
0,6260 0,5960 0,5960 0,5960
|
2 1 1 1 |
2244 7200 1000 1725 |
0.59600 0.59400 0.59000 0.58000 |
0.62600 0.63000 0.64200 0.64400 |
4899 11514 1400 5367 |
3 1 1 1 |
|
VERBICOM |
1.41 |
-7.09 % |
12:42:14 |
890 |
1,3100 |
1 |
110 |
1.31000 |
1.40000 |
100 |
1 |
4 |
5 |
[+] |
VRB |
1.31 1.41 |
1.13000 1.69000 |
12:42:14 11:47:08 11:37:44 09:40:34
|
100 1712 998 10
|
1,3100 1,3800 1,4000 1,4100
|
2 1 1 1 |
294 200 200 200 |
1.30000 1.28000 1.27000 1.23000 |
1.41000 1.42000 1.45000 1.46000 |
100 200 200 200 |
1 1 1 1 |
|
VERCOM |
111.00 |
3.60 % |
17:03:40 |
17 |
115,0000 |
1 |
50 |
112.00000 |
115.00000 |
1114 |
7 |
3 |
312 |
[+] |
VRC |
107.00 115.00 |
100.00000 122.00000 |
17:00:00 16:41:31 16:41:31 16:39:03
|
2 3 20 2
|
115,0000 115,0000 115,0000 114,0000
|
1 1 3 1 |
55 55 68 55 |
111.00000 110.50000 110.00000 109.50000 |
115.50000 116.00000 116.50000 117.00000 |
71 287 58 100 |
2 2 1 3 |
|
VIDIS |
0.00 |
0.00 % |
09:02:50 |
2 |
5,1500 |
1 |
1 |
3.00000 |
4.90000 |
500 |
1 |
0 |
0 |
[+] |
VDS |
0.00 0.00 |
4.12000 6.15000 |
09:00:06 09:00:51 09:00:43 09:00:19
|
2 2 2 2
|
5,1500 5,1500 5,1500 5,1500
|
1 0 0 0 |
1 0 0 0 |
2.38000 0.00000 0.00000 0.00000 |
6.35000 6.85000 6.95000 7.00000 |
220 220 300 5191 |
1 1 1 1 |
|
VIGOSYS |
526.00 |
-2.67 % |
17:00:40 |
4 |
510,0000 |
1 |
1 |
510.00000 |
514.00000 |
8 |
1 |
0 |
94 |
[+] |
VGO |
506.00 528.00 |
474.00000 578.00000 |
17:00:00 17:00:00 17:00:00 16:38:06
|
5 1 1 20
|
510,0000 510,0000 510,0000 510,0000
|
2 4 3 5 |
25 26 73 32 |
508.00000 506.00000 504.00000 502.00000 |
516.00000 518.00000 524.00000 528.00000 |
11 36 2 63 |
1 2 1 2 |
|
VINDEXUS |
11.20 |
-1.35 % |
15:59:33 |
306 |
11,0000 |
1 |
20 |
10.95000 |
11.00000 |
750 |
1 |
10 |
115 |
[+] |
VIN |
10.65 11.25 |
10.10000 12.30000 |
15:15:56 14:38:32 14:21:16 14:17:24
|
132 1 61 211
|
11,0000 11,0000 11,1500 11,1500
|
2 2 1 2 |
176 222 222 1140 |
10.85000 10.80000 10.75000 10.70000 |
11.15000 11.20000 11.25000 11.30000 |
239 1360 964 1026 |
1 2 2 3 |
|
VISION |
0.00 |
0.00 % |
11:07:51 |
10950 |
0,0220 |
1 |
1 |
0.02000 |
PKC |
24156 |
3 |
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 2 |
25000 50000 160000 150000 |
0.01750 0.01100 0.01050 0.01000 |
0.01000 0.02000 0.02200 0.02800 |
9148 3546 5000 20000 |
1 1 1 1 |
|
VIVID |
0.69 |
-1.20 % |
16:17:38 |
369 |
0,6600 |
1 |
32 |
0.63400 |
0.64800 |
20 |
1 |
29 |
19 |
[+] |
VVD |
0.62 0.70 |
0.62200 0.75800 |
16:17:38 16:17:38 16:17:38 16:17:38
|
20 20 31 20
|
0,6600 0,6580 0,6560 0,6540
|
2 3 2 3 |
389 140 40 1750 |
0.63200 0.63000 0.62600 0.62400 |
0.65000 0.66000 0.66600 0.66800 |
20 2171 40 64 |
1 4 2 2 |
|
VOTUM |
44.85 |
-2.57 % |
17:00:00 |
30 |
43,6500 |
1 |
6 |
43.60000 |
43.65000 |
107 |
2 |
18 |
780 |
[+] |
VOT |
43.25 45.60 |
40.40000 49.30000 |
17:00:00 17:00:00 17:00:00 16:44:05
|
13 38 187 7
|
43,6500 43,6500 43,6500 43,6500
|
3 2 2 2 |
258 23 200 61 |
43.50000 43.45000 43.40000 43.35000 |
43.70000 43.90000 43.95000 44.00000 |
100 109 78 267 |
1 1 1 3 |
|
VOXEL |
94.40 |
-1.48 % |
17:00:00 |
7 |
93,0000 |
2 |
98 |
93.00000 |
93.60000 |
68 |
1 |
2 |
151 |
[+] |
VOX |
93.00 94.40 |
85.00000 103.50000 |
16:47:17 16:47:17 16:25:08 16:24:30
|
9 1 65 14
|
93,6000 93,6000 93,0000 93,6000
|
1 1 2 4 |
33 82 102 171 |
92.60000 92.40000 92.20000 92.00000 |
93.80000 94.00000 94.20000 94.40000 |
90 196 82 173 |
1 3 1 2 |
|
VRFABRIC |
7.06 |
8.88 % |
16:47:37 |
1 |
8,2750 |
1 |
665 |
7.80000 |
8.24000 |
321 |
1 |
34 |
273 |
[+] |
VFA |
7.06 8.30 |
5.64800 8.47200 |
16:47:37 16:44:42 16:44:41 16:44:32
|
4 5 391 10000
|
8,0000 8,0000 8,0000 8,0000
|
1 1 1 1 |
300 30 100 50 |
7.70000 7.60000 7.40000 7.32000 |
8.25000 8.26000 8.28000 8.28900 |
20 261 353 87 |
1 1 1 1 |
|
VRFACTORY |
0.40 |
-2.91 % |
09:59:16 |
172 |
0,4000 |
1 |
500 |
0.39500 |
0.40000 |
7523 |
1 |
2 |
1 |
[+] |
VRF |
0.40 0.40 |
0.32100 0.48100 |
09:59:16 09:59:16 09:59:16 11:03:25
|
700 1000 500 500
|
0,4000 0,4010 0,4010 0,4120
|
1 1 2 1 |
2538 1000 3700 51087 |
0.39400 0.39200 0.39100 0.39000 |
0.41100 0.41200 0.41700 0.41800 |
500 800 100 500 |
1 1 1 1 |
|
VRGSA |
3.29 |
-0.30 % |
17:00:00 |
37 |
3,2800 |
1 |
954 |
3.26000 |
3.28000 |
2417 |
3 |
2 |
7 |
[+] |
VRG |
3.25 3.29 |
2.97000 3.61000 |
17:00:00 17:00:00 15:14:32 15:14:32
|
62 1 46 60
|
3,2800 3,2800 3,2600 3,2600
|
1 1 2 1 |
215 40 640 40 |
3.25000 3.23000 3.22000 3.21000 |
3.29000 3.30000 3.34000 3.35000 |
1497 10 2735 5030 |
2 1 2 3 |
|
WARIMPEX |
3.94 |
2.07 % |
13:58:08 |
2 |
3,9400 |
1 |
400 |
3.84000 |
3.94000 |
2777 |
3 |
0 |
1 |
[+] |
WXF |
3.82 3.94 |
3.56000 4.32000 |
12:00:37 09:24:35 15:46:35 15:46:35
|
200 2 181 3
|
3,8200 3,9400 3,8600 3,8800
|
3 3 1 2 |
811 1377 200 1041 |
3.82000 3.80000 3.76000 3.72000 |
3.98000 4.00000 4.02000 4.04000 |
778 3525 1337 2168 |
2 4 3 3 |
|
WASKO |
1.67 |
0.90 % |
17:00:00 |
20 |
1,6850 |
3 |
2499 |
1.64500 |
1.68500 |
4544 |
5 |
6 |
10 |
[+] |
WAS |
1.64 1.69 |
1.50500 1.83500 |
16:23:45 16:20:09 16:20:09 16:20:09
|
95 900 750 1255
|
1,6800 1,6800 1,6800 1,6800
|
2 2 1 2 |
804 569 500 950 |
1.64000 1.63500 1.63000 1.62500 |
1.69000 1.69500 1.70000 1.70500 |
2038 1605 8282 1900 |
3 3 4 3 |
|
WAWEL |
648.00 |
-1.23 % |
17:00:00 |
2 |
640,0000 |
1 |
55 |
640.00000 |
644.00000 |
1 |
1 |
0 |
28 |
[+] |
WWL |
632.00 648.00 |
584.00000 712.00000 |
16:17:01 15:58:02 15:48:31 15:16:18
|
7 2 4 2
|
640,0000 640,0000 640,0000 640,0000
|
1 1 2 3 |
14 1 23 5 |
632.00000 628.00000 620.00000 612.00000 |
646.00000 648.00000 650.00000 660.00000 |
10 12 10 1 |
2 1 1 1 |
|
WERTHHOLZ |
0.00 |
0.00 % |
17:00:00 |
1317 |
0,2000 |
1 |
109 |
0.19200 |
0.20000 |
9536 |
2 |
0 |
0 |
[+] |
WHH |
0.00 0.00 |
0.16000 0.24000 |
16:11:13 16:49:19 14:55:06 17:00:00
|
4962 73 460 670
|
0,1990 0,1990 0,1940 0,2000
|
1 1 1 1 |
4000 2600 350 4499 |
0.19100 0.19000 0.18000 0.16000 |
0.21400 0.21800 0.22000 0.22800 |
2100 2960 2500 2900 |
1 1 1 1 |
|
WESTREAL |
0.00 |
0.00 % |
16:24:21 |
2179 |
0,3800 |
1 |
200 |
0.37000 |
0.43000 |
200 |
1 |
0 |
0 |
[+] |
WRE |
0.00 0.00 |
0.30400 0.45600 |
16:23:57 16:23:57 16:23:57 13:41:58
|
1300 200 1821 200
|
0,3800 0,3800 0,3900 0,3900
|
1 1 1 1 |
1999 200 200 200 |
0.36200 0.36000 0.35400 0.35000 |
0.44000 0.45000 0.45200 0.45400 |
200 200 200 200 |
1 1 1 1 |
|
WIELTON |
8.08 |
-2.60 % |
17:00:00 |
4 |
7,8700 |
1 |
10 |
7.87000 |
7.98000 |
1220 |
2 |
42 |
334 |
[+] |
WLT |
7.80 8.14 |
7.28000 8.88000 |
17:00:00 17:00:00 17:00:00 16:42:59
|
166 45 110 200
|
7,8700 7,8700 7,8700 7,9900
|
1 2 1 1 |
200 391 1000 180 |
7.86000 7.85000 7.84000 7.82000 |
7.99000 8.00000 8.03000 8.06000 |
535 100 13 46 |
2 1 1 1 |
|
WIERZYCL |
1.88 |
1.08 % |
12:35:33 |
20 |
1,8800 |
1 |
20 |
1.82000 |
1.90000 |
1000 |
1 |
0 |
0 |
[+] |
WRL |
1.88 1.88 |
1.50500 2.25000 |
15:05:59 13:48:51 13:48:51 13:48:51
|
56 225 485 100
|
1,8600 1,9000 1,8700 1,8600
|
1 1 1 1 |
50 20 40 45 |
1.80000 1.78000 1.76000 1.74000 |
2.10000 2.12000 2.14000 2.15000 |
10 10 14 800 |
1 1 1 1 |
|
WIKANA |
5.50 |
3.51 % |
17:03:33 |
300 |
5,9000 |
1 |
500 |
5.90000 |
6.00000 |
279 |
1 |
10 |
59 |
[+] |
WIK |
5.50 6.00 |
4.96000 6.05000 |
17:00:00 16:00:11 16:00:11 16:00:11
|
500 721 46 233
|
5,9000 6,0000 6,0000 6,0000
|
1 1 1 1 |
190 900 484 1 |
5.65000 5.50000 5.45000 5.05000 |
6.05000 6.10000 6.15000 6.20000 |
2000 1454 1518 2320 |
1 2 2 3 |
|
WIRTUALNA |
114.00 |
-3.01 % |
17:01:05 |
46 |
109,6000 |
5 |
111 |
109.20000 |
109.60000 |
111 |
1 |
2 |
255 |
[+] |
WPL |
109.40 114.00 |
102.60000 125.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
9 127 95 10
|
109,6000 109,6000 109,6000 109,6000
|
3 2 1 1 |
85 29 25 13 |
109.00000 108.20000 108.00000 107.80000 |
110.80000 111.00000 113.00000 113.60000 |
30 4 65 20 |
1 1 3 1 |
|
WITTCHEN |
29.00 |
-0.70 % |
16:41:21 |
154 |
28,5000 |
1 |
80 |
28.40000 |
28.60000 |
800 |
2 |
31 |
883 |
[+] |
WTN |
28.20 29.10 |
26.10000 31.90000 |
16:41:21 16:41:21 16:41:21 16:35:07
|
792 50 4 180
|
28,5000 28,5000 28,5000 28,4000
|
1 2 10 9 |
10 292 1219 2613 |
28.30000 28.20000 28.10000 28.00000 |
28.70000 28.80000 28.90000 29.00000 |
79 257 353 797 |
1 2 4 5 |
|
WOJAS |
8.00 |
0.50 % |
17:00:00 |
5 |
8,0400 |
1 |
1440 |
8.04000 |
8.10000 |
1540 |
1 |
5 |
36 |
[+] |
WOJ |
7.94 8.04 |
7.20000 8.80000 |
17:00:00 17:00:00 16:45:51 16:06:37
|
395 800 1000 93
|
8,0400 8,0400 8,0400 8,0400
|
2 1 1 1 |
2791 578 80 1500 |
8.02000 8.00000 7.96000 7.90000 |
8.16000 8.18000 8.20000 8.26000 |
100 6516 3160 1000 |
1 6 5 1 |
|
WOODPCKR |
8.70 |
-0.68 % |
16:21:01 |
4 |
8,7400 |
3 |
64 |
8.46000 |
8.76000 |
500 |
2 |
4 |
37 |
[+] |
WPR |
8.44 8.80 |
6.96000 10.40000 |
16:18:03 16:11:20 16:03:52 16:01:28
|
30 25 23 30
|
8,4600 8,7600 8,4600 8,4600
|
1 1 4 1 |
44 119 261 2 |
8.44000 8.42000 8.40000 8.36000 |
8.78000 8.80000 8.92000 8.98000 |
19 373 50 318 |
1 2 1 1 |
|
XBSPROLOG |
107.00 |
0.00 % |
09:39:58 |
19 |
107,0000 |
1 |
11 |
107.00000 |
110.00000 |
39 |
2 |
0 |
2 |
[+] |
XBS |
107.00 107.00 |
86.00000 128.00000 |
13:43:52 11:15:23 13:26:00 13:20:56
|
1 14 26 19
|
105,0000 110,0000 105,0000 109,0000
|
1 2 1 1 |
20 4 30 20 |
105.00000 104.00000 103.00000 102.00000 |
115.00000 116.00000 118.00000 119.00000 |
21 250 25 10 |
1 3 1 2 |
|
XPLUS |
1.75 |
-3.43 % |
14:22:35 |
25 |
1,6900 |
1 |
75 |
1.69000 |
1.72000 |
600 |
1 |
4 |
7 |
[+] |
XPL |
1.69 1.77 |
1.58000 1.92000 |
11:21:20 11:21:20 11:21:20 11:21:20
|
1800 1000 300 30
|
1,7000 1,7000 1,7000 1,7000
|
1 2 1 3 |
1066 206 467 423 |
1.68000 1.67000 1.66000 1.65000 |
1.73000 1.74000 1.75000 1.78000 |
200 4800 30 100 |
1 2 1 1 |
|
XTB |
55.00 |
-2.73 % |
17:01:30 |
50 |
53,5000 |
5 |
510 |
53.50000 |
53.65000 |
46 |
2 |
233 |
12,635 |
[+] |
XTB |
53.40 55.40 |
49.50000 60.50000 |
17:01:30 17:00:00 17:00:00 17:00:00
|
200 1110 10 306
|
53,5000 53,5000 53,5000 53,5000
|
5 6 5 6 |
519 645 234 3182 |
53.45000 53.40000 53.35000 53.30000 |
53.70000 53.75000 53.80000 53.85000 |
212 128 127 30 |
2 2 2 1 |
|
XTPL |
119.50 |
-2.51 % |
16:48:30 |
3 |
116,5000 |
1 |
23 |
116.50000 |
119.00000 |
53 |
2 |
3 |
298 |
[+] |
XTP |
116.50 121.00 |
108.00000 131.00000 |
16:48:30 16:48:30 15:45:37 15:19:32
|
10 2 2 2
|
118,0000 118,5000 118,5000 119,0000
|
2 1 3 1 |
31 26 22 10 |
116.00000 115.50000 115.00000 114.50000 |
121.00000 123.00000 125.00000 125.50000 |
34 34 120 25 |
3 2 2 1 |
|
ZAMET |
1.58 |
0.94 % |
16:25:31 |
10 |
1,6050 |
1 |
1928 |
1.58000 |
1.60000 |
903 |
1 |
22 |
35 |
[+] |
ZMT |
1.56 1.61 |
1.42500 1.73500 |
16:25:31 12:54:38 12:54:38 12:47:28
|
1500 77 11 903
|
1,6000 1,5650 1,5650 1,5600
|
1 3 3 1 |
100 3017 110 10 |
1.56000 1.54000 1.53500 1.53000 |
1.60500 1.61000 1.63000 1.64000 |
850 1791 19 4422 |
1 1 1 1 |
|
ZEPAK |
18.00 |
-2.22 % |
17:01:21 |
39 |
17,6000 |
1 |
34 |
17.56000 |
17.60000 |
78 |
1 |
50 |
890 |
[+] |
ZEP |
17.34 18.00 |
16.20000 19.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
120 263 20 300
|
17,6000 17,6000 17,6000 17,6000
|
3 6 5 1 |
87 178 186 1 |
17.54000 17.52000 17.50000 17.48000 |
17.66000 17.74000 17.76000 17.78000 |
1 200 2 102 |
1 2 2 3 |
|
ZORTRAX |
0.20 |
-7.14 % |
17:00:00 |
4035 |
0,1820 |
1 |
2616 |
0.17950 |
0.18200 |
60897 |
1 |
970 |
178 |
[+] |
ZRX |
0.18 0.20 |
0.15750 0.23500 |
16:46:41 16:45:15 16:37:31 16:35:46
|
102 2773 2611 1100
|
0,1820 0,1795 0,1795 0,1800
|
1 1 2 1 |
8347 5000 10246 100 |
0.17900 0.17850 0.17800 0.17750 |
0.18500 0.18600 0.18700 0.18800 |
4500 10000 11500 34935 |
1 1 1 2 |
|
ZREMB |
4.38 |
-3.84 % |
17:00:00 |
10 |
4,1350 |
3 |
910 |
4.12000 |
4.13500 |
848 |
2 |
42 |
176 |
[+] |
ZRE |
4.10 4.38 |
3.94000 4.81000 |
16:34:13 15:18:22 15:17:57 15:17:57
|
557 20 505 181
|
4,1350 4,1350 4,1000 4,1000
|
3 1 1 3 |
3669 800 1000 1640 |
4.10000 4.09000 4.08500 4.08000 |
4.14000 4.18000 4.20000 4.27000 |
500 470 1600 1500 |
1 1 2 2 |
|
ZUE |
14.30 |
0.70 % |
16:44:15 |
230 |
14,3000 |
2 |
557 |
14.05000 |
14.25000 |
140 |
2 |
60 |
860 |
[+] |
ZUE |
14.05 14.40 |
12.90000 15.70000 |
16:44:15 16:40:22 16:40:22 16:40:10
|
249 270 2220 50
|
14,3000 14,2500 14,2500 14,1000
|
3 1 4 1 |
612 94 1212 544 |
14.00000 13.95000 13.90000 13.85000 |
14.30000 14.35000 14.40000 14.45000 |
2378 3919 2660 1017 |
4 3 4 3 |
|