01CYBATON |
4.04 |
-0.72 % |
13:17:23 |
85 |
4,1100 |
1 |
135 |
4.06000 |
4.11000 |
215 |
1 |
1 |
4 |
[+] |
01C |
4.04 4.11 |
3.24000 4.84000 |
12:35:59 11:22:49 10:00:41 09:00:00
|
550 14 309 20
|
4,0600 4,0500 4,0500 4,0400
|
1 1 1 2 |
292 50 250 540 |
4.05000 4.04000 4.03000 4.02000 |
4.12000 4.13000 4.14000 4.15000 |
600 415 531 206 |
2 1 4 2 |
|
06MAGNA |
3.75 |
-0.27 % |
13:28:41 |
172 |
3,7400 |
2 |
547 |
3.70500 |
3.74500 |
428 |
1 |
6 |
21 |
[+] |
06N |
3.70 3.75 |
3.37500 4.12500 |
13:06:42 11:45:50 11:21:26 10:15:32
|
3 550 1 550
|
3,7050 3,7050 3,7050 3,7000
|
2 1 1 1 |
3312 10 300 700 |
3.70000 3.69500 3.68500 3.68000 |
3.75000 3.75500 3.76000 3.77000 |
334 300 494 488 |
1 1 1 2 |
|
11B |
575.00 |
2.24 % |
13:26:20 |
20 |
593,0000 |
2 |
20 |
592.00000 |
595.00000 |
39 |
2 |
1 |
362 |
[+] |
11B |
575.00 595.00 |
518.00000 632.00000 |
13:26:04 13:26:04 13:26:04 13:20:38
|
4 4 5 40
|
594,0000 595,0000 594,0000 593,0000
|
3 2 3 4 |
33 36 40 73 |
590.00000 589.00000 588.00000 587.00000 |
597.00000 598.00000 599.00000 600.00000 |
11 88 104 319 |
2 4 3 8 |
|
4MASS |
2.41 |
-0.41 % |
13:05:00 |
1550 |
2,4200 |
2 |
1285 |
2.38500 |
2.42000 |
3450 |
1 |
11 |
26 |
[+] |
4MS |
2.37 2.43 |
1.92800 2.89000 |
13:05:00 12:07:57 11:37:49 11:37:49
|
450 1000 800 185
|
2,4200 2,4100 2,4300 2,4300
|
1 2 1 1 |
1000 1406 1000 1111 |
2.37500 2.36500 2.36000 2.35000 |
2.43000 2.43500 2.44000 2.45000 |
5 900 6332 8007 |
1 1 4 4 |
|
4MOBILITY |
0.00 |
0.00 % |
09:48:35 |
47 |
3,0200 |
1 |
13 |
3.02000 |
3.10000 |
20 |
1 |
0 |
0 |
[+] |
4MB |
0.00 0.00 |
2.42000 3.62000 |
09:48:19 09:48:08 09:47:55 10:05:08
|
20 25 5 15
|
3,0200 3,0200 3,0200 3,0200
|
1 1 1 1 |
345 15 15 60 |
2.94000 2.92000 2.84000 2.80000 |
3.16000 3.20000 3.32000 3.38000 |
340 60 20 25 |
2 1 2 1 |
|
ABAK |
3.22 |
0.63 % |
09:00:00 |
197 |
3,2200 |
1 |
700 |
3.10000 |
3.22000 |
759 |
1 |
0 |
1 |
[+] |
ABK |
3.22 3.22 |
2.58000 3.86000 |
15:06:03 13:47:34 13:00:50 13:00:22
|
700 700 1700 1600
|
3,2000 3,2200 3,1800 3,1800
|
1 1 1 1 |
132 1000 180 75 |
3.02000 2.82000 2.80000 2.52000 |
3.24000 3.46000 3.54000 3.60000 |
700 300 400 400 |
1 1 1 1 |
|
ABPL |
54.00 |
-2.01 % |
13:21:30 |
40 |
53,5000 |
6 |
192 |
53.40000 |
53.50000 |
51 |
2 |
4 |
224 |
[+] |
ABE |
53.40 54.00 |
48.60000 59.40000 |
13:16:08 12:35:25 12:26:39 12:21:44
|
31 15 1 103
|
53,5000 53,5000 53,5000 53,5000
|
2 3 2 1 |
44 52 32 40 |
53.20000 53.10000 53.00000 52.90000 |
53.80000 53.90000 54.00000 54.10000 |
31 70 73 58 |
1 2 2 1 |
|
ABSINVEST |
0.97 |
5.11 % |
09:03:33 |
641 |
0,9880 |
1 |
200 |
0.93000 |
0.98600 |
1000 |
1 |
3 |
3 |
[+] |
AIN |
0.97 0.99 |
0.77600 1.16000 |
09:03:33 09:03:33 09:03:33 09:03:33
|
200 184 190 85
|
0,9880 0,9860 0,9840 0,9820
|
1 1 1 1 |
200 200 300 500 |
0.92000 0.91000 0.90400 0.90200 |
0.98800 0.99000 1.00000 1.00500 |
1231 2805 3810 300 |
2 1 5 1 |
|
ACARTUS |
0.00 |
0.00 % |
10:25:37 |
4500 |
0,4160 |
1 |
200 |
0.41000 |
0.42000 |
3000 |
1 |
0 |
0 |
[+] |
ACA |
0.00 0.00 |
0.33300 0.49900 |
10:25:37 10:25:37 09:00:00 14:24:46
|
500 500 20 1100
|
0,4160 0,4170 0,4420 0,4420
|
1 1 1 1 |
200 200 200 600 |
0.40800 0.40700 0.40600 0.40500 |
0.42700 0.42800 0.42900 0.43000 |
200 300 500 14675 |
1 1 1 2 |
|
ACAUTOGAZ |
33.40 |
-2.05 % |
13:26:31 |
1 |
33,4000 |
1 |
12 |
33.10000 |
33.40000 |
89 |
2 |
3 |
102 |
[+] |
ACG |
32.00 33.50 |
30.10000 36.70000 |
13:13:59 13:05:25 12:54:08 12:33:51
|
91 94 6 100
|
33,0000 33,3000 33,0000 33,2000
|
2 1 1 1 |
100 51 149 111 |
33.00000 32.90000 32.80000 32.50000 |
33.50000 33.60000 33.70000 33.80000 |
111 129 500 49 |
1 2 1 1 |
|
ACTION |
15.88 |
-0.25 % |
13:27:25 |
68 |
15,8400 |
2 |
212 |
15.84000 |
15.86000 |
2521 |
4 |
5 |
84 |
[+] |
ACT |
15.74 15.88 |
14.30000 17.46000 |
13:26:24 13:19:55 13:19:16 13:18:29
|
100 100 100 50
|
15,8400 15,8400 15,8400 15,8400
|
2 1 1 1 |
2080 20 70 132 |
15.82000 15.74000 15.72000 15.70000 |
15.88000 15.90000 15.96000 15.98000 |
2121 1473 688 300 |
3 3 2 1 |
|
ADATEX |
0.00 |
0.00 % |
16:46:45 |
1000 |
0,2960 |
1 |
100 |
0.28600 |
0.29600 |
100 |
1 |
0 |
0 |
[+] |
ADX |
0.00 0.00 |
0.23800 0.35400 |
16:46:45 09:00:09 15:45:18 15:42:41
|
200 1500 1500 500
|
0,2960 0,2900 0,2900 0,2900
|
1 3 2 1 |
100 26200 20960 3099 |
0.28400 0.28200 0.28000 0.27800 |
0.29800 0.30000 0.31000 0.31400 |
100 2700 6485 200 |
1 1 1 1 |
|
ADIUVO |
0.88 |
1.58 % |
12:49:08 |
600 |
0,9000 |
1 |
24 |
0.90000 |
0.91800 |
370 |
1 |
36 |
32 |
[+] |
ADV |
0.87 0.92 |
0.79600 0.97200 |
12:49:08 11:30:12 10:31:49 10:31:49
|
826 600 64 236
|
0,9000 0,9000 0,9200 0,9180
|
2 1 1 1 |
9863 9000 840 200 |
0.85200 0.83800 0.83200 0.83000 |
0.92000 0.92800 0.93000 0.94000 |
5444 1384 1380 2742 |
5 1 1 2 |
|
AERFINANC |
0.00 |
0.00 % |
11:00:00 |
100 |
0,1360 |
1 |
614 |
0.16300 |
PKC |
4040 |
3 |
0 |
0 |
[+] |
AER |
0.00 0.00 |
0.10900 0.16300 |
11:00:00 15:00:18 15:00:00 15:00:00
|
80 2001 1999 1
|
0,1360 0,1400 0,1400 0,1400
|
1 1 1 1 |
1500 200 500 6400 |
0.10600 0.10400 0.09300 0.08000 |
0.12000 0.13800 0.16300 0.16900 |
1 200 3400 100 |
1 1 1 1 |
|
AFHOL |
2.55 |
2.00 % |
11:00:00 |
60 |
2,5500 |
2 |
807 |
2.55000 |
2.55000 |
1720 |
1 |
2 |
5 |
[+] |
AFH |
2.55 2.55 |
2.04000 3.06000 |
11:00:00 11:00:00 11:00:00 11:00:00
|
155 285 215 639
|
2,5500 2,5500 2,5500 2,5500
|
2 1 1 1 |
8476 500 500 500 |
2.50000 2.40000 2.34000 2.30000 |
2.60000 2.88000 2.90000 3.00000 |
100 235 163 941 |
1 1 1 3 |
|
AGORA |
5.60 |
0.89 % |
13:20:47 |
376 |
5,6500 |
1 |
2 |
5.63000 |
5.65000 |
124 |
1 |
16 |
90 |
[+] |
AGO |
5.48 5.65 |
5.04000 6.16000 |
13:19:21 13:19:15 13:17:29 13:13:51
|
291 333 167 106
|
5,6500 5,6500 5,6500 5,6500
|
1 1 1 1 |
200 1500 284 200 |
5.61000 5.60000 5.59000 5.58000 |
5.67000 5.69000 5.70000 5.72000 |
585 192 2 1100 |
2 1 1 2 |
|
AGROLIGA |
0.00 |
0.00 % |
16:24:57 |
38 |
19,2500 |
1 |
70 |
18.70000 |
19.25000 |
211 |
2 |
0 |
0 |
[+] |
AGL |
0.00 0.00 |
15.40000 23.10000 |
16:01:49 16:01:49 13:50:09 09:10:05
|
30 70 41 51
|
18,7000 18,7500 18,7000 20,0000
|
2 1 1 1 |
25 110 10 10 |
18.60000 18.50000 18.30000 18.20000 |
19.40000 19.90000 20.00000 20.20000 |
105 10 80 20 |
1 1 1 1 |
|
AGROTON |
3.23 |
2.61 % |
12:10:28 |
300 |
3,3450 |
1 |
260 |
3.28000 |
3.34500 |
385 |
1 |
5 |
16 |
[+] |
AGT |
3.23 3.35 |
2.90500 3.54500 |
11:05:49 11:05:49 10:35:37 10:35:37
|
142 58 38 28
|
3,3300 3,3300 3,3300 3,3000
|
3 1 3 2 |
1058 1000 1033 1500 |
3.26500 3.26000 3.22500 3.22000 |
3.35000 3.37000 3.39000 3.40000 |
807 417 245 513 |
2 1 1 3 |
|
AIGAMES |
1.53 |
3.04 % |
13:25:41 |
1000 |
1,5250 |
1 |
2000 |
1.48000 |
1.52500 |
1184 |
1 |
2 |
2 |
[+] |
ALG |
1.48 1.53 |
1.38000 1.68000 |
12:47:25 12:25:44 10:56:06 10:27:27
|
50 17 10 483
|
1,5250 1,5250 1,5250 1,4800
|
2 1 2 1 |
1508 7 2550 1000 |
1.47500 1.47000 1.46000 1.45500 |
1.53000 1.53500 1.54000 1.55000 |
4842 660 1000 10168 |
3 1 1 5 |
|
AILLERON |
20.10 |
-1.74 % |
13:16:35 |
85 |
19,7500 |
1 |
57 |
19.75000 |
19.80000 |
452 |
1 |
6 |
121 |
[+] |
ALL |
19.70 20.10 |
18.10000 22.10000 |
13:16:35 13:14:12 13:13:02 13:00:55
|
500 180 68 5
|
19,7500 19,8000 19,8000 19,9500
|
3 2 7 1 |
1012 383 1029 1 |
19.70000 19.65000 19.60000 19.55000 |
19.95000 20.00000 20.10000 20.20000 |
80 645 642 733 |
1 2 4 4 |
|
AIRWAY |
0.32 |
-1.57 % |
12:41:00 |
3036 |
0,3135 |
1 |
150 |
0.31600 |
0.31800 |
17699 |
2 |
140 |
45 |
[+] |
AWM |
0.31 0.33 |
0.28800 0.35100 |
12:41:00 12:41:00 12:41:00 12:41:00
|
218 75 55 116
|
0,3135 0,3140 0,3145 0,3150
|
1 1 1 1 |
731 5000 3000 2700 |
0.31350 0.31300 0.31250 0.31200 |
0.31950 0.32000 0.32300 0.32400 |
3036 4507 3310 7194 |
1 2 1 1 |
|
AITON |
0.00 |
0.00 % |
16:06:08 |
1000 |
0,3410 |
1 |
200 |
0.32000 |
0.34100 |
200 |
1 |
0 |
0 |
[+] |
AIT |
0.00 0.00 |
0.27300 0.40900 |
15:08:43 14:58:33 14:58:33 10:50:32
|
5 116 384 200
|
0,3410 0,3130 0,3130 0,3410
|
1 1 1 3 |
500 884 3299 1300 |
0.31600 0.31200 0.31100 0.31000 |
0.34200 0.34800 0.35000 0.35200 |
5000 400 13951 2181 |
1 1 3 2 |
|
AKCEPTFIN |
0.00 |
0.00 % |
15:05:19 |
9999 |
2,0200 |
1 |
1000 |
PKC |
PKC |
200 |
1 |
0 |
0 |
[+] |
AFC |
0.00 0.00 |
1.62000 2.42000 |
15:00:31 15:00:00 11:00:00 15:18:31
|
9900 100 100 1
|
2,0200 2,0200 2,1400 2,0000
|
1 1 1 1 |
500 1000 1 1667 |
0.37000 0.36200 0.33000 0.30000 |
2.00000 2.02000 2.98000 3.00000 |
1056 1312 2000 500 |
2 1 1 1 |
|
ALIOR |
39.01 |
-0.51 % |
13:28:10 |
160 |
38,9000 |
2 |
227 |
38.89000 |
38.99000 |
920 |
1 |
75 |
2,944 |
[+] |
ALR |
38.52 39.50 |
35.11000 42.91000 |
13:28:10 13:28:10 13:28:10 13:28:10
|
104 40 147 13
|
38,9000 38,9000 38,9000 38,9000
|
1 2 1 1 |
566 363 265 265 |
38.87000 38.85000 38.84000 38.83000 |
39.00000 39.02000 39.03000 39.04000 |
2699 265 265 265 |
2 1 1 1 |
|
ALLEGRO |
31.14 |
-1.11 % |
13:29:05 |
1 |
30,7800 |
2 |
400 |
30.78000 |
30.78500 |
194 |
1 |
1,038 |
31,932 |
[+] |
ALE |
30.37 31.20 |
28.03000 34.25000 |
13:29:05 13:29:04 13:29:04 13:29:00
|
398 398 2 41
|
30,7800 30,7800 30,7800 30,7800
|
2 1 2 1 |
367 135 498 381 |
30.76500 30.75500 30.75000 30.74500 |
30.79000 30.79500 30.80000 30.81000 |
922 3130 1060 749 |
2 2 4 2 |
|
ALTA |
1.90 |
0.00 % |
09:06:32 |
256 |
1,8950 |
1 |
10 |
1.80000 |
1.89500 |
144 |
1 |
10 |
19 |
[+] |
AAT |
1.90 1.90 |
1.71000 2.08000 |
09:00:16 09:00:00 09:00:00 14:46:57
|
8000 600 1144 150
|
1,8950 1,8950 1,8950 1,8950
|
1 1 1 1 |
4311 1290 383 11 |
1.74000 1.73000 1.71000 1.70000 |
1.90000 1.92000 1.94500 1.95000 |
2400 946 11975 500 |
1 1 2 1 |
|
ALTUSTFI |
1.96 |
-1.02 % |
13:17:38 |
20 |
1,9500 |
1 |
56 |
1.91000 |
1.96000 |
425 |
1 |
0 |
1 |
[+] |
ALI |
1.84 1.97 |
1.76500 2.15000 |
13:17:34 13:17:31 13:17:29 13:16:30
|
20 20 20 3
|
1,9500 1,9500 1,9500 1,9500
|
1 1 1 2 |
100 5 120 89 |
1.89500 1.89000 1.87000 1.86000 |
1.97000 1.97500 1.98000 2.00000 |
24354 24 1340 100 |
2 1 2 1 |
|
ALUMETAL |
73.90 |
0.41 % |
13:29:03 |
15 |
73,9000 |
1 |
30 |
73.80000 |
73.90000 |
31 |
1 |
1 |
90 |
[+] |
AML |
73.60 74.40 |
66.60000 81.20000 |
13:19:02 13:14:43 13:00:49 12:00:11
|
19 51 10 9
|
73,9000 73,9000 73,8000 73,7000
|
2 1 3 3 |
93 71 104 99 |
73.70000 73.60000 73.50000 73.40000 |
74.30000 74.40000 74.50000 74.70000 |
19 16 2413 20 |
2 1 1 1 |
|
AMBRA |
20.70 |
-1.21 % |
13:27:59 |
2 |
20,4500 |
2 |
252 |
20.45000 |
20.65000 |
150 |
2 |
2 |
38 |
[+] |
AMB |
20.45 20.70 |
18.64000 22.75000 |
13:27:59 13:27:59 12:37:28 12:10:26
|
1 19 1 3
|
20,5000 20,6000 20,7000 20,7000
|
2 2 5 2 |
187 168 755 105 |
20.40000 20.35000 20.30000 20.25000 |
20.70000 20.75000 20.80000 20.85000 |
759 121 30 262 |
3 2 1 1 |
|
AMICA |
87.60 |
-1.60 % |
12:42:07 |
9 |
86,2000 |
1 |
2 |
86.30000 |
86.90000 |
1 |
1 |
1 |
109 |
[+] |
AMC |
86.00 87.60 |
78.90000 96.30000 |
12:42:07 12:42:07 12:42:07 12:42:07
|
2 2 4 1
|
86,2000 86,3000 86,4000 86,5000
|
2 3 6 1 |
56 26 107 100 |
86.20000 86.10000 86.00000 85.90000 |
87.00000 87.10000 87.20000 87.40000 |
27 31 200 27 |
1 1 1 3 |
|
AMREST |
20.70 |
-0.24 % |
13:28:19 |
145 |
20,6500 |
3 |
3207 |
20.65000 |
20.70000 |
1608 |
4 |
42 |
874 |
[+] |
EAT |
20.45 20.90 |
18.64000 22.75000 |
13:19:19 13:19:14 13:19:14 13:19:14
|
284 321 533 289
|
20,6500 20,7000 20,7000 20,7000
|
5 4 6 4 |
8256 4352 5000 2077 |
20.60000 20.55000 20.50000 20.45000 |
20.75000 20.80000 20.85000 20.90000 |
1496 7500 5501 2296 |
3 4 5 8 |
|
ANALIZY |
0.00 |
0.00 % |
10:17:12 |
25 |
15,8000 |
1 |
70 |
14.40000 |
16.00000 |
10 |
1 |
0 |
0 |
[+] |
AOL |
0.00 0.00 |
12.70000 18.90000 |
09:08:12 09:08:12 09:08:12 09:08:12
|
9 65 20 40
|
14,3000 14,4000 15,0000 15,1000
|
1 1 2 1 |
20 31 870 100 |
14.00000 13.60000 13.50000 13.10000 |
17.00000 17.60000 17.70000 18.00000 |
10 40 29 10 |
1 1 1 1 |
|
ANSWEAR |
28.15 |
1.43 % |
13:13:57 |
61 |
28,4000 |
1 |
50 |
28.40000 |
28.50000 |
249 |
2 |
2 |
64 |
[+] |
ANR |
28.05 28.45 |
25.35000 30.95000 |
12:58:20 11:30:12 11:30:12 11:19:21
|
39 61 764 289
|
28,4000 28,0500 28,0500 28,3500
|
1 2 2 1 |
61 103 480 271 |
28.10000 28.05000 28.00000 27.75000 |
28.75000 29.00000 29.10000 29.20000 |
80 780 258 100 |
1 4 1 1 |
|
APANET |
2.90 |
-5.92 % |
10:12:45 |
100 |
2,8600 |
2 |
365 |
2.78000 |
2.96000 |
50 |
1 |
0 |
1 |
[+] |
APA |
2.86 2.90 |
2.32000 3.48000 |
09:10:43 09:10:43 11:50:32 09:04:26
|
150 50 50 309
|
2,8800 2,9000 3,0400 2,8600
|
1 1 1 1 |
100 1010 300 50 |
2.76000 2.75000 2.71000 2.68000 |
2.98000 3.00000 3.04000 3.13000 |
340 50 50 50 |
1 1 1 1 |
|
APATOR |
14.32 |
-1.40 % |
13:23:08 |
1 |
14,1200 |
1 |
1 |
14.12000 |
14.22000 |
3 |
3 |
2 |
25 |
[+] |
APT |
14.02 14.32 |
12.90000 15.74000 |
12:01:32 12:01:32 12:01:32 12:01:32
|
38 27 3 92
|
14,0200 14,0200 14,1000 14,1000
|
2 1 4 11 |
331 5 240 956 |
14.10000 14.04000 14.02000 14.00000 |
14.24000 14.28000 14.30000 14.32000 |
105 66 147 100 |
1 3 2 1 |
|
APIS |
0.04 |
-2.40 % |
12:48:38 |
1 |
0,0366 |
4 |
77182 |
0.03660 |
0.03740 |
40000 |
1 |
747 |
28 |
[+] |
ASA |
0.04 0.04 |
0.02570 0.04750 |
12:46:19 12:44:37 12:44:37 12:33:29
|
18533 40000 40000 1
|
0,0375 0,0367 0,0367 0,0375
|
2 1 1 1 |
46125 2900 40000 7000 |
0.03650 0.03620 0.03610 0.03600 |
0.03750 0.03760 0.03830 0.03840 |
71893 60000 64335 100000 |
2 1 1 1 |
|
APLISENS |
14.20 |
0.69 % |
11:45:27 |
1000 |
14,5000 |
1 |
650 |
14.20000 |
14.50000 |
208 |
5 |
4 |
51 |
[+] |
APN |
13.90 14.50 |
12.80000 15.60000 |
11:45:27 11:45:27 11:45:27 11:45:27
|
100 500 44 620
|
14,5000 14,5000 14,5000 14,4000
|
1 2 3 2 |
6574 150 309 155 |
14.00000 13.90000 13.50000 13.20000 |
14.60000 14.70000 14.80000 14.90000 |
616 775 812 1266 |
9 8 4 5 |
|
APOLLO |
0.00 |
0.00 % |
11:00:00 |
1 |
0,9800 |
1 |
1100 |
0.81600 |
0.91000 |
550 |
1 |
0 |
0 |
[+] |
APC |
0.00 0.00 |
0.78400 1.17500 |
11:00:00 11:00:00 11:00:00 15:00:00
|
556 1 770 2
|
0,9000 0,9900 0,9500 0,9900
|
1 2 1 1 |
799 818 1050 800 |
0.81400 0.81000 0.77000 0.70000 |
0.98000 0.99000 1.00000 1.15000 |
555 4247 500 700 |
1 2 1 1 |
|
APS |
0.00 |
0.00 % |
09:00:00 |
50 |
3,9000 |
1 |
5 |
3.80000 |
3.90000 |
513 |
1 |
0 |
0 |
[+] |
APS |
0.00 0.00 |
3.12000 4.68000 |
16:25:49 16:25:26 12:52:44 12:52:44
|
10 340 5 50
|
4,0000 3,8000 3,8000 3,9000
|
1 1 1 1 |
5 5 5 199 |
3.70000 3.52000 3.28000 3.20000 |
4.00000 4.30000 4.36000 4.40000 |
163 215 500 8340 |
1 1 1 1 |
|
APSENERGY |
3.44 |
-1.44 % |
13:24:12 |
4 |
3,4300 |
1 |
61 |
3.43000 |
3.48000 |
468 |
1 |
3 |
11 |
[+] |
APE |
3.40 3.48 |
3.10000 3.78000 |
12:20:20 12:20:20 12:02:04 10:23:57
|
32 65 1971 1000
|
3,4800 3,4700 3,4400 3,4000
|
1 1 1 2 |
65 1800 65 2519 |
3.41000 3.40000 3.39000 3.38000 |
3.49000 3.50000 3.51000 3.52000 |
500 6757 2000 3000 |
1 4 1 1 |
|
AQUABB |
0.00 |
0.00 % |
15:00:36 |
10 |
13,4000 |
2 |
150 |
13.10000 |
13.40000 |
9 |
1 |
0 |
0 |
[+] |
AQU |
0.00 0.00 |
10.80000 16.00000 |
14:59:17 14:02:16 13:26:37 13:26:37
|
5 54 133 11
|
13,3000 13,3000 13,3000 13,3000
|
1 1 3 1 |
200 120 235 5 |
13.00000 12.90000 12.80000 12.40000 |
13.50000 13.70000 14.10000 14.30000 |
10 75 6 10 |
1 1 1 1 |
|
AQUAPOZ |
0.00 |
0.00 % |
15:57:24 |
1 |
9,2600 |
1 |
208 |
9.62000 |
10.10000 |
199 |
1 |
0 |
0 |
[+] |
AQA |
0.00 0.00 |
7.42000 11.10000 |
10:07:39 09:00:00 10:37:05 10:37:05
|
8 2 7 6
|
9,7200 10,0000 10,0000 9,8000
|
1 1 1 1 |
50 20 69 1 |
9.00000 8.20000 8.00000 6.80000 |
10.75000 10.80000 11.40000 12.00000 |
65 474 500 633 |
2 1 1 2 |
|
ARCHICOM |
18.50 |
-1.08 % |
12:46:13 |
500 |
18,3000 |
1 |
140 |
18.05000 |
18.60000 |
801 |
1 |
2 |
29 |
[+] |
ARH |
17.90 18.50 |
16.65000 20.30000 |
12:46:13 12:17:51 09:40:06 09:34:56
|
699 1 83 1
|
18,3000 18,3000 18,1000 18,1000
|
3 1 1 2 |
286 273 18 112 |
18.00000 17.90000 17.80000 17.20000 |
18.70000 18.75000 18.80000 19.00000 |
594 5 191 1533 |
2 1 1 2 |
|
ARCTIC |
23.25 |
-1.74 % |
13:27:41 |
11 |
22,6000 |
3 |
1160 |
22.50000 |
22.60000 |
9437 |
3 |
119 |
2,689 |
[+] |
ATC |
22.35 23.25 |
20.95000 25.55000 |
13:23:47 13:23:47 13:21:57 13:21:57
|
280 20 71 229
|
22,5500 22,5500 22,5000 22,5000
|
8 14 10 13 |
2472 3518 1691 5912 |
22.45000 22.40000 22.35000 22.30000 |
22.65000 22.75000 22.80000 22.85000 |
1085 7757 220 1100 |
1 1 2 2 |
|
ARTGAMES |
1.52 |
-1.69 % |
13:16:58 |
50 |
1,5100 |
2 |
2709 |
1.51000 |
1.52000 |
1289 |
1 |
5 |
8 |
[+] |
ARG |
1.51 1.53 |
1.21600 1.82400 |
12:17:33 11:52:40 11:52:40 11:49:51
|
900 1211 100 600
|
1,5100 1,5200 1,5180 1,5100
|
1 1 1 1 |
200 4000 100 600 |
1.50000 1.49000 1.47200 1.46200 |
1.52200 1.53200 1.53400 1.53800 |
225 200 730 819 |
1 1 1 1 |
|
ARTIFEX |
7.10 |
-1.43 % |
13:00:50 |
59 |
6,9000 |
1 |
620 |
6.92000 |
6.96000 |
351 |
2 |
4 |
24 |
[+] |
ART |
6.80 7.10 |
6.40000 7.80000 |
12:56:31 12:36:00 12:36:00 12:29:50
|
3 60 250 100
|
6,8800 6,8800 6,8800 6,8000
|
1 1 1 1 |
341 97 2 59 |
6.90000 6.88000 6.82000 6.80000 |
6.98000 7.00000 7.06000 7.08000 |
59 999 59 1130 |
1 1 1 1 |
|
ASBIS |
21.32 |
0.47 % |
13:23:20 |
75 |
21,4400 |
2 |
1281 |
21.38000 |
21.44000 |
404 |
2 |
50 |
1,076 |
[+] |
ASB |
21.16 21.54 |
19.19000 23.44000 |
13:21:24 13:18:56 13:16:33 13:16:33
|
5 116 262 83
|
21,4400 21,3800 21,3800 21,4000
|
1 2 1 1 |
1 1534 326 135 |
21.36000 21.32000 21.30000 21.28000 |
21.46000 21.48000 21.50000 21.52000 |
410 468 3425 1000 |
2 3 4 1 |
|
ASMODEV |
1.29 |
-10.08 % |
13:06:05 |
100 |
1,1600 |
3 |
780 |
1.16000 |
1.26000 |
200 |
1 |
4 |
5 |
[+] |
AMV |
1.15 1.29 |
1.03500 1.54500 |
12:04:16 12:03:57 12:03:53 09:51:11
|
500 200 99 1
|
1,2900 1,2500 1,2200 1,2200
|
1 2 1 1 |
1322 995 100 499 |
1.15000 1.13000 1.11000 1.09000 |
1.28000 1.29000 1.30000 1.32000 |
790 510 99 100 |
1 1 1 1 |
|
ASSECOBS |
37.50 |
-4.53 % |
13:29:02 |
14 |
35,8000 |
2 |
76 |
35.70000 |
35.80000 |
54 |
1 |
2 |
77 |
[+] |
ABS |
35.50 37.50 |
33.80000 41.20000 |
13:22:52 13:19:30 13:05:30 13:05:30
|
2 2 31 6
|
36,0000 35,7000 36,1000 36,0000
|
3 4 1 3 |
199 154 140 115 |
35.60000 35.50000 35.40000 35.30000 |
36.10000 36.20000 36.50000 36.60000 |
97 60 2438 40 |
1 1 3 1 |
|
ASSECOPOL |
77.85 |
0.84 % |
13:19:54 |
94 |
77,9500 |
4 |
714 |
77.90000 |
78.05000 |
10 |
1 |
20 |
1,558 |
[+] |
ACP |
77.00 78.00 |
70.10000 85.60000 |
13:19:46 13:17:52 13:17:17 13:16:34
|
23 20 10 49
|
78,0000 77,9000 77,9500 78,0000
|
2 2 4 3 |
283 180 467 210 |
77.85000 77.80000 77.75000 77.70000 |
78.10000 78.15000 78.20000 78.25000 |
142 298 372 471 |
3 2 3 2 |
|
ASSECOSEE |
45.60 |
1.11 % |
13:03:41 |
35 |
45,6000 |
1 |
185 |
45.40000 |
45.70000 |
160 |
2 |
0 |
19 |
[+] |
ASE |
45.20 45.70 |
41.10000 50.00000 |
13:03:41 12:27:32 12:26:34 12:02:06
|
47 60 2 12
|
45,6000 45,7000 45,7000 45,7000
|
1 1 4 2 |
12 7 335 33 |
45.20000 45.10000 45.00000 44.60000 |
45.90000 46.00000 46.20000 46.50000 |
300 355 125 1 |
2 2 2 1 |
|
ASTARTA |
22.00 |
0.45 % |
12:51:28 |
160 |
22,3000 |
1 |
7 |
22.25000 |
22.30000 |
40 |
1 |
4 |
93 |
[+] |
AST |
22.00 22.50 |
19.80000 24.20000 |
12:45:05 12:37:26 12:09:54 11:50:09
|
52 46 64 10
|
22,2500 22,2500 22,2500 22,2500
|
2 3 2 8 |
100 304 600 1065 |
22.15000 22.10000 22.05000 22.00000 |
22.45000 22.50000 22.55000 22.60000 |
97 240 136 1001 |
1 2 1 2 |
|
ASTRO |
0.27 |
-2.17 % |
09:16:56 |
50 |
0,2700 |
2 |
1600 |
0.25600 |
0.26900 |
1000 |
1 |
0 |
0 |
[+] |
ASR |
0.27 0.27 |
0.21600 0.32400 |
09:13:50 09:37:35 12:04:43 14:55:24
|
10 50 25 1200
|
0,2760 0,2760 0,2760 0,2720
|
1 1 2 1 |
6666 1000 39400 2490 |
0.25200 0.25100 0.25000 0.24300 |
0.27600 0.27700 0.27800 0.28000 |
1117 1400 5555 930 |
1 1 1 1 |
|
ATAL |
35.70 |
1.12 % |
13:08:14 |
2 |
36,1000 |
1 |
81 |
35.80000 |
36.10000 |
169 |
2 |
43 |
1,549 |
[+] |
1AT |
35.50 36.10 |
32.20000 39.20000 |
13:08:14 13:00:02 13:00:02 12:52:14
|
30 100 73 26
|
36,1000 36,0000 36,0000 36,0000
|
2 2 2 2 |
58 99 239 34 |
35.70000 35.60000 35.50000 35.40000 |
36.20000 36.30000 36.40000 36.50000 |
141 125 50 30 |
2 1 1 1 |
|
ATCCARGO |
18.00 |
-0.54 % |
10:32:28 |
54 |
18,2500 |
1 |
20 |
18.20000 |
18.40000 |
830 |
2 |
0 |
2 |
[+] |
ATA |
18.00 18.25 |
14.40000 21.60000 |
09:47:19 09:17:02 09:00:00 15:20:41
|
12 13 55 2
|
18,2000 18,0000 18,0000 18,3500
|
1 1 1 1 |
4 132 1 161 |
18.05000 18.00000 17.90000 17.85000 |
18.80000 18.85000 18.90000 19.00000 |
370 256 106 150 |
1 1 2 2 |
|
ATENDE |
2.60 |
0.00 % |
13:02:34 |
500 |
2,6000 |
1 |
3778 |
2.58000 |
2.62000 |
44 |
1 |
4 |
10 |
[+] |
ATD |
2.58 2.63 |
2.34000 2.86000 |
12:17:44 11:39:18 11:23:27 11:17:58
|
1500 175 90 15
|
2,6300 2,6000 2,6000 2,6000
|
1 1 1 1 |
55 532 66 600 |
2.57000 2.56500 2.56000 2.55500 |
2.63000 2.65000 2.66000 2.68000 |
1499 3774 2950 2000 |
1 1 1 1 |
|
ATLANTAPL |
9.20 |
0.00 % |
09:58:51 |
20 |
9,2000 |
1 |
210 |
9.04000 |
9.20000 |
303 |
2 |
0 |
0 |
[+] |
ATP |
9.20 9.20 |
8.28000 10.10000 |
16:25:38 16:25:36 16:25:35 16:25:34
|
1 1 1 1
|
9,2000 9,2000 9,2000 9,2000
|
2 3 2 1 |
1000 508 456 2000 |
9.02000 9.00000 8.94000 8.92000 |
9.26000 9.28000 9.30000 9.40000 |
2000 3000 850 453 |
1 1 1 1 |
|
ATLANTIS |
0.00 |
0.00 % |
17:04:57 |
111 |
1,0300 |
4 |
70 |
PKC |
PKC |
6602 |
11 |
0 |
0 |
[+] |
ATS |
0.00 0.00 |
0.92800 1.13000 |
17:04:38 17:04:38 17:04:24 17:04:21
|
332 1 1500 300
|
1,0300 1,0300 1,0300 1,0300
|
1 1 1 1 |
10 20 700 327 |
0.99000 0.73200 0.57000 0.50000 |
0.40000 0.50000 0.60000 0.80000 |
1800 3300 1800 1800 |
1 1 1 1 |
|
ATMGRUPA |
3.52 |
-0.57 % |
12:54:44 |
129 |
3,5000 |
1 |
193 |
3.50000 |
3.58000 |
590 |
2 |
8 |
26 |
[+] |
ATG |
3.48 3.58 |
3.17000 3.87000 |
12:53:21 12:53:19 12:53:19 12:53:19
|
67 88 20 577
|
3,5000 3,5000 3,5000 3,5100
|
1 4 1 2 |
70 1804 70 625 |
3.49000 3.48000 3.47000 3.46000 |
3.59000 3.60000 3.61000 3.62000 |
1001 10742 70 2763 |
3 4 1 1 |
|
ATONHT |
0.00 |
0.00 % |
11:00:00 |
400 |
0,1780 |
1 |
556 |
0.18000 |
PKC |
2571 |
3 |
0 |
0 |
[+] |
ATO |
0.00 0.00 |
0.14250 0.21300 |
11:00:00 11:00:00 11:00:00 15:00:00
|
200 200 200 333
|
0,1780 0,1780 0,1780 0,1570
|
1 1 1 1 |
1500 5000 1100 10000 |
0.10200 0.10100 0.10000 0.05020 |
0.10000 0.14000 0.15000 0.17800 |
5000 500 20359 6000 |
1 1 1 1 |
|
ATREM |
4.50 |
0.00 % |
09:02:42 |
61 |
4,4700 |
1 |
65 |
4.49000 |
4.50000 |
3989 |
3 |
0 |
1 |
[+] |
ATR |
4.47 4.50 |
4.05000 4.95000 |
09:02:34 09:00:00 17:00:00 16:49:00
|
200 17 1 65
|
4,5000 4,5000 4,4700 4,5900
|
4 1 2 4 |
673 147 356 785 |
4.47000 4.46000 4.41000 4.40000 |
4.59000 4.60000 4.64000 4.65000 |
65 4660 65 1000 |
1 4 1 1 |
|
AUTOPARTN |
15.86 |
3.80 % |
13:22:45 |
3482 |
16,4000 |
2 |
594 |
16.30000 |
16.40000 |
8028 |
8 |
101 |
1,635 |
[+] |
APR |
15.84 16.40 |
14.28000 17.44000 |
13:16:37 13:12:08 13:11:50 13:04:21
|
19 30 30 500
|
16,4000 16,4000 16,4000 16,4000
|
1 1 2 4 |
100 182 875 1465 |
16.20000 16.18000 16.14000 16.12000 |
16.42000 16.44000 16.46000 16.48000 |
5000 2000 3160 2200 |
2 1 3 2 |
|
AUXILIUM |
1.58 |
-4.32 % |
12:58:22 |
3109 |
1,5500 |
1 |
116 |
1.55000 |
1.60000 |
20 |
1 |
3 |
5 |
[+] |
AUX_ |
1.55 1.58 |
1.27000 1.89000 |
12:58:22 12:58:22 14:08:56 14:07:39
|
20 20 531 19
|
1,5600 1,5800 1,6200 1,6200
|
1 2 2 1 |
10 283 685 680 |
1.53000 1.52000 1.50000 1.49000 |
1.61000 1.62000 1.64000 1.66000 |
20 100 640 25 |
1 1 2 1 |
|
AZTEC |
3.80 |
0.00 % |
13:14:13 |
400 |
3,8000 |
1 |
50 |
3.70000 |
3.80000 |
2602 |
2 |
1 |
2 |
[+] |
AZC |
3.80 3.80 |
3.04000 4.56000 |
09:38:30 09:37:12 09:37:06 09:41:45
|
100 5 5 5
|
3,8000 3,8000 3,8000 3,8000
|
1 1 1 1 |
550 10 274 10 |
3.66000 3.64000 3.62000 3.60000 |
3.84000 3.86000 3.90000 3.98000 |
525 20 520 5 |
1 1 2 1 |
|
BAHOLDING |
0.50 |
-0.60 % |
13:02:07 |
1 |
0,5000 |
2 |
2297 |
0.50000 |
0.50400 |
500 |
2 |
17 |
9 |
[+] |
BAH |
0.50 0.51 |
0.45300 0.55300 |
12:39:19 12:39:19 12:39:16 12:39:16
|
1 3 196 2464
|
0,5050 0,5040 0,5000 0,5000
|
1 2 5 5 |
35 70 555 1270 |
0.49950 0.49900 0.49850 0.49800 |
0.50500 0.50600 0.50700 0.50800 |
4959 6023 9678 4700 |
1 2 2 2 |
|
BALTICON |
14.40 |
0.00 % |
09:05:32 |
2 |
14,7000 |
1 |
1 |
14.20000 |
14.70000 |
237 |
1 |
0 |
1 |
[+] |
BLT |
14.40 14.70 |
11.55000 17.25000 |
09:04:40 11:49:52 09:20:15 09:00:00
|
68 1 6 100
|
14,4000 14,7000 15,0000 15,0000
|
1 1 1 1 |
1 167 45 220 |
13.60000 12.00000 11.50000 11.40000 |
15.00000 15.25000 15.50000 15.65000 |
74 88 138 90 |
1 1 1 1 |
|
BBIDEVNFI |
4.27 |
0.94 % |
13:08:51 |
1 |
4,3000 |
1 |
303 |
4.31000 |
4.42000 |
284 |
1 |
5 |
23 |
[+] |
BBD |
4.27 4.42 |
3.85000 4.69000 |
12:16:07 11:44:32 10:40:50 10:13:43
|
60 500 4 829
|
4,3500 4,3000 4,4200 4,3900
|
2 2 1 1 |
837 697 500 400 |
4.30000 4.29000 4.27000 4.20000 |
4.45000 4.52000 4.53000 4.54000 |
1000 350 406 200 |
1 1 1 1 |
|
BEDZIN |
5.95 |
-1.75 % |
11:36:09 |
400 |
5,6000 |
2 |
687 |
5.50000 |
5.60000 |
2 |
1 |
2 |
9 |
[+] |
BDZ |
5.60 5.95 |
5.40000 6.50000 |
09:37:49 09:37:49 09:00:00 09:00:00
|
797 3 177 123
|
5,9500 5,9500 5,9500 5,9500
|
1 3 1 3 |
310 554 300 1154 |
5.45000 5.40000 5.20000 5.10000 |
5.90000 5.95000 6.00000 6.05000 |
400 1243 382 250 |
1 3 1 1 |
|
BENEFIT |
842.00 |
0.96 % |
13:18:00 |
14 |
840,0000 |
1 |
13 |
840.00000 |
848.00000 |
141 |
2 |
0 |
240 |
[+] |
BFT |
840.00 850.00 |
758.00000 926.00000 |
13:15:30 13:15:30 13:15:30 13:15:30
|
5 4 35 6
|
840,0000 840,0000 840,0000 840,0000
|
4 2 2 1 |
126 28 31 2 |
836.00000 832.00000 830.00000 826.00000 |
850.00000 852.00000 854.00000 856.00000 |
160 10 45 31 |
7 1 3 3 |
|
BERGHOLDI |
0.50 |
0.40 % |
11:00:00 |
1106 |
0,5000 |
1 |
2999 |
0.51000 |
0.50800 |
2000 |
1 |
3 |
2 |
[+] |
BRH |
0.50 0.50 |
0.40000 0.60000 |
11:00:00 11:00:00 11:00:00 15:19:36
|
99 2000 1 35
|
0,5000 0,5000 0,5000 0,4980
|
1 1 1 1 |
3890 1202 6241 500 |
0.50000 0.49800 0.48400 0.47300 |
0.51000 0.51800 0.52000 0.52800 |
5000 2000 3932 4432 |
1 1 2 2 |
|
BEST |
0.00 |
0.00 % |
09:08:44 |
1 |
20,6000 |
1 |
389 |
19.70000 |
20.40000 |
99 |
1 |
0 |
0 |
[+] |
BST |
0.00 0.00 |
18.60000 22.60000 |
10:47:18 10:31:01 10:31:01 10:40:17
|
1 3 5 250
|
20,4000 19,7000 20,0000 20,6000
|
1 0 0 0 |
20 0 0 0 |
17.80000 0.00000 0.00000 0.00000 |
20.60000 21.60000 27.60000 29.00000 |
399 320 18 333 |
1 1 1 1 |
|
BETACOM |
7.90 |
1.94 % |
09:00:00 |
2 |
7,9000 |
1 |
1120 |
7.50000 |
7.75000 |
1900 |
1 |
0 |
0 |
[+] |
BCM |
7.90 7.90 |
7.15000 8.65000 |
09:00:00 09:00:00 09:00:00 09:00:00
|
2 2 2 2
|
7,9000 7,9000 7,9000 7,9000
|
1 1 1 1 |
250 699 500 5 |
7.30000 7.25000 7.20000 7.05000 |
7.80000 7.90000 7.95000 8.00000 |
1080 1088 729 1084 |
1 1 2 3 |
|
BIOERG |
0.18 |
-1.10 % |
09:57:37 |
16 |
0,1800 |
1 |
1700 |
0.17450 |
0.18000 |
3984 |
2 |
0 |
0 |
[+] |
BER |
0.18 0.18 |
0.14500 0.21700 |
09:33:58 09:16:00 16:09:07 14:04:41
|
100 100 436 6242
|
0,1810 0,1820 0,1815 0,1800
|
1 1 1 1 |
8000 4500 1000 4000 |
0.17350 0.17300 0.17050 0.16800 |
0.18050 0.18150 0.18200 0.18300 |
1500 10000 7900 9000 |
1 1 1 1 |
|
BIOGENED |
0.00 |
0.00 % |
16:45:13 |
308 |
12,2000 |
1 |
692 |
12.20000 |
12.90000 |
50 |
1 |
0 |
0 |
[+] |
BGD |
0.00 0.00 |
9.80000 14.60000 |
16:45:13 09:08:27 09:00:00 09:00:00
|
2 100 30 50
|
12,2000 12,2000 12,2000 12,2000
|
1 1 1 1 |
92 15 46 71 |
12.10000 11.10000 11.00000 9.55000 |
13.00000 13.40000 14.50000 15.50000 |
77 142 518 153 |
1 1 1 1 |
|
BIOMASS |
0.31 |
0.00 % |
13:24:08 |
5929 |
0,3100 |
1 |
3071 |
0.31000 |
0.31300 |
10000 |
1 |
175 |
55 |
[+] |
BEP |
0.31 0.32 |
0.24900 0.37300 |
13:24:08 13:24:08 13:15:56 13:12:34
|
5000 2198 6000 8567
|
0,3100 0,3100 0,3140 0,3110
|
2 2 1 1 |
7139 7661 3750 4000 |
0.30950 0.30750 0.30700 0.30650 |
0.31350 0.31400 0.31500 0.31550 |
7376 15000 4500 7085 |
1 1 1 2 |
|
BIOMAXIMA |
29.20 |
0.34 % |
13:05:48 |
12 |
29,2000 |
2 |
90 |
28.95000 |
29.20000 |
117 |
2 |
2 |
55 |
[+] |
BMX |
28.85 29.25 |
26.30000 32.10000 |
11:52:07 11:52:07 11:20:59 10:51:36
|
59 31 12 11
|
29,2000 29,2000 29,2500 29,2500
|
2 1 1 2 |
76 16 60 59 |
28.90000 28.85000 28.80000 28.70000 |
29.25000 29.30000 29.35000 29.40000 |
88 515 150 154 |
1 4 2 3 |
|
BIOMEDLUB |
6.30 |
4.46 % |
13:26:10 |
700 |
6,2720 |
1 |
1456 |
6.27200 |
6.28800 |
187 |
1 |
1,487 |
9,408 |
[+] |
BML |
6.20 6.45 |
5.67000 6.92600 |
13:25:12 13:25:12 13:25:09 13:24:47
|
17 200 20 30
|
6,2720 6,2740 6,2900 6,2880
|
1 1 1 5 |
70 1500 516 3301 |
6.27000 6.26400 6.26200 6.26000 |
6.29000 6.29600 6.29800 6.30000 |
2137 2995 11393 29835 |
3 1 1 5 |
|
BIOTON |
3.47 |
-0.14 % |
13:25:12 |
400 |
3,4800 |
2 |
503 |
3.47500 |
3.48000 |
137 |
1 |
8 |
27 |
[+] |
BIO |
3.47 3.50 |
3.12500 3.81500 |
13:05:16 13:05:01 12:56:18 12:53:03
|
63 425 30 82
|
3,4800 3,4800 3,4800 3,4800
|
3 2 2 1 |
406 945 105 5 |
3.47000 3.45000 3.44000 3.43500 |
3.48500 3.49000 3.49500 3.50000 |
510 1422 30 1206 |
2 2 3 2 |
|
BKDGAMES |
7.84 |
0.00 % |
12:07:27 |
5 |
7,8400 |
2 |
30 |
7.60000 |
7.80000 |
295 |
1 |
0 |
1 |
[+] |
BKD |
7.60 7.85 |
6.28000 9.40000 |
10:45:56 10:44:38 10:18:35 10:18:15
|
20 20 25 50
|
7,8500 7,8400 7,6000 7,7000
|
1 1 1 1 |
270 30 30 30 |
7.50000 7.46000 7.26000 7.15000 |
7.82000 7.85000 7.90000 7.98000 |
240 1240 818 30 |
1 2 3 1 |
|
BLACKPOIN |
1.06 |
0.00 % |
09:30:52 |
1075 |
1,0200 |
2 |
3026 |
1.01000 |
1.05000 |
3149 |
2 |
3 |
3 |
[+] |
BPN |
1.02 1.06 |
0.85000 1.27000 |
09:29:44 09:29:44 09:00:00 16:00:16
|
1000 925 95 75
|
1,0200 1,0200 1,0600 1,0200
|
2 1 2 1 |
2520 467 660 827 |
1.00000 0.98000 0.93000 0.90000 |
1.06000 1.08000 1.09000 1.10000 |
2971 934 920 2900 |
1 1 1 3 |
|
BLOOBER |
23.20 |
-0.43 % |
13:25:50 |
70 |
23,0000 |
1 |
5 |
22.80000 |
23.00000 |
665 |
3 |
10 |
226 |
[+] |
BLO |
22.70 23.20 |
18.56000 27.80000 |
13:25:50 13:25:50 13:25:50 13:12:57
|
200 60 102 1
|
23,0000 23,0000 23,0000 23,0000
|
1 1 2 2 |
500 200 135 678 |
22.70000 22.60000 22.50000 22.40000 |
23.10000 23.15000 23.20000 23.25000 |
479 596 2351 2006 |
3 3 4 3 |
|
BLUETAX |
9.50 |
-5.00 % |
11:00:00 |
20 |
9,5000 |
1 |
20 |
9.00000 |
9.50000 |
209 |
2 |
0 |
0 |
[+] |
BTG |
9.50 9.50 |
7.60000 11.40000 |
11:00:00 15:00:00 11:00:00 11:00:00
|
1 129 1 1
|
9,5000 10,0000 10,5000 10,5000
|
1 1 1 1 |
60 20 20 20 |
8.80000 8.00000 7.50000 7.20000 |
9.65000 10.50000 10.80000 11.40000 |
55 1121 500 50 |
1 1 1 1 |
|
BNPPL |
53.00 |
0.38 % |
12:44:43 |
11 |
52,4000 |
2 |
144 |
52.40000 |
52.80000 |
442 |
2 |
0 |
1 |
[+] |
BNP |
52.20 53.00 |
47.70000 58.20000 |
11:06:04 10:07:21 09:00:00 16:49:53
|
3 1 10 6
|
52,8000 52,2000 53,0000 52,2000
|
2 2 1 3 |
113 26 8 196 |
52.20000 52.00000 51.80000 51.60000 |
53.00000 53.20000 53.40000 53.60000 |
772 1245 2143 938 |
5 3 3 2 |
|
BOGDANKA |
51.40 |
-0.19 % |
13:28:45 |
32 |
51,3000 |
3 |
316 |
51.10000 |
51.30000 |
216 |
2 |
42 |
2,155 |
[+] |
LWB |
50.40 51.75 |
46.26000 56.50000 |
13:28:28 13:19:15 13:14:08 13:14:08
|
35 8 42 58
|
51,1000 51,2500 51,1500 51,1500
|
4 3 4 4 |
327 614 911 990 |
51.05000 51.00000 50.95000 50.90000 |
51.35000 51.40000 51.45000 51.50000 |
281 960 95 1605 |
1 4 2 3 |
|
BOOMBIT |
14.60 |
-0.70 % |
12:35:36 |
200 |
14,2400 |
1 |
50 |
14.24000 |
14.28000 |
207 |
1 |
8 |
107 |
[+] |
BBT |
14.18 14.60 |
13.14000 16.06000 |
12:07:00 12:06:45 11:57:43 11:57:05
|
483 885 699 968
|
14,2000 14,2000 14,2000 14,2000
|
1 1 3 2 |
98 70 313 93 |
14.20000 14.18000 14.16000 14.10000 |
14.30000 14.50000 14.66000 14.68000 |
218 463 30 150 |
2 2 1 1 |
|
BORYSZEW |
5.75 |
0.88 % |
13:27:29 |
317 |
5,7600 |
4 |
1150 |
5.72000 |
5.78000 |
312 |
1 |
18 |
104 |
[+] |
BRS |
5.72 5.80 |
5.18000 6.32000 |
13:27:29 12:41:57 12:41:57 12:39:38
|
1622 100 400 50
|
5,7600 5,7500 5,7500 5,7600
|
1 3 2 1 |
450 2317 400 200 |
5.71000 5.70000 5.68000 5.66000 |
5.79000 5.80000 5.81000 5.82000 |
100 3295 274 200 |
1 7 1 1 |
|
BOS |
8.56 |
1.63 % |
13:27:00 |
62 |
8,7400 |
1 |
200 |
8.62000 |
8.75000 |
208 |
1 |
5 |
47 |
[+] |
BOS |
8.53 8.85 |
7.71000 9.41000 |
13:27:00 13:27:00 13:26:45 13:26:29
|
310 76 52 98
|
8,7300 8,7200 8,6800 8,6800
|
2 2 1 4 |
300 700 310 1702 |
8.60000 8.58000 8.57000 8.56000 |
8.76000 8.77000 8.79000 8.80000 |
450 295 238 1933 |
1 1 1 2 |
|
BOWIM |
10.88 |
0.92 % |
12:38:05 |
85 |
10,9400 |
1 |
43 |
10.92000 |
10.96000 |
1020 |
2 |
4 |
41 |
[+] |
BOW |
10.88 10.98 |
9.80000 11.96000 |
12:37:31 11:10:13 11:09:22 10:51:40
|
200 246 44 99
|
10,9400 10,9400 10,9600 10,9800
|
1 1 3 3 |
100 9 309 529 |
10.86000 10.84000 10.82000 10.80000 |
10.98000 11.00000 11.10000 11.16000 |
80 700 2500 700 |
2 1 1 3 |
|
BPC |
0.00 |
0.00 % |
15:00:00 |
100 |
0,2950 |
1 |
150 |
0.26000 |
0.29500 |
150 |
1 |
0 |
0 |
[+] |
BPC |
0.00 0.00 |
0.23600 0.35400 |
15:00:00 15:00:00 15:00:00 15:00:00
|
200 300 200 100
|
0,2950 0,2950 0,2950 0,2950
|
1 1 1 1 |
300 200 400 1885 |
0.25200 0.25000 0.24300 0.23100 |
0.29600 0.29700 0.29900 0.30000 |
300 1950 905 9615 |
1 1 1 2 |
|
BRAND24 |
25.50 |
-1.57 % |
13:17:22 |
3 |
25,1000 |
1 |
300 |
25.00000 |
25.50000 |
520 |
4 |
0 |
1 |
[+] |
B24 |
25.10 25.50 |
23.00000 28.00000 |
11:48:59 09:00:00 16:19:43 15:53:45
|
20 20 1 3
|
25,1000 25,5000 25,5000 25,5000
|
1 1 1 1 |
100 4 225 400 |
24.90000 24.70000 24.60000 24.50000 |
25.70000 25.90000 26.00000 26.10000 |
114 142 1198 100 |
3 1 6 1 |
|
BRAS |
0.00 |
0.00 % |
17:00:00 |
200 |
0,2395 |
1 |
980 |
0.25000 |
PKC |
27383 |
11 |
0 |
0 |
[+] |
BSA |
0.00 0.00 |
0.19160 0.28700 |
17:00:00 16:05:43 16:03:32 16:03:32
|
300 5000 639 2000
|
0,2395 0,2600 0,2630 0,2500
|
1 1 1 1 |
1654 250 1000 1000 |
0.24000 0.20000 0.19160 0.16700 |
0.19160 0.20000 0.21950 0.23000 |
2000 1700 2350 2000 |
1 1 1 1 |
|
BRASTER |
0.73 |
-7.13 % |
13:28:59 |
148 |
0,6770 |
1 |
2852 |
0.67700 |
0.70300 |
1200 |
1 |
118 |
81 |
[+] |
BRA |
0.67 0.73 |
0.65600 0.80000 |
13:28:33 13:26:49 13:04:41 13:03:20
|
1855 997 100 1100
|
0,6770 0,6770 0,7050 0,7050
|
1 1 1 1 |
1000 2000 130 3200 |
0.67200 0.67100 0.67000 0.66600 |
0.70400 0.70500 0.70900 0.71000 |
1100 2900 1100 3414 |
1 1 1 1 |
|
BTCSTUDIO |
0.44 |
-0.45 % |
10:37:59 |
18 |
0,4400 |
1 |
20 |
0.42000 |
0.44000 |
22482 |
2 |
0 |
0 |
[+] |
BTC |
0.44 0.44 |
0.35400 0.53000 |
10:37:59 09:00:00 15:43:45 15:43:45
|
403 20 330 670
|
0,4390 0,4420 0,4420 0,4410
|
1 1 2 1 |
50 1499 9349 5000 |
0.41100 0.39100 0.39000 0.38000 |
0.47000 0.48900 0.49000 0.50400 |
2150 795 3967 5000 |
1 1 1 1 |
|
BUDIMEX |
270.00 |
0.56 % |
13:27:38 |
19 |
271,5000 |
5 |
115 |
271.00000 |
271.50000 |
275 |
7 |
16 |
4,308 |
[+] |
BDX |
268.00 274.00 |
243.00000 297.00000 |
13:22:53 13:20:40 13:19:05 13:14:20
|
14 5 14 17
|
271,5000 271,5000 271,5000 271,5000
|
6 4 5 12 |
185 225 276 634 |
270.50000 270.00000 269.50000 269.00000 |
272.00000 272.50000 273.00000 273.50000 |
1702 1724 556 109 |
3 4 5 2 |
|
BUMECH |
47.52 |
2.58 % |
13:26:20 |
50 |
48,5400 |
1 |
79 |
48.54000 |
48.78000 |
100 |
1 |
39 |
1,913 |
[+] |
BMC |
47.38 50.45 |
42.78000 52.25000 |
13:26:20 13:23:59 13:19:28 13:19:28
|
69 8 79 40
|
48,5400 48,4000 48,4200 48,4000
|
1 1 1 2 |
212 35 125 297 |
48.48000 48.46000 48.44000 48.40000 |
48.84000 48.90000 48.92000 49.00000 |
212 325 97 500 |
1 3 1 1 |
|
CANNABIS |
0.43 |
1.44 % |
13:08:38 |
1000 |
0,4215 |
1 |
5000 |
0.41750 |
0.42000 |
1600 |
1 |
476 |
204 |
[+] |
CBD |
0.42 0.45 |
0.34650 0.51900 |
12:57:03 12:48:12 12:30:02 12:17:41
|
5000 136 1000 3497
|
0,4175 0,4220 0,4220 0,4220
|
1 2 1 1 |
1950 912 4444 8297 |
0.41700 0.41650 0.41600 0.41550 |
0.42200 0.42400 0.42450 0.42500 |
5366 3000 11726 5192 |
2 1 3 2 |
|
CARBON |
15.10 |
1.71 % |
10:00:57 |
2 |
14,8500 |
2 |
249 |
14.60000 |
15.00000 |
28 |
1 |
0 |
1 |
[+] |
CRB |
14.85 15.10 |
12.10000 18.10000 |
09:00:00 09:00:00 09:00:00 16:49:54
|
4 11 70 119
|
15,1000 15,1000 15,1000 14,6000
|
3 1 1 1 |
180 95 120 100 |
14.50000 13.30000 13.25000 13.15000 |
15.10000 15.50000 15.60000 15.85000 |
140 100 5 170 |
1 1 1 1 |
|
CARPATHIA |
3.39 |
0.30 % |
09:18:00 |
3 |
3,3900 |
1 |
20 |
3.32000 |
3.37000 |
261 |
1 |
0 |
0 |
[+] |
CRC |
3.39 3.39 |
2.72000 4.06000 |
09:22:20 09:22:12 09:11:07 17:02:57
|
50 50 3 100
|
3,3800 3,3700 3,3800 3,3800
|
1 1 1 1 |
30 315 40 50 |
3.30000 3.24000 3.18000 3.04000 |
3.38000 3.39000 3.40000 3.44000 |
50 208 400 50 |
1 1 1 1 |
|
CAVATINA |
20.30 |
-0.99 % |
09:45:57 |
1 |
20,0000 |
2 |
4 |
19.85000 |
20.00000 |
41 |
1 |
0 |
0 |
[+] |
CAV |
20.00 20.30 |
18.30000 22.30000 |
09:45:53 09:45:49 09:45:45 09:00:00
|
1 1 1 4
|
20,0000 20,0000 20,0000 20,3000
|
1 1 5 3 |
10 10 10 115 |
19.80000 19.70000 19.60000 19.50000 |
20.20000 20.30000 20.40000 20.50000 |
10 81 450 346 |
2 2 2 2 |
|
CCC |
38.60 |
-2.93 % |
13:28:54 |
40 |
38,1300 |
2 |
709 |
38.12000 |
38.16000 |
100 |
1 |
335 |
12,850 |
[+] |
CCC |
37.25 39.10 |
34.74000 42.46000 |
13:28:54 13:28:54 13:28:12 13:28:12
|
75 100 43 109
|
38,1300 38,1300 38,1400 38,1400
|
3 1 2 2 |
391 100 220 405 |
38.11000 38.10000 38.09000 38.08000 |
38.21000 38.22000 38.23000 38.24000 |
170 600 311 301 |
1 1 2 1 |
|
CCS |
3.00 |
-1.23 % |
11:38:23 |
50 |
3,2000 |
1 |
4 |
3.00000 |
3.20000 |
1050 |
2 |
0 |
1 |
[+] |
CCS |
3.00 3.20 |
2.40000 3.60000 |
11:38:23 10:19:34 10:19:34 10:30:11
|
100 46 100 1709
|
3,1000 3,0000 3,0000 3,2400
|
2 1 2 1 |
1519 100 274 880 |
2.90000 2.80000 2.74000 2.72000 |
3.24000 3.28000 3.34000 3.40000 |
813 170 500 100 |
1 1 1 1 |
|
CDA |
19.20 |
-0.52 % |
13:04:45 |
7 |
19,1000 |
1 |
18 |
19.10000 |
19.20000 |
32 |
1 |
0 |
2 |
[+] |
CDA |
19.00 19.20 |
15.40000 23.00000 |
11:21:18 10:21:12 10:18:44 09:48:12
|
10 3 19 24
|
19,2000 19,2000 19,0000 19,2000
|
1 1 1 1 |
40 5 19 24 |
19.00000 18.95000 18.90000 18.85000 |
19.40000 19.45000 19.50000 19.60000 |
10 10 31 105 |
1 1 1 1 |
|
CDPROJEKT |
141.98 |
-1.30 % |
13:28:03 |
100 |
140,7000 |
2 |
89 |
140.62000 |
140.80000 |
62 |
1 |
162 |
22,548 |
[+] |
CDR |
136.02 141.98 |
127.80000 156.16000 |
13:28:03 13:28:03 13:28:03 13:28:03
|
101 58 73 101
|
140,7000 140,6800 140,6800 140,6800
|
1 4 7 1 |
101 303 306 20 |
140.60000 140.56000 140.54000 140.52000 |
140.82000 140.84000 140.86000 140.88000 |
101 20 74 74 |
1 1 1 1 |
|
CDRL |
18.00 |
-3.32 % |
12:16:19 |
1 |
17,4500 |
1 |
4 |
17.45000 |
17.50000 |
1 |
1 |
0 |
0 |
[+] |
CDL |
17.45 18.00 |
16.20000 19.80000 |
12:16:19 09:00:00 09:00:00 09:00:00
|
1 2 2 2
|
17,6500 18,0000 18,0000 18,0000
|
1 1 1 1 |
436 80 100 2 |
17.25000 17.00000 15.00000 10.55000 |
18.00000 18.05000 18.85000 19.80000 |
314 420 111 206 |
2 1 5 1 |
|
CELTIC |
9.24 |
0.43 % |
13:16:56 |
123 |
9,2800 |
3 |
3323 |
9.10000 |
9.30000 |
2000 |
1 |
5 |
45 |
[+] |
CPD |
9.24 9.28 |
8.32000 10.15000 |
13:13:34 13:13:34 13:13:05 13:11:54
|
877 123 900 500
|
9,2400 9,2400 9,2400 9,2400
|
2 1 2 1 |
450 200 3000 600 |
9.06000 9.04000 9.00000 8.80000 |
9.40000 9.50000 9.52000 9.96000 |
600 100 144 200 |
1 1 1 1 |
|
CEZ |
191.00 |
0.97 % |
13:22:54 |
11 |
186,5000 |
1 |
88 |
186.00000 |
187.00000 |
7 |
1 |
6 |
1,198 |
[+] |
CEZ |
184.70 191.00 |
171.90000 210.00000 |
12:40:21 12:34:45 12:11:08 12:11:08
|
3000 3 105 5
|
185,6000 187,0000 185,0000 185,0000
|
1 1 3 1 |
8 12 20 117 |
185.10000 184.80000 184.70000 184.60000 |
187.50000 187.60000 188.00000 188.50000 |
1496 2500 6027 500 |
1 2 2 1 |
|
CFG |
11.50 |
4.39 % |
13:27:34 |
113 |
11,9000 |
1 |
80 |
11.90000 |
12.00000 |
5 |
1 |
8 |
98 |
[+] |
CFG |
11.50 12.85 |
9.20000 13.80000 |
12:52:40 12:48:47 12:48:25 12:38:34
|
10 34 121 84
|
12,0000 12,0000 12,0000 12,4000
|
1 1 1 3 |
400 539 86 583 |
11.85000 11.80000 11.65000 11.60000 |
12.40000 12.45000 12.50000 12.55000 |
100 146 726 250 |
1 1 2 1 |
|
CFI |
0.25 |
0.00 % |
11:19:01 |
381 |
0,2480 |
1 |
100 |
0.23700 |
0.24900 |
403 |
1 |
0 |
0 |
[+] |
CFI |
0.25 0.25 |
0.22400 0.27200 |
09:22:10 09:22:10 16:10:01 15:46:26
|
500 100 50 100
|
0,2480 0,2480 0,2440 0,2380
|
2 2 1 4 |
210 180 9837 13120 |
0.23600 0.23500 0.23400 0.23300 |
0.25000 0.25200 0.25300 0.25600 |
26069 100 12811 5016 |
2 1 2 1 |
|
CHERRY |
17.60 |
-4.55 % |
12:32:09 |
37 |
16,8000 |
2 |
173 |
16.80000 |
16.95000 |
100 |
1 |
4 |
68 |
[+] |
CHP |
16.80 17.60 |
14.10000 21.10000 |
12:32:09 12:32:09 12:31:31 12:06:18
|
26 17 10 100
|
16,8500 16,8500 17,0000 17,1500
|
1 3 1 1 |
30 250 36 100 |
16.75000 16.50000 16.45000 16.40000 |
17.00000 17.15000 17.40000 17.55000 |
973 83 115 110 |
4 1 1 1 |
|
CIECH |
49.44 |
-1.66 % |
13:23:26 |
2 |
48,6000 |
2 |
550 |
48.50000 |
48.60000 |
314 |
2 |
18 |
884 |
[+] |
CIE |
48.30 49.50 |
44.50000 54.35000 |
13:14:57 13:14:57 13:14:57 13:14:57
|
52 136 40 122
|
48,6200 48,5200 48,5200 48,5200
|
3 3 1 3 |
252 285 222 372 |
48.48000 48.46000 48.44000 48.42000 |
48.62000 48.70000 48.72000 48.74000 |
100 32 222 222 |
1 1 1 1 |
|
CIGAMES |
2.73 |
-0.18 % |
13:13:56 |
285 |
2,7300 |
3 |
3577 |
2.71000 |
2.73000 |
2144 |
2 |
50 |
135 |
[+] |
CIG |
2.70 2.74 |
2.46000 3.00000 |
13:13:56 13:13:56 13:11:26 13:11:21
|
1 250 632 868
|
2,7300 2,7300 2,7300 2,7300
|
1 4 3 4 |
2 20541 1795 7615 |
2.70000 2.69500 2.69000 2.68500 |
2.73500 2.74000 2.75000 2.75500 |
5566 2550 4398 2500 |
2 2 4 1 |
|
CLNPHARMA |
16.68 |
-0.48 % |
13:27:37 |
100 |
16,6000 |
2 |
192 |
16.54000 |
16.66000 |
40 |
1 |
36 |
595 |
[+] |
CLN |
16.50 16.90 |
15.02000 18.34000 |
13:27:37 13:27:37 13:15:11 13:15:11
|
43 268 87 43
|
16,6200 16,6200 16,7000 16,6800
|
3 10 2 1 |
683 4628 56 100 |
16.52000 16.50000 16.46000 16.44000 |
16.68000 16.70000 16.76000 16.78000 |
66 13 800 500 |
1 1 2 1 |
|
CLOUD |
35.00 |
3.71 % |
12:23:53 |
3 |
36,3000 |
1 |
373 |
35.60000 |
36.30000 |
22 |
1 |
1 |
42 |
[+] |
CLD |
35.00 36.30 |
31.50000 38.50000 |
11:44:14 11:43:52 11:40:04 11:40:04
|
259 108 25 102
|
36,2000 35,8000 35,7000 35,6000
|
1 1 2 1 |
500 222 237 200 |
35.30000 35.20000 35.00000 34.70000 |
36.40000 36.50000 36.60000 36.70000 |
30 144 50 38 |
1 1 1 1 |
|
CNT |
14.00 |
0.00 % |
12:57:40 |
2 |
14,0000 |
1 |
384 |
14.00000 |
14.30000 |
20 |
1 |
0 |
4 |
[+] |
CNT |
14.00 14.00 |
12.60000 15.40000 |
12:57:35 11:42:46 11:42:46 11:42:46
|
1 181 66 22
|
14,0000 14,0000 14,0000 14,0000
|
1 1 3 1 |
20 20 685 20 |
13.90000 13.85000 13.80000 13.75000 |
14.40000 14.45000 14.50000 14.55000 |
20 601 116 50 |
1 3 2 1 |
|
COALENERG |
1.48 |
0.14 % |
12:50:13 |
111 |
1,4520 |
1 |
9270 |
1.46400 |
1.48000 |
2348 |
3 |
27 |
39 |
[+] |
CLE |
1.45 1.48 |
1.33400 1.63000 |
12:50:13 12:49:47 12:48:49 12:48:49
|
1000 3889 2 338
|
1,4540 1,4560 1,4560 1,4560
|
2 3 2 4 |
2689 1676 2010 107355 |
1.45200 1.45000 1.44200 1.43000 |
1.48200 1.48600 1.49200 1.49400 |
10 10 700 300 |
1 1 1 1 |
|
CODEADDIC |
0.47 |
9.07 % |
09:51:30 |
1 |
0,4930 |
1 |
617 |
0.48000 |
0.49100 |
1497 |
1 |
5 |
3 |
[+] |
CDT |
0.47 0.49 |
0.37600 0.56400 |
09:46:44 09:37:34 09:35:14 09:32:54
|
1 500 1 1883
|
0,4920 0,4710 0,4940 0,4710
|
1 1 1 2 |
487 6000 3000 16500 |
0.47300 0.47200 0.46100 0.46000 |
0.49300 0.51800 0.52000 0.52600 |
798 4495 3000 2400 |
1 2 1 1 |
|
COGNOR |
7.08 |
0.85 % |
13:28:40 |
130 |
7,1400 |
3 |
2455 |
7.11000 |
7.14000 |
1746 |
2 |
146 |
1,036 |
[+] |
COG |
6.91 7.18 |
6.38000 7.78000 |
13:28:31 13:27:28 13:25:18 13:24:01
|
100 20 139 61
|
7,1300 7,1400 7,1300 7,1100
|
3 1 1 2 |
7049 1740 80 2000 |
7.10000 7.09000 7.08000 7.07000 |
7.15000 7.16000 7.17000 7.18000 |
2000 750 4967 3118 |
1 1 1 6 |
|
COLUMBUS |
7.57 |
-0.26 % |
11:04:58 |
196 |
7,5700 |
5 |
201 |
PKC |
PKC |
3170 |
2 |
2 |
13 |
[+] |
CLC |
7.57 7.57 |
6.06000 9.08000 |
11:00:00 11:00:00 11:00:00 11:00:00
|
60 13 219 13
|
7,5700 7,5700 7,5700 7,5700
|
1 4 1 3 |
150 501 105 4800 |
7.60000 7.57000 7.56000 7.55000 |
7.58000 7.60000 7.61000 7.79000 |
13 450 214 2000 |
1 1 1 1 |
|
COMARCH |
164.60 |
0.49 % |
11:49:18 |
1 |
165,0000 |
1 |
100 |
164.80000 |
165.00000 |
126 |
2 |
0 |
23 |
[+] |
CMR |
164.60 165.00 |
148.20000 181.00000 |
09:58:58 09:58:58 09:04:00 09:04:00
|
20 80 2 24
|
165,0000 165,0000 165,0000 164,8000
|
1 2 2 2 |
32 110 75 39 |
164.60000 164.20000 164.00000 163.60000 |
165.20000 166.00000 166.60000 166.80000 |
7 9 1 8 |
1 1 1 1 |
|
COMP |
44.90 |
0.00 % |
12:55:48 |
2 |
44,9000 |
1 |
4 |
44.50000 |
44.90000 |
39 |
1 |
2 |
107 |
[+] |
CMP |
44.00 45.00 |
40.50000 49.30000 |
12:41:40 12:07:46 12:07:46 11:53:14
|
6 10 10 9
|
44,4000 44,0000 44,0000 44,5000
|
3 1 1 1 |
92 78 41 30 |
44.00000 43.60000 43.30000 43.20000 |
45.00000 45.50000 45.70000 45.80000 |
1098 41 51 76 |
3 1 1 2 |
|
COMPERIA |
8.40 |
0.00 % |
10:39:10 |
50 |
8,0000 |
1 |
940 |
8.00000 |
8.30000 |
600 |
1 |
0 |
1 |
[+] |
CPL |
8.00 8.40 |
7.60000 9.20000 |
10:37:45 10:37:45 09:00:00 17:00:00
|
52 25 11 5
|
8,0000 8,0000 8,4000 8,0000
|
1 1 1 0 |
650 101 208 0 |
7.50000 6.40000 4.80000 0.00000 |
8.40000 8.55000 8.75000 9.00000 |
909 120 782 2413 |
1 1 1 2 |
|
COMPREMUM |
3.10 |
-1.96 % |
13:28:40 |
100 |
3,0000 |
1 |
40 |
2.98500 |
3.03000 |
1400 |
2 |
28 |
85 |
[+] |
CPR |
2.96 3.10 |
2.79000 3.40000 |
13:28:40 13:28:40 11:54:21 11:54:21
|
250 818 1367 520
|
3,0000 3,0000 2,9650 2,9650
|
1 1 3 1 |
1000 1010 1760 7000 |
2.97500 2.97000 2.96000 2.95000 |
3.03500 3.04000 3.05000 3.06000 |
1000 3000 1000 2000 |
1 1 1 1 |
|
COPERNIC |
0.00 |
0.00 % |
15:00:36 |
200 |
1,0300 |
1 |
1000 |
0.10000 |
PKC |
1885 |
3 |
0 |
0 |
[+] |
CRS |
0.00 0.00 |
0.82400 1.23500 |
15:00:00 15:00:00 15:00:00 15:00:00
|
733 537 263 275
|
0,8500 0,8500 0,8500 0,8500
|
1 0 0 0 |
10000 0 0 0 |
0.01000 0.00000 0.00000 0.00000 |
0.60000 0.70000 1.03000 1.09000 |
1300 633 5885 2373 |
1 1 4 1 |
|
CORMAY |
0.89 |
-2.14 % |
12:19:30 |
340 |
0,8700 |
1 |
358 |
0.87100 |
0.87800 |
35 |
1 |
66 |
58 |
[+] |
CRM |
0.86 0.89 |
0.80500 0.98300 |
11:57:37 11:57:37 11:57:37 11:44:35
|
2279 386 35 2095
|
0,8800 0,8790 0,8780 0,8680
|
1 1 2 1 |
1660 35 1360 1950 |
0.87000 0.86800 0.86600 0.86400 |
0.87900 0.88000 0.88700 0.88800 |
361 521 35 15 |
1 1 1 1 |
|
CPGROUP |
9.20 |
1.77 % |
09:00:00 |
2 |
9,2000 |
1 |
950 |
8.68000 |
9.04000 |
887 |
1 |
0 |
0 |
[+] |
CPG |
9.20 9.20 |
8.28000 10.10000 |
09:00:00 09:00:00 09:00:00 09:00:00
|
2 2 2 2
|
9,2000 9,2000 9,2000 9,2000
|
1 1 2 1 |
294 177 165 2 |
8.62000 8.34000 8.26000 7.86000 |
9.20000 9.22000 9.40000 9.58000 |
152 50 277 13 |
1 1 1 1 |
|
CREEPYJAR |
811.00 |
-1.47 % |
12:55:42 |
15 |
803,0000 |
1 |
3 |
802.00000 |
807.00000 |
9 |
1 |
0 |
92 |
[+] |
CRJ |
802.00 814.00 |
730.00000 892.00000 |
12:55:12 12:55:12 12:55:12 12:30:12
|
3 3 1 1
|
803,0000 803,0000 803,0000 804,0000
|
2 2 1 2 |
2 11 2 13 |
801.00000 800.00000 799.00000 798.00000 |
810.00000 812.00000 813.00000 814.00000 |
4 4 4 7 |
1 1 1 2 |
|
CREOTECH |
130.00 |
-0.91 % |
12:34:51 |
6 |
130,0000 |
2 |
12 |
128.00000 |
130.00000 |
30 |
3 |
0 |
17 |
[+] |
CRI |
127.00 130.00 |
117.00000 143.00000 |
11:50:47 10:19:21 10:18:38 10:14:49
|
7 20 20 5
|
128,0000 127,0000 127,0000 127,0000
|
3 2 1 1 |
8 15 14 40 |
127.00000 126.00000 125.80000 125.60000 |
131.00000 132.40000 132.60000 132.80000 |
20 25 33 40 |
1 1 1 1 |
|
CYFRPLSAT |
18.00 |
0.28 % |
13:27:28 |
70 |
17,9600 |
2 |
337 |
17.94000 |
17.97000 |
459 |
3 |
105 |
1,893 |
[+] |
CPS |
17.87 18.15 |
16.20000 19.80000 |
13:27:28 13:27:24 13:27:24 13:27:24
|
189 257 250 110
|
17,9600 17,9700 17,9700 17,9700
|
1 1 4 5 |
950 550 1492 3307 |
17.93000 17.92000 17.91000 17.90000 |
17.98000 17.99000 18.00000 18.01000 |
1300 1269 955 2780 |
1 4 2 4 |
|
DADELO |
11.50 |
3.04 % |
11:48:18 |
10 |
11,8500 |
1 |
1558 |
11.50000 |
11.75000 |
150 |
1 |
0 |
1 |
[+] |
DAD |
11.50 11.85 |
10.35000 12.65000 |
10:07:36 09:00:00 16:49:00 15:41:41
|
78 2 35 258
|
11,5000 11,5000 11,5000 11,6500
|
2 2 1 1 |
120 811 45 140 |
11.40000 11.35000 11.15000 11.10000 |
11.80000 11.85000 11.90000 11.95000 |
130 110 701 61 |
1 2 2 2 |
|
DANKS |
0.79 |
0.00 % |
09:00:00 |
246 |
0,7900 |
1 |
1389 |
0.72000 |
0.79000 |
4541 |
2 |
0 |
0 |
[+] |
DNS |
0.79 0.79 |
0.63500 0.94500 |
16:02:33 16:02:33 10:30:39 10:30:39
|
3 1197 100 1400
|
0,7900 0,7500 0,7950 0,7900
|
1 1 1 1 |
740 4000 999 300 |
0.70000 0.65000 0.61500 0.61000 |
0.80000 0.81000 0.83000 0.84000 |
4500 1980 1850 2000 |
3 1 1 1 |
|
DATAWALK |
77.00 |
1.17 % |
13:02:07 |
100 |
77,5000 |
1 |
163 |
77.14000 |
77.50000 |
51 |
2 |
1 |
65 |
[+] |
DAT |
76.74 78.59 |
69.30000 84.70000 |
13:01:49 13:01:11 13:01:11 12:17:31
|
23 26 5 15
|
77,6000 77,6000 77,6000 78,0000
|
2 1 1 1 |
55 20 19 50 |
77.00000 76.80000 76.76000 76.75000 |
77.99000 78.00000 78.30000 78.46000 |
100 307 200 210 |
1 2 1 1 |
|
DBENERGY |
36.40 |
0.55 % |
09:49:18 |
15 |
36,4000 |
1 |
10 |
36.10000 |
36.40000 |
54 |
1 |
0 |
1 |
[+] |
DBE |
36.40 36.40 |
29.20000 43.60000 |
15:49:44 15:44:15 14:03:09 14:03:09
|
10 5 29 20
|
36,2000 36,4000 36,8000 36,7000
|
2 1 3 1 |
25 10 302 100 |
36.00000 35.80000 35.70000 35.50000 |
36.80000 36.90000 37.00000 37.50000 |
10 110 514 450 |
1 3 2 3 |
|
DDISTANCE |
0.75 |
0.00 % |
12:18:26 |
10 |
0,7660 |
1 |
10000 |
0.75000 |
0.76600 |
4955 |
1 |
25 |
19 |
[+] |
DDI |
0.75 0.77 |
0.60000 0.90000 |
10:02:10 09:00:00 09:00:00 17:00:00
|
15 24579 421 20
|
0,7660 0,7500 0,7500 0,7660
|
2 1 4 1 |
17352 739 10108 2450 |
0.74000 0.72400 0.72000 0.70400 |
0.76800 0.77000 0.77800 0.79000 |
6590 448 3734 1266 |
2 1 2 1 |
|
DEBICA |
60.00 |
-0.33 % |
12:10:05 |
1 |
59,6000 |
1 |
40 |
58.40000 |
59.60000 |
19 |
1 |
0 |
4 |
[+] |
DBC |
59.60 60.00 |
54.00000 66.00000 |
11:35:50 10:25:09 09:52:29 09:06:23
|
1 6 5 2
|
59,6000 59,6000 59,6000 59,6000
|
2 8 3 3 |
73 356 95 142 |
58.20000 58.00000 57.80000 57.60000 |
60.00000 60.20000 60.40000 60.60000 |
539 130 251 25 |
8 2 2 1 |
|
DECORA |
35.30 |
0.28 % |
12:41:15 |
75 |
35,3000 |
2 |
115 |
35.20000 |
35.40000 |
17 |
2 |
0 |
8 |
[+] |
DCR |
35.20 35.30 |
31.80000 38.80000 |
11:57:41 11:57:41 11:21:08 11:21:08
|
14 26 15 88
|
35,2000 35,2000 35,2000 35,2000
|
1 1 1 1 |
31 27 99 222 |
35.00000 34.70000 34.60000 34.30000 |
35.50000 35.60000 35.70000 35.80000 |
637 83 57 430 |
6 2 1 2 |
|
DEKPOL |
34.00 |
-1.45 % |
11:11:51 |
182 |
34,0000 |
1 |
18 |
34.00000 |
34.30000 |
130 |
2 |
0 |
8 |
[+] |
DEK |
33.60 34.00 |
30.60000 37.40000 |
11:09:44 11:09:44 09:01:58 09:01:50
|
11 10 2 2
|
33,6000 33,7000 34,0000 34,0000
|
1 2 1 2 |
2 60 10 241 |
33.60000 33.50000 33.40000 33.30000 |
34.40000 34.50000 34.60000 34.70000 |
20 9 10 70 |
2 1 1 2 |
|
DEKTRA |
15.60 |
0.66 % |
13:26:45 |
12 |
15,3000 |
1 |
10 |
15.20000 |
16.00000 |
886 |
2 |
7 |
113 |
[+] |
DKR |
15.30 17.60 |
12.50000 18.70000 |
13:26:45 13:26:45 13:26:45 13:26:45
|
200 5 310 30
|
15,4000 15,5000 15,5000 15,5000
|
1 2 1 1 |
264 65 98 200 |
15.10000 15.00000 14.80000 14.50000 |
16.30000 16.40000 16.70000 16.80000 |
20 423 176 160 |
1 3 1 2 |
|
DELKO |
19.40 |
-0.26 % |
13:09:05 |
150 |
19,3500 |
1 |
151 |
19.25000 |
19.35000 |
157 |
1 |
1 |
26 |
[+] |
DEL |
19.25 19.40 |
17.50000 21.30000 |
13:09:05 12:22:07 12:22:07 11:33:22
|
279 350 300 1
|
19,3500 19,2500 19,2500 19,3500
|
3 2 1 4 |
310 85 153 665 |
19.20000 19.15000 19.10000 19.00000 |
19.40000 19.45000 19.50000 19.60000 |
1301 300 410 250 |
4 1 2 2 |
|
DEVELIA |
2.79 |
0.00 % |
13:05:17 |
650 |
2,7500 |
1 |
163 |
2.75000 |
2.76000 |
1945 |
1 |
28 |
77 |
[+] |
DVL |
2.71 2.79 |
2.51500 3.06500 |
13:05:17 12:43:19 12:42:25 12:42:25
|
100 710 3243 257
|
2,7500 2,7500 2,7500 2,7500
|
2 2 2 3 |
1000 1450 10511 1500 |
2.73000 2.72000 2.71500 2.71000 |
2.77000 2.77500 2.78000 2.78500 |
4000 5000 1000 4000 |
1 1 2 1 |
|
DGA |
7.25 |
0.69 % |
10:28:00 |
14 |
7,3000 |
2 |
1122 |
7.15000 |
7.45000 |
291 |
1 |
1 |
7 |
[+] |
DGA |
7.25 7.30 |
6.55000 7.95000 |
10:27:57 10:27:54 10:27:47 10:27:22
|
5 10 5 844
|
7,3000 7,3000 7,3000 7,3000
|
1 2 2 1 |
54 468 305 101 |
6.95000 6.90000 6.85000 6.30000 |
7.50000 7.80000 7.85000 7.90000 |
1510 54 696 54 |
3 1 1 1 |
|
DIGITANET |
13.60 |
0.00 % |
10:00:15 |
12 |
13,0000 |
1 |
138 |
13.00000 |
13.25000 |
650 |
1 |
0 |
1 |
[+] |
DIG |
13.00 13.60 |
12.25000 14.95000 |
10:00:15 09:00:00 09:00:00 09:00:00
|
38 1 1 1
|
13,0000 13,6000 13,6000 13,6000
|
1 1 1 1 |
750 644 18 5 |
12.65000 12.60000 11.15000 5.50000 |
13.50000 13.60000 13.70000 14.00000 |
102 500 100 607 |
1 2 1 2 |
|
DINOPL |
385.20 |
1.37 % |
13:28:24 |
2 |
384,7000 |
2 |
269 |
384.40000 |
384.70000 |
121 |
4 |
51 |
19,755 |
[+] |
DNP |
382.00 388.00 |
346.70000 423.70000 |
13:28:24 13:28:24 13:28:24 13:28:24
|
53 55 45 30
|
384,7000 384,7000 384,6000 384,6000
|
1 1 2 3 |
2 54 52 186 |
384.30000 384.20000 384.10000 384.00000 |
384.80000 384.90000 385.00000 385.10000 |
141 92 208 80 |
4 3 4 2 |
|
DOMDEV |
102.20 |
0.00 % |
13:26:49 |
4 |
102,2000 |
5 |
106 |
101.80000 |
102.20000 |
211 |
1 |
15 |
1,483 |
[+] |
DOM |
101.60 102.40 |
92.00000 112.40000 |
13:07:49 13:07:49 13:05:44 12:45:14
|
394 16 300 1
|
102,2000 102,2000 102,0000 102,0000
|
3 3 2 10 |
476 75 132 1056 |
101.60000 101.40000 101.20000 101.00000 |
102.40000 102.80000 103.00000 103.20000 |
100 100 230 707 |
1 1 2 1 |
|
DRAGEUS |
0.00 |
0.00 % |
15:14:40 |
11 |
1,8500 |
1 |
10 |
1.76000 |
1.85000 |
39 |
1 |
0 |
0 |
[+] |
DRG |
0.00 0.00 |
1.48000 2.22000 |
10:30:01 10:30:01 15:50:56 15:48:24
|
50 10 190 650
|
1,7500 1,7500 1,8000 1,8000
|
1 1 1 1 |
585 10 10 100 |
1.73000 1.70000 1.66000 1.65000 |
1.88000 1.89000 1.90000 1.95000 |
540 10 10 400 |
1 1 1 1 |
|
DRAGOENT |
51.20 |
1.55 % |
12:55:33 |
40 |
52,5000 |
1 |
20 |
51.80000 |
52.50000 |
135 |
1 |
1 |
33 |
[+] |
DGE |
51.20 52.80 |
41.00000 61.40000 |
12:54:55 12:47:20 12:45:58 12:45:58
|
40 40 32 8
|
52,5000 52,6000 52,6000 52,6000
|
1 1 2 2 |
50 109 119 121 |
51.70000 51.50000 51.40000 51.30000 |
52.60000 52.80000 52.90000 53.00000 |
28 73 100 200 |
1 1 1 1 |
|
DROZAPOL |
6.78 |
-1.18 % |
12:47:02 |
200 |
6,7000 |
2 |
403 |
6.52000 |
6.70000 |
6221 |
1 |
2 |
12 |
[+] |
DPL |
6.50 6.78 |
6.12000 7.44000 |
12:38:11 12:33:36 10:16:50 10:03:04
|
1 800 400 72
|
6,5200 6,7000 6,7800 6,5000
|
2 3 3 1 |
376 508 702 200 |
6.50000 6.48000 6.42000 6.40000 |
6.78000 6.80000 6.84000 6.92000 |
150 1214 400 342 |
1 3 1 1 |
|
DUALITY |
3.53 |
-0.57 % |
11:05:10 |
1299 |
3,5100 |
1 |
600 |
3.52000 |
3.60000 |
100 |
1 |
3 |
10 |
[+] |
DUA |
3.51 3.54 |
2.83000 4.23000 |
11:05:10 11:05:10 11:05:10 11:05:10
|
575 552 400 100
|
3,5200 3,5300 3,5400 3,5400
|
2 1 1 1 |
2091 500 580 100 |
3.51000 3.50000 3.48000 3.42000 |
3.64000 3.65000 3.66000 3.68000 |
655 674 1400 350 |
2 1 1 2 |
|
EASYCALL |
0.00 |
0.00 % |
14:38:06 |
15 |
5,0600 |
1 |
30 |
4.94000 |
5.04000 |
30 |
1 |
0 |
0 |
[+] |
ECL |
0.00 0.00 |
4.05000 6.06000 |
12:03:55 16:48:33 15:05:10 15:05:10
|
5 595 460 40
|
5,0200 5,0600 5,0600 5,0400
|
1 1 1 1 |
125 40 215 20 |
4.90000 4.84000 4.78000 4.76000 |
5.06000 5.10000 5.12000 5.28000 |
759 796 275 40 |
1 1 2 1 |
|
ECCGAMES |
0.68 |
0.59 % |
11:33:28 |
1420 |
0,6780 |
2 |
1055 |
0.67800 |
0.70800 |
331 |
1 |
2 |
1 |
[+] |
ECC |
0.68 0.68 |
0.54400 0.81200 |
11:33:28 11:28:34 15:45:43 15:45:43
|
280 20 331 400
|
0,6780 0,6780 0,6740 0,6740
|
1 1 2 1 |
3000 200 650 784 |
0.67600 0.67400 0.67200 0.67000 |
0.71000 0.71400 0.71600 0.71800 |
300 4412 1300 300 |
1 2 1 1 |
|
ECHO |
3.21 |
0.31 % |
13:10:35 |
200 |
3,1850 |
1 |
226 |
3.18000 |
3.18500 |
341 |
2 |
7 |
23 |
[+] |
ECH |
3.17 3.21 |
2.89000 3.53000 |
12:56:51 12:55:38 12:48:14 12:45:43
|
375 19 100 1000
|
3,1850 3,1850 3,1850 3,1800
|
2 4 6 1 |
550 723 3430 300 |
3.17000 3.16500 3.16000 3.15500 |
3.20000 3.20500 3.21000 3.21500 |
133 2000 2729 100 |
1 2 3 1 |
|
ECO5TECH |
2.16 |
0.47 % |
10:34:38 |
800 |
2,1500 |
1 |
50 |
2.08000 |
2.15500 |
85 |
1 |
2 |
3 |
[+] |
ECT |
2.10 2.16 |
1.72400 2.58500 |
10:21:52 10:21:23 10:18:30 10:06:47
|
50 100 250 400
|
2,1000 2,1200 2,1400 2,1550
|
2 1 2 1 |
2700 200 550 100 |
2.07000 2.06500 2.04000 2.03000 |
2.17000 2.17500 2.18000 2.19500 |
50 200 515 80 |
1 1 2 2 |
|
EDINVEST |
4.06 |
-0.49 % |
09:22:28 |
301 |
4,0500 |
3 |
3725 |
4.05000 |
4.11000 |
15 |
1 |
2 |
6 |
[+] |
EDI |
4.05 4.06 |
3.66000 4.46000 |
09:04:44 09:00:00 16:27:14 16:27:14
|
814 444 2 3
|
4,0500 4,0600 4,0700 4,0600
|
1 1 2 3 |
1000 619 2170 10434 |
4.04000 4.01000 4.00000 3.98000 |
4.12000 4.14000 4.15000 4.16000 |
528 2350 1032 1645 |
1 2 2 2 |
|
EFENERGII |
0.21 |
-4.11 % |
12:32:39 |
750 |
0,2100 |
1 |
5000 |
0.20500 |
0.21500 |
1500 |
1 |
21 |
5 |
[+] |
EFE |
0.21 0.21 |
0.17050 0.25500 |
12:17:17 12:17:17 12:17:17 11:50:15
|
5250 900 2850 4000
|
0,2100 0,2110 0,2110 0,2110
|
2 1 1 2 |
1001 8439 6500 5051 |
0.20400 0.20300 0.20100 0.20000 |
0.21600 0.21800 0.21900 0.22000 |
9000 6000 1800 3544 |
2 1 1 1 |
|
EKIOSK |
0.00 |
0.00 % |
09:46:01 |
20 |
1,6400 |
1 |
20 |
1.57000 |
1.66000 |
1265 |
2 |
0 |
0 |
[+] |
EKS |
0.00 0.00 |
1.32000 1.96000 |
09:41:47 09:41:47 09:41:47 09:00:00
|
1151 20 20 10
|
1,6000 1,6000 1,6200 1,6900
|
1 2 3 2 |
1290 1000 520 170 |
1.56000 1.52000 1.50000 1.40000 |
1.68000 1.69000 1.70000 1.72000 |
100 2700 20 20 |
1 1 1 1 |
|
EKIPA |
4.13 |
0.00 % |
12:42:16 |
135 |
4,1500 |
1 |
865 |
4.15000 |
4.20000 |
292 |
3 |
1 |
4 |
[+] |
EEE |
4.13 4.20 |
3.30000 4.95000 |
12:28:08 12:28:08 12:23:29 09:59:34
|
11 230 190 300
|
4,2000 4,1600 4,1600 4,1600
|
1 2 1 3 |
500 400 200 1358 |
4.12500 4.11000 4.10500 4.10000 |
4.21000 4.21500 4.22000 4.24000 |
487 189 257 200 |
1 1 1 1 |
|
EKOEXPORT |
1.55 |
-3.47 % |
10:30:23 |
620 |
1,5300 |
1 |
700 |
1.55000 |
1.58000 |
400 |
1 |
7 |
10 |
[+] |
EEX |
1.53 1.55 |
1.39500 1.70500 |
10:30:23 10:30:23 10:30:23 09:55:16
|
1000 200 600 200
|
1,5350 1,5350 1,5350 1,5350
|
1 5 2 2 |
3000 12905 635 5180 |
1.54000 1.53000 1.52500 1.52000 |
1.58500 1.59000 1.60000 1.61000 |
1352 185 1066 1000 |
4 1 3 1 |
|
EKOPARK |
9.00 |
-3.11 % |
10:13:11 |
2 |
8,7200 |
1 |
20 |
8.30000 |
8.72000 |
18 |
1 |
0 |
2 |
[+] |
EPR |
8.46 9.00 |
7.20000 10.80000 |
10:12:04 10:11:19 10:11:19 10:11:19
|
44 120 59 20
|
8,4600 8,4600 8,4800 8,6000
|
1 2 1 1 |
61 145 20 69 |
8.22000 8.20000 8.04000 8.02000 |
8.74000 8.76000 8.78000 8.80000 |
20 20 20 135 |
1 1 1 2 |
|
EKOPOL |
9.26 |
-0.22 % |
12:44:32 |
35 |
9,2800 |
1 |
121 |
8.88000 |
9.28000 |
107 |
1 |
0 |
3 |
[+] |
EGH |
9.26 9.28 |
7.42000 11.10000 |
12:44:32 12:40:17 12:38:42 11:39:25
|
8 20 57 200
|
9,2600 9,2600 9,2600 9,2600
|
1 1 1 1 |
226 120 15 220 |
8.86000 8.70000 8.64000 8.50000 |
9.30000 9.38000 9.40000 9.50000 |
666 177 5995 315 |
3 1 2 2 |
|
ELEKTROTI |
8.04 |
-0.50 % |
12:32:23 |
669 |
8,0000 |
1 |
50 |
7.96000 |
8.00000 |
550 |
1 |
23 |
182 |
[+] |
ELT |
7.96 8.04 |
7.24000 8.84000 |
12:32:13 12:31:45 12:30:01 12:29:17
|
1000 1000 800 800
|
8,0000 8,0000 8,0000 8,0000
|
1 2 5 2 |
200 433 1460 717 |
7.94000 7.92000 7.90000 7.86000 |
8.02000 8.04000 8.06000 8.08000 |
300 500 100 1000 |
1 2 1 1 |
|
ELKOP |
0.39 |
-1.78 % |
13:21:06 |
1 |
0,3860 |
2 |
2243 |
0.38600 |
0.39200 |
30000 |
1 |
0 |
0 |
[+] |
EKP |
0.39 0.39 |
0.35400 0.43200 |
09:01:15 09:01:11 09:01:07 09:01:03
|
132 109 34 32
|
0,3930 0,3930 0,3930 0,3930
|
2 2 3 3 |
2353 2647 14801 24192 |
0.38300 0.38100 0.37900 0.37700 |
0.39300 0.39350 0.39800 0.39900 |
8665 3498 1000 20874 |
3 1 1 1 |
|
ELZAB |
1.86 |
1.05 % |
09:05:09 |
1 |
1,9200 |
1 |
384 |
1.87000 |
1.90000 |
500 |
1 |
0 |
0 |
[+] |
ELZ |
1.86 1.92 |
1.67500 2.04000 |
09:00:00 09:00:00 09:00:00 17:00:00
|
1 152 677 1
|
1,8600 1,8600 1,9000 1,9200
|
1 1 3 1 |
152 162 7580 4088 |
1.86500 1.86000 1.85000 1.83500 |
1.92000 1.92500 2.00000 2.04000 |
4559 3897 4119 1629 |
3 1 3 1 |
|
EMC |
9.95 |
-0.50 % |
09:04:24 |
1 |
9,9500 |
1 |
89 |
9.25000 |
9.90000 |
89 |
2 |
0 |
0 |
[+] |
EMC |
9.95 9.95 |
9.00000 10.90000 |
16:43:48 16:08:00 16:08:00 16:08:00
|
5 150 62 10
|
10,0000 9,3500 9,3500 9,3500
|
1 1 1 0 |
100 100 10 0 |
9.20000 9.00000 8.85000 0.00000 |
10.20000 10.30000 10.40000 10.50000 |
90 385 1015 400 |
1 1 2 1 |
|
EMONT |
0.44 |
-3.20 % |
12:48:11 |
9310 |
0,4240 |
3 |
12690 |
0.42400 |
0.43600 |
2000 |
1 |
24 |
10 |
[+] |
ELM |
0.42 0.44 |
0.35200 0.52500 |
12:48:11 10:51:55 10:51:55 10:51:55
|
690 2059 10000 1000
|
0,4240 0,4240 0,4280 0,4280
|
1 1 1 1 |
1000 1000 1500 1000 |
0.42200 0.42000 0.41600 0.41200 |
0.43800 0.44000 0.44400 0.44800 |
9384 2275 1000 1499 |
2 1 1 1 |
|
EMPERIA |
15.00 |
-4.61 % |
12:02:06 |
30 |
14,5000 |
1 |
100 |
13.80000 |
14.50000 |
70 |
1 |
4 |
49 |
[+] |
EMP |
13.00 15.00 |
12.00000 18.00000 |
10:48:12 10:46:19 10:46:19 10:45:10
|
25 10 15 25
|
14,5000 14,5000 14,4000 14,4000
|
2 1 1 1 |
260 100 76 105 |
13.40000 13.30000 13.15000 13.10000 |
14.80000 14.85000 14.90000 15.00000 |
80 50 100 148 |
1 1 1 2 |
|
EMUZYKA |
0.00 |
0.00 % |
16:30:23 |
110 |
9,2000 |
1 |
120 |
8.40000 |
9.00000 |
112 |
1 |
0 |
0 |
[+] |
EMU |
0.00 0.00 |
7.40000 11.00000 |
16:48:23 16:48:01 16:48:01 10:03:18
|
11 120 79 5
|
9,8500 8,3500 8,3000 7,8000
|
1 1 1 1 |
181 350 30 10000 |
7.40000 7.15000 6.50000 4.60000 |
9.80000 9.90000 15.90000 0.00000 |
89 3297 15000 0 |
1 1 1 0 |
|
ENEA |
6.23 |
1.20 % |
13:28:05 |
468 |
6,3250 |
4 |
2853 |
6.30000 |
6.32500 |
3345 |
4 |
114 |
715 |
[+] |
ENA |
6.20 6.33 |
5.60500 6.84500 |
13:28:05 13:14:35 13:14:34 13:14:32
|
677 50 550 550
|
6,3250 6,3250 6,3250 6,3250
|
3 4 4 3 |
1753 8559 25455 2532 |
6.29000 6.28000 6.27500 6.27000 |
6.33000 6.33500 6.34000 6.34500 |
500 1904 6894 2378 |
1 3 3 3 |
|
ENELMED |
15.60 |
-4.49 % |
11:43:39 |
131 |
14,9000 |
2 |
1030 |
14.90000 |
15.60000 |
1103 |
3 |
0 |
2 |
[+] |
ENE |
14.90 15.60 |
14.10000 17.10000 |
09:11:33 09:11:33 09:11:32 09:11:32
|
1 1 1 1
|
15,6000 15,6000 15,6000 15,6000
|
1 1 1 2 |
150 150 3 200 |
14.70000 14.20000 13.10000 13.00000 |
17.00000 17.20000 20.20000 25.80000 |
76 118 1300 100 |
1 1 1 1 |
|
ENERGA |
7.10 |
-0.84 % |
13:25:05 |
300 |
7,1000 |
2 |
809 |
7.08000 |
7.10000 |
2692 |
5 |
9 |
60 |
[+] |
ENG |
7.06 7.14 |
6.40000 7.80000 |
12:19:24 11:42:05 11:33:37 11:33:37
|
160 46 144 6
|
7,1000 7,0800 7,0600 7,0600
|
5 2 7 6 |
1794 2397 3435 2853 |
7.06000 7.04000 7.02000 7.00000 |
7.12000 7.14000 7.16000 7.18000 |
1807 1343 950 350 |
3 3 3 1 |
|
ENTER |
31.30 |
2.83 % |
13:17:08 |
100 |
32,7000 |
1 |
163 |
32.10000 |
32.70000 |
10 |
1 |
20 |
642 |
[+] |
ENT |
30.50 32.80 |
28.20000 34.40000 |
13:17:08 13:17:04 13:17:04 13:17:00
|
10 10 10 10
|
32,7000 32,6000 32,6000 32,5000
|
1 1 2 3 |
100 6 467 3797 |
32.00000 31.80000 31.70000 31.60000 |
32.80000 32.90000 33.00000 33.10000 |
2446 171 1387 350 |
5 2 7 2 |
|
ERBUD |
37.60 |
-1.33 % |
13:22:00 |
1 |
37,1000 |
1 |
75 |
37.15000 |
37.20000 |
1 |
1 |
3 |
121 |
[+] |
ERB |
36.20 37.80 |
33.85000 41.35000 |
13:21:44 13:21:44 13:21:34 12:29:19
|
19 1 20 130
|
37,7000 37,2000 37,6500 37,0500
|
1 1 1 1 |
54 205 35 500 |
37.10000 36.70000 36.65000 36.60000 |
37.65000 37.70000 37.80000 37.90000 |
10 541 80 21 |
1 1 1 1 |
|
ERG |
0.00 |
0.00 % |
14:59:14 |
170 |
47,0000 |
1 |
100 |
46.00000 |
47.00000 |
170 |
1 |
0 |
0 |
[+] |
ERG |
0.00 0.00 |
42.40000 51.50000 |
16:40:42 11:50:17 16:42:08 11:33:38
|
2 170 100 170
|
48,0000 47,0000 47,0000 47,0000
|
1 1 0 0 |
180 1 0 0 |
45.00000 25.00000 0.00000 0.00000 |
48.00000 49.20000 50.00000 52.00000 |
880 26 30 1000 |
4 1 1 1 |
|
ESKIMOS |
0.00 |
0.00 % |
11:00:00 |
360 |
0,0980 |
1 |
140 |
0.09800 |
0.10700 |
115 |
1 |
0 |
0 |
[+] |
ESK |
0.00 0.00 |
0.06900 0.12700 |
15:00:00 15:18:32 15:00:00 15:00:00
|
485 900 100 100
|
0,1070 0,1080 0,1080 0,1080
|
2 1 1 1 |
6000 9800 1000 2000 |
0.09650 0.09600 0.08200 0.08100 |
0.11000 0.12000 0.13000 0.14600 |
400 500 1000 1000 |
1 1 1 1 |
|
ESOTIQ |
28.90 |
1.03 % |
13:18:04 |
35 |
29,4000 |
1 |
50 |
29.20000 |
29.40000 |
488 |
1 |
1 |
35 |
[+] |
EAH |
28.50 29.90 |
26.10000 31.70000 |
13:02:46 13:02:33 11:57:56 11:47:47
|
10 12 20 112
|
29,4000 29,4000 29,9000 29,8000
|
2 2 2 1 |
70 260 365 821 |
29.10000 29.00000 28.60000 28.50000 |
29.80000 29.90000 30.00000 30.10000 |
50 380 497 50 |
1 3 3 2 |
|
ESTAR |
0.00 |
0.00 % |
13:56:39 |
5 |
1,3300 |
1 |
10 |
1.27700 |
13.30000 |
33 |
1 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.19700 1.46300 |
11:24:26 11:21:22 11:14:50 -
|
3 2 6 -
|
1,3300 1,5000 1,5000 -
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
0.00000 0.00000 0.00000 0.00000 |
0 0 0 0 |
0 0 0 0 |
|
ETNASOFT |
0.18 |
5.56 % |
13:08:44 |
1100 |
0,1900 |
1 |
7000 |
0.16300 |
0.19000 |
27900 |
1 |
35 |
7 |
[+] |
ETN |
0.18 0.20 |
0.14400 0.21600 |
12:52:42 12:52:42 12:52:42 12:44:14
|
224 9000 6776 1500
|
0,1940 0,1920 0,1920 0,1900
|
1 2 1 1 |
1300 100000 4000 8000 |
0.16200 0.16000 0.15200 0.14600 |
0.19400 0.19500 0.20000 0.21000 |
15584 1800 5000 4150 |
2 1 1 2 |
|
EUCO |
1.38 |
-6.62 % |
13:13:09 |
87 |
1,2700 |
1 |
662 |
1.27000 |
1.29000 |
9414 |
1 |
76 |
97 |
[+] |
EUC |
1.25 1.38 |
1.24500 1.51500 |
13:05:26 13:05:06 12:57:43 12:32:13
|
105 500 40 1606
|
1,2700 1,2700 1,2700 1,2700
|
1 3 1 2 |
6779 3854 6049 2005 |
1.26500 1.25000 1.24000 1.23000 |
1.29500 1.30000 1.33000 1.34000 |
1659 11300 1222 5598 |
1 4 1 1 |
|
EUROCASH |
14.97 |
-0.73 % |
13:27:34 |
27 |
14,8600 |
4 |
1036 |
14.86000 |
14.88000 |
400 |
1 |
41 |
613 |
[+] |
EUR |
14.72 15.05 |
13.48000 16.46000 |
13:27:34 13:26:43 13:21:16 13:15:27
|
39 161 311 43
|
14,8600 14,8600 14,8500 14,8500
|
1 1 3 2 |
170 696 3114 823 |
14.84000 14.83000 14.82000 14.81000 |
14.90000 14.91000 14.92000 14.93000 |
500 664 1403 6899 |
1 3 2 2 |
|
EUROHOLD |
5.15 |
-1.77 % |
12:50:52 |
266 |
5,0500 |
1 |
2 |
5.14000 |
5.32700 |
80 |
2 |
3 |
13 |
[+] |
EHG |
5.05 5.33 |
4.63500 5.66500 |
12:48:27 12:48:27 12:20:03 12:20:03
|
300 134 116 25
|
5,0500 5,0500 5,0500 5,0500
|
1 1 1 1 |
150 6 193 149 |
5.00000 4.84800 4.82000 4.64000 |
5.33000 5.37600 5.49500 5.50000 |
160 476 400 200 |
1 1 1 1 |
|
EUROSNACK |
1.14 |
8.93 % |
11:37:30 |
1040 |
1,2200 |
1 |
73 |
1.14000 |
1.22000 |
1900 |
1 |
2 |
2 |
[+] |
ECK |
1.14 1.22 |
0.91500 1.36000 |
10:03:32 14:49:56 14:49:56 14:33:05
|
723 723 377 561
|
1,1400 1,1200 1,1200 1,1200
|
2 1 1 1 |
3900 150 3000 500 |
1.12000 1.01000 1.00000 0.97000 |
1.25000 1.28000 1.29000 1.34000 |
992 1638 2000 1900 |
1 1 1 1 |
|
EUROTAX |
3.08 |
0.00 % |
11:27:50 |
4661 |
2,8800 |
2 |
5239 |
2.88000 |
3.08000 |
69 |
1 |
6 |
18 |
[+] |
ETX |
2.88 3.08 |
2.48000 3.68000 |
11:22:42 09:14:29 11:05:46 09:51:20
|
1632 1 100 333
|
2,9000 3,0800 2,8800 3,0000
|
1 1 1 1 |
200 543 1000 1 |
2.86000 2.72000 2.70000 2.62000 |
3.10000 3.16000 3.38000 3.40000 |
6683 1967 499 500 |
2 1 1 1 |
|
EUROTEL |
76.20 |
1.32 % |
12:36:54 |
12 |
77,0000 |
2 |
31 |
76.40000 |
77.00000 |
142 |
1 |
3 |
196 |
[+] |
ETL |
76.20 78.00 |
68.60000 83.80000 |
11:58:09 11:54:00 10:17:35 10:17:35
|
7 22 7 5
|
77,0000 76,4000 77,0000 77,2000
|
1 1 1 1 |
14 50 26 90 |
76.00000 75.60000 75.40000 75.20000 |
77.80000 78.00000 78.60000 79.00000 |
72 316 22 152 |
3 3 1 2 |
|
EXCELLENC |
0.15 |
0.65 % |
11:50:51 |
943 |
0,1538 |
1 |
300 |
0.14900 |
0.15340 |
400 |
1 |
15 |
2 |
[+] |
EXC |
0.15 0.15 |
0.12280 0.18400 |
11:50:51 11:19:20 11:19:20 10:35:19
|
1134 4000 500 1247
|
0,1536 0,1500 0,1500 0,1538
|
1 1 2 1 |
2000 1837 5500 2000 |
0.14880 0.14820 0.14800 0.14760 |
0.15360 0.15380 0.15500 0.15720 |
15031 13986 499 800 |
2 1 1 1 |
|
FABRYKAKD |
0.00 |
0.00 % |
12:47:45 |
600 |
0,1450 |
1 |
8000 |
0.15000 |
0.14000 |
17300 |
2 |
0 |
0 |
[+] |
FKD |
0.00 0.00 |
0.11600 0.17400 |
12:16:05 12:16:05 11:17:58 11:00:00
|
2798 7201 1400 1000
|
0,1450 0,1450 0,1450 0,1450
|
1 1 1 1 |
17000 1500 48000 2300 |
0.14500 0.10400 0.10200 0.10000 |
0.14500 0.15000 0.17400 0.17800 |
18912 2623 24000 10000 |
2 1 1 1 |
|
FAMUR |
3.50 |
-1.81 % |
13:28:52 |
126 |
3,4660 |
1 |
517 |
3.46600 |
3.47800 |
908 |
3 |
34 |
118 |
[+] |
FMF |
3.45 3.50 |
3.15000 3.85000 |
13:13:22 13:05:07 12:51:51 12:40:33
|
130 132 125 6
|
3,4660 3,4660 3,4660 3,4780
|
1 2 2 4 |
1288 2229 2955 2700 |
3.46200 3.45800 3.45600 3.45200 |
3.48000 3.48600 3.48800 3.49000 |
4701 269 2108 6564 |
2 1 1 3 |
|
FARM51 |
27.50 |
0.92 % |
13:12:21 |
20 |
27,4500 |
4 |
342 |
27.00000 |
27.45000 |
108 |
1 |
11 |
308 |
[+] |
F51 |
26.30 27.80 |
22.00000 33.00000 |
12:44:18 12:38:35 12:38:35 12:38:35
|
20 147 95 155
|
27,6500 27,0000 27,0000 27,1000
|
1 2 2 1 |
190 143 312 70 |
26.95000 26.85000 26.80000 26.60000 |
27.50000 27.65000 27.70000 27.80000 |
60 215 100 148 |
1 2 1 1 |
|
FASING |
13.35 |
1.12 % |
12:40:50 |
100 |
13,5000 |
1 |
440 |
13.40000 |
13.65000 |
645 |
2 |
3 |
41 |
[+] |
FSG |
13.30 13.70 |
12.05000 14.65000 |
12:40:07 12:05:42 11:51:46 11:50:15
|
155 2 310 190
|
13,7000 13,7000 13,5000 13,5000
|
1 2 1 2 |
573 255 1200 198 |
13.10000 13.05000 13.00000 12.95000 |
13.70000 13.75000 13.80000 13.85000 |
823 546 20 150 |
2 1 1 1 |
|
FEERUM |
6.30 |
3.28 % |
09:13:25 |
1 |
6,3000 |
1 |
250 |
5.90000 |
6.25000 |
480 |
2 |
0 |
0 |
[+] |
FEE |
6.30 6.30 |
5.70000 6.90000 |
16:28:45 12:49:43 11:59:58 11:20:36
|
200 280 165 200
|
6,1000 6,0000 6,0000 6,2000
|
1 1 2 1 |
255 261 392 900 |
5.80000 5.75000 5.15000 4.80000 |
6.30000 6.40000 6.70000 6.75000 |
344 2191 275 991 |
2 2 1 1 |
|
FEMTECH |
0.00 |
0.00 % |
15:00:00 |
200 |
0,9280 |
1 |
589 |
0.85000 |
0.93000 |
2600 |
2 |
0 |
0 |
[+] |
FEM |
0.00 0.00 |
0.74400 1.11000 |
15:00:00 15:00:00 11:02:45 15:00:00
|
231 1169 101 10
|
0,9280 0,9280 0,9180 0,9180
|
1 1 1 1 |
300 799 1000 200 |
0.80000 0.75000 0.72000 0.70000 |
0.95000 0.98600 0.98800 0.99000 |
527 790 543 3829 |
1 1 1 3 |
|
FERRO |
25.50 |
-2.36 % |
13:11:01 |
100 |
24,8000 |
1 |
100 |
24.70000 |
24.90000 |
553 |
2 |
8 |
203 |
[+] |
FRO |
24.60 26.10 |
23.00000 28.00000 |
13:10:50 12:55:29 12:55:29 12:34:15
|
100 69 100 200
|
24,8000 24,6000 24,7000 24,9000
|
2 4 2 2 |
254 326 420 460 |
24.60000 24.50000 24.40000 24.30000 |
25.20000 25.30000 25.80000 25.90000 |
397 50 587 1940 |
1 1 3 3 |
|
FERRUM |
0.00 |
0.00 % |
15:51:25 |
200 |
3,4400 |
1 |
100 |
3.38000 |
3.50000 |
350 |
2 |
0 |
0 |
[+] |
FER |
0.00 0.00 |
3.10000 3.78000 |
15:29:05 15:10:03 15:09:59 09:33:50
|
10 10 10 8
|
3,4400 3,4400 3,4400 3,4000
|
3 1 2 2 |
605 1000 1100 391 |
3.36000 3.34000 3.32000 3.30000 |
3.52000 3.54000 3.56000 3.58000 |
100 100 100 100 |
1 1 1 1 |
|
FINVENTUR |
0.47 |
-0.43 % |
09:51:24 |
411 |
0,4650 |
1 |
200 |
0.44500 |
0.46400 |
450 |
1 |
1 |
1 |
[+] |
FIV |
0.44 0.47 |
0.37600 0.56200 |
09:11:46 09:10:19 09:00:00 09:00:00
|
1 529 1 200
|
0,4690 0,4430 0,4690 0,4690
|
1 1 1 1 |
500 14471 900 200 |
0.44400 0.44300 0.44200 0.44000 |
0.46500 0.47200 0.47300 0.47400 |
1578 500 500 500 |
1 1 1 1 |
|
FON |
4.74 |
0.00 % |
09:03:27 |
3 |
4,7400 |
1 |
3 |
4.60000 |
4.74000 |
616 |
2 |
0 |
0 |
[+] |
FON |
4.74 4.74 |
4.28000 5.20000 |
09:03:25 09:03:21 09:03:18 09:03:14
|
2 2 2 2
|
4,7400 4,7400 4,7400 4,7400
|
1 1 1 1 |
102 222 100 333 |
4.58000 4.54000 4.50000 4.40000 |
4.76000 4.80000 4.84000 4.94000 |
1490 1568 405 35 |
2 4 1 1 |
|
FOREVEREN |
5.39 |
-0.19 % |
13:00:51 |
770 |
5,3900 |
2 |
880 |
5.39000 |
5.43000 |
1050 |
2 |
11 |
59 |
[+] |
FOR |
5.37 5.53 |
4.31500 6.46000 |
13:00:20 13:00:20 13:00:20 13:00:20
|
150 50 150 100
|
5,3900 5,3900 5,4000 5,4000
|
1 4 3 2 |
100 295 365 920 |
5.38000 5.37000 5.35000 5.33000 |
5.44000 5.45000 5.48000 5.49000 |
100 1000 50 100 |
1 1 1 1 |
|
FORTE |
23.10 |
-0.87 % |
13:08:57 |
100 |
22,9000 |
2 |
54 |
22.80000 |
23.00000 |
412 |
5 |
1 |
26 |
[+] |
FTE |
22.60 23.30 |
20.80000 25.40000 |
12:43:50 12:43:50 12:43:50 12:43:50
|
2 17 154 100
|
22,8000 22,9000 22,9000 22,9000
|
5 7 3 2 |
255 89 110 401 |
22.70000 22.60000 22.50000 22.40000 |
23.10000 23.20000 23.30000 23.40000 |
118 212 667 166 |
3 6 4 3 |
|
GALVO |
1.41 |
-0.70 % |
10:20:31 |
1000 |
1,4100 |
1 |
1000 |
1.38000 |
1.41000 |
1065 |
1 |
2 |
2 |
[+] |
GAL |
1.41 1.41 |
1.13000 1.69000 |
09:29:04 16:06:11 11:50:12 11:49:46
|
500 1 600 400
|
1,4100 1,4200 1,3700 1,3900
|
2 1 1 1 |
771 811 600 1000 |
1.37000 1.36000 1.32000 1.30000 |
1.42000 1.43000 1.45000 1.50000 |
1934 2000 1750 4000 |
2 1 1 1 |
|
GAMEOPS |
12.00 |
28.32 % |
11:41:56 |
225 |
14,5000 |
19 |
5597 |
PKC |
PKC |
510 |
3 |
23 |
310 |
[+] |
GOP |
12.00 14.50 |
10.80000 14.50000 |
11:41:56 11:41:56 11:41:56 11:41:56
|
202 100 38 135
|
14,5000 14,5000 14,5000 14,5000
|
2 3 1 1 |
233 430 240 20 |
17.00000 16.00000 15.50000 15.15000 |
14.45000 14.50000 14.60000 14.75000 |
250 1350 950 502 |
1 3 1 2 |
|
GAMFACTOR |
5.98 |
-3.01 % |
11:54:29 |
22 |
5,8000 |
1 |
230 |
5.82000 |
5.94000 |
200 |
1 |
3 |
16 |
[+] |
GIF |
5.80 5.98 |
5.40000 6.56000 |
11:54:29 11:54:29 11:54:29 10:51:13
|
6 100 2 2
|
5,8000 5,8200 5,8800 5,8800
|
2 1 1 2 |
1178 38 5 1562 |
5.80000 5.78000 5.74000 5.72000 |
5.96000 5.98000 6.00000 6.08000 |
200 274 1250 296 |
1 1 1 2 |
|
GENOMED |
36.40 |
0.00 % |
12:08:35 |
1 |
36,4000 |
2 |
19 |
36.00000 |
36.40000 |
48 |
2 |
0 |
0 |
[+] |
GEN |
36.40 36.40 |
29.20000 43.60000 |
09:19:42 11:06:23 09:45:41 14:05:04
|
1 3 1 1
|
36,4000 36,4000 36,4000 36,4000
|
1 1 1 1 |
10 30 11 10 |
35.60000 35.20000 35.00000 34.20000 |
37.80000 38.40000 39.00000 39.60000 |
30 4 10 10 |
1 1 1 1 |
|
GENOMTEC |
11.10 |
1.27 % |
13:05:21 |
1 |
11,1800 |
1 |
50 |
11.02000 |
11.14000 |
370 |
1 |
25 |
279 |
[+] |
GMT |
10.70 11.46 |
8.88000 13.32000 |
13:04:40 13:04:40 13:04:40 13:00:44
|
65 60 50 12
|
11,0000 11,0200 11,0200 11,1800
|
2 1 1 2 |
234 200 200 140 |
11.00000 10.90000 10.88000 10.86000 |
11.18000 11.20000 11.26000 11.34000 |
48 200 350 177 |
1 1 1 1 |
|
GENXONE |
11.90 |
-0.67 % |
09:43:04 |
1 |
11,9000 |
1 |
5 |
11.40000 |
11.90000 |
172 |
1 |
0 |
0 |
[+] |
GX1 |
11.90 11.90 |
9.52000 14.28000 |
15:15:37 15:15:37 14:57:56 14:57:56
|
1 5 105 45
|
11,9800 11,4000 11,5000 11,5000
|
1 1 2 1 |
20 160 300 20 |
11.22000 11.06000 11.00000 10.94000 |
12.18000 12.26000 12.28000 12.42000 |
20 99 86 180 |
1 1 1 1 |
|
GEOTRANS |
12.20 |
-7.38 % |
13:16:37 |
100 |
11,3000 |
5 |
323 |
11.10000 |
11.18000 |
200 |
1 |
55 |
609 |
[+] |
GTS |
9.80 12.20 |
9.76000 14.64000 |
13:11:17 13:11:17 13:07:24 13:07:03
|
299 1 100 9
|
11,1000 11,1000 11,3600 11,1000
|
2 1 1 2 |
530 156 200 260 |
11.08000 11.06000 11.04000 11.02000 |
11.30000 11.36000 11.40000 11.44000 |
120 238 150 1050 |
1 2 1 2 |
|
GETIN |
0.59 |
-0.50 % |
13:22:34 |
9000 |
0,5950 |
2 |
56058 |
0.59000 |
0.59500 |
1344 |
1 |
140 |
83 |
[+] |
GTN |
0.59 0.60 |
0.53100 0.64900 |
12:47:33 12:47:33 12:24:07 12:13:55
|
190 415 2240 17
|
0,5950 0,5940 0,5900 0,5940
|
2 1 2 1 |
8900 5000 12197 2200 |
0.58600 0.58500 0.58400 0.58300 |
0.59800 0.59900 0.60000 0.60500 |
9175 4551 25254 1800 |
1 2 4 1 |
|
GHYDROGEN |
0.00 |
10.62 % |
15:42:50 |
873 |
8,8500 |
1 |
10 |
PKC |
6.50000 |
243 |
1 |
0 |
0 |
[+] |
GHY |
0.00 0.00 |
6.40000 9.60000 |
15:42:32 15:42:32 15:41:18 15:41:18
|
500 105 95 30
|
8,8500 8,8500 8,8500 8,8500
|
1 1 1 1 |
12 82 75 1000 |
6.50000 5.00000 2.50000 0.35200 |
7.90000 8.20000 9.05000 10.20000 |
445 360 276 160 |
2 1 2 2 |
|
GKSKAT |
0.00 |
0.00 % |
11:07:04 |
3223 |
0,2180 |
1 |
20000 |
0.20000 |
0.22800 |
9000 |
1 |
0 |
0 |
[+] |
GKS |
0.00 0.00 |
0.17500 0.26000 |
11:00:54 11:00:00 11:00:00 11:00:00
|
65 3036 1564 5000
|
0,2180 0,2180 0,2180 0,2180
|
1 1 1 1 |
9500 1000 1500 5000 |
0.16000 0.15100 0.12300 0.10000 |
0.23000 0.26200 0.29000 0.39000 |
10000 2000 1000 50 |
1 1 1 1 |
|
GLCOSMED |
2.17 |
-0.46 % |
12:11:15 |
219 |
2,1600 |
1 |
3734 |
2.15000 |
2.16000 |
9676 |
1 |
0 |
1 |
[+] |
GLC |
2.14 2.17 |
1.95400 2.38500 |
10:49:54 09:18:22 09:11:27 09:11:27
|
66 10 2 2
|
2,1500 2,1350 2,1700 2,1700
|
2 2 1 1 |
1009 1485 10 794 |
2.13000 2.12000 2.11500 2.10000 |
2.16500 2.17000 2.17500 2.18500 |
10 581 178 2028 |
1 1 1 3 |
|
GOLAB |
0.00 |
0.00 % |
11:00:00 |
800 |
0,2500 |
1 |
1000 |
0.10000 |
0.22000 |
49100 |
1 |
0 |
0 |
[+] |
GOL |
0.00 0.00 |
0.20000 0.30000 |
11:01:16 11:00:00 11:00:00 11:00:00
|
4500 2050 500 350
|
0,2440 0,2440 0,2440 0,2820
|
1 1 2 0 |
6000 20000 100000 0 |
0.09050 0.02050 0.01050 0.00000 |
0.23000 0.25000 0.34800 0.35000 |
20460 2553 4145 3000 |
1 1 1 1 |
|
GOTFI |
0.00 |
0.00 % |
12:50:47 |
29 |
7,0000 |
1 |
1 |
PKC |
50.00000 |
10 |
1 |
0 |
0 |
[+] |
GTF |
0.00 0.00 |
5.60000 8.40000 |
11:36:37 11:26:40 11:15:29 11:19:16
|
46 20 1 2
|
7,0000 7,0000 14,0000 14,0000
|
1 1 1 0 |
88 1000 500 0 |
5.60000 2.00000 1.00000 0.00000 |
0.00000 0.00000 0.00000 0.00000 |
0 0 0 0 |
0 0 0 0 |
|
GOVENA |
0.05 |
1.60 % |
11:14:32 |
123 |
0,0508 |
1 |
100000 |
0.05000 |
0.05080 |
49877 |
1 |
21 |
1 |
[+] |
GOV |
0.05 0.05 |
0.03560 0.06600 |
11:14:32 11:00:00 11:00:00 11:00:00
|
1677 8323 10000 1000
|
0,0508 0,0508 0,0508 0,0508
|
1 1 1 1 |
1000 1000 500 10000 |
0.04800 0.04720 0.04600 0.04520 |
0.05100 0.05120 0.05140 0.05160 |
12666 501 82000 20000 |
1 1 1 1 |
|
GPPI |
54.00 |
-1.13 % |
12:32:14 |
58 |
52,3000 |
3 |
394 |
52.40000 |
53.20000 |
63 |
2 |
1 |
51 |
[+] |
GPP |
52.30 54.00 |
48.60000 59.40000 |
12:32:12 12:32:12 12:32:12 12:32:12
|
46 400 58 30
|
53,2000 53,2000 53,2000 53,2000
|
2 2 2 3 |
92 348 350 329 |
52.30000 52.10000 52.00000 51.90000 |
53.40000 53.50000 53.60000 54.00000 |
244 307 234 46 |
1 1 1 1 |
|
GPW |
37.54 |
-1.48 % |
13:26:36 |
47 |
37,2400 |
3 |
390 |
37.24000 |
37.26000 |
100 |
2 |
46 |
1,714 |
[+] |
GPW |
37.20 37.74 |
33.80000 41.28000 |
13:26:36 13:25:14 13:24:43 13:24:43
|
110 120 6 100
|
37,2400 37,2400 37,2400 37,2600
|
3 3 5 1 |
183 231 991 276 |
37.22000 37.20000 37.18000 37.16000 |
37.32000 37.34000 37.38000 37.40000 |
959 410 276 2833 |
3 4 1 2 |
|
GREENX |
2.25 |
0.00 % |
13:28:54 |
5000 |
2,2500 |
1 |
1250 |
2.24500 |
2.25000 |
1463 |
1 |
375 |
841 |
[+] |
GRX |
2.21 2.28 |
2.02500 2.47500 |
13:26:00 13:24:56 13:24:56 13:24:56
|
8000 70 1000 100
|
2,2500 2,2400 2,2450 2,2450
|
3 1 2 2 |
6913 5000 6595 4000 |
2.24000 2.23500 2.23000 2.22500 |
2.26500 2.27000 2.27500 2.28000 |
7698 3109 28534 6739 |
1 2 3 3 |
|
GREMPCO |
0.00 |
0.00 % |
12:23:54 |
465 |
0,5300 |
1 |
100 |
0.52000 |
0.53800 |
300 |
1 |
0 |
0 |
[+] |
GRM |
0.00 0.00 |
0.42400 0.63600 |
12:23:54 12:23:54 09:46:15 09:55:30
|
200 1775 100 50
|
0,5280 0,5200 0,5200 0,5200
|
1 2 1 1 |
100 4220 3736 200 |
0.51000 0.50000 0.49000 0.48200 |
0.54000 0.55000 0.56000 0.57000 |
1500 4655 500 500 |
2 2 1 1 |
|
GRODNO |
13.72 |
-0.73 % |
13:07:58 |
4 |
13,6400 |
1 |
145 |
13.60000 |
13.64000 |
384 |
1 |
7 |
89 |
[+] |
GRN |
13.50 13.74 |
12.36000 15.08000 |
13:07:58 12:49:58 12:46:14 12:46:14
|
46 57 97 3
|
13,6200 13,6200 13,6200 13,6200
|
2 3 3 5 |
701 385 547 3883 |
13.56000 13.54000 13.52000 13.50000 |
13.66000 13.68000 13.70000 13.72000 |
200 26 308 21 |
1 1 1 2 |
|
GRUPAAZOTY |
42.96 |
0.75 % |
13:15:05 |
25 |
43,1200 |
4 |
437 |
43.04000 |
43.12000 |
281 |
3 |
28 |
1,207 |
[+] |
ATT |
42.54 43.50 |
38.68000 47.24000 |
13:14:19 13:14:19 13:14:18 13:14:18
|
6 1 65 30
|
43,0400 43,0400 43,0400 43,0400
|
3 6 2 3 |
915 358 259 472 |
43.02000 43.00000 42.98000 42.96000 |
43.18000 43.20000 43.22000 43.24000 |
161 159 422 597 |
1 1 2 5 |
|
GRUPAMZ |
0.38 |
-0.26 % |
11:46:57 |
5200 |
0,3890 |
1 |
100 |
0.38800 |
0.38900 |
1650 |
1 |
30 |
12 |
[+] |
GMZ |
0.38 0.40 |
0.30400 0.45600 |
11:25:39 11:11:24 11:11:24 10:57:19
|
1 140 99 1
|
0,3880 0,3910 0,3930 0,3930
|
1 1 3 1 |
101 1122 7549 1000 |
0.38500 0.38050 0.38000 0.37850 |
0.39000 0.39700 0.40000 0.40450 |
14332 2197 4500 207 |
1 1 2 1 |
|
GRUPAREC |
57.50 |
1.74 % |
11:27:15 |
5 |
58,5000 |
1 |
20 |
57.50000 |
59.00000 |
24 |
1 |
0 |
25 |
[+] |
GRC |
57.50 63.00 |
46.00000 69.00000 |
10:51:44 09:49:04 09:49:04 09:45:18
|
1 1 7 34
|
58,5000 62,0000 61,0000 59,0000
|
1 1 1 1 |
33 36 27 10 |
57.00000 56.50000 55.00000 54.50000 |
59.50000 60.00000 60.50000 61.00000 |
35 209 30 30 |
1 1 1 1 |
|
GTC |
6.20 |
0.00 % |
09:00:00 |
30 |
6,2000 |
1 |
80 |
6.08000 |
6.20000 |
1664 |
4 |
0 |
0 |
[+] |
GTC |
6.20 6.20 |
5.58000 6.82000 |
17:00:00 17:00:00 17:00:00 16:18:13
|
25 90 25 4
|
6,2000 6,2000 6,2000 6,2000
|
1 2 5 3 |
130 175 332 2225 |
6.06000 6.04000 6.02000 6.00000 |
6.22000 6.24000 6.26000 6.28000 |
1692 1545 1705 2173 |
3 2 4 3 |
|
HANDLOWY |
80.20 |
0.62 % |
13:25:31 |
73 |
80,6000 |
4 |
290 |
80.50000 |
80.80000 |
184 |
3 |
6 |
518 |
[+] |
BHW |
79.60 80.70 |
72.20000 88.20000 |
13:25:16 13:18:34 13:18:34 13:17:49
|
30 61 33 99
|
80,6000 80,6000 80,6000 80,6000
|
5 2 1 3 |
215 150 100 306 |
80.40000 80.30000 80.20000 80.10000 |
80.90000 81.00000 81.10000 81.20000 |
9 951 262 403 |
1 5 3 5 |
|
HARPER |
4.55 |
2.00 % |
13:28:12 |
1000 |
4,6000 |
1 |
200 |
4.52000 |
4.69500 |
510 |
1 |
4 |
18 |
[+] |
HRP |
4.51 4.60 |
4.09500 4.99500 |
13:28:12 13:27:09 13:27:09 11:57:03
|
100 254 200 1063
|
4,5900 4,5800 4,5750 4,5100
|
1 2 2 2 |
261 1419 1800 525 |
4.51500 4.51000 4.50500 4.50000 |
4.71000 4.72000 4.72500 4.73000 |
100 100 1650 846 |
1 1 1 1 |
|
HELIO |
12.80 |
-3.88 % |
10:47:04 |
35 |
12,4000 |
1 |
160 |
12.50000 |
12.70000 |
200 |
1 |
0 |
3 |
[+] |
HEL |
12.40 12.80 |
11.60000 14.00000 |
10:00:21 09:00:00 09:01:23 15:50:59
|
200 1 2 25
|
12,7000 12,8000 12,9000 12,3000
|
1 1 1 3 |
605 202 30 486 |
12.40000 12.30000 11.90000 11.80000 |
12.80000 12.90000 13.00000 13.50000 |
24 1112 640 20 |
1 1 2 1 |
|
HEMP |
0.18 |
-0.55 % |
11:18:15 |
10 |
0,1800 |
1 |
7500 |
PKC |
0.18000 |
9046 |
2 |
29 |
5 |
[+] |
HMP |
0.18 0.18 |
0.14400 0.21600 |
11:18:15 11:00:00 11:00:00 11:00:00
|
3934 10326 4581 1224
|
0,1800 0,1800 0,1800 0,1800
|
1 2 2 2 |
100 12205 14593 3946 |
0.22000 0.17000 0.16000 0.15400 |
0.18580 0.18600 0.18800 0.19460 |
4000 8900 15050 2000 |
1 1 2 1 |
|
HERCULES |
1.05 |
-1.42 % |
13:24:19 |
1402 |
1,0400 |
1 |
1929 |
1.04000 |
1.05500 |
625 |
1 |
462 |
500 |
[+] |
HRS |
1.04 1.12 |
0.94600 1.15500 |
13:24:19 13:00:50 13:00:46 12:59:29
|
100 1 286 1001
|
1,0400 1,0400 1,0500 1,0500
|
2 2 2 1 |
10731 2887 3000 1704 |
1.03500 1.03000 1.02000 1.01500 |
1.06000 1.08000 1.08500 1.09000 |
40443 1000 9300 98 |
1 1 1 1 |
|
HORTICO |
4.85 |
-1.21 % |
11:51:57 |
1000 |
4,8900 |
1 |
225 |
4.84000 |
4.99000 |
275 |
1 |
1 |
6 |
[+] |
HOR |
4.85 4.89 |
3.88000 5.82000 |
11:36:48 16:32:49 14:23:58 14:23:10
|
275 674 400 326
|
4,8500 4,9500 4,9700 4,9500
|
1 1 1 1 |
148 1323 157 420 |
4.83000 4.82000 4.80000 4.77000 |
5.00000 5.02000 5.06000 5.08000 |
1200 500 158 1000 |
3 1 1 1 |
|
Hub.Tech |
0.38 |
-1.57 % |
13:27:47 |
3000 |
0,3765 |
2 |
3049 |
0.37200 |
0.37650 |
746 |
1 |
198 |
74 |
[+] |
HUB |
0.37 0.38 |
0.30700 0.46000 |
13:21:04 13:08:43 13:08:14 13:08:14
|
2254 50 22500 4000
|
0,3765 0,3770 0,3720 0,3735
|
1 2 2 2 |
6000 5655 6321 130 |
0.37150 0.37050 0.37000 0.36950 |
0.37700 0.37750 0.37950 0.38000 |
12517 10856 3200 14600 |
1 2 1 3 |
|
HURTIMEX |
0.23 |
3.48 % |
09:29:51 |
2844 |
0,2380 |
2 |
5990 |
0.20900 |
0.23600 |
5200 |
1 |
13 |
3 |
[+] |
HRT |
0.23 0.24 |
0.18600 0.27800 |
09:29:51 09:29:51 17:00:00 15:17:35
|
6727 2979 2400 100
|
0,2330 0,2320 0,2300 0,2100
|
1 1 1 1 |
7777 4000 7777 2999 |
0.20800 0.20500 0.20400 0.20100 |
0.23700 0.23800 0.24000 0.25500 |
4000 5938 18000 5888 |
1 2 3 1 |
|
HUUUGE |
24.36 |
-0.41 % |
13:12:55 |
160 |
24,2400 |
2 |
454 |
24.18000 |
24.26000 |
128 |
2 |
21 |
512 |
[+] |
HUG |
23.60 24.36 |
21.94000 26.78000 |
13:00:57 12:44:32 12:43:43 12:40:56
|
40 232 100 42
|
24,2400 24,2600 24,0800 24,0800
|
1 3 3 4 |
2664 435 289 1005 |
24.16000 24.12000 24.08000 24.06000 |
24.28000 24.30000 24.36000 24.40000 |
960 5000 766 6206 |
3 1 3 2 |
|
HYDRAPRES |
0.56 |
0.00 % |
09:58:53 |
50 |
0,5600 |
1 |
223 |
0.56000 |
0.57000 |
2438 |
1 |
0 |
0 |
[+] |
HPS |
0.56 0.56 |
0.44800 0.67000 |
11:11:43 09:55:02 09:58:06 13:26:35
|
727 30 30 50
|
0,5600 0,5600 0,5600 0,5600
|
1 1 1 2 |
30 30 50 2045 |
0.55000 0.54000 0.53000 0.52000 |
0.59000 0.60000 0.61000 0.64500 |
400 11685 100 50 |
1 2 1 1 |
|
HYDROTOR |
40.60 |
-1.23 % |
12:53:40 |
10 |
40,1000 |
1 |
45 |
40.10000 |
40.60000 |
212 |
2 |
0 |
0 |
[+] |
HDR |
40.10 40.60 |
36.60000 44.60000 |
09:00:00 16:05:42 16:05:42 13:45:28
|
2 2 3 100
|
40,6000 40,6000 40,6000 40,6000
|
7 1 2 1 |
416 30 70 191 |
40.00000 39.80000 39.50000 39.30000 |
41.00000 41.20000 41.40000 41.50000 |
1756 185 200 793 |
4 2 1 4 |
|
IBSM |
43.00 |
-1.86 % |
11:09:04 |
5 |
42,2000 |
1 |
186 |
41.20000 |
42.20000 |
12 |
1 |
0 |
3 |
[+] |
IBS |
42.20 43.00 |
38.80000 47.20000 |
10:57:31 09:00:00 09:00:00 09:00:00
|
48 2 1 2
|
42,2000 43,0000 43,0000 43,0000
|
1 2 1 2 |
5 50 120 3 |
41.00000 40.60000 40.40000 40.20000 |
43.00000 43.20000 47.60000 52.00000 |
229 174 21 61 |
1 1 1 1 |
|
ICPD |
0.00 |
0.00 % |
16:44:45 |
1 |
1,3300 |
1 |
50 |
1.20000 |
PKC |
204 |
2 |
0 |
0 |
[+] |
ICD |
0.00 0.00 |
1.06400 1.59600 |
16:40:40 16:40:40 14:02:56 14:02:08
|
654 100 110 790
|
1,1900 1,1900 1,2800 1,2800
|
1 1 1 1 |
850 100 100 100 |
1.19000 1.14000 1.10000 1.01000 |
1.33000 1.33980 1.34000 1.35900 |
100 747 755 149 |
1 1 1 2 |
|
IDH |
3.09 |
17.94 % |
11:00:24 |
330 |
3,0900 |
1 |
195 |
2.62000 |
2.88000 |
180 |
1 |
1 |
2 |
[+] |
IDH |
3.09 3.09 |
2.48000 3.70000 |
11:00:00 11:00:00 11:00:00 11:00:00
|
20 39 160 20
|
3,0900 3,0900 3,0900 3,0900
|
1 1 1 1 |
199 100 100 260 |
2.61000 2.60000 2.58000 2.56000 |
3.00000 3.09000 3.10000 3.20000 |
701 170 250 20 |
1 1 1 1 |
|
IDMSAPL |
0.79 |
8.23 % |
11:05:56 |
1391 |
0,8550 |
1 |
500 |
0.82000 |
0.85000 |
10000 |
1 |
20 |
17 |
[+] |
IDM |
0.79 0.86 |
0.71500 0.86500 |
11:05:41 11:05:41 11:05:41 11:05:34
|
1600 1500 1509 91
|
0,8400 0,8350 0,8250 0,8250
|
1 3 1 2 |
1500 20016 1156 2646 |
0.81000 0.80000 0.78500 0.78000 |
0.85500 0.89500 0.90000 0.93000 |
109 2999 31 3180 |
1 1 1 2 |
|
IFCAPITAL |
0.00 |
0.00 % |
16:25:11 |
333 |
1,0250 |
1 |
1252 |
1.02500 |
0.19000 |
1000 |
1 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
0.92400 1.12500 |
16:25:03 16:24:56 16:24:55 16:24:46
|
600 3333 432 322
|
1,0200 1,0200 1,0250 1,0250
|
1 1 1 0 |
10 80 25 0 |
0.98800 0.80000 0.19000 0.00000 |
0.23100 0.70000 0.88800 0.89000 |
1 100 10000 3000 |
1 1 1 1 |
|
IFIRMA |
20.10 |
1.50 % |
13:17:23 |
1 |
20,3000 |
1 |
1 |
20.20000 |
20.30000 |
290 |
4 |
1 |
18 |
[+] |
IFI |
19.75 20.30 |
18.10000 22.10000 |
13:17:07 13:16:37 13:08:07 13:08:07
|
19 181 60 59
|
20,2000 20,2000 20,2000 20,2000
|
1 1 6 3 |
1 234 435 187 |
20.10000 20.00000 19.80000 19.70000 |
20.40000 20.50000 20.60000 20.70000 |
260 60 100 507 |
2 1 1 6 |
|
IFSA |
2.48 |
0.00 % |
09:03:52 |
3 |
2,4800 |
1 |
1000 |
2.37000 |
2.48000 |
477 |
1 |
0 |
0 |
[+] |
IFR |
2.48 2.48 |
2.24000 2.72000 |
09:03:49 09:03:44 09:03:40 09:03:37
|
2 2 2 2
|
2,4800 2,4800 2,4800 2,4800
|
1 1 2 1 |
99 153 576 729 |
2.36000 2.35000 2.33000 2.32000 |
2.49000 2.50000 2.52000 2.55000 |
385 646 893 590 |
1 3 1 1 |
|
IIAAV |
57.20 |
-1.12 % |
09:14:38 |
35 |
57,2000 |
1 |
1000 |
56.70000 |
57.55000 |
1000 |
1 |
0 |
2 |
[+] |
IIA |
57.20 57.20 |
51.50000 62.90000 |
09:05:06 09:05:07 09:18:56 15:42:12
|
35 35 18 33
|
57,8500 58,3000 58,0000 59,0000
|
1 1 1 1 |
35 35 46 10000 |
56.60000 53.60000 53.50000 0.01000 |
60.00000 62.80000 64.80000 135.00000 |
40 35 35 13 |
2 1 1 1 |
|
IMCOMPANY |
15.05 |
2.32 % |
13:22:52 |
429 |
15,4500 |
1 |
691 |
14.95000 |
15.35000 |
63 |
2 |
3 |
51 |
[+] |
IMC |
14.70 15.45 |
13.55000 16.55000 |
13:20:31 13:20:31 12:43:46 12:43:46
|
29 1 1 1
|
14,9500 15,0000 15,3500 15,2500
|
1 1 1 1 |
762 1 1 1 |
14.90000 14.80000 14.75000 14.70000 |
15.45000 15.60000 15.70000 15.75000 |
291 2 1 2 |
1 1 1 1 |
|
IMMOBILE |
2.10 |
2.40 % |
10:32:15 |
26 |
2,1300 |
2 |
80 |
2.08000 |
2.12000 |
1114 |
1 |
1 |
2 |
[+] |
GKI |
2.10 2.13 |
1.89000 2.31000 |
10:32:15 10:32:15 09:18:33 09:00:00
|
65 4 996 4
|
2,1200 2,1000 2,1000 2,1000
|
1 2 1 1 |
65 4641 3659 1200 |
2.07000 2.06000 2.05000 2.04000 |
2.14000 2.15000 2.16000 2.18000 |
65 3489 3473 65 |
1 1 1 1 |
|
IMPERA |
1.56 |
0.00 % |
13:07:12 |
4 |
1,5600 |
1 |
1368 |
1.56000 |
1.64500 |
752 |
2 |
1 |
2 |
[+] |
IMP |
1.56 1.56 |
1.40500 1.71500 |
10:23:49 10:23:49 09:51:20 13:57:15
|
14 986 1 10
|
1,5600 1,5600 1,5600 1,5600
|
1 1 2 2 |
5000 1000 2444 3200 |
1.55000 1.50000 1.43000 1.42500 |
1.65000 1.88000 2.22000 2.35000 |
10603 321 303 427 |
3 1 1 1 |
|
IMS |
2.96 |
0.00 % |
12:57:57 |
7 |
2,9600 |
1 |
595 |
2.91000 |
2.96000 |
868 |
1 |
0 |
1 |
[+] |
IMS |
2.91 2.96 |
2.67000 3.25000 |
12:57:57 12:57:57 11:46:07 10:52:23
|
50 43 7 55
|
2,9500 2,9400 2,9400 2,9100
|
2 1 1 2 |
2829 276 2640 2050 |
2.90000 2.88000 2.86000 2.85000 |
2.97000 2.98000 2.99000 3.00000 |
772 4675 343 2620 |
1 4 1 2 |
|
INC SA |
2.45 |
-0.82 % |
13:28:00 |
50 |
2,4250 |
2 |
10 |
2.38000 |
2.44500 |
430 |
2 |
4 |
9 |
[+] |
INC |
2.37 2.45 |
2.20500 2.68500 |
13:27:37 13:27:37 13:27:32 13:27:25
|
1295 5 5 5
|
2,3750 2,3750 2,3750 2,3750
|
1 2 2 1 |
5 4555 1900 50 |
2.37500 2.36500 2.36000 2.35500 |
2.45000 2.47000 2.50000 2.54000 |
250 3239 2400 260 |
1 1 2 1 |
|
INFRA |
1.03 |
0.00 % |
11:00:00 |
25 |
1,0250 |
1 |
2450 |
1.00000 |
1.02500 |
456 |
1 |
0 |
0 |
[+] |
IFA |
1.03 1.03 |
0.82000 1.23000 |
11:00:00 11:00:00 11:00:00 15:00:18
|
25 50 45 25
|
1,0250 1,0250 1,0250 1,0250
|
1 1 1 2 |
1300 100 100 753 |
0.99000 0.96000 0.95200 0.95000 |
1.03000 1.04000 1.05000 1.09000 |
100 150 1500 100 |
1 1 1 1 |
|
INGBSK |
169.00 |
-0.24 % |
13:03:07 |
8 |
169,8000 |
1 |
145 |
169.60000 |
170.00000 |
351 |
5 |
1 |
104 |
[+] |
ING |
169.00 171.60 |
152.20000 185.80000 |
13:01:08 12:32:53 12:27:11 12:22:16
|
6 5 1 10
|
169,6000 170,0000 169,6000 170,0000
|
2 2 5 1 |
240 136 167 75 |
169.40000 169.20000 169.00000 168.80000 |
170.20000 170.40000 170.80000 171.00000 |
70 70 225 249 |
1 1 4 4 |
|
INNOGENE |
7.17 |
-1.38 % |
13:11:37 |
79 |
7,1400 |
1 |
89 |
7.14000 |
7.22000 |
34 |
1 |
5 |
39 |
[+] |
IGN |
7.14 7.34 |
5.74000 8.60000 |
13:11:37 12:58:44 12:14:58 12:14:36
|
1 50 410 89
|
7,1600 7,2200 7,1600 7,1600
|
1 1 1 1 |
2 111 50 222 |
7.11000 7.07000 7.06000 7.04000 |
7.29000 7.30000 7.31000 7.34000 |
111 100 106 111 |
1 1 1 1 |
|
INPRO |
5.10 |
-1.60 % |
10:36:53 |
450 |
4,9200 |
2 |
1050 |
4.90000 |
5.05000 |
1500 |
1 |
0 |
2 |
[+] |
INP |
4.92 5.10 |
4.60000 5.60000 |
09:02:48 15:29:00 09:00:00 13:50:54
|
2 100 300 150
|
5,1000 5,0000 5,0000 5,0000
|
1 2 3 1 |
749 1762 808 210 |
4.88000 4.82000 4.80000 4.78000 |
5.10000 5.15000 5.20000 5.45000 |
960 285 3195 500 |
4 1 2 1 |
|
INSTALKRK |
30.40 |
0.00 % |
13:15:52 |
9 |
30,4000 |
1 |
1 |
30.00000 |
30.40000 |
96 |
1 |
0 |
1 |
[+] |
INK |
30.40 30.40 |
27.40000 33.40000 |
13:15:52 10:29:48 09:00:00 17:00:00
|
2 1 7 1
|
30,4000 30,4000 30,4000 30,4000
|
1 1 2 2 |
51 51 115 58 |
29.90000 29.80000 29.70000 29.60000 |
30.60000 30.70000 30.80000 30.90000 |
33 39 78 64 |
1 2 1 1 |
|
INTERAOLT |
0.00 |
17.64 % |
17:00:23 |
43 |
11,5400 |
3 |
234 |
11.00000 |
PKC |
4187 |
15 |
0 |
0 |
[+] |
IRL |
0.00 0.00 |
8.83000 10.78000 |
17:00:15 17:00:00 17:00:00 17:00:00
|
139 361 147 132
|
11,5400 11,5400 11,5400 11,5400
|
1 1 2 1 |
100 5000 502600 10000 |
0.50000 0.02500 0.02000 0.01000 |
9.50000 9.76000 9.77000 9.80000 |
50 109 557 255 |
1 1 2 2 |
|
INTERCARS |
479.00 |
0.00 % |
13:20:38 |
20 |
480,0000 |
3 |
55 |
480.00000 |
482.00000 |
23 |
2 |
9 |
4,523 |
[+] |
CAR |
477.00 483.50 |
431.50000 526.00000 |
13:18:40 13:08:03 12:46:58 12:46:58
|
2 40 22 10
|
480,5000 480,0000 482,0000 482,0000
|
1 3 3 1 |
56 34 86 20 |
479.00000 478.00000 477.50000 477.00000 |
482.50000 483.00000 483.50000 484.00000 |
32 10 2 163 |
1 1 1 4 |
|
INTERIAPL |
0.00 |
0.00 % |
16:04:28 |
10 |
3,8700 |
2 |
206 |
3.85000 |
3.87000 |
526 |
1 |
0 |
0 |
[+] |
INT |
0.00 0.00 |
3.10000 4.64000 |
15:16:36 15:04:16 11:57:34 11:52:36
|
134 1 10 6
|
3,8700 3,8500 3,8500 3,8500
|
1 2 3 1 |
750 1911 1403 1534 |
3.83000 3.82000 3.81000 3.80000 |
3.95000 3.96000 3.98000 4.02000 |
374 45 585 504 |
1 2 2 2 |
|
INTERSPPL |
0.86 |
0.47 % |
09:41:31 |
4161 |
0,8600 |
1 |
5700 |
0.85600 |
0.89000 |
8430 |
1 |
4 |
4 |
[+] |
IPO |
0.86 0.86 |
0.77200 0.94000 |
09:00:00 09:00:00 09:00:00 09:00:00
|
15 8 4 7
|
0,8560 0,8560 0,8560 0,8560
|
1 1 1 1 |
1760 9400 1970 1275 |
0.84600 0.84000 0.82200 0.78000 |
0.94400 0.95000 0.98000 0.98800 |
1999 6907 2000 990 |
1 1 1 1 |
|
INTM |
0.00 |
0.00 % |
10:03:26 |
10 |
0,2680 |
1 |
180 |
0.24700 |
0.26700 |
300 |
1 |
0 |
0 |
[+] |
IMR |
0.00 0.00 |
0.21500 0.32100 |
10:03:26 17:00:00 12:53:16 12:00:05
|
190 10 200 20
|
0,2670 0,2670 0,2660 0,2470
|
1 1 1 1 |
200 300 200 2084 |
0.24600 0.24500 0.24200 0.24000 |
0.26800 0.26900 0.27000 0.27500 |
1990 4517 13200 200 |
1 1 2 1 |
|
INTROL |
5.96 |
-2.01 % |
12:24:16 |
1 |
5,8600 |
1 |
99 |
5.86000 |
5.94000 |
100 |
1 |
1 |
7 |
[+] |
INL |
5.86 5.96 |
5.38000 6.54000 |
12:24:16 12:19:08 10:11:55 09:15:14
|
100 630 5 320
|
5,8800 5,9000 5,9600 5,9600
|
2 1 2 2 |
350 100 1405 230 |
5.84000 5.82000 5.80000 5.78000 |
5.96000 5.98000 6.00000 6.02000 |
3572 38 9590 280 |
4 1 6 1 |
|
INTWORKS |
5.10 |
0.00 % |
09:53:50 |
164 |
5,1000 |
1 |
197 |
5.08000 |
5.10000 |
1000 |
1 |
0 |
2 |
[+] |
IWS |
5.10 5.10 |
4.08000 6.12000 |
09:53:50 09:53:45 15:16:23 15:05:57
|
55 250 195 250
|
5,1000 5,1000 5,1000 5,1000
|
1 1 1 2 |
198 164 159 250 |
5.06000 5.04000 5.02000 5.00000 |
5.20000 5.28000 5.38000 5.40000 |
40 195 150 10 |
1 1 1 1 |
|
IPOPEMA |
2.57 |
-1.15 % |
10:47:54 |
5 |
2,5700 |
1 |
2977 |
2.52000 |
2.62000 |
195 |
1 |
0 |
0 |
[+] |
IPE |
2.57 2.57 |
2.32000 2.82000 |
16:42:55 16:42:55 16:23:44 15:41:19
|
200 460 2 462
|
2,6000 2,6000 2,6000 2,6400
|
1 1 2 2 |
4 1000 1672 1115 |
2.51000 2.49000 2.44000 2.40000 |
2.63000 2.64000 2.66000 2.67000 |
2300 2841 20 520 |
1 1 1 1 |
|
IZOLACJA |
3.70 |
21.71 % |
13:20:34 |
2 |
3,9800 |
1 |
2 |
3.87000 |
3.98000 |
2 |
1 |
173 |
678 |
[+] |
IZO |
3.70 4.13 |
3.33000 4.13000 |
13:02:44 13:02:44 13:02:44 13:02:44
|
382 1 2 2
|
3,8800 3,8800 3,8900 3,8900
|
2 2 2 1 |
159 177 4 218 |
3.86000 3.85000 3.84000 3.73000 |
3.99000 4.00000 4.01000 4.02000 |
2 894 4 6 |
1 3 2 3 |
|
IZOSTAL |
2.53 |
2.00 % |
12:43:21 |
50 |
2,5500 |
2 |
34 |
2.53000 |
2.55000 |
2025 |
3 |
3 |
7 |
[+] |
IZS |
2.49 2.56 |
2.28000 2.78000 |
11:58:11 11:14:15 11:07:11 11:06:50
|
50 287 99 150
|
2,5400 2,5600 2,5600 2,5500
|
5 2 6 1 |
3200 1450 4050 1000 |
2.50000 2.49000 2.48000 2.47000 |
2.56000 2.57000 2.58000 2.59000 |
9458 14556 14349 234488 |
3 6 9 4 |
|
JRHOLDING |
9.40 |
-0.63 % |
11:31:48 |
10 |
9,4400 |
1 |
450 |
9.30000 |
9.44000 |
2544 |
2 |
7 |
70 |
[+] |
JRH |
9.20 9.44 |
7.52000 11.25000 |
11:26:05 11:26:05 11:26:05 11:25:12
|
290 160 50 608
|
9,2000 9,2200 9,2200 9,2400
|
1 1 2 1 |
150 67 11197 50 |
9.24000 9.22000 9.20000 9.16000 |
9.46000 9.52000 9.54000 9.66000 |
500 50 117 215 |
1 1 1 1 |
|
JSW |
58.00 |
0.24 % |
13:28:57 |
100 |
57,6400 |
2 |
138 |
57.58000 |
57.64000 |
77 |
1 |
161 |
9,297 |
[+] |
JSW |
57.20 58.46 |
52.20000 63.80000 |
13:27:41 13:27:41 13:27:40 13:27:40
|
245 100 159 3
|
57,6200 57,6200 57,6200 57,6200
|
2 1 3 9 |
124 60 640 1325 |
57.56000 57.54000 57.52000 57.50000 |
57.66000 57.68000 57.70000 57.72000 |
176 330 581 360 |
2 2 3 2 |
|
JUJUBEE |
2.44 |
0.83 % |
12:50:42 |
149 |
2,4200 |
2 |
505 |
2.36000 |
2.42000 |
502 |
1 |
1 |
1 |
[+] |
JJB |
2.42 2.44 |
1.95500 2.92000 |
12:49:25 10:57:42 10:57:42 10:48:47
|
149 182 90 10
|
2,4200 2,4400 2,4400 2,4400
|
1 1 1 1 |
50 440 294 900 |
2.35000 2.31000 2.30000 2.26000 |
2.44000 2.45000 2.46000 2.47000 |
230 800 200 500 |
1 2 1 2 |
|
K2HOLDING |
29.20 |
1.05 % |
12:17:44 |
50 |
29,0000 |
1 |
41 |
28.50000 |
29.20000 |
350 |
2 |
2 |
64 |
[+] |
K2H |
28.60 29.20 |
26.30000 32.10000 |
12:15:04 12:15:04 11:12:45 10:54:10
|
4 196 3 4
|
29,0000 28,9000 28,9000 29,0000
|
1 1 2 2 |
353 41 451 121 |
28.40000 28.30000 28.10000 28.00000 |
29.30000 29.80000 29.90000 30.00000 |
6 190 120 688 |
1 2 1 3 |
|
KANCELWEC |
1.29 |
0.00 % |
10:54:34 |
110 |
1,2600 |
1 |
717 |
1.26000 |
1.29000 |
1575 |
1 |
1 |
1 |
[+] |
KPI |
1.26 1.29 |
1.04000 1.54000 |
10:54:34 09:24:37 09:38:34 09:38:34
|
390 390 326 500
|
1,2700 1,2900 1,2600 1,2600
|
1 1 1 2 |
1498 1000 450 4800 |
1.25000 1.24000 1.23000 1.20000 |
1.39000 1.47000 1.48000 1.49000 |
200 381 1000 500 |
1 1 1 1 |
|
KBJ |
18.65 |
2.73 % |
12:10:12 |
5 |
18,8000 |
1 |
35 |
18.35000 |
18.80000 |
190 |
2 |
1 |
14 |
[+] |
KBJ |
18.30 18.85 |
14.95000 22.30000 |
11:49:05 10:08:26 09:13:49 09:13:49
|
100 5 32 134
|
18,3000 18,8500 18,6500 18,6500
|
1 1 1 1 |
400 145 28 300 |
18.30000 18.15000 17.90000 17.15000 |
18.85000 18.95000 19.00000 19.05000 |
195 200 140 140 |
1 1 1 1 |
|
KCI |
0.83 |
-1.90 % |
13:09:26 |
22 |
0,8260 |
1 |
4957 |
0.82600 |
0.84200 |
4925 |
1 |
0 |
0 |
[+] |
KCI |
0.83 0.83 |
0.74400 0.90800 |
11:22:31 09:51:39 17:00:00 15:40:52
|
9 12 118 2626
|
0,8260 0,8260 0,8420 0,8280
|
1 2 1 2 |
2002 4968 5000 7000 |
0.81800 0.81200 0.80600 0.80400 |
0.84400 0.84600 0.84800 0.85000 |
118 1200 2000 6651 |
1 1 1 3 |
|
KERNEL |
18.20 |
-0.33 % |
13:21:47 |
20 |
18,1100 |
2 |
224 |
18.08000 |
18.11000 |
739 |
1 |
16 |
295 |
[+] |
KER |
18.08 18.40 |
16.38000 20.02000 |
13:20:30 13:20:30 13:20:30 13:20:30
|
81 30 70 30
|
18,1100 18,1100 18,1100 18,1100
|
4 1 2 2 |
171 92 380 351 |
18.07000 18.06000 18.05000 18.03000 |
18.12000 18.13000 18.14000 18.15000 |
259 57 38 738 |
2 1 1 1 |
|
KETY |
520.00 |
-0.96 % |
13:26:26 |
28 |
515,0000 |
4 |
76 |
513.00000 |
515.00000 |
102 |
4 |
8 |
3,990 |
[+] |
KTY |
511.00 523.00 |
468.00000 572.00000 |
13:26:21 13:20:26 13:20:26 13:17:03
|
1 2 27 10
|
514,0000 514,0000 515,0000 514,0000
|
13 7 25 9 |
180 1415 587 250 |
512.00000 511.00000 510.00000 509.00000 |
516.00000 517.00000 518.00000 519.00000 |
165 916 593 345 |
7 2 5 8 |
|
KGHM |
136.00 |
1.59 % |
13:28:39 |
18 |
137,0500 |
3 |
391 |
136.95000 |
137.05000 |
835 |
6 |
311 |
42,646 |
[+] |
KGH |
134.70 138.75 |
122.40000 149.60000 |
13:28:39 13:28:39 13:28:39 13:28:10
|
50 203 29 16
|
137,0500 137,0500 137,0500 136,9500
|
5 5 3 2 |
597 389 405 97 |
136.90000 136.85000 136.80000 136.75000 |
137.10000 137.15000 137.20000 137.25000 |
1630 254 493 1174 |
6 2 3 9 |
|
KGL |
11.20 |
-5.80 % |
12:44:44 |
75 |
10,5500 |
1 |
100 |
10.45000 |
10.65000 |
65 |
1 |
2 |
18 |
[+] |
KGL |
10.55 11.20 |
10.10000 12.30000 |
12:34:59 10:49:52 10:49:52 10:49:52
|
711 550 100 200
|
10,5500 10,8000 10,8000 10,8500
|
1 1 1 1 |
65 729 65 500 |
10.35000 10.30000 9.94000 9.92000 |
10.70000 11.10000 11.20000 11.30000 |
1261 150 114 154 |
1 1 1 1 |
|
KINOPOL |
11.85 |
1.69 % |
11:26:46 |
4 |
12,0500 |
1 |
645 |
12.05000 |
12.15000 |
200 |
1 |
3 |
41 |
[+] |
KPL |
11.85 12.15 |
10.70000 13.00000 |
10:47:31 10:37:28 10:36:59 10:36:04
|
200 401 39 870
|
12,0500 12,0500 12,1500 12,1000
|
1 2 1 1 |
1500 1000 548 88 |
12.00000 11.80000 11.75000 11.70000 |
12.20000 12.25000 12.30000 12.35000 |
2 415 527 502 |
1 3 2 2 |
|
KLABATER |
1.01 |
3.16 % |
12:52:07 |
150 |
0,9800 |
2 |
2055 |
0.96000 |
0.98000 |
12 |
1 |
4 |
4 |
[+] |
KBT |
0.98 1.01 |
0.80800 1.21000 |
10:41:12 10:30:16 10:30:16 10:07:23
|
1035 395 1000 811
|
0,9800 1,0000 1,0000 1,0000
|
1 1 1 2 |
1047 100 2000 799 |
0.95600 0.94800 0.94000 0.93000 |
1.00000 1.00500 1.01000 1.02000 |
245 996 596 995 |
1 1 1 1 |
|
KLON |
0.00 |
0.00 % |
15:03:00 |
1 |
1,7500 |
1 |
58 |
1.64000 |
1.74000 |
50 |
1 |
0 |
0 |
[+] |
KLN |
0.00 0.00 |
1.40000 2.10000 |
15:02:36 13:31:05 13:31:05 09:51:44
|
24 620 25 132
|
1,7000 1,6400 1,6000 1,5200
|
1 1 1 2 |
625 100 50 153 |
1.62000 1.60000 1.55000 1.52000 |
1.75000 1.76000 1.77000 1.79000 |
849 5240 575 1655 |
2 1 1 1 |
|
KOGENERA |
26.50 |
-1.13 % |
09:06:45 |
1 |
26,2000 |
2 |
157 |
26.20000 |
26.40000 |
3 |
1 |
0 |
1 |
[+] |
KGN |
26.20 26.50 |
23.90000 29.10000 |
09:06:44 09:00:00 17:01:18 16:38:17
|
50 2 20 20
|
26,4000 26,5000 26,5000 26,5000
|
2 2 1 2 |
86 719 100 230 |
26.00000 25.70000 25.30000 25.20000 |
26.50000 26.80000 26.90000 27.00000 |
246 61 380 190 |
3 1 2 2 |
|
KOMPAP |
18.00 |
-3.26 % |
12:10:36 |
46 |
17,8000 |
1 |
4 |
17.80000 |
18.00000 |
212 |
2 |
0 |
2 |
[+] |
KMP |
17.80 18.00 |
16.20000 19.80000 |
11:06:11 10:57:17 10:45:06 11:52:56
|
52 3 67 420
|
18,0000 18,4000 17,6000 18,4000
|
1 1 1 0 |
440 100 100 0 |
17.60000 17.30000 16.60000 0.00000 |
18.40000 19.30000 28.80000 0.00000 |
447 97 45 0 |
2 1 1 0 |
|
KOMPUTRON |
8.46 |
-1.41 % |
13:19:04 |
498 |
8,3800 |
2 |
160 |
8.38000 |
8.46000 |
450 |
2 |
24 |
200 |
[+] |
KOM |
8.32 8.62 |
7.62000 9.30000 |
13:19:04 13:13:41 13:13:41 13:06:10
|
2 103 1 14
|
8,3800 8,4400 8,4400 8,4800
|
1 5 2 3 |
18 1153 202 504 |
8.36000 8.34000 8.32000 8.30000 |
8.48000 8.50000 8.52000 8.54000 |
200 754 2002 250 |
1 5 3 2 |
|
KORBANK |
7.55 |
2.03 % |
12:08:25 |
5 |
7,5500 |
1 |
55 |
7.55000 |
7.70000 |
20 |
1 |
0 |
0 |
[+] |
KOR |
7.55 7.55 |
6.05000 9.05000 |
16:19:29 14:55:05 14:54:44 14:23:28
|
29 400 26 125
|
7,4000 7,4000 7,4000 7,4000
|
2 1 1 1 |
315 30 100 20 |
7.45000 7.30000 7.15000 7.05000 |
7.75000 7.95000 8.20000 8.30000 |
260 115 10 20 |
1 2 1 1 |
|
KPPD |
69.40 |
0.29 % |
09:19:01 |
5 |
69,4000 |
1 |
11 |
68.40000 |
69.40000 |
115 |
1 |
0 |
11 |
[+] |
KPD |
68.80 69.40 |
62.60000 76.20000 |
09:11:30 09:05:28 16:32:24 13:34:52
|
150 5 29 5
|
68,8000 69,4000 69,2000 69,4000
|
1 1 1 1 |
20 22 33 115 |
68.00000 66.60000 66.40000 66.20000 |
71.00000 71.20000 71.40000 74.00000 |
14 58 65 180 |
1 1 1 1 |
|
KRAKCHEM |
0.55 |
0.00 % |
12:08:31 |
423 |
0,5500 |
1 |
14564 |
0.51500 |
0.55000 |
15576 |
3 |
1 |
1 |
[+] |
KCH |
0.55 0.55 |
0.49600 0.60500 |
12:08:31 09:00:00 09:00:00 16:42:06
|
717 10 5 960
|
0,5500 0,5500 0,5500 0,5500
|
2 1 1 1 |
3400 7000 3000 400 |
0.51000 0.50000 0.49800 0.49200 |
0.55500 0.56500 0.57000 0.58000 |
2236 41006 21356 2226 |
1 4 2 1 |
|
KREDYTIN |
10.20 |
-0.97 % |
09:11:15 |
1 |
10,2000 |
1 |
4 |
9.70000 |
9.85000 |
835 |
1 |
0 |
0 |
[+] |
KRI |
10.20 10.20 |
9.20000 11.20000 |
09:11:15 09:11:15 09:11:14 09:11:14
|
1 1 1 1
|
10,2000 10,2000 10,2000 10,2000
|
1 2 1 1 |
150 370 870 400 |
9.60000 9.50000 9.45000 9.30000 |
10.20000 10.30000 10.60000 11.00000 |
390 442 136 260 |
2 2 1 1 |
|
KRKA |
498.00 |
-0.81 % |
10:45:18 |
26 |
490,0000 |
3 |
540 |
490.00000 |
498.00000 |
88 |
4 |
0 |
17 |
[+] |
KRK |
490.00 498.00 |
449.00000 546.00000 |
10:40:26 09:44:03 09:00:00 16:28:28
|
1 7 1 10
|
491,0000 494,0000 498,0000 494,0000
|
2 2 1 1 |
6 6 3 129 |
480.00000 477.00000 475.00000 472.00000 |
500.00000 502.00000 504.00000 510.00000 |
3 525 2 19 |
1 2 1 2 |
|
KRUK |
340.60 |
-1.35 % |
13:29:06 |
41 |
337,4000 |
7 |
249 |
337.00000 |
337.40000 |
177 |
5 |
18 |
6,133 |
[+] |
KRU |
331.60 341.00 |
306.60000 374.60000 |
13:19:59 13:19:59 13:05:50 13:05:01
|
46 2 16 32
|
337,0000 337,0000 336,4000 336,8000
|
1 4 3 3 |
19 214 71 127 |
336.80000 336.60000 336.40000 336.20000 |
337.60000 337.80000 338.00000 338.20000 |
44 23 255 1119 |
1 1 1 4 |
|
KRVITAMIN |
12.66 |
2.21 % |
12:33:03 |
28 |
12,9400 |
1 |
10 |
12.62000 |
12.92000 |
282 |
2 |
1 |
9 |
[+] |
KVT |
12.50 12.94 |
11.40000 13.92000 |
12:33:03 12:09:37 09:46:19 09:45:45
|
125 12 141 158
|
12,9200 12,5000 12,5200 12,5600
|
1 3 1 1 |
600 408 1200 260 |
12.52000 12.50000 12.46000 12.44000 |
12.94000 12.96000 12.98000 13.02000 |
112 1035 170 197 |
1 2 1 1 |
|
KSGAGRO |
1.99 |
-0.20 % |
13:04:09 |
9 |
1,9760 |
2 |
720 |
1.94000 |
1.97600 |
841 |
1 |
7 |
13 |
[+] |
KSG |
1.92 1.99 |
1.79000 2.18500 |
12:39:52 12:38:04 10:45:17 10:40:36
|
123 527 100 140
|
1,9780 1,9780 1,9180 1,9180
|
1 2 3 1 |
19 2200 6918 406 |
1.93800 1.92000 1.91800 1.91600 |
1.98600 2.00000 2.02000 2.02500 |
6022 1220 2000 10 |
1 2 1 1 |
|
KUBOTA |
9.60 |
0.00 % |
09:16:14 |
200 |
9,6000 |
2 |
235 |
9.60000 |
10.15000 |
200 |
2 |
0 |
2 |
[+] |
KUB |
9.60 9.60 |
7.68000 11.50000 |
17:00:00 16:44:06 11:25:58 11:25:58
|
15 35 50 20
|
9,6000 9,9800 9,9800 10,0000
|
1 1 1 2 |
110 10 10 320 |
9.56000 9.30000 9.20000 9.10000 |
10.20000 10.25000 10.30000 10.40000 |
150 100 20 20 |
1 1 1 1 |
|
KUPIEC |
1.73 |
-3.91 % |
10:00:21 |
137 |
1,7200 |
1 |
13 |
1.72000 |
1.77500 |
100 |
1 |
1 |
2 |
[+] |
KPC |
1.72 1.73 |
1.38500 2.07000 |
09:11:30 09:57:24 17:00:00 17:00:00
|
1000 10 1 100
|
1,7300 1,7900 1,7800 1,7800
|
2 1 2 1 |
160 50 660 50 |
1.70000 1.67000 1.66000 1.65000 |
1.78000 1.80000 1.81000 1.82500 |
395 47910 560 100 |
1 2 1 1 |
|
LABOCANNA |
0.47 |
2.35 % |
11:22:25 |
80 |
0,4785 |
1 |
2000 |
0.46000 |
0.47500 |
2789 |
1 |
34 |
16 |
[+] |
LCN |
0.45 0.48 |
0.37600 0.56300 |
10:36:56 09:46:36 09:34:20 09:31:52
|
106 50 439 1487
|
0,4790 0,4490 0,4475 0,4795
|
1 1 1 1 |
6000 2749 900 2950 |
0.45700 0.45400 0.45100 0.44900 |
0.47850 0.47900 0.47950 0.48000 |
7408 7978 7706 16888 |
3 2 2 3 |
|
LABOPRINT |
13.30 |
1.50 % |
09:52:33 |
20 |
13,5000 |
2 |
1134 |
13.30000 |
13.80000 |
20 |
1 |
0 |
4 |
[+] |
LAB |
13.30 13.70 |
12.00000 14.60000 |
09:50:49 09:44:17 09:18:20 09:18:20
|
42 106 80 20
|
13,7000 13,7000 13,6000 13,6000
|
1 1 2 1 |
131 48 550 20 |
12.90000 12.30000 12.20000 12.10000 |
13.90000 14.30000 14.40000 14.60000 |
1201 70 122 30 |
4 2 1 2 |
|
LARQ |
1.59 |
-13.21 % |
13:06:29 |
361 |
1,3800 |
1 |
1500 |
1.39000 |
1.44000 |
140 |
1 |
290 |
427 |
[+] |
LRQ |
1.37 1.59 |
1.29500 1.57500 |
13:06:25 12:51:20 12:49:15 12:48:37
|
1000 140 1757 1220
|
1,4000 1,4500 1,3700 1,3900
|
1 3 1 3 |
800 11639 1500 4700 |
1.38500 1.38000 1.37500 1.37000 |
1.44500 1.45000 1.46000 1.46500 |
990 1080 2447 5120 |
1 1 2 1 |
|
LAURENPES |
0.06 |
-0.18 % |
10:35:01 |
38679 |
0,0566 |
3 |
81321 |
0.05660 |
0.05750 |
10200 |
1 |
67 |
4 |
[+] |
LPS |
0.06 0.06 |
0.04050 0.07510 |
10:35:01 09:34:30 09:10:08 17:00:00
|
24728 3000 1000 18000
|
0,0568 0,0570 0,0578 0,0567
|
1 1 1 1 |
30000 10000 34000 25000 |
0.05610 0.05600 0.05220 0.05200 |
0.05780 0.05790 0.05800 0.05960 |
21000 10000 19143 43877 |
1 1 1 1 |
|
LEGIMI |
0.00 |
0.00 % |
15:57:49 |
90 |
17,2000 |
1 |
200 |
16.60000 |
16.80000 |
400 |
1 |
0 |
0 |
[+] |
LEG |
0.00 0.00 |
13.80000 20.60000 |
14:09:43 14:09:43 14:09:43 09:46:11
|
7 130 143 248
|
17,2000 16,7000 16,5500 16,0500
|
1 1 1 1 |
140 111 202 50 |
16.50000 16.10000 16.05000 15.95000 |
17.00000 17.20000 18.20000 18.35000 |
500 1632 640 52 |
1 3 2 1 |
|
LENA |
3.82 |
-0.26 % |
10:22:14 |
20 |
3,8400 |
2 |
535 |
3.82000 |
3.84000 |
6 |
1 |
1 |
4 |
[+] |
LEN |
3.82 3.84 |
3.44000 4.20000 |
09:00:00 09:00:00 16:34:45 15:28:24
|
324 776 335 210
|
3,8200 3,8200 3,8500 3,8500
|
3 7 1 4 |
1348 5487 220 3775 |
3.81000 3.80000 3.79000 3.77000 |
3.85000 3.86000 3.87000 3.88000 |
2777 362 2331 1412 |
3 1 3 3 |
|
LENTEX |
8.30 |
-3.34 % |
13:00:34 |
10 |
8,1000 |
3 |
95 |
8.10000 |
8.28000 |
130 |
1 |
0 |
0 |
[+] |
LTX |
8.10 8.30 |
7.48000 9.12000 |
12:07:54 09:00:00 16:49:02 16:49:02
|
12 24 1 4
|
8,1000 8,3000 8,3800 8,2000
|
1 2 2 1 |
250 270 750 250 |
8.04000 8.02000 8.00000 7.98000 |
8.30000 8.32000 8.38000 8.46000 |
896 650 652 5 |
4 1 2 1 |
|
LESS |
0.66 |
-4.39 % |
13:24:28 |
1000 |
0,6310 |
1 |
2100 |
0.63100 |
0.65000 |
6454 |
2 |
58 |
37 |
[+] |
LES |
0.62 0.66 |
0.59400 0.72600 |
12:21:53 12:03:47 12:00:28 11:49:07
|
2000 3000 681 950
|
0,6500 0,6450 0,6400 0,6400
|
1 5 1 3 |
2419 22372 3000 18633 |
0.62900 0.62000 0.61800 0.61600 |
0.65600 0.65900 0.66000 0.66400 |
2885 19 120 3000 |
1 1 1 1 |
|
LGTRADE |
1.70 |
-1.73 % |
12:06:12 |
1580 |
1,7000 |
1 |
1000 |
1.65000 |
1.76000 |
922 |
1 |
8 |
13 |
[+] |
LGT |
1.70 1.77 |
1.36000 2.04000 |
12:06:12 12:04:14 11:49:29 11:48:04
|
10 10 193 53
|
1,7000 1,7600 1,7600 1,7600
|
1 1 2 1 |
2000 1291 4000 1000 |
1.57000 1.55000 1.53000 1.44000 |
1.77000 1.78000 1.79000 1.80000 |
2565 6500 3500 7000 |
1 2 2 2 |
|
LIBET |
1.68 |
-0.60 % |
09:59:46 |
2985 |
1,6700 |
2 |
10310 |
1.64000 |
1.67000 |
2952 |
2 |
13 |
22 |
[+] |
LBT |
1.64 1.68 |
1.52000 1.84000 |
09:53:51 09:06:06 09:06:06 09:06:06
|
54 10000 310 17
|
1,6700 1,6400 1,6400 1,6400
|
1 1 1 1 |
6500 100 10 12 |
1.61000 1.60000 1.59000 1.25000 |
1.68000 1.69000 1.71000 1.72000 |
3156 1000 6000 55 |
2 1 1 1 |
|
LIVECHAT |
127.80 |
-0.95 % |
13:20:26 |
60 |
124,8000 |
7 |
693 |
124.80000 |
125.00000 |
287 |
2 |
47 |
5,858 |
[+] |
LVC |
124.00 127.80 |
115.20000 140.40000 |
13:20:26 13:20:26 13:02:36 13:00:16
|
21 7 28 61
|
124,8000 124,8000 124,8000 125,0000
|
2 1 3 3 |
101 196 1980 610 |
124.60000 124.40000 124.20000 124.00000 |
125.20000 125.40000 125.60000 125.80000 |
20 376 1965 719 |
1 3 4 1 |
|
LOKATYBUD |
0.42 |
0.00 % |
11:00:00 |
50 |
0,4220 |
1 |
50 |
0.40000 |
0.42200 |
2770 |
1 |
0 |
0 |
[+] |
LBD |
0.42 0.42 |
0.33800 0.50500 |
11:00:00 11:00:00 11:00:00 15:00:00
|
50 50 70 50
|
0,4220 0,4220 0,4220 0,4220
|
1 2 3 1 |
50 1520 2200 100 |
0.38000 0.36000 0.35000 0.32000 |
0.42800 0.43000 0.44000 0.46000 |
9081 2638 100 1110 |
1 1 1 1 |
|
LOKUM |
14.30 |
-6.25 % |
13:27:39 |
232 |
13,5000 |
1 |
101 |
13.50000 |
13.95000 |
507 |
1 |
2 |
21 |
[+] |
LKD |
13.50 14.30 |
12.90000 15.70000 |
13:27:14 13:27:14 12:07:56 12:07:01
|
17 1 300 230
|
13,5000 13,5000 13,6000 13,6000
|
1 2 1 1 |
77 101 400 500 |
13.10000 13.00000 12.80000 12.50000 |
14.00000 14.10000 14.30000 14.40000 |
120 500 100 44 |
1 1 1 2 |
|
LPP |
10,120.00 |
-0.20 % |
13:20:21 |
1 |
10 100,0000 |
2 |
7 |
10100.00000 |
10130.00000 |
7 |
3 |
1 |
7,692 |
[+] |
LPP |
10,060.00 10,160.00 |
9110.00000 11130.00000 |
13:20:20 13:18:31 13:15:08 13:14:47
|
1 2 2 1
|
10 100,0000 10 130,0000 10 130,0000 10 130,0000
|
4 8 5 3 |
6 74 11 42 |
10090.00000 10080.00000 10070.00000 10060.00000 |
10140.00000 10150.00000 10160.00000 10170.00000 |
10 64 50 9 |
1 8 4 3 |
|
LSISOFT |
11.75 |
0.42 % |
13:25:16 |
168 |
12,0000 |
3 |
625 |
11.70000 |
12.00000 |
1530 |
4 |
1 |
10 |
[+] |
LSI |
11.65 12.00 |
10.60000 12.90000 |
13:25:16 12:47:07 12:43:30 12:08:14
|
130 197 85 3
|
11,9500 11,9000 11,7000 11,9000
|
1 2 4 2 |
514 566 1051 56 |
11.65000 11.60000 11.50000 11.40000 |
12.10000 12.20000 12.30000 12.35000 |
97 400 654 200 |
1 1 2 1 |
|
LUBAWA |
2.36 |
-1.47 % |
13:24:14 |
5000 |
2,3450 |
5 |
771 |
2.34000 |
2.34500 |
3000 |
1 |
371 |
871 |
[+] |
LBW |
2.33 2.38 |
2.12500 2.59500 |
13:20:12 13:16:23 13:16:23 13:16:23
|
600 1908 200 2892
|
2,3450 2,3500 2,3500 2,3500
|
5 7 1 15 |
8480 18220 1000 53833 |
2.33500 2.33000 2.32500 2.32000 |
2.35000 2.35500 2.36000 2.36500 |
3430 3974 22646 964 |
2 3 6 3 |
|
LUG |
0.00 |
0.00 % |
13:59:14 |
53 |
5,8000 |
1 |
130 |
5.65000 |
5.75000 |
264 |
1 |
0 |
0 |
[+] |
LUG |
0.00 0.00 |
4.64000 6.95000 |
13:57:37 13:57:37 13:57:37 13:03:03
|
447 400 500 83
|
5,8000 5,8000 5,9000 6,0000
|
1 1 1 1 |
400 99 2114 500 |
5.60000 5.35000 5.30000 5.25000 |
5.80000 6.15000 6.20000 6.40000 |
347 2800 1285 439 |
1 2 2 1 |
|
LUKARDI |
0.90 |
0.00 % |
11:57:01 |
100 |
0,9500 |
1 |
134 |
0.90000 |
0.92000 |
1087 |
1 |
1 |
1 |
[+] |
LUK |
0.90 0.95 |
0.72000 1.08000 |
11:54:17 11:54:17 10:36:53 11:59:50
|
78 922 150 130
|
0,9000 0,9000 0,9000 0,9500
|
1 1 2 1 |
1191 999 2400 250 |
0.84000 0.72000 0.70000 0.60500 |
0.95000 1.00000 1.04000 1.05000 |
2650 220 5407 7724 |
1 1 1 2 |
|
M4B |
0.00 |
0.00 % |
15:00:00 |
1 |
11,2000 |
1 |
50 |
8.50000 |
11.20000 |
120 |
1 |
0 |
0 |
[+] |
M4B |
0.00 0.00 |
9.00000 13.40000 |
11:00:00 15:00:00 11:24:04 11:24:04
|
90 1 98 62
|
11,2000 11,2000 10,0000 10,0000
|
1 1 1 1 |
40 1 150 1 |
5.05000 5.00000 3.10000 1.00000 |
13.60000 19.00000 25.00000 31.60000 |
70 160 769 296 |
1 1 1 1 |
|
MABION |
23.39 |
0.00 % |
13:22:42 |
9 |
23,0000 |
2 |
2 |
22.90000 |
23.00000 |
1 |
1 |
28 |
642 |
[+] |
MAB |
22.45 23.39 |
21.06000 25.72000 |
13:22:42 13:07:00 13:03:28 13:03:28
|
91 608 1 1
|
23,0000 22,9800 23,0200 23,0000
|
1 3 1 3 |
53 10 44 24 |
22.88000 22.86000 22.85000 22.84000 |
23.01000 23.02000 23.03000 23.04000 |
136 262 205 103 |
1 1 1 1 |
|
MAKARONPL |
9.58 |
-1.88 % |
13:16:14 |
270 |
9,4200 |
1 |
240 |
9.42000 |
9.60000 |
773 |
2 |
1 |
14 |
[+] |
MAK |
9.42 9.60 |
8.64000 10.50000 |
13:16:14 13:16:14 12:27:52 12:27:52
|
30 148 252 148
|
9,4200 9,4400 9,4400 9,4600
|
1 1 1 1 |
280 55 150 15 |
9.40000 9.38000 9.36000 9.32000 |
9.62000 9.66000 9.68000 9.70000 |
1002 1000 1250 1644 |
3 1 3 2 |
|
MAKOLAB |
5.60 |
1.82 % |
12:05:50 |
85 |
5,6000 |
1 |
800 |
5.40000 |
5.60000 |
1473 |
3 |
0 |
0 |
[+] |
MLB |
5.60 5.60 |
4.48000 6.70000 |
10:35:25 13:11:05 12:58:21 10:18:46
|
90 544 400 247
|
5,5000 5,4500 5,4500 5,4500
|
1 1 1 1 |
375 459 2000 149 |
5.35000 5.10000 4.90000 4.78000 |
5.75000 5.80000 6.00000 6.10000 |
310 1000 1000 1000 |
1 1 1 1 |
|
MANGATA |
93.00 |
-2.35 % |
12:36:06 |
40 |
91,4000 |
3 |
22 |
91.20000 |
91.40000 |
154 |
1 |
0 |
11 |
[+] |
MGT |
91.20 93.00 |
83.80000 102.00000 |
10:15:11 10:15:11 09:00:00 15:40:03
|
63 20 2 50
|
91,2000 92,6000 93,0000 93,6000
|
1 2 3 1 |
12 8 294 88 |
91.00000 90.00000 89.20000 89.00000 |
92.80000 93.00000 93.20000 93.40000 |
18 107 20 20 |
1 3 1 1 |
|
MARVIPOL |
6.12 |
1.97 % |
13:08:34 |
160 |
6,2200 |
1 |
1999 |
6.16000 |
6.22000 |
4609 |
1 |
1 |
7 |
[+] |
MVP |
6.12 6.24 |
5.52000 6.72000 |
12:53:53 12:35:29 09:21:23 09:08:12
|
160 220 250 350
|
6,2200 6,2000 6,2400 6,1200
|
1 2 2 2 |
1000 1230 2220 518 |
6.14000 6.12000 6.10000 6.08000 |
6.24000 6.26000 6.28000 6.30000 |
912 2360 900 1686 |
3 4 4 3 |
|
MAXCOM |
9.62 |
-2.49 % |
13:13:00 |
35 |
9,4000 |
1 |
4 |
9.38000 |
9.40000 |
111 |
1 |
1 |
10 |
[+] |
MXC |
9.40 9.64 |
8.66000 10.55000 |
13:10:35 13:10:35 13:10:35 11:35:43
|
2 50 2 11
|
9,4000 9,4000 9,4200 9,5000
|
1 1 1 1 |
2 3 2 1100 |
9.36000 9.32000 9.30000 9.26000 |
9.50000 9.62000 9.64000 9.66000 |
200 15 103 1050 |
1 3 2 1 |
|
MAXIMUS |
7.15 |
0.00 % |
12:43:25 |
67 |
7,1500 |
1 |
63 |
7.15000 |
7.20000 |
165 |
1 |
1 |
7 |
[+] |
MAX |
7.15 7.20 |
5.75000 8.55000 |
12:43:25 11:35:05 11:05:35 15:56:11
|
933 35 5 62
|
7,1500 7,2000 7,1500 7,1500
|
2 1 2 1 |
187 150 270 25 |
7.00000 6.95000 6.85000 6.65000 |
7.35000 7.40000 7.45000 7.50000 |
30 388 200 240 |
1 2 1 1 |
|
MAXIPIZZA |
0.00 |
0.00 % |
15:16:45 |
11 |
0,7000 |
1 |
999 |
0.51500 |
0.65000 |
3500 |
1 |
0 |
0 |
[+] |
MXP |
0.00 0.00 |
0.56000 0.84000 |
15:15:55 15:15:47 15:15:47 15:15:47
|
2501 3000 3500 999
|
0,5800 0,5800 0,5850 0,5900
|
1 1 1 1 |
3200 3333 2000 2000 |
0.51000 0.50500 0.50000 0.45000 |
0.65500 0.70000 0.73500 0.74000 |
3000 1040 988 6354 |
1 1 1 2 |
|
MBANK |
315.00 |
0.26 % |
13:20:54 |
35 |
313,4000 |
4 |
65 |
313.20000 |
313.80000 |
202 |
2 |
7 |
2,280 |
[+] |
MBK |
311.60 319.00 |
283.60000 346.40000 |
13:20:54 13:18:25 13:18:25 13:18:25
|
5 3 5 2
|
313,4000 313,8000 313,8000 313,8000
|
2 5 4 2 |
93 147 141 233 |
312.80000 312.60000 312.40000 312.20000 |
314.40000 314.60000 314.80000 315.00000 |
175 97 316 343 |
3 4 4 4 |
|
MBFGROUP |
4.15 |
1.66 % |
13:28:32 |
700 |
4,2900 |
1 |
1290 |
4.29000 |
4.45000 |
119 |
1 |
87 |
386 |
[+] |
MBF |
4.08 4.57 |
3.32000 4.98000 |
13:28:32 13:20:38 13:20:38 13:20:38
|
300 81 3 3
|
4,3200 4,4500 4,4400 4,4300
|
2 1 9 2 |
450 2521 27 2099 |
4.24000 4.23000 4.21000 4.20000 |
4.48000 4.50000 4.54000 4.55000 |
600 1466 500 666 |
1 3 1 1 |
|
MBWS |
10.60 |
0.00 % |
09:03:14 |
2 |
10,6000 |
1 |
800 |
9.80000 |
10.25000 |
750 |
1 |
0 |
0 |
[+] |
MBW |
10.60 10.60 |
9.54000 11.65000 |
09:00:00 09:02:35 09:49:16 09:47:40
|
18 10 15 40
|
10,6000 10,6000 9,8000 9,8400
|
1 1 1 1 |
132 61 280 300 |
9.76000 9.70000 9.54000 9.00000 |
10.60000 10.80000 10.85000 10.90000 |
718 33 33 64 |
1 1 1 1 |
|
MCI |
18.00 |
0.00 % |
13:22:47 |
99 |
18,0000 |
2 |
247 |
17.90000 |
18.00000 |
591 |
3 |
4 |
73 |
[+] |
MCI |
17.90 18.00 |
16.20000 19.80000 |
13:22:39 13:02:17 12:28:38 11:41:10
|
230 1000 1 285
|
18,0000 18,0000 17,9000 18,0000
|
1 1 1 1 |
199 30 1000 110 |
17.80000 17.75000 17.70000 17.60000 |
18.50000 18.60000 18.70000 18.75000 |
67 410 176 88 |
1 2 2 1 |
|
MDIENERGIA |
1.99 |
-0.76 % |
13:08:23 |
1 |
1,9700 |
1 |
154 |
1.97000 |
2.03000 |
4300 |
2 |
14 |
28 |
[+] |
MDI |
1.92 2.07 |
1.79500 2.18000 |
12:44:54 12:43:08 12:39:35 12:39:35
|
21 31 196 79
|
2,0300 2,0300 1,9700 1,9700
|
1 1 1 1 |
1200 1499 1498 21 |
1.96500 1.96000 1.95000 1.94000 |
2.06000 2.07000 2.08000 2.10000 |
2000 6022 1717 3064 |
1 3 2 3 |
|
MEDAPP |
0.40 |
-2.50 % |
12:50:27 |
1200 |
0,3900 |
1 |
13698 |
0.38500 |
0.39450 |
2600 |
1 |
18 |
7 |
[+] |
MDA |
0.39 0.41 |
0.32000 0.48000 |
12:45:28 12:45:28 12:45:28 12:45:28
|
102 2500 2708 100
|
0,3900 0,3900 0,3920 0,3940
|
1 1 2 1 |
1000 2707 3203 4700 |
0.37500 0.37200 0.37000 0.36200 |
0.39500 0.39600 0.39800 0.39900 |
2000 666 3000 1820 |
1 1 1 1 |
|
MEDCAMP |
1.20 |
-6.25 % |
11:30:01 |
3 |
1,2000 |
2 |
1504 |
1.12200 |
1.20000 |
1591 |
1 |
5 |
6 |
[+] |
MDP |
1.12 1.20 |
0.96000 1.44000 |
11:06:51 11:06:51 10:29:00 10:29:00
|
8 874 800 3150
|
1,1200 1,1200 1,2000 1,1980
|
4 1 1 2 |
2292 100 950 2329 |
1.12000 1.11000 1.10200 1.10000 |
1.26000 1.27600 1.28800 1.29000 |
1800 912 1500 2595 |
1 1 1 2 |
|
MEDICALG |
23.45 |
-6.79 % |
13:28:00 |
10 |
21,9500 |
2 |
253 |
21.90000 |
21.95000 |
147 |
2 |
102 |
2,282 |
[+] |
MDG |
21.60 23.45 |
21.15000 25.75000 |
13:25:12 13:21:23 13:21:01 13:20:29
|
65 97 1 10
|
22,0000 22,0000 22,0000 21,9500
|
1 7 6 5 |
333 2229 820 805 |
21.85000 21.80000 21.75000 21.70000 |
22.00000 22.10000 22.15000 22.20000 |
406 524 1604 222 |
5 2 1 1 |
|
MEDICOBIO |
1.19 |
-3.36 % |
13:10:32 |
5000 |
1,1500 |
1 |
2121 |
1.15000 |
1.18000 |
140 |
1 |
9 |
10 |
[+] |
MDB |
1.15 1.19 |
0.95200 1.42500 |
13:09:37 13:08:07 13:07:34 09:00:00
|
1308 5 2570 10
|
1,1500 1,1800 1,1500 1,1900
|
1 2 1 1 |
905 1200 200 200 |
1.12000 1.08000 1.07000 1.06000 |
1.18500 1.19000 1.19500 1.20000 |
200 3690 200 2987 |
1 3 1 1 |
|
MEDINICE |
18.00 |
-0.67 % |
12:40:16 |
2 |
17,8800 |
1 |
419 |
17.70000 |
17.88000 |
154 |
1 |
2 |
32 |
[+] |
ICE |
17.60 18.00 |
16.20000 19.80000 |
12:32:58 12:32:58 11:56:50 11:52:00
|
1 1 2 2
|
17,8800 17,8600 17,9000 17,9000
|
1 1 1 2 |
1 50 200 101 |
17.64000 17.62000 17.60000 17.58000 |
17.90000 17.98000 18.00000 18.18000 |
186 100 1 100 |
1 1 1 1 |
|
MENNICA |
17.40 |
-1.96 % |
13:24:03 |
5 |
17,5000 |
1 |
201 |
17.40000 |
17.50000 |
100 |
1 |
1 |
10 |
[+] |
MNC |
17.35 17.85 |
15.70000 19.10000 |
13:22:29 12:38:22 11:57:59 11:54:29
|
1 1 18 8
|
17,4000 17,4000 17,3500 17,4000
|
1 1 2 1 |
162 600 450 220 |
17.35000 17.30000 17.10000 17.05000 |
17.75000 17.80000 17.85000 17.90000 |
8 152 108 991 |
1 2 1 3 |
|
MENNICASK |
84.10 |
3.21 % |
12:29:31 |
5 |
86,8000 |
1 |
23 |
85.10000 |
86.60000 |
22 |
1 |
0 |
21 |
[+] |
MNS |
84.10 86.90 |
67.30000 100.80000 |
12:13:37 11:47:36 11:47:36 11:47:36
|
16 13 9 7
|
84,6000 86,9000 86,8000 86,6000
|
1 1 1 2 |
114 12 28 35 |
85.00000 84.50000 84.10000 84.00000 |
86.80000 86.90000 87.00000 87.90000 |
61 87 20 24 |
2 1 1 1 |
|
MERA |
1.68 |
-3.57 % |
12:28:40 |
20 |
1,6200 |
1 |
20 |
1.60000 |
1.62000 |
80 |
1 |
0 |
0 |
[+] |
MER |
1.62 1.68 |
1.35000 2.00000 |
09:00:00 16:19:41 09:00:00 09:00:00
|
10 10 10 10
|
1,6800 1,6800 1,6800 1,6800
|
2 1 2 1 |
1305 20 520 20 |
1.57000 1.55000 1.50000 1.48000 |
1.65000 1.68000 1.69000 1.74000 |
1220 960 3000 5000 |
1 1 1 1 |
|
MERCATOR |
41.46 |
-0.71 % |
13:16:32 |
42 |
40,8200 |
1 |
8 |
40.82000 |
40.97000 |
140 |
2 |
6 |
239 |
[+] |
MRC |
40.70 41.46 |
37.32000 45.60000 |
13:06:12 12:58:23 12:58:23 12:58:23
|
10 8 10 2
|
40,8200 40,9000 40,9000 40,9000
|
1 1 2 1 |
25 50 54 34 |
40.78000 40.75000 40.74000 40.72000 |
40.98000 41.00000 41.05000 41.06000 |
79 180 45 1200 |
1 4 1 1 |
|
MERCOR |
14.65 |
-2.04 % |
12:48:41 |
1 |
14,4000 |
1 |
1 |
14.30000 |
14.40000 |
1 |
1 |
0 |
0 |
[+] |
MCR |
14.25 14.65 |
13.20000 16.10000 |
12:18:13 12:18:11 12:18:11 12:10:53
|
2 1 1 7
|
14,5000 14,5000 14,4500 14,2500
|
2 2 1 1 |
92 104 300 3 |
14.25000 14.20000 14.15000 14.10000 |
14.45000 14.50000 14.60000 14.65000 |
31 298 2 678 |
2 2 2 3 |
|
MERIT |
3.00 |
0.00 % |
10:08:05 |
5 |
3,0000 |
1 |
100 |
2.90000 |
3.00000 |
1178 |
4 |
0 |
0 |
[+] |
MEI |
3.00 3.00 |
2.40000 3.60000 |
09:58:21 13:44:09 12:22:28 10:42:01
|
5 20 390 1000
|
3,0000 3,0000 3,0000 3,0000
|
1 1 1 2 |
355 100 100 2100 |
2.88000 2.86000 2.84000 2.80000 |
3.08000 3.12000 3.15000 3.16000 |
330 20 40 20 |
1 1 1 1 |
|
MERLINGRP |
0.00 |
0.00 % |
17:00:00 |
2139 |
0,1700 |
1 |
369 |
PKC |
PKC |
198459 |
9 |
0 |
0 |
[+] |
MRG |
0.00 0.00 |
0.13600 0.20400 |
17:00:00 17:00:00 16:49:38 16:49:38
|
1008 1853 2399 1000
|
0,1700 0,1700 0,1700 0,1705
|
1 1 1 2 |
3000 5000 10000 9882 |
0.17000 0.10200 0.10100 0.10000 |
0.15000 0.17000 0.22900 0.23000 |
684 9104 12084 4500 |
1 3 1 1 |
|
METAVERSUM |
0.85 |
-0.44 % |
10:20:55 |
1 |
0,8960 |
1 |
191 |
0.85000 |
0.89600 |
499 |
1 |
0 |
0 |
[+] |
MET |
0.85 0.90 |
0.68000 1.02000 |
10:08:44 13:11:02 12:20:47 11:28:34
|
109 800 216 784
|
0,8500 0,9000 0,9000 0,9000
|
1 3 1 1 |
500 3930 500 100 |
0.83200 0.83000 0.82200 0.81600 |
0.89800 0.90000 0.91000 0.91800 |
2998 4383 1110 200 |
1 1 1 1 |
|
MEXPOLSKA |
2.29 |
0.00 % |
09:10:57 |
2 |
2,2900 |
1 |
3000 |
2.20000 |
2.29000 |
880 |
3 |
0 |
0 |
[+] |
MEX |
2.29 2.29 |
2.07000 2.51000 |
09:10:57 09:10:57 09:10:56 09:10:56
|
2 2 2 2
|
2,2900 2,2900 2,2900 2,2900
|
1 1 1 2 |
3700 620 2000 1732 |
2.19000 2.18000 2.15000 2.14000 |
2.30000 2.38000 2.39000 2.45000 |
3500 287 185 3000 |
1 1 1 1 |
|
MFO |
34.50 |
1.17 % |
13:15:23 |
72 |
34,5000 |
3 |
444 |
33.80000 |
34.50000 |
146 |
3 |
4 |
137 |
[+] |
MFO |
34.00 34.50 |
31.10000 37.90000 |
11:23:54 11:23:54 11:23:54 11:23:54
|
2442 16 232 83
|
34,5000 34,5000 34,4000 34,3000
|
3 2 1 2 |
537 98 50 122 |
33.70000 33.60000 33.50000 33.30000 |
34.60000 34.70000 34.80000 34.90000 |
363 150 288 162 |
2 2 1 2 |
|
MILISYS |
7.90 |
-2.41 % |
13:26:31 |
6 |
8,1000 |
1 |
314 |
7.80000 |
8.10000 |
297 |
1 |
1 |
6 |
[+] |
MLM |
7.80 8.10 |
6.35000 9.45000 |
13:26:31 13:26:31 12:30:09 12:21:40
|
10 4 477 190
|
8,0000 7,9000 7,9000 7,8000
|
1 2 3 1 |
7 91 342 19 |
7.75000 7.70000 7.65000 7.60000 |
8.30000 8.40000 8.50000 8.60000 |
479 285 1990 10 |
2 3 4 1 |
|
MILKILAND |
0.82 |
0.61 % |
11:06:18 |
39 |
0,8250 |
1 |
1961 |
0.82500 |
0.83200 |
58 |
1 |
10 |
8 |
[+] |
MLK |
0.81 0.84 |
0.73800 0.90200 |
10:53:15 10:42:35 10:42:35 10:42:35
|
300 1432 50 13
|
0,8060 0,8050 0,8090 0,8100
|
1 2 1 2 |
2460 6248 40 3700 |
0.81300 0.81000 0.80700 0.80600 |
0.83400 0.83600 0.83700 0.83900 |
58 58 310 1256 |
1 1 2 2 |
|
MILKPOL |
0.00 |
0.00 % |
16:05:04 |
1 |
0,8450 |
1 |
3652 |
0.79000 |
0.84500 |
1162 |
2 |
0 |
0 |
[+] |
MLP |
0.00 0.00 |
0.68000 1.01000 |
16:04:48 11:19:57 16:12:52 09:07:14
|
101 2250 58 440
|
0,7900 0,7900 0,8450 0,8000
|
1 1 1 1 |
500 799 500 1200 |
0.78000 0.76000 0.75500 0.75000 |
0.85000 0.85500 0.88500 0.89500 |
2647 1000 699 2000 |
2 1 1 1 |
|
MILLENNIUM |
4.94 |
0.08 % |
13:28:59 |
300 |
4,9460 |
2 |
3568 |
4.93400 |
4.94600 |
3433 |
4 |
533 |
2,654 |
[+] |
MIL |
4.90 5.05 |
4.45000 5.43500 |
13:27:50 13:27:49 13:27:49 13:27:29
|
305 132 616 1012
|
4,9460 4,9460 4,9460 4,9500
|
1 2 1 2 |
2300 6897 5858 2607 |
4.93000 4.92800 4.92200 4.92000 |
4.95000 4.95400 4.95600 4.95800 |
358 3352 4336 2643 |
1 2 3 2 |
|
MINERAL |
0.72 |
-8.33 % |
09:01:15 |
15 |
0,7150 |
4 |
6389 |
0.71500 |
0.78000 |
1791 |
2 |
0 |
0 |
[+] |
MND |
0.72 0.72 |
0.57500 0.85500 |
13:36:10 12:51:50 11:33:35 11:10:45
|
1 10 1 10
|
0,7800 0,7150 0,7800 0,7400
|
2 2 1 1 |
3817 2881 3000 1518 |
0.71000 0.70000 0.68000 0.65500 |
0.79000 0.79500 0.81000 0.82000 |
7826 1999 2000 2280 |
2 1 1 1 |
|
MIRACULUM |
1.32 |
-4.55 % |
12:39:56 |
183 |
1,2600 |
1 |
1000 |
1.26000 |
1.29000 |
2000 |
1 |
5 |
6 |
[+] |
MIR |
1.26 1.32 |
1.19000 1.45000 |
12:39:56 12:39:56 12:38:41 12:06:08
|
2000 1100 1000 330
|
1,2700 1,2750 1,2800 1,3150
|
1 1 2 1 |
2817 3400 7200 3603 |
1.25000 1.23000 1.22500 1.22000 |
1.29500 1.31000 1.32000 1.33000 |
1670 1100 1000 4400 |
1 1 1 2 |
|
MIRBUD |
5.63 |
-1.42 % |
13:28:44 |
330 |
5,5600 |
1 |
7152 |
5.56000 |
5.59000 |
2 |
1 |
161 |
893 |
[+] |
MRB |
5.42 5.63 |
5.07000 6.19000 |
13:28:22 13:25:00 13:24:01 13:19:23
|
470 180 260 3278
|
5,5700 5,5700 5,5900 5,5800
|
6 3 6 1 |
13251 4602 17144 900 |
5.55000 5.54000 5.53000 5.51000 |
5.60000 5.61000 5.63000 5.64000 |
1666 1688 10600 9767 |
5 1 2 3 |
|
MLPGROUP |
78.20 |
0.00 % |
13:05:50 |
2 |
78,0000 |
2 |
32 |
77.00000 |
78.00000 |
426 |
1 |
0 |
11 |
[+] |
MLG |
78.00 78.20 |
70.40000 86.00000 |
12:11:29 10:36:05 09:00:46 09:00:00
|
45 1 87 5
|
78,0000 78,0000 78,2000 78,2000
|
1 2 1 1 |
20 205 20 101 |
76.60000 76.00000 75.80000 75.60000 |
78.20000 78.60000 79.00000 79.40000 |
58 63 120 108 |
1 2 1 1 |
|
MLSYSTEM |
57.60 |
-1.47 % |
12:52:58 |
17 |
57,1500 |
3 |
132 |
57.15000 |
57.60000 |
20 |
1 |
1 |
75 |
[+] |
MLS |
57.15 57.95 |
51.85000 63.35000 |
12:52:58 12:52:58 12:46:20 12:46:20
|
12 71 79 16
|
57,2000 57,2000 57,2000 57,2000
|
2 2 5 1 |
101 110 401 100 |
57.10000 57.05000 57.00000 56.90000 |
57.65000 57.70000 57.80000 57.90000 |
23 39 224 35 |
1 1 1 1 |
|
MMCPL |
0.00 |
0.00 % |
16:45:39 |
1 |
9,3500 |
1 |
116 |
8.70000 |
9.30000 |
108 |
1 |
0 |
0 |
[+] |
MMC |
0.00 0.00 |
7.50000 11.20000 |
11:11:37 13:01:35 15:43:44 16:45:42
|
7 10 9 1
|
9,2000 8,7000 8,8000 9,2000
|
1 1 1 1 |
63 154 1 25 |
8.05000 8.00000 7.20000 6.00000 |
9.35000 9.50000 9.75000 9.85000 |
80 90 98 19 |
1 1 1 1 |
|
MOBRUK |
296.50 |
-0.67 % |
13:20:18 |
2 |
295,0000 |
2 |
14 |
294.00000 |
295.50000 |
27 |
2 |
1 |
149 |
[+] |
MBR |
292.00 297.00 |
267.00000 326.00000 |
13:08:26 13:08:26 13:02:07 12:59:13
|
6 14 4 15
|
294,0000 294,0000 296,0000 295,0000
|
2 2 5 4 |
5 14 34 34 |
293.00000 292.50000 292.00000 291.50000 |
296.00000 297.00000 297.50000 298.00000 |
82 419 31 512 |
2 9 2 6 |
|
MOJ |
0.00 |
0.00 % |
13:33:52 |
192 |
1,7800 |
1 |
400 |
1.79500 |
1.87500 |
600 |
1 |
0 |
0 |
[+] |
MOJ |
0.00 0.00 |
1.60500 1.95500 |
13:32:27 13:32:27 14:18:34 14:18:34
|
160 148 1852 148
|
1,8300 1,8300 1,8300 1,8350
|
1 1 2 1 |
2000 4308 1010 1 |
1.79000 1.78000 1.77500 1.72500 |
1.88000 1.96000 1.99000 2.15000 |
4045 634 200 824 |
1 2 1 1 |
|
MOL |
32.80 |
1.72 % |
11:49:14 |
231 |
33,1800 |
3 |
884 |
32.52000 |
33.12000 |
125 |
1 |
1 |
21 |
[+] |
MOL |
32.40 33.26 |
29.52000 36.08000 |
11:49:14 11:49:14 10:52:14 10:16:20
|
63 100 4 5
|
33,1800 33,1800 33,2600 32,4000
|
1 1 1 1 |
77 204 89 500 |
32.50000 32.40000 32.38000 32.14000 |
33.20000 33.72000 33.96000 34.00000 |
1000 500 37 55 |
1 1 1 1 |
|
MOLECURE |
17.36 |
0.58 % |
12:19:10 |
59 |
17,3000 |
1 |
55 |
17.02000 |
17.20000 |
100 |
1 |
3 |
48 |
[+] |
MOC |
17.00 17.40 |
15.64000 19.08000 |
11:49:49 11:39:34 11:34:25 11:34:25
|
41 35 87 50
|
17,3000 17,3000 17,1000 17,1000
|
2 1 1 1 |
272 300 685 200 |
17.00000 16.88000 16.86000 16.80000 |
17.28000 17.30000 17.40000 17.44000 |
51 680 423 524 |
1 2 4 1 |
|
MONNARI |
4.74 |
-0.63 % |
12:45:10 |
400 |
4,7100 |
2 |
77 |
4.71000 |
4.78000 |
805 |
2 |
1 |
7 |
[+] |
MON |
4.71 4.78 |
4.27000 5.21000 |
11:57:30 11:57:30 11:24:33 11:24:33
|
329 97 51 199
|
4,7800 4,7800 4,7800 4,7700
|
1 1 1 2 |
500 198 610 1205 |
4.70000 4.66000 4.65000 4.62000 |
4.79000 4.80000 4.84000 4.84500 |
555 377 1000 380 |
1 1 1 1 |
|
MOONLIT |
0.00 |
0.00 % |
16:46:30 |
4221 |
0,4260 |
1 |
1000 |
0.45000 |
0.45800 |
1310 |
1 |
0 |
0 |
[+] |
MLT |
0.00 0.00 |
0.34200 0.51000 |
16:46:30 16:12:46 16:10:23 09:00:00
|
779 1551 1028 1162
|
0,4400 0,4400 0,4420 0,4420
|
1 2 1 1 |
10000 33166 2000 1499 |
0.43000 0.42600 0.42000 0.41200 |
0.46000 0.47400 0.49600 0.49800 |
2500 855 2399 7000 |
1 1 2 1 |
|
MOSTALPLC |
17.85 |
-1.96 % |
12:27:40 |
1 |
17,5000 |
1 |
295 |
17.50000 |
17.75000 |
122 |
1 |
1 |
11 |
[+] |
MSP |
17.45 17.85 |
16.10000 19.60000 |
12:27:40 12:27:40 12:22:03 10:42:39
|
20 50 50 100
|
17,5000 17,5000 17,5000 17,7500
|
2 1 2 3 |
120 85 151 82 |
17.45000 17.40000 17.35000 17.30000 |
17.80000 17.85000 17.90000 18.10000 |
123 167 294 640 |
1 3 3 2 |
|
MOSTALWAR |
5.78 |
0.00 % |
11:11:20 |
35 |
5,7800 |
1 |
941 |
5.72000 |
5.78000 |
3658 |
5 |
0 |
0 |
[+] |
MSW |
5.78 5.78 |
5.22000 6.34000 |
17:00:00 16:05:22 16:05:22 15:42:57
|
50 20 80 100
|
5,7800 5,7800 5,7600 5,7600
|
2 2 1 1 |
1400 1500 121 200 |
5.70000 5.68000 5.64000 5.62000 |
5.80000 5.84000 5.86000 5.88000 |
52 300 1159 910 |
1 1 2 1 |
|
MOSTALZAB |
2.34 |
-0.43 % |
13:05:13 |
141 |
2,2900 |
4 |
1796 |
2.28500 |
2.30000 |
2007 |
3 |
25 |
57 |
[+] |
MSZ |
2.29 2.34 |
2.10500 2.56500 |
13:00:12 12:30:38 12:30:38 12:27:17
|
500 403 122 259
|
2,2850 2,2850 2,2850 2,2900
|
1 1 2 1 |
3542 6 2111 820 |
2.28000 2.27500 2.27000 2.26500 |
2.31500 2.32500 2.33000 2.33500 |
477 1766 2277 3571 |
1 2 2 1 |
|
MOVIEGAMES |
22.90 |
-0.22 % |
11:45:23 |
1 |
23,0500 |
2 |
550 |
22.95000 |
23.00000 |
109 |
1 |
6 |
136 |
[+] |
MOV |
22.80 23.10 |
20.65000 25.15000 |
11:27:25 11:00:12 11:00:12 11:00:12
|
300 149 50 1
|
22,9000 22,9000 22,9500 23,0000
|
3 6 1 1 |
552 1409 1877 50 |
22.90000 22.80000 22.70000 22.65000 |
23.05000 23.10000 23.15000 23.20000 |
103 1190 121 19657 |
2 4 2 3 |
|
MPAY |
0.94 |
0.86 % |
13:15:33 |
100 |
0,9380 |
1 |
12 |
0.93300 |
0.93800 |
1967 |
3 |
73 |
68 |
[+] |
MPY |
0.92 0.95 |
0.75200 1.12800 |
13:04:16 13:02:06 13:01:26 12:43:55
|
4233 500 400 1436
|
0,9310 0,9380 0,9370 0,9380
|
2 1 2 3 |
2347 5766 20000 6718 |
0.93200 0.93100 0.93000 0.92600 |
0.94000 0.94300 0.94700 0.94800 |
513 3888 1500 1600 |
1 1 1 1 |
|
MPLVERBUM |
0.00 |
0.00 % |
16:47:55 |
1 |
4,1600 |
1 |
450 |
4.58000 |
4.80000 |
430 |
1 |
0 |
0 |
[+] |
VER |
0.00 0.00 |
3.34000 4.98000 |
10:24:25 09:02:34 14:51:15 14:39:05
|
450 1 100 9
|
4,6800 4,0800 4,6000 4,8000
|
2 1 1 1 |
417 320 330 70 |
4.14000 4.12000 4.04000 4.00000 |
4.96000 5.40000 5.50000 7.00000 |
370 216 691 340 |
1 1 2 1 |
|
MUZA |
6.30 |
4.13 % |
11:55:42 |
382 |
6,3000 |
1 |
1230 |
6.10000 |
6.30000 |
218 |
1 |
0 |
2 |
[+] |
MZA |
6.30 6.30 |
5.70000 6.90000 |
11:40:23 11:40:23 11:40:23 09:23:11
|
1240 1000 119 100
|
6,0500 6,0500 6,0500 6,0500
|
1 1 1 1 |
90 5 197 1000 |
6.00000 5.65000 5.30000 3.36000 |
6.35000 6.40000 6.50000 6.80000 |
2000 1172 274 220 |
1 1 1 2 |
|
MWTRADE |
4.60 |
0.00 % |
09:45:20 |
124 |
4,6000 |
1 |
410 |
4.60000 |
4.65000 |
3990 |
1 |
0 |
1 |
[+] |
MWT |
4.60 4.60 |
4.14000 5.06000 |
09:31:11 16:31:15 15:03:02 14:25:04
|
10 177 20 3
|
4,6000 4,6000 4,6000 4,6000
|
2 1 1 1 |
478 1200 500 3 |
4.55000 4.48000 4.43000 3.59000 |
4.70000 4.99000 5.00000 5.32000 |
1596 390 12 226 |
1 1 4 1 |
|
NANOGROUP |
1.51 |
1.15 % |
13:25:41 |
50 |
1,5860 |
1 |
1015 |
1.58000 |
1.58600 |
4950 |
1 |
40 |
62 |
[+] |
NNG |
1.51 1.59 |
1.36400 1.66400 |
13:25:28 13:24:58 13:10:36 13:09:27
|
1985 1 3116 1500
|
1,5800 1,5800 1,5780 1,5760
|
1 2 1 1 |
657 2067 10000 2000 |
1.55000 1.54200 1.53400 1.53200 |
1.59000 1.60000 1.60200 1.62000 |
2000 5300 10000 3300 |
1 2 1 2 |
|
NEPTIS |
0.00 |
0.00 % |
11:56:07 |
19 |
51,0000 |
1 |
2 |
51.00000 |
53.00000 |
2 |
1 |
0 |
0 |
[+] |
YAN |
0.00 0.00 |
40.80000 61.00000 |
11:03:44 09:41:51 09:53:58 12:58:14
|
1 100 1 10
|
51,0000 51,0000 50,0000 50,0000
|
1 1 1 1 |
5 10 5 10 |
50.50000 50.00000 49.00000 48.00000 |
55.00000 58.00000 60.00000 65.00000 |
2 2 30 10 |
1 1 2 1 |
|
NESTMEDIC |
1.90 |
0.00 % |
09:00:00 |
10 |
1,9000 |
1 |
1250 |
1.82000 |
1.90000 |
789 |
1 |
0 |
0 |
[+] |
NST |
1.90 1.90 |
1.52000 2.28000 |
16:41:46 09:00:00 15:51:49 15:24:32
|
20 400 10 800
|
1,9000 1,8200 1,9100 1,8500
|
2 1 1 1 |
1450 40 231 1000 |
1.81000 1.80000 1.73000 1.71000 |
1.91000 1.92000 1.94000 1.97000 |
1190 168 940 1576 |
1 1 1 1 |
|
NETWISE |
37.80 |
-1.59 % |
11:57:01 |
50 |
37,2000 |
1 |
54 |
36.80000 |
37.80000 |
39 |
1 |
0 |
2 |
[+] |
NTW |
37.20 37.80 |
30.40000 45.20000 |
09:19:54 09:12:29 09:00:27 09:00:27
|
5 10 39 94
|
37,8000 37,8000 37,8000 37,8000
|
2 1 2 1 |
110 10 70 20 |
36.60000 36.40000 36.20000 36.00000 |
38.00000 38.40000 38.60000 38.80000 |
194 110 194 505 |
3 1 1 4 |
|
NEUCA |
602.00 |
1.00 % |
12:54:37 |
3 |
607,0000 |
2 |
8 |
605.00000 |
607.00000 |
40 |
2 |
0 |
152 |
[+] |
NEU |
594.00 607.00 |
542.00000 662.00000 |
12:54:37 12:54:37 12:50:29 12:47:36
|
10 4 3 11
|
607,0000 606,0000 606,0000 606,0000
|
2 2 3 1 |
19 12 27 43 |
603.00000 602.00000 600.00000 599.00000 |
609.00000 610.00000 613.00000 614.00000 |
45 12 104 112 |
1 1 2 3 |
|
NEWAG |
18.00 |
0.84 % |
13:05:35 |
18 |
18,1000 |
2 |
51 |
17.95000 |
18.05000 |
1 |
1 |
0 |
8 |
[+] |
NWG |
17.95 18.25 |
16.20000 19.80000 |
12:52:51 12:43:34 12:33:29 12:19:40
|
1 1 10 1
|
18,1000 18,1000 18,1000 18,1000
|
5 1 4 2 |
50 1 103 35 |
17.90000 17.85000 17.80000 17.75000 |
18.10000 18.15000 18.20000 18.25000 |
482 3 44 124 |
1 3 4 4 |
|
NEXTBIKE |
0.00 |
0.00 % |
15:00:00 |
20 |
9,0000 |
1 |
75 |
8.00000 |
8.70000 |
60 |
1 |
0 |
0 |
[+] |
NXB |
0.00 0.00 |
7.20000 10.80000 |
11:00:00 11:00:00 15:00:00 11:00:00
|
20 10 20 15
|
9,1000 9,1000 9,4500 9,5000
|
1 1 2 1 |
65 100 130 5 |
7.95000 7.85000 7.70000 7.50000 |
9.00000 9.10000 9.70000 9.85000 |
27 197 15 75 |
1 1 1 1 |
|
NGGAMES |
0.11 |
2.68 % |
13:12:07 |
156 |
0,1150 |
1 |
552 |
0.11500 |
0.11550 |
11111 |
1 |
291 |
33 |
[+] |
NGG |
0.11 0.12 |
0.09080 0.13600 |
13:03:23 12:32:40 12:32:36 12:28:01
|
156 1 1 5733
|
0,1155 0,1150 0,1150 0,1155
|
2 5 4 2 |
15000 30777 26520 43500 |
0.11150 0.11100 0.11050 0.11000 |
0.11650 0.11700 0.11750 0.11800 |
20000 7100 29900 29747 |
1 1 2 2 |
|
NOCTILUCA |
116.00 |
-1.19 % |
12:15:37 |
54 |
116,0000 |
2 |
20 |
116.20000 |
118.00000 |
302 |
1 |
0 |
36 |
[+] |
NCL |
115.40 117.80 |
92.80000 139.20000 |
12:14:37 11:55:05 11:47:55 11:47:47
|
2 8 27 18
|
117,8000 117,8000 117,8000 117,6000
|
2 2 2 6 |
132 59 42 107 |
116.00000 115.40000 115.20000 115.00000 |
120.00000 120.60000 121.80000 122.00000 |
281 9 199 60 |
4 1 1 1 |
|
NOTORIA |
0.00 |
0.00 % |
12:11:50 |
25 |
8,7000 |
1 |
18 |
8.40000 |
8.70000 |
233 |
1 |
0 |
0 |
[+] |
NTS |
0.00 0.00 |
7.00000 10.40000 |
10:48:56 11:55:52 11:12:10 16:46:45
|
32 25 36 100
|
8,7000 8,7000 8,7000 8,4500
|
1 1 1 1 |
28 250 27 34 |
8.35000 8.30000 7.40000 6.10000 |
8.80000 9.50000 10.00000 11.00000 |
100 118 273 148 |
1 1 1 1 |
|
NOVAINV |
0.82 |
0.49 % |
10:24:25 |
49 |
0,8200 |
2 |
1691 |
0.76800 |
0.81800 |
752 |
1 |
0 |
0 |
[+] |
NOV |
0.82 0.82 |
0.65600 0.98400 |
09:29:01 17:00:00 17:00:00 16:35:18
|
7 1 59 3800
|
0,8200 0,8160 0,8160 0,7900
|
1 1 1 1 |
1277 1830 1316 1600 |
0.76600 0.76400 0.76000 0.74000 |
0.82000 0.83000 0.84000 0.85000 |
6990 6000 1266 6459 |
3 2 1 2 |
|
NOVAVISGR |
1.33 |
-2.72 % |
13:06:13 |
2 |
1,2500 |
1 |
1000 |
1.27000 |
1.30000 |
5770 |
1 |
22 |
28 |
[+] |
NVG |
1.25 1.33 |
1.20000 1.46000 |
13:02:41 13:02:00 13:02:00 13:02:00
|
5000 6000 5000 1000
|
1,2600 1,2700 1,2700 1,2750
|
2 2 1 1 |
3998 6000 3000 3000 |
1.25000 1.23000 1.22000 1.21500 |
1.32500 1.33000 1.33500 1.36500 |
3490 6298 975 1868 |
1 2 1 1 |
|
NOVITA |
115.00 |
-2.58 % |
11:12:41 |
2 |
113,5000 |
2 |
5 |
113.00000 |
115.50000 |
4 |
1 |
0 |
2 |
[+] |
NVT |
113.50 115.00 |
103.50000 126.50000 |
11:12:41 11:12:41 11:12:41 10:13:16
|
10 2 1 5
|
114,0000 115,0000 115,0000 116,5000
|
3 1 1 2 |
30 5 15 20 |
112.00000 111.00000 110.50000 110.00000 |
116.00000 116.50000 117.00000 117.50000 |
6 4 4 48 |
2 3 1 1 |
|
NTCAPITAL |
0.80 |
0.25 % |
13:21:31 |
140 |
0,7920 |
1 |
9 |
0.79200 |
0.80000 |
1195 |
1 |
12 |
9 |
[+] |
NTC |
0.79 0.81 |
0.72400 0.88400 |
12:53:22 12:47:50 12:11:30 10:10:46
|
2500 1 1000 1305
|
0,7920 0,7920 0,7920 0,8000
|
4 1 1 3 |
4150 200 6416 10479 |
0.79000 0.78800 0.78600 0.78000 |
0.80400 0.80600 0.80800 0.81000 |
3108 1999 5917 5712 |
1 1 1 3 |
|
NTTSYSTEM |
5.04 |
-3.37 % |
12:09:26 |
275 |
4,8700 |
3 |
572 |
4.87000 |
4.98000 |
920 |
2 |
2 |
10 |
[+] |
NTT |
4.87 5.04 |
4.54000 5.54000 |
12:09:26 12:09:26 11:41:15 11:41:15
|
10 114 286 10
|
4,8700 4,8700 4,8700 4,9100
|
2 1 2 2 |
750 10 750 1050 |
4.86000 4.83000 4.82000 4.81000 |
5.00000 5.04000 5.06000 5.10000 |
287 2273 4 1200 |
1 2 1 1 |
|
NWAI |
0.00 |
0.00 % |
15:04:59 |
10 |
14,9000 |
1 |
140 |
14.30000 |
14.90000 |
30 |
1 |
0 |
0 |
[+] |
NWA |
0.00 0.00 |
12.00000 17.80000 |
13:52:15 09:00:00 12:32:05 12:31:51
|
216 15 82 55
|
14,4000 15,0000 14,8000 14,7000
|
1 1 1 0 |
187 300 55 0 |
14.20000 13.80000 11.50000 0.00000 |
15.00000 16.40000 16.50000 16.70000 |
134 166 285 65 |
1 1 1 1 |
|
ODLEWNIE |
8.72 |
0.00 % |
10:13:55 |
12 |
8,7400 |
2 |
106 |
8.66000 |
8.74000 |
163 |
1 |
0 |
1 |
[+] |
ODL |
8.66 8.74 |
7.86000 9.58000 |
10:00:40 09:58:58 09:19:41 09:19:41
|
2 50 42 58
|
8,6600 8,6600 8,6600 8,7200
|
2 2 2 2 |
224 310 330 700 |
8.62000 8.60000 8.52000 8.50000 |
8.80000 8.82000 8.90000 8.94000 |
587 200 567 365 |
1 1 1 2 |
|
OEX |
35.00 |
0.00 % |
12:02:19 |
45 |
36,0000 |
1 |
240 |
35.00000 |
35.50000 |
61 |
1 |
0 |
2 |
[+] |
OEX |
35.00 36.00 |
31.50000 38.50000 |
10:02:46 15:44:12 11:33:12 11:19:53
|
17 80 17 6
|
35,0000 36,0000 35,0000 35,0000
|
1 1 1 1 |
100 40 45 9 |
34.10000 34.00000 33.60000 33.40000 |
36.00000 36.40000 37.60000 37.80000 |
174 255 30 27 |
3 2 1 1 |
|
ONDE |
15.70 |
-0.13 % |
13:23:30 |
106 |
15,6000 |
2 |
515 |
15.52000 |
15.60000 |
4 |
1 |
72 |
1,109 |
[+] |
OND |
15.10 15.88 |
14.14000 17.26000 |
13:23:30 13:21:49 13:21:17 13:19:58
|
44 6 50 51
|
15,6000 15,6000 15,6000 15,5800
|
1 1 3 2 |
324 900 1097 3563 |
15.50000 15.42000 15.40000 15.34000 |
15.62000 15.64000 15.66000 15.68000 |
53 302 1664 87 |
1 3 2 1 |
|
ONE2TRIBE |
0.42 |
-6.04 % |
12:29:05 |
2381 |
0,4200 |
1 |
18319 |
0.42000 |
0.44500 |
399 |
1 |
2 |
1 |
[+] |
O2T |
0.42 0.42 |
0.33600 0.50400 |
16:42:27 16:17:53 14:25:42 14:24:28
|
1000 100 2928 2500
|
0,4470 0,4470 0,4000 0,4000
|
1 1 1 1 |
234 999 2381 1000 |
0.41000 0.40100 0.40000 0.39000 |
0.44600 0.44700 0.45000 0.45100 |
2000 1250 4309 5000 |
1 2 2 1 |
|
ONEMORE |
2.14 |
12.15 % |
13:27:59 |
200 |
2,4000 |
1 |
100 |
2.36000 |
2.40000 |
3671 |
1 |
516 |
1,215 |
[+] |
OML |
2.07 2.54 |
1.71200 2.56500 |
13:27:40 13:26:35 13:26:35 13:24:50
|
129 9 1 2399
|
2,4000 2,4550 2,4200 2,4200
|
1 2 2 1 |
500 4780 5500 500 |
2.35500 2.35000 2.34500 2.34000 |
2.45000 2.45500 2.46000 2.46500 |
1300 1991 2165 2700 |
1 1 2 2 |
|
ONICO |
0.00 |
0.00 % |
11:00:00 |
82 |
6,0000 |
1 |
4 |
11.00000 |
PKC |
2008 |
2 |
0 |
0 |
[+] |
ONC |
0.00 0.00 |
4.80000 7.20000 |
12:14:28 11:00:00 11:00:00 11:00:00
|
195 190 1 100
|
6,0000 6,0000 6,0000 6,0000
|
1 1 1 1 |
165 497 1410 1000 |
3.00000 2.00000 1.00000 0.10000 |
4.00000 6.00000 10.70000 12.00000 |
150 242 30 82 |
1 2 1 1 |
|
OPONEOPL |
40.00 |
2.51 % |
12:58:29 |
32 |
40,8000 |
5 |
576 |
39.80000 |
40.80000 |
133 |
3 |
2 |
79 |
[+] |
OPN |
39.50 40.80 |
36.00000 44.00000 |
12:57:48 12:53:47 12:53:47 12:53:47
|
22 78 150 32
|
40,8000 40,8000 40,8000 40,8000
|
1 1 1 1 |
201 24 678 50 |
39.70000 39.60000 39.50000 39.20000 |
40.90000 41.00000 41.20000 41.30000 |
1880 637 515 115 |
2 7 5 2 |
|
OPTEAM |
8.28 |
0.85 % |
12:39:07 |
30 |
8,2600 |
2 |
1120 |
8.20000 |
8.26000 |
92 |
1 |
0 |
1 |
[+] |
OPM |
8.26 8.28 |
7.46000 9.10000 |
09:00:00 09:00:00 17:00:00 15:55:02
|
17 50 108 15
|
8,2800 8,2800 8,1900 8,1900
|
3 1 1 1 |
185 7198 2 200 |
8.19000 8.15000 7.95000 7.92000 |
8.28000 8.29000 8.30000 8.50000 |
1163 910 220 250 |
2 1 2 1 |
|
OPTIGIS |
0.55 |
-0.69 % |
10:03:48 |
489 |
0,5780 |
2 |
3031 |
0.55000 |
0.58800 |
2910 |
3 |
2 |
1 |
[+] |
OPI |
0.55 0.58 |
0.44200 0.66200 |
10:02:58 10:02:49 15:07:06 12:31:59
|
170 1750 11 1500
|
0,5500 0,5520 0,5820 0,5500
|
1 1 1 1 |
1700 2500 6666 999 |
0.54400 0.54200 0.54000 0.52200 |
0.59000 0.59600 0.59800 0.60000 |
1783 1650 3031 1667 |
1 1 1 1 |
|
ORANGEPL |
6.82 |
0.80 % |
13:28:26 |
96 |
6,8360 |
2 |
1020 |
6.83000 |
6.84000 |
1092 |
4 |
974 |
6,678 |
[+] |
OPL |
6.77 6.92 |
6.14000 7.50400 |
13:28:26 13:28:26 13:28:24 13:28:24
|
611 347 1127 764
|
6,8360 6,8360 6,8300 6,8280
|
2 2 2 1 |
3866 3075 2141 3300 |
6.82600 6.82400 6.82200 6.82000 |
6.84600 6.84800 6.85400 6.85600 |
1528 6953 19077 1528 |
1 3 1 1 |
|
ORCOGROUP |
0.00 |
0.00 % |
16:27:44 |
848 |
2,5200 |
1 |
152 |
2.52000 |
2.58000 |
4444 |
1 |
0 |
0 |
[+] |
OPG |
0.00 0.00 |
2.26800 2.77200 |
16:27:44 09:48:23 09:00:00 11:58:31
|
152 55 100 157
|
2,5200 2,6410 2,5200 2,6600
|
1 1 1 1 |
3530 2036 600 321 |
2.36000 2.21000 2.05000 2.04000 |
2.64100 2.66000 2.69000 2.70000 |
6611 360 400 12335 |
1 1 1 2 |
|
ORGANIC |
0.00 |
0.00 % |
15:00:00 |
20 |
1,8000 |
1 |
20 |
1.76000 |
1.86000 |
20 |
1 |
0 |
0 |
[+] |
ORG |
0.00 0.00 |
1.44000 2.16000 |
15:00:00 15:00:00 11:00:00 11:24:31
|
20 20 10 107
|
1,8000 1,8000 1,8600 1,8600
|
1 1 1 1 |
585 50 100 160 |
1.74000 1.70000 1.60000 1.50000 |
1.87000 1.88000 1.90000 1.92000 |
545 20 20 20 |
1 1 1 1 |
|
ORZLOPONY |
0.00 |
0.00 % |
16:21:28 |
10 |
2,3000 |
1 |
5 |
2.16000 |
2.22000 |
583 |
1 |
0 |
0 |
[+] |
ORL |
0.00 0.00 |
1.84000 2.76000 |
13:33:38 13:33:38 13:33:38 13:33:38
|
10365 10 901 224
|
2,1000 2,1000 2,2200 2,2400
|
1 1 1 1 |
239 425 10600 249 |
2.10000 2.08000 2.04000 2.02000 |
2.24000 2.46000 2.70000 2.96000 |
893 5000 1110 610 |
1 1 1 1 |
|
OTLOG |
27.40 |
0.00 % |
13:23:23 |
18 |
27,5000 |
1 |
267 |
27.50000 |
27.80000 |
106 |
1 |
6 |
152 |
[+] |
OTS |
26.00 28.00 |
24.70000 30.10000 |
13:05:39 13:05:39 12:56:37 12:41:51
|
50 50 178 4
|
27,5000 27,6000 27,8000 28,0000
|
2 2 2 1 |
17 22 147 260 |
27.20000 27.00000 26.50000 26.40000 |
28.00000 28.30000 28.40000 28.50000 |
1600 75 521 1500 |
2 1 2 1 |
|
OTMUCHOW |
3.16 |
-1.56 % |
09:14:06 |
50 |
3,1600 |
1 |
200 |
3.18000 |
3.28000 |
600 |
1 |
1 |
2 |
[+] |
OTM |
3.16 3.16 |
2.85000 3.47000 |
09:14:06 09:00:00 13:05:29 15:42:14
|
400 200 4 2
|
3,1600 3,1600 3,2100 3,2100
|
1 1 2 1 |
2380 2000 1977 180 |
3.16000 3.12000 3.11000 3.03000 |
3.29000 3.30000 3.31000 3.33000 |
624 1200 2270 381 |
1 2 1 1 |
|
OUTDOORZY |
0.71 |
0.00 % |
09:35:23 |
1000 |
0,7080 |
1 |
2000 |
0.67000 |
0.70800 |
1950 |
1 |
1 |
1 |
[+] |
OUT |
0.71 0.71 |
0.56800 0.84800 |
16:09:48 16:08:19 15:37:45 15:36:41
|
50 2500 50 6019
|
0,7080 0,7040 0,7020 0,7000
|
1 1 1 4 |
400 1540 1500 19385 |
0.66000 0.65600 0.65400 0.64200 |
0.71000 0.71600 0.71800 0.72000 |
6780 300 3000 8880 |
2 1 1 3 |
|
OVOSTAR |
42.00 |
0.00 % |
10:22:13 |
5 |
42,0000 |
1 |
295 |
41.60000 |
42.20000 |
50 |
1 |
0 |
9 |
[+] |
OVO |
42.00 42.00 |
37.80000 46.20000 |
09:46:29 09:45:53 09:08:06 12:42:47
|
188 12 1 45
|
42,0000 42,0000 42,0000 42,0000
|
1 1 1 3 |
186 32 82 208 |
41.40000 40.60000 40.40000 40.00000 |
42.40000 42.60000 42.80000 43.00000 |
150 24 200 1042 |
1 1 1 2 |
|
OZECAPITAL |
1.20 |
-1.71 % |
12:47:24 |
870 |
1,1500 |
1 |
1800 |
1.12800 |
1.17000 |
855 |
1 |
41 |
48 |
[+] |
OZE |
1.15 1.22 |
0.96000 1.44000 |
11:49:41 11:48:26 11:48:26 11:48:26
|
411 15765 1800 870
|
1,1700 1,1700 1,1720 1,1800
|
1 1 1 3 |
840 1555 656 25472 |
1.12600 1.11400 1.11200 1.10000 |
1.18600 1.18800 1.19000 1.19600 |
3000 1700 1094 1805 |
1 1 1 1 |
|
PAMAPOL |
3.52 |
-1.96 % |
13:04:18 |
13 |
3,5100 |
3 |
3026 |
3.51000 |
3.57000 |
1470 |
2 |
1 |
5 |
[+] |
PMP |
3.51 3.57 |
3.17000 3.87000 |
13:04:18 13:04:18 10:32:12 09:23:05
|
500 30 30 500
|
3,5100 3,5100 3,5700 3,5200
|
6 1 2 1 |
4015 3 2100 150 |
3.50000 3.49000 3.40000 3.39000 |
3.58000 3.60000 3.64000 3.65000 |
597 500 30 746 |
2 1 1 3 |
|
PANOVA |
11.40 |
-3.42 % |
10:15:38 |
459 |
11,3000 |
1 |
100 |
11.40000 |
11.60000 |
791 |
2 |
2 |
28 |
[+] |
NVA |
11.30 11.40 |
10.30000 12.50000 |
10:11:03 10:11:03 10:11:03 10:11:03
|
459 150 250 997
|
11,3000 11,3000 11,3000 11,4000
|
1 2 2 3 |
527 244 1614 749 |
11.30000 11.20000 11.10000 11.00000 |
11.90000 12.10000 12.40000 12.70000 |
200 300 1141 150 |
1 1 2 1 |
|
PARCELTEC |
0.00 |
0.00 % |
15:00:00 |
86 |
0,5600 |
1 |
2000 |
0.16200 |
PKC |
1700 |
1 |
0 |
0 |
[+] |
PTE |
0.00 0.00 |
0.44800 0.67200 |
11:00:00 11:00:00 11:00:00 11:00:00
|
20 888 20 417
|
0,5600 0,5600 0,5600 0,5600
|
1 1 0 0 |
3000 3000 0 0 |
0.16100 0.16050 0.00000 0.00000 |
0.55000 0.56000 0.61600 0.61800 |
830 409 1816 6868 |
1 1 1 1 |
|
PARTNER |
0.13 |
-12.75 % |
13:15:52 |
800 |
0,1300 |
1 |
700 |
0.13000 |
0.13950 |
7300 |
3 |
101 |
13 |
[+] |
PRN_ |
0.13 0.15 |
0.10450 0.15650 |
13:15:52 13:15:52 13:15:52 13:15:52
|
2800 3400 2500 5000
|
0,1305 0,1305 0,1305 0,1310
|
2 1 2 2 |
17000 5000 3500 9500 |
0.12650 0.12600 0.12550 0.12350 |
0.14000 0.14400 0.14550 0.14600 |
7400 2000 4000 5250 |
1 1 1 1 |
|
PASSUS |
32.00 |
0.93 % |
12:39:36 |
30 |
32,7000 |
1 |
30 |
32.10000 |
32.70000 |
20 |
1 |
0 |
2 |
[+] |
PAS |
32.00 32.70 |
28.80000 35.20000 |
09:25:28 09:25:24 09:25:22 12:01:57
|
10 20 10 20
|
32,0000 32,0000 32,0000 32,4000
|
1 1 1 1 |
30 240 68 10 |
32.00000 31.60000 31.10000 31.00000 |
33.00000 33.10000 33.50000 33.90000 |
10 230 50 40 |
1 1 1 1 |
|
PATENTUS |
1.46 |
-5.23 % |
10:51:01 |
500 |
1,4500 |
1 |
265 |
1.46000 |
1.48500 |
500 |
1 |
3 |
4 |
[+] |
PAT |
1.45 1.46 |
1.31500 1.60500 |
10:51:01 10:51:01 10:49:19 10:49:19
|
500 500 200 450
|
1,4500 1,4550 1,4600 1,4600
|
3 2 2 1 |
2054 1300 400 2000 |
1.45000 1.44500 1.44000 1.43500 |
1.49000 1.51000 1.52000 1.53000 |
1000 2000 5470 2500 |
1 1 2 1 |
|
PCCEXOL |
3.97 |
-2.65 % |
13:08:38 |
500 |
3,8600 |
4 |
2783 |
3.86000 |
3.88500 |
548 |
3 |
136 |
525 |
[+] |
PCX |
3.76 3.97 |
3.57000 4.36000 |
12:48:20 12:48:20 12:46:10 12:45:44
|
103 647 1000 500
|
3,8700 3,8700 3,8700 3,8700
|
3 8 1 5 |
2500 3484 440 3610 |
3.85500 3.85000 3.84500 3.84000 |
3.90000 3.91000 3.92000 3.93000 |
4370 1050 1914 2409 |
1 2 1 2 |
|
PCCROKITA |
116.80 |
1.54 % |
13:26:22 |
18 |
118,6000 |
1 |
27 |
118.00000 |
118.20000 |
3 |
1 |
2 |
199 |
[+] |
PCR |
116.20 118.60 |
105.20000 128.40000 |
13:26:22 13:25:44 13:22:51 13:22:51
|
10 93 22 100
|
118,6000 118,2000 118,0000 118,0000
|
2 1 1 3 |
382 23 77 118 |
117.60000 117.40000 117.20000 117.00000 |
118.60000 118.80000 119.00000 119.60000 |
42 720 1064 342 |
2 3 2 3 |
|
PCFGROUP |
36.95 |
0.41 % |
13:24:53 |
10 |
37,1000 |
6 |
247 |
36.65000 |
37.10000 |
195 |
3 |
1 |
46 |
[+] |
PCF |
36.50 37.10 |
33.30000 40.60000 |
11:41:12 11:23:11 11:03:41 11:03:40
|
7 5 34 80
|
37,1000 37,1000 37,0000 37,0000
|
2 2 2 1 |
1053 511 69 15 |
36.60000 36.50000 36.40000 36.35000 |
37.20000 37.40000 37.85000 37.90000 |
80 23 212 38 |
1 1 1 1 |
|
PEKABEX |
17.00 |
0.88 % |
12:27:32 |
90 |
17,1500 |
1 |
240 |
17.15000 |
17.30000 |
670 |
2 |
2 |
37 |
[+] |
PBX |
17.00 17.15 |
15.30000 18.70000 |
11:36:43 11:36:43 11:15:05 10:25:33
|
43 57 123 211
|
17,1000 17,1000 17,1000 17,0000
|
1 1 1 1 |
7 241 90 2095 |
17.10000 17.00000 16.80000 16.70000 |
17.40000 17.45000 17.50000 17.55000 |
884 327 3333 20 |
3 1 3 1 |
|
PEKAO |
91.68 |
0.33 % |
13:27:25 |
1 |
91,3000 |
3 |
587 |
91.30000 |
91.34000 |
568 |
4 |
252 |
23,072 |
[+] |
PEO |
90.90 92.38 |
82.52000 100.80000 |
13:27:24 13:26:30 13:26:29 13:26:28
|
2 22 5 245
|
91,3000 91,3000 91,3000 91,3000
|
1 2 2 1 |
200 378 423 200 |
91.28000 91.26000 91.24000 91.22000 |
91.36000 91.40000 91.42000 91.44000 |
126 784 247 515 |
1 5 2 2 |
|
PEPCO |
43.36 |
0.09 % |
13:28:00 |
41 |
43,4200 |
3 |
2627 |
43.46000 |
43.54000 |
2430 |
4 |
253 |
10,939 |
[+] |
PCO |
42.80 43.66 |
39.04000 47.68000 |
13:28:00 13:28:00 13:27:59 13:27:59
|
198 775 447 276
|
43,4200 43,4400 43,4800 43,4800
|
1 6 7 2 |
820 1765 3836 389 |
43.44000 43.42000 43.40000 43.38000 |
43.56000 43.58000 43.60000 43.62000 |
1148 1815 1009 660 |
2 3 3 1 |
|
PEPEES |
1.25 |
0.81 % |
13:17:20 |
900 |
1,2500 |
1 |
8862 |
1.23000 |
1.25000 |
814 |
3 |
6 |
7 |
[+] |
PPS |
1.23 1.25 |
1.13000 1.37000 |
12:36:56 12:36:56 09:40:32 09:40:32
|
306 880 1138 362
|
1,2500 1,2500 1,2300 1,2400
|
2 6 3 3 |
1451 49144 6590 8000 |
1.21000 1.20000 1.19000 1.18000 |
1.26000 1.27000 1.28000 1.29000 |
5953 2800 4193 5666 |
1 2 2 4 |
|
PGE |
6.80 |
0.92 % |
13:28:25 |
154 |
6,8320 |
2 |
1228 |
6.83000 |
6.83200 |
795 |
1 |
851 |
5,771 |
[+] |
PGE |
6.68 6.88 |
6.12000 7.48000 |
13:28:25 13:26:16 13:26:16 13:25:58
|
891 811 100 8
|
6,8320 6,8300 6,8300 6,8340
|
2 1 2 2 |
2412 1537 1700 1573 |
6.82600 6.82400 6.82200 6.82000 |
6.83600 6.84000 6.84200 6.84400 |
653 1557 4640 1537 |
2 2 5 1 |
|
PGFGROUP |
1.30 |
-6.27 % |
13:27:50 |
1100 |
1,1950 |
1 |
12 |
1.19500 |
1.22000 |
367 |
1 |
258 |
314 |
[+] |
PGV |
1.17 1.32 |
1.17000 1.43000 |
13:08:32 13:03:05 13:03:05 13:03:05
|
500 367 1133 1500
|
1,2250 1,1850 1,1900 1,2000
|
2 2 2 2 |
2500 3803 5655 31000 |
1.18500 1.18000 1.17500 1.17000 |
1.22500 1.23500 1.24000 1.25000 |
1879 6250 15759 5825 |
1 2 2 2 |
|
PHN |
12.90 |
-0.78 % |
12:27:35 |
100 |
12,8000 |
1 |
50 |
12.80000 |
12.90000 |
576 |
3 |
0 |
1 |
[+] |
PHN |
12.80 12.90 |
11.65000 14.15000 |
09:24:52 09:10:49 09:10:49 09:10:49
|
4 1 1 1
|
12,9000 12,9000 12,9000 12,9000
|
1 2 2 2 |
388 4800 205 580 |
12.70000 12.60000 12.50000 12.30000 |
12.95000 13.00000 13.20000 13.25000 |
1500 502 780 426 |
3 2 1 1 |
|
PHOTON |
13.05 |
-2.10 % |
12:58:40 |
147 |
12,7100 |
2 |
677 |
12.82000 |
13.15400 |
210 |
1 |
3 |
42 |
[+] |
PEN |
12.71 13.19 |
11.74600 14.35400 |
12:58:40 12:58:40 12:58:40 12:58:22
|
150 156 300 187
|
12,8000 12,8000 12,8020 12,9000
|
1 1 1 1 |
53 120 90 77 |
12.71000 12.70000 12.62000 12.60000 |
13.15600 13.16000 13.18000 13.19000 |
123 156 300 526 |
1 1 1 2 |
|
PIXELCROW |
0.12 |
-0.80 % |
09:34:39 |
30 |
0,1240 |
1 |
1000 |
0.11800 |
0.12300 |
800 |
1 |
12 |
2 |
[+] |
PIX |
0.12 0.12 |
0.09950 0.14800 |
09:00:00 14:05:42 10:48:14 10:48:06
|
12419 100 1250 1000
|
0,1240 0,1250 0,1300 0,1300
|
1 1 1 1 |
2000 21414 970 1000 |
0.11500 0.11400 0.10600 0.10400 |
0.12400 0.13000 0.13200 0.13400 |
51652 14584 1500 2500 |
2 2 1 1 |
|
PKNORLEN |
62.50 |
0.29 % |
13:28:51 |
2 |
62,2200 |
3 |
308 |
62.20000 |
62.22000 |
780 |
5 |
488 |
30,323 |
[+] |
PKN |
61.82 62.66 |
56.26000 68.74000 |
13:28:20 13:28:06 13:27:37 13:26:51
|
150 2 20 9
|
62,2200 62,2000 62,2000 62,2200
|
3 6 5 9 |
676 561 1482 1823 |
62.18000 62.16000 62.14000 62.12000 |
62.24000 62.26000 62.28000 62.30000 |
1738 1011 839 723 |
6 5 3 3 |
|
PKOBP |
31.86 |
0.31 % |
13:28:18 |
4 |
31,9400 |
3 |
1576 |
31.91000 |
31.94000 |
3305 |
4 |
1,026 |
32,740 |
[+] |
PKO |
31.65 32.18 |
28.68000 35.04000 |
13:28:17 13:25:06 13:25:05 13:25:05
|
25 2 7 5
|
31,9400 31,9300 31,9300 31,9400
|
9 1 1 1 |
1579 800 328 328 |
31.90000 31.89000 31.88000 31.87000 |
31.95000 31.96000 31.97000 31.98000 |
298 307 1518 890 |
2 2 3 2 |
|
PKPCARGO |
14.61 |
-0.41 % |
13:22:10 |
90 |
14,5200 |
1 |
5 |
14.52000 |
14.55000 |
1046 |
2 |
25 |
368 |
[+] |
PKP |
14.51 14.88 |
13.15000 16.07000 |
13:20:31 13:13:10 13:13:10 13:00:58
|
5 309 271 51
|
14,5200 14,5100 14,5100 14,5800
|
3 7 2 2 |
1690 1597 1859 3852 |
14.51000 14.50000 14.48000 14.46000 |
14.56000 14.58000 14.59000 14.60000 |
2295 393 1158 997 |
1 1 1 4 |
|
PLASMA |
0.54 |
5.88 % |
11:00:00 |
1 |
0,5400 |
1 |
500 |
0.40000 |
0.52000 |
599 |
1 |
1 |
0 |
[+] |
PSM |
0.54 0.54 |
0.43200 0.64500 |
11:00:00 11:00:00 11:00:00 15:15:28
|
500 181 642 500
|
0,5400 0,5100 0,5100 0,5500
|
1 1 1 1 |
1563 1656 4980 20000 |
0.32000 0.30200 0.25800 0.20000 |
0.70000 0.71000 0.84000 0.96000 |
2058 777 900 444 |
1 1 1 1 |
|
PLATIGE |
28.50 |
3.17 % |
13:22:03 |
3 |
29,3000 |
2 |
52 |
28.50000 |
29.40000 |
661 |
2 |
3 |
88 |
[+] |
PLI |
28.50 29.70 |
22.80000 34.20000 |
13:22:03 13:07:24 13:06:58 13:03:53
|
52 1 65 100
|
29,0000 29,4000 29,3000 29,3000
|
1 2 1 1 |
89 1325 100 25 |
28.30000 28.00000 27.60000 27.50000 |
29.50000 29.60000 29.70000 29.90000 |
138 404 171 1220 |
1 3 2 4 |
|
PLAYWAY |
395.50 |
0.13 % |
13:10:44 |
4 |
394,5000 |
1 |
5 |
393.00000 |
394.00000 |
22 |
2 |
1 |
249 |
[+] |
PLW |
390.00 398.50 |
356.00000 435.00000 |
13:10:44 13:07:55 12:54:05 12:48:28
|
16 8 2 2
|
394,5000 394,0000 395,5000 395,0000
|
2 1 3 2 |
40 26 187 46 |
391.00000 390.50000 390.00000 389.50000 |
395.50000 396.00000 396.50000 397.00000 |
26 55 43 50 |
1 3 2 2 |
|
PLAZACNTR |
1.63 |
-0.60 % |
12:56:38 |
13 |
1,6500 |
2 |
1666 |
1.62000 |
1.65000 |
1541 |
2 |
13 |
21 |
[+] |
PLZ |
1.61 1.65 |
1.47000 1.79000 |
12:56:38 12:53:55 12:45:57 12:44:59
|
57 400 100 666
|
1,6400 1,6400 1,6400 1,6400
|
2 2 2 1 |
3771 4158 1653 666 |
1.61000 1.60000 1.58000 1.57000 |
1.66000 1.67000 1.68000 1.69000 |
2101 777 999 2777 |
3 1 1 2 |
|
PLGROUP |
0.00 |
0.00 % |
17:00:00 |
2000 |
0,1770 |
1 |
4700 |
0.15000 |
0.14800 |
2000 |
1 |
0 |
0 |
[+] |
PLG |
0.00 0.00 |
0.14200 0.21200 |
17:00:00 17:00:00 14:48:17 12:14:20
|
1100 1800 2000 1000
|
0,1770 0,1770 0,1865 0,1780
|
1 1 0 0 |
2000 1 0 0 |
0.13000 0.08020 0.00000 0.00000 |
0.17700 0.17750 0.17800 0.23400 |
6127 15 2000 7000 |
1 1 1 1 |
|
POINTGROUP |
0.00 |
0.00 % |
15:12:53 |
545 |
2,6400 |
2 |
916 |
2.62000 |
2.68000 |
1000 |
1 |
0 |
0 |
[+] |
PGM |
0.00 0.00 |
2.38000 2.90000 |
09:24:57 09:24:57 13:01:17 10:29:19
|
2708 292 340 250
|
2,6400 2,6800 2,7200 2,7200
|
1 1 1 1 |
240 2907 1500 600 |
2.60000 2.58000 2.56000 2.52000 |
2.70000 2.90000 2.98000 3.02000 |
2778 1236 500 480 |
1 3 1 1 |
|
POINTPACK |
46.20 |
0.00 % |
12:52:47 |
30 |
46,0000 |
2 |
523 |
44.60000 |
46.30000 |
22 |
1 |
1 |
40 |
[+] |
PNT |
44.10 46.50 |
37.00000 55.40000 |
10:54:08 10:53:03 09:50:52 09:50:52
|
422 40 27 11
|
46,5000 45,1000 44,1000 44,1000
|
1 1 1 2 |
45 150 120 123 |
44.50000 44.40000 44.30000 44.10000 |
46.50000 46.70000 46.90000 48.00000 |
56 43 522 25 |
1 1 2 1 |
|
POLENERGIA |
83.90 |
0.84 % |
11:20:01 |
43 |
84,5000 |
1 |
2 |
83.40000 |
83.90000 |
2 |
1 |
0 |
14 |
[+] |
PEP |
83.70 85.00 |
75.60000 92.20000 |
11:12:33 10:56:38 09:43:30 09:07:04
|
10 50 2 50
|
84,5000 84,5000 84,7000 83,7000
|
1 4 1 1 |
2 21 84 158 |
83.30000 83.20000 83.00000 82.70000 |
84.00000 84.10000 84.20000 84.50000 |
4 27 100 49 |
2 4 1 3 |
|
POLICE |
12.65 |
0.00 % |
13:04:56 |
6 |
12,5000 |
2 |
403 |
12.50000 |
12.65000 |
37 |
1 |
0 |
6 |
[+] |
PCE |
12.50 12.65 |
11.40000 13.90000 |
12:31:36 12:31:36 12:09:46 11:50:12
|
8 12 2 36
|
12,6500 12,6500 12,6500 12,6500
|
2 1 2 1 |
1206 600 1321 498 |
12.40000 12.30000 12.20000 12.00000 |
12.70000 12.80000 12.85000 12.90000 |
889 507 2 200 |
2 1 1 2 |
|
POLIMEXMS |
4.91 |
-0.93 % |
13:23:36 |
300 |
4,8780 |
2 |
1497 |
4.86000 |
4.87800 |
1700 |
1 |
99 |
484 |
[+] |
PXM |
4.85 4.96 |
4.42400 5.40500 |
13:20:12 13:13:36 13:02:25 12:55:28
|
979 100 3000 970
|
4,8760 4,8700 4,8660 4,8720
|
2 1 5 1 |
1882 360 3275 50 |
4.85600 4.85400 4.85000 4.84200 |
4.88000 4.88800 4.89600 4.90000 |
10000 830 2113 2650 |
1 1 1 2 |
|
POLMAN |
0.00 |
0.00 % |
15:44:04 |
1053 |
0,4700 |
2 |
3499 |
0.43100 |
0.46800 |
432 |
1 |
0 |
0 |
[+] |
PLM |
0.00 0.00 |
0.37600 0.56400 |
15:43:37 15:43:37 14:36:50 14:35:40
|
1947 1500 80 1299
|
0,4690 0,4680 0,4300 0,4310
|
1 2 1 2 |
4652 1500 3000 6000 |
0.43000 0.41100 0.41000 0.40200 |
0.47300 0.47500 0.47600 0.48000 |
900 947 3998 4167 |
1 1 1 1 |
|
POLTRONIC |
1.01 |
9.80 % |
13:07:20 |
300 |
1,1200 |
1 |
1801 |
1.01000 |
1.12000 |
2228 |
2 |
1 |
1 |
[+] |
PTN |
1.01 1.12 |
0.80800 1.21000 |
12:10:38 14:55:34 11:05:23 11:03:25
|
699 1000 170 1000
|
1,0100 1,0200 1,0000 1,0000
|
2 1 2 1 |
5300 506 1718 1900 |
1.00000 0.99000 0.98000 0.94200 |
1.13000 1.13500 1.14000 1.15000 |
5906 313 298 870 |
2 1 1 1 |
|
POLWAX |
2.99 |
-0.67 % |
12:11:00 |
7 |
2,9700 |
1 |
1406 |
2.96000 |
2.97000 |
1483 |
1 |
4 |
13 |
[+] |
PWX |
2.97 2.99 |
2.70000 3.28000 |
11:55:56 11:55:56 11:55:56 11:55:56
|
178 490 1200 300
|
2,9700 2,9700 2,9700 2,9700
|
2 1 1 4 |
1355 1429 182 977 |
2.95000 2.94000 2.93000 2.92000 |
2.98000 3.00000 3.01000 3.02000 |
3900 5154 8400 2500 |
1 4 4 2 |
|
PPG |
0.44 |
-2.27 % |
10:01:18 |
1573 |
0,4300 |
1 |
200 |
0.43100 |
0.43900 |
300 |
1 |
3 |
1 |
[+] |
PPG |
0.43 0.44 |
0.35200 0.52800 |
10:01:18 09:34:43 09:34:43 09:33:22
|
200 800 200 25
|
0,4310 0,4300 0,4300 0,4400
|
2 1 1 1 |
5507 200 200 300 |
0.43000 0.42000 0.41500 0.41000 |
0.45000 0.45900 0.46000 0.46300 |
200 1500 400 3331 |
1 1 1 1 |
|
PRAGMAINK |
3.28 |
-0.91 % |
11:33:23 |
300 |
3,2800 |
1 |
290 |
3.28000 |
3.32000 |
540 |
1 |
0 |
1 |
[+] |
PRI |
3.28 3.28 |
2.96000 3.60000 |
14:34:59 11:28:26 11:06:44 10:35:00
|
164 400 99 460
|
3,3100 3,2800 3,3100 3,3200
|
3 2 1 1 |
2555 350 100 100 |
3.21000 3.20000 3.19000 3.18000 |
3.34000 3.36000 3.37000 3.38000 |
20 20 2245 20 |
1 1 1 1 |
|
PREFAGRP |
30.00 |
-13.79 % |
11:00:48 |
8 |
30,0000 |
1 |
7 |
33.00000 |
32.00000 |
2 |
1 |
0 |
0 |
[+] |
PFG |
30.00 30.00 |
24.00000 36.00000 |
11:00:00 11:00:00 11:21:50 11:00:00
|
1 1 5 1
|
30,0000 30,0000 34,8000 34,8000
|
1 1 1 1 |
17 7 10 1 |
31.80000 30.00000 29.00000 28.00000 |
33.00000 34.00000 34.80000 35.00000 |
10 1 15 10 |
1 1 1 1 |
|
PRESENT24 |
0.13 |
0.00 % |
11:43:02 |
104 |
0,1415 |
1 |
2840 |
0.12900 |
0.14150 |
38300 |
2 |
7 |
1 |
[+] |
P24 |
0.13 0.14 |
0.10250 0.15350 |
11:39:20 09:51:11 17:04:24 16:44:35
|
1000 6000 22002 14452
|
0,1290 0,1280 0,1415 0,1415
|
1 1 1 1 |
9000 10000 10000 10000 |
0.12800 0.12600 0.12200 0.12100 |
0.14500 0.14900 0.15000 0.15100 |
49400 29261 8000 10000 |
2 1 2 1 |
|
PROCHEM |
31.20 |
-0.64 % |
09:02:39 |
144 |
31,2000 |
1 |
50 |
31.00000 |
31.20000 |
208 |
1 |
0 |
5 |
[+] |
PRM |
31.20 31.20 |
28.20000 34.20000 |
09:00:00 16:45:26 16:45:20 14:50:59
|
2 2 2 2
|
31,2000 31,4000 31,4000 31,4000
|
1 1 1 1 |
150 31 247 220 |
30.80000 30.60000 30.40000 30.20000 |
31.40000 31.60000 31.80000 32.00000 |
492 31 236 2 |
1 1 1 1 |
|
PROJPRZEM |
15.90 |
1.92 % |
10:15:47 |
200 |
15,9000 |
1 |
80 |
15.70000 |
15.90000 |
24 |
1 |
0 |
3 |
[+] |
PJP |
15.90 15.90 |
14.40000 17.40000 |
09:00:00 16:46:09 15:54:40 15:30:21
|
2 53 64 20
|
15,9000 15,6000 15,7000 15,6000
|
1 2 1 1 |
100 256 500 496 |
15.60000 15.50000 15.40000 15.30000 |
16.00000 16.10000 16.40000 16.50000 |
709 500 130 204 |
2 1 1 2 |
|
PROMISE |
0.00 |
0.00 % |
16:09:51 |
163 |
3,9800 |
2 |
150 |
3.90000 |
3.98000 |
116 |
2 |
0 |
0 |
[+] |
PRO |
0.00 0.00 |
3.20000 4.76000 |
16:09:51 16:09:51 09:32:27 15:44:46
|
20 150 10 5
|
3,9600 3,9600 3,9800 3,9800
|
1 1 1 1 |
100 525 125 1320 |
3.88000 3.86000 3.82000 3.80000 |
4.02000 4.04000 4.08000 4.10000 |
468 560 62 85 |
1 2 1 1 |
|
PROTEKTOR |
2.30 |
-6.80 % |
13:28:51 |
882 |
2,3300 |
2 |
875 |
2.31000 |
2.33000 |
1396 |
1 |
46 |
106 |
[+] |
PRT |
2.27 2.40 |
2.07000 2.53000 |
13:08:41 12:56:30 12:50:50 12:01:19
|
48 70 5 100
|
2,3300 2,3300 2,3400 2,3400
|
8 2 1 3 |
11930 355 3334 4112 |
2.30000 2.29000 2.28000 2.27000 |
2.35000 2.36000 2.37000 2.38000 |
940 4120 370 3194 |
2 3 2 1 |
|
PRYMUS |
0.00 |
0.00 % |
17:00:00 |
94 |
5,4000 |
1 |
10 |
5.20000 |
5.35000 |
620 |
1 |
0 |
0 |
[+] |
PRS |
0.00 0.00 |
4.32000 6.45000 |
17:00:00 15:00:00 14:52:54 13:52:22
|
10 241 139 380
|
5,4000 5,3000 5,3000 5,2500
|
1 1 2 1 |
395 20 125 5000 |
5.15000 5.10000 5.00000 4.84000 |
5.40000 5.45000 5.55000 5.60000 |
381 20 10 200 |
2 1 1 1 |
|
PTWP |
42.00 |
-1.87 % |
11:21:24 |
32 |
42,0000 |
1 |
52 |
40.60000 |
42.00000 |
266 |
1 |
0 |
1 |
[+] |
PTW |
42.00 42.00 |
33.60000 50.00000 |
09:00:00 14:16:51 14:16:38 09:00:00
|
1 5 208 1
|
42,0000 42,8000 41,0000 43,0000
|
1 1 1 1 |
100 240 240 10 |
40.00000 39.20000 38.80000 38.20000 |
42.60000 43.00000 43.40000 43.80000 |
48 52 40 50 |
1 1 1 1 |
|
PULAWY |
90.60 |
-0.88 % |
12:48:40 |
13 |
89,6000 |
1 |
24 |
89.40000 |
89.60000 |
7 |
1 |
2 |
137 |
[+] |
ZAP |
89.60 90.60 |
81.60000 99.60000 |
12:33:31 12:33:31 12:33:07 12:33:07
|
7 8 1 14
|
89,6000 89,6000 90,0000 90,0000
|
1 2 1 2 |
30 155 75 100 |
89.20000 89.00000 88.80000 88.00000 |
90.20000 90.60000 91.20000 91.60000 |
20 660 2 82 |
1 3 1 1 |
|
PUNKPIRAT |
0.49 |
-1.80 % |
13:01:19 |
100 |
0,4900 |
1 |
750 |
0.49000 |
0.49900 |
3971 |
1 |
95 |
46 |
[+] |
PUN |
0.47 0.51 |
0.44100 0.53800 |
12:49:46 12:32:35 12:32:35 12:22:11
|
61 250 500 100
|
0,4900 0,4900 0,4900 0,4980
|
1 1 1 2 |
5772 15300 1000 3400 |
0.48100 0.48000 0.47600 0.47500 |
0.50000 0.50200 0.50800 0.51000 |
12860 62 4464 20600 |
4 1 2 4 |
|
PURE |
23.70 |
0.85 % |
13:04:00 |
105 |
23,6000 |
3 |
185 |
23.55000 |
23.70000 |
780 |
2 |
7 |
169 |
[+] |
PUR |
23.40 23.85 |
21.35000 26.05000 |
12:51:27 12:51:27 11:37:42 11:37:42
|
135 80 101 99
|
23,5500 23,6000 23,5500 23,5500
|
1 2 5 3 |
75 140 486 738 |
23.50000 23.45000 23.40000 23.30000 |
23.75000 23.80000 23.85000 23.90000 |
585 720 350 2022 |
2 2 2 6 |
|
PYRAMID |
50.00 |
0.00 % |
09:52:23 |
90 |
50,0000 |
1 |
5 |
49.10000 |
50.00000 |
49 |
1 |
0 |
10 |
[+] |
PDG |
49.00 50.00 |
40.00000 60.00000 |
09:52:23 09:11:11 09:11:11 09:10:39
|
10 20 5 45
|
50,0000 49,0000 49,0000 50,0000
|
1 1 1 1 |
30 10 5 20 |
49.00000 48.80000 48.50000 48.20000 |
50.40000 50.80000 51.00000 51.60000 |
8 5 100 20 |
1 1 1 1 |
|
PZU |
35.90 |
0.03 % |
13:27:24 |
849 |
35,8700 |
6 |
1328 |
35.86000 |
35.88000 |
1776 |
4 |
481 |
17,281 |
[+] |
PZU |
35.65 36.20 |
32.31000 39.49000 |
13:27:24 13:27:24 13:27:24 13:26:38
|
375 427 260 129
|
35,8700 35,8700 35,8700 35,8900
|
2 3 4 3 |
1105 1062 2207 411 |
35.85000 35.84000 35.83000 35.82000 |
35.89000 35.90000 35.91000 35.92000 |
550 4281 842 1769 |
1 10 2 3 |
|
QUARTICON |
3.22 |
6.25 % |
11:07:08 |
200 |
3,4000 |
1 |
315 |
3.24000 |
3.56000 |
100 |
1 |
1 |
3 |
[+] |
QON |
3.22 3.40 |
2.58000 3.86000 |
11:07:08 10:03:57 09:55:54 09:12:17
|
100 100 113 320
|
3,4000 3,4000 3,2200 3,2200
|
1 1 1 1 |
350 100 25 290 |
3.20000 3.06000 2.98000 2.87000 |
3.57000 3.58000 3.78000 3.82000 |
1087 125 270 25 |
1 1 1 1 |
|
QUBICGMS |
1.51 |
0.00 % |
10:50:24 |
490 |
1,5100 |
2 |
8857 |
1.50000 |
1.51000 |
1666 |
2 |
1 |
1 |
[+] |
QUB |
1.51 1.51 |
1.21000 1.81000 |
09:33:57 11:23:34 09:00:00 16:44:29
|
110 915 96 1
|
1,5100 1,5100 1,5000 1,5300
|
1 1 1 1 |
1701 300 2000 17 |
1.47000 1.45000 1.44000 1.43500 |
1.53000 1.53500 1.54000 1.56000 |
117 920 1804 900 |
1 1 2 1 |
|
QUERCUS |
0.00 |
0.00 % |
12:59:40 |
100 |
3,5400 |
1 |
400 |
3.54000 |
3.63000 |
277 |
1 |
0 |
0 |
[+] |
QRS |
0.00 0.00 |
3.19000 3.89000 |
12:43:51 11:47:43 11:47:30 11:47:30
|
500 43 100 412
|
3,6400 3,5300 3,5300 3,5300
|
2 2 2 1 |
757 1618 1050 1000 |
3.53000 3.52000 3.47000 3.46000 |
3.64000 3.65000 3.67000 3.68000 |
636 352 1120 1303 |
2 1 1 3 |
|
R22 |
47.95 |
-2.23 % |
12:51:51 |
20 |
46,0500 |
1 |
50 |
46.10000 |
47.05000 |
25 |
1 |
2 |
112 |
[+] |
R22 |
45.95 47.95 |
43.20000 52.70000 |
11:13:31 11:13:31 11:13:31 11:13:31
|
34 73 16 39
|
46,0000 46,0000 46,0000 45,9500
|
4 5 1 2 |
477 139 170 167 |
46.05000 46.00000 45.55000 45.30000 |
47.10000 47.55000 47.80000 48.00000 |
83 158 160 281 |
1 1 1 2 |
|
RAFAKO |
1.16 |
3.10 % |
13:24:05 |
1000 |
1,1960 |
3 |
2213 |
1.18000 |
1.19800 |
2127 |
2 |
318 |
374 |
[+] |
RFK |
1.15 1.23 |
1.04400 1.27600 |
13:24:03 13:24:03 13:21:32 13:21:32
|
667 660 340 660
|
1,2000 1,1960 1,1960 1,1960
|
1 1 2 1 |
2100 11 7510 500 |
1.17400 1.17200 1.17000 1.16800 |
1.20000 1.20400 1.20600 1.20800 |
1185 1367 2010 1814 |
1 1 2 2 |
|
RAFAMET |
13.60 |
0.00 % |
09:28:44 |
3 |
13,6000 |
1 |
45 |
13.60000 |
13.80000 |
550 |
1 |
0 |
0 |
[+] |
RAF |
13.60 13.60 |
12.30000 14.90000 |
09:28:42 09:28:40 09:28:39 09:28:37
|
3 2 2 5
|
13,6000 13,6000 13,6000 13,6000
|
1 1 1 1 |
10 50 575 100 |
13.50000 13.40000 13.20000 13.00000 |
14.00000 14.30000 14.50000 15.00000 |
20 30 40 145 |
1 1 1 2 |
|
RAINBOW |
24.15 |
-0.80 % |
13:23:46 |
8 |
24,9500 |
1 |
390 |
24.75000 |
24.95000 |
83 |
1 |
34 |
854 |
[+] |
RBW |
24.15 25.20 |
21.75000 26.55000 |
12:30:40 12:30:40 12:30:40 12:30:40
|
39 1 110 51
|
24,4500 24,5500 24,6500 24,7000
|
1 4 1 1 |
111 253 50 72 |
24.60000 24.55000 24.45000 24.40000 |
25.00000 25.10000 25.15000 25.20000 |
228 120 110 955 |
1 2 1 4 |
|
RANKPROGR |
1.99 |
-1.97 % |
13:14:15 |
66 |
1,9900 |
1 |
6 |
1.97000 |
1.99000 |
1996 |
1 |
20 |
40 |
[+] |
RNK |
1.96 2.03 |
1.79500 2.18000 |
13:14:03 13:14:03 13:08:58 13:08:58
|
806 1194 4 62
|
1,9600 1,9700 1,9900 1,9800
|
4 1 5 4 |
1516 1000 8021 2000 |
1.96000 1.95500 1.95000 1.94000 |
2.01000 2.02000 2.03000 2.04000 |
100 3000 1886 999 |
1 1 1 1 |
|
RAWLPLUG |
17.25 |
1.17 % |
11:40:52 |
1 |
17,3000 |
1 |
10 |
17.20000 |
17.30000 |
39 |
1 |
0 |
2 |
[+] |
RWL |
17.10 17.30 |
15.55000 18.95000 |
10:28:59 09:00:17 09:00:00 17:00:00
|
60 5 50 13
|
17,3000 17,1000 17,2500 17,1000
|
1 1 2 1 |
50 72 1042 100 |
17.15000 17.10000 16.85000 16.35000 |
17.40000 17.45000 17.50000 17.55000 |
161 300 300 260 |
1 1 1 1 |
|
READGENE |
3.38 |
-3.32 % |
12:38:24 |
75 |
3,2000 |
1 |
125 |
3.20000 |
3.30000 |
610 |
1 |
3 |
11 |
[+] |
RDG |
3.18 3.38 |
2.71000 4.05000 |
12:38:08 12:08:08 10:55:21 10:44:51
|
70 50 400 130
|
3,2200 3,3100 3,3100 3,2200
|
2 1 2 1 |
660 101 620 20 |
3.16000 3.15000 3.14000 3.12000 |
3.32000 3.34000 3.35000 3.36000 |
520 1280 900 147 |
2 3 1 1 |
|
REDAN |
0.16 |
-8.64 % |
09:23:57 |
2500 |
0,1640 |
1 |
45 |
0.16900 |
0.17750 |
2500 |
1 |
3 |
0 |
[+] |
RDN |
0.16 0.16 |
0.13950 0.18850 |
13:15:40 14:36:42 14:36:42 14:36:42
|
500 4094 7244 7140
|
0,1795 0,1820 0,1805 0,1785
|
1 1 1 2 |
2860 3500 10000 16374 |
0.16800 0.16650 0.16600 0.16400 |
0.17800 0.17850 0.18000 0.18650 |
3500 5595 1881 2000 |
2 1 1 1 |
|
REDCARPET |
0.00 |
0.00 % |
14:07:08 |
1 |
79,0000 |
1 |
2 |
76.00000 |
78.00000 |
10 |
1 |
0 |
0 |
[+] |
RCM |
0.00 0.00 |
63.50000 94.50000 |
14:16:09 09:38:01 13:26:09 13:42:45
|
1 1 1 1
|
79,0000 80,0000 81,0000 80,5000
|
1 1 1 1 |
15 2 10 5 |
75.00000 74.00000 70.00000 65.00000 |
79.00000 79.50000 80.50000 82.00000 |
42 5 15 10 |
2 1 1 1 |
|
REDDEV |
0.00 |
-11.55 % |
14:29:11 |
133 |
0,4210 |
1 |
1000 |
0.50000 |
PKC |
81574 |
5 |
0 |
0 |
[+] |
RDS |
0.00 0.00 |
0.38100 0.57000 |
14:29:11 14:29:11 14:29:11 14:29:11
|
200 90 3000 77
|
0,4240 0,4330 0,4330 0,4330
|
1 1 1 1 |
200 1499 200 2600 |
0.40800 0.40200 0.39600 0.39000 |
0.45000 0.47000 0.49800 0.50000 |
24680 2200 200 6195 |
1 1 1 1 |
|
RELPOL |
0.00 |
0.00 % |
16:36:48 |
99 |
6,1000 |
1 |
1435 |
6.10000 |
6.16000 |
687 |
3 |
0 |
0 |
[+] |
RLP |
0.00 0.00 |
5.50000 6.70000 |
16:29:40 16:29:40 16:13:36 16:09:55
|
34 286 148 352
|
6,1800 6,1600 6,1400 6,1400
|
1 1 1 5 |
300 745 980 4350 |
6.08000 6.04000 6.02000 6.00000 |
6.18000 6.20000 6.24000 6.26000 |
832 1710 311 418 |
3 4 2 1 |
|
REMAK |
12.80 |
-2.73 % |
09:46:12 |
10 |
12,4500 |
1 |
90 |
12.45000 |
12.80000 |
168 |
2 |
0 |
1 |
[+] |
RMK |
12.45 12.80 |
11.55000 14.05000 |
09:00:00 09:00:00 14:50:59 14:02:56
|
9 26 2 2
|
12,8000 12,8000 12,8000 12,8000
|
3 1 1 3 |
1263 608 300 243 |
12.40000 12.35000 12.30000 12.20000 |
12.85000 12.90000 12.95000 13.10000 |
6100 1456 1295 77 |
1 6 4 1 |
|
REMEDIS |
0.06 |
0.00 % |
11:00:00 |
6029 |
0,0600 |
1 |
10000 |
0.05000 |
0.06000 |
22141 |
2 |
6 |
0 |
[+] |
REM |
0.06 0.06 |
0.04200 0.07800 |
11:00:00 11:00:00 11:01:18 11:00:00
|
1530 10000 6667 4684
|
0,0600 0,0550 0,0640 0,0640
|
1 1 1 1 |
10000 20000 20000 20000 |
0.04500 0.04000 0.03500 0.03000 |
0.06400 0.06500 0.07500 0.09000 |
16748 5000 5000 11112 |
1 1 1 1 |
|
REMORSOL |
8.30 |
0.00 % |
13:09:38 |
101 |
8,3000 |
1 |
160 |
7.90000 |
8.30000 |
543 |
3 |
0 |
1 |
[+] |
RSP |
8.30 8.30 |
6.64000 9.96000 |
16:42:46 16:42:11 11:21:45 11:21:30
|
1 47 2 515
|
8,3000 7,9400 8,3200 8,1000
|
2 1 1 1 |
624 100 34 50 |
7.88000 7.80000 7.52000 7.50000 |
8.42000 8.46000 8.48000 8.50000 |
498 500 111 584 |
1 1 2 2 |
|
RESBUD |
0.63 |
0.00 % |
12:58:42 |
300 |
0,6260 |
1 |
598 |
0.60000 |
0.62600 |
3206 |
2 |
6 |
4 |
[+] |
RES |
0.60 0.63 |
0.56400 0.68800 |
12:49:06 11:57:14 11:57:14 11:34:07
|
402 50 1100 2000
|
0,6000 0,6260 0,6100 0,5980
|
1 1 1 1 |
500 12712 912 1666 |
0.59800 0.59000 0.57000 0.56800 |
0.62800 0.63000 0.63400 0.63800 |
811 30350 1907 2494 |
1 2 2 1 |
|
ROBINSON |
4.11 |
-2.68 % |
12:49:15 |
50 |
4,0000 |
1 |
50 |
3.90000 |
4.08000 |
174 |
1 |
0 |
0 |
[+] |
RBS |
4.00 4.11 |
3.29000 4.93000 |
09:37:24 09:37:05 09:00:00 09:00:00
|
20 5 50 150
|
4,1100 4,1100 4,1100 4,1100
|
1 1 1 1 |
265 50 250 409 |
3.84000 3.80000 3.72000 3.61000 |
4.09000 4.10000 4.12000 4.20000 |
50 750 300 455 |
1 1 2 1 |
|
ROCCA |
0.00 |
0.00 % |
11:49:35 |
170 |
4,8800 |
1 |
20 |
4.56000 |
4.84000 |
230 |
2 |
0 |
0 |
[+] |
RCA |
0.00 0.00 |
3.92000 5.85000 |
10:28:11 10:28:11 16:27:45 10:58:50
|
20 20 5 8
|
4,8600 4,8000 4,5200 4,8000
|
1 1 1 1 |
225 20 20 20 |
4.52000 4.40000 4.20000 4.00000 |
4.86000 4.88000 4.90000 5.20000 |
20 1154 3309 20 |
1 2 1 1 |
|
ROPCZYCE |
30.30 |
-0.33 % |
12:51:24 |
1 |
30,2000 |
1 |
1 |
30.10000 |
30.20000 |
156 |
1 |
0 |
3 |
[+] |
RPC |
30.20 30.30 |
27.30000 33.30000 |
10:24:33 10:16:37 09:57:45 09:28:10
|
11 80 1 1
|
30,2000 30,2000 30,2000 30,2000
|
2 1 1 4 |
46 10 20 531 |
30.00000 29.90000 29.60000 29.40000 |
30.30000 30.40000 30.50000 30.60000 |
929 200 130 80 |
3 2 3 1 |
|
ROVITA |
0.00 |
0.00 % |
11:00:00 |
75 |
0,2600 |
1 |
300 |
0.24800 |
0.26000 |
7515 |
1 |
0 |
0 |
[+] |
ROV |
0.00 0.00 |
0.20800 0.31200 |
11:00:00 15:00:00 11:00:00 11:00:00
|
50 50 300 26
|
0,2600 0,2600 0,2600 0,2760
|
1 1 1 1 |
400 1000 1000 200 |
0.24000 0.23000 0.22200 0.21000 |
0.26200 0.27600 0.27800 0.28400 |
1000 174 233 449 |
1 1 1 1 |
|
RUCHCHORZ |
0.00 |
0.00 % |
11:00:00 |
2 |
0,4100 |
1 |
117 |
0.45000 |
0.39000 |
8886 |
1 |
0 |
0 |
[+] |
RCW |
0.00 0.00 |
0.32800 0.49200 |
11:00:00 11:00:00 11:00:00 11:00:00
|
175 2000 97 250
|
0,4100 0,4200 0,4200 0,4500
|
1 0 0 0 |
2100 0 0 0 |
0.39000 0.00000 0.00000 0.00000 |
0.42000 0.45000 0.46000 0.47000 |
8513 8513 10000 10000 |
2 1 1 1 |
|
RYVU |
53.40 |
1.89 % |
13:28:02 |
137 |
54,0000 |
2 |
85 |
54.00000 |
54.10000 |
235 |
2 |
4 |
238 |
[+] |
RVU |
53.10 54.10 |
48.10000 58.70000 |
13:22:39 13:05:39 13:03:24 13:03:19
|
19 24 26 100
|
54,0000 54,0000 54,0000 54,0000
|
3 5 1 1 |
134 229 30 20 |
53.90000 53.80000 53.70000 53.60000 |
54.20000 54.50000 54.60000 54.80000 |
300 154 29 38 |
1 3 1 1 |
|
S4E |
14.00 |
2.19 % |
11:00:00 |
15 |
14,0000 |
1 |
120 |
11.70000 |
14.00000 |
632 |
5 |
0 |
0 |
[+] |
S4E |
14.00 14.00 |
11.20000 16.80000 |
15:00:00 15:00:00 15:00:00 15:04:42
|
20 980 100 8
|
13,7000 13,7000 13,7000 14,0000
|
1 1 1 1 |
49 50 50 50 |
11.30000 11.00000 10.00000 9.50000 |
14.30000 14.50000 14.80000 14.90000 |
250 50 60 90 |
1 1 1 1 |
|
SAKANA |
0.49 |
-1.23 % |
12:22:27 |
55 |
0,4820 |
2 |
2101 |
0.42200 |
0.46000 |
1400 |
1 |
12 |
5 |
[+] |
SKN |
0.42 0.49 |
0.39000 0.58000 |
12:18:19 12:18:14 12:18:08 09:43:20
|
100 1540 460 11
|
0,4600 0,4300 0,4300 0,4840
|
2 1 1 1 |
12294 1200 1000 500 |
0.42000 0.40600 0.37200 0.36200 |
0.48200 0.48400 0.48600 0.49000 |
6844 5537 2515 4951 |
1 2 1 1 |
|
SANOK |
15.86 |
0.13 % |
12:08:11 |
5 |
15,9000 |
2 |
400 |
15.80000 |
15.88000 |
1 |
1 |
11 |
166 |
[+] |
SNK |
15.42 16.00 |
14.28000 17.44000 |
12:08:10 11:35:34 11:35:34 11:25:28
|
11 208 72 1
|
15,9000 15,9000 15,9000 16,0000
|
1 1 4 5 |
143 222 304 277 |
15.76000 15.68000 15.66000 15.64000 |
15.90000 16.00000 16.08000 16.10000 |
44 1 115 749 |
1 1 7 4 |
|
SANPL |
286.60 |
0.85 % |
13:27:04 |
2 |
285,0000 |
1 |
13 |
284.80000 |
285.20000 |
70 |
3 |
10 |
2,780 |
[+] |
SPL |
282.60 287.40 |
258.00000 315.20000 |
13:27:04 13:27:01 13:27:01 13:27:01
|
18 5 36 73
|
285,0000 285,2000 285,2000 285,2000
|
3 4 3 3 |
113 114 207 118 |
284.60000 284.40000 284.20000 284.00000 |
285.40000 285.60000 285.80000 286.00000 |
61 100 63 211 |
2 2 3 6 |
|
SANTANDER |
16.20 |
2.25 % |
13:02:07 |
80 |
16,5640 |
1 |
5000 |
16.56600 |
16.78000 |
19 |
1 |
4 |
58 |
[+] |
SAN |
16.20 16.78 |
14.58000 17.82000 |
12:37:12 12:36:41 12:25:00 12:24:28
|
3 15 100 1000
|
16,7800 16,7800 16,7000 16,6900
|
1 1 2 1 |
150 50 2240 20 |
16.35000 16.20000 15.80000 15.62200 |
16.80000 16.82000 16.98000 16.98200 |
220 100 1000 5000 |
1 1 1 1 |
|
SANWIL |
1.13 |
0.88 % |
10:52:23 |
500 |
1,1400 |
2 |
636 |
1.13000 |
1.14000 |
15286 |
2 |
5 |
5 |
[+] |
SNW |
1.13 1.14 |
1.02000 1.24000 |
09:00:30 09:00:30 16:34:21 16:01:30
|
1654 2346 500 83
|
1,1300 1,1300 1,1300 1,1300
|
2 3 2 5 |
11188 1026 3109 4212 |
1.12500 1.12000 1.11500 1.11000 |
1.15500 1.17000 1.17500 1.18000 |
900 649 760 1195 |
1 1 1 2 |
|
SATIS |
0.00 |
0.00 % |
17:00:00 |
1 |
0,6440 |
1 |
190 |
0.62200 |
0.64000 |
400 |
1 |
0 |
0 |
[+] |
STS |
0.00 0.00 |
0.58000 0.70800 |
16:19:24 12:45:12 12:34:23 12:34:23
|
1000 1 2810 2724
|
0,6220 0,6490 0,6220 0,6260
|
1 1 1 1 |
3500 97 700 2140 |
0.61000 0.60300 0.60100 0.60000 |
0.64400 0.64900 0.65900 0.66000 |
6043 4000 564 7000 |
3 1 1 1 |
|
SAULETECH |
3.15 |
-1.59 % |
13:27:05 |
711 |
3,1000 |
1 |
815 |
3.09500 |
3.17000 |
450 |
1 |
17 |
52 |
[+] |
SLT |
3.10 3.15 |
2.52000 3.78000 |
13:19:24 13:19:24 13:03:38 12:53:38
|
289 211 665 100
|
3,1000 3,1000 3,1000 3,1000
|
1 1 2 1 |
129 1000 1390 500 |
3.09000 3.07500 3.05000 3.04000 |
3.17500 3.18000 3.20000 3.23000 |
900 3400 400 1000 |
1 3 1 1 |
|
SCPFL |
239.50 |
0.84 % |
12:45:56 |
5 |
240,0000 |
2 |
27 |
237.00000 |
240.00000 |
31 |
2 |
1 |
130 |
[+] |
SCP |
236.00 241.00 |
216.00000 263.00000 |
12:31:11 12:31:11 12:31:11 12:31:11
|
3 1 10 4
|
237,0000 237,0000 237,0000 237,0000
|
2 4 2 3 |
108 131 33 60 |
236.50000 236.00000 235.50000 235.00000 |
241.00000 241.50000 242.00000 242.50000 |
39 10 10 40 |
2 1 1 1 |
|
SECOGROUP |
0.00 |
0.00 % |
11:16:56 |
40 |
25,0000 |
2 |
344 |
24.00000 |
25.00000 |
678 |
3 |
0 |
0 |
[+] |
SWG |
0.00 0.00 |
22.60000 27.40000 |
13:53:19 12:57:10 10:47:54 10:26:56
|
54 101 100 46
|
25,0000 25,0000 24,0000 25,0000
|
1 1 0 0 |
40 1 0 0 |
23.00000 11.00000 0.00000 0.00000 |
25.20000 25.40000 25.80000 26.20000 |
60 55 32 1000 |
1 1 1 1 |
|
SEKO |
5.75 |
-3.48 % |
13:08:23 |
2 |
5,5500 |
2 |
698 |
5.55000 |
5.70000 |
1316 |
1 |
0 |
1 |
[+] |
SEK |
5.55 5.75 |
5.20000 6.30000 |
13:06:26 10:12:16 09:48:40 15:51:52
|
20 2 100 87
|
5,6000 5,7500 5,7500 5,7500
|
4 5 2 1 |
1350 1683 570 900 |
5.50000 5.45000 5.40000 5.35000 |
5.75000 6.00000 6.05000 6.20000 |
1138 300 6 200 |
2 1 3 1 |
|
SELENAFM |
25.90 |
3.47 % |
13:21:18 |
90 |
26,8000 |
2 |
491 |
26.60000 |
26.80000 |
220 |
1 |
18 |
493 |
[+] |
SEL |
25.90 28.00 |
23.40000 28.40000 |
13:21:18 13:21:18 13:21:18 13:11:19
|
100 50 40 1
|
26,8000 27,0000 27,0000 27,2000
|
1 3 1 1 |
100 295 250 120 |
26.40000 26.30000 26.20000 26.10000 |
27.20000 27.30000 27.40000 27.50000 |
248 807 88 350 |
2 4 1 1 |
|
SELVITA |
86.40 |
0.47 % |
13:07:08 |
30 |
86,3000 |
3 |
23 |
86.30000 |
86.80000 |
45 |
1 |
1 |
58 |
[+] |
SLV |
85.70 87.00 |
77.80000 95.00000 |
12:36:20 12:28:18 12:06:16 11:58:26
|
15 20 57 11
|
86,3000 86,9000 86,7000 86,7000
|
1 2 1 1 |
100 79 100 50 |
86.20000 86.10000 86.00000 85.80000 |
86.90000 87.00000 87.40000 87.50000 |
284 204 23 2 |
2 3 1 1 |
|
SERINUS |
5.25 |
0.96 % |
13:10:17 |
30 |
5,2500 |
5 |
2129 |
5.15000 |
5.25000 |
2821 |
5 |
6 |
32 |
[+] |
SEN |
5.15 5.25 |
4.74000 5.75000 |
12:33:38 12:29:18 11:53:09 11:53:09
|
2 970 3 87
|
5,2500 5,2000 5,2500 5,2000
|
11 10 9 1 |
8385 7256 7358 3000 |
5.10000 5.05000 5.00000 4.96000 |
5.30000 5.35000 5.40000 5.45000 |
2052 9195 5454 6287 |
5 11 7 7 |
|
SFD |
3.58 |
-1.67 % |
13:09:07 |
786 |
3,5300 |
1 |
3388 |
3.53000 |
3.57000 |
477 |
1 |
3 |
10 |
[+] |
SFD |
3.53 3.58 |
2.87000 4.29000 |
13:07:07 13:07:07 12:52:22 12:52:22
|
260 254 220 480
|
3,5500 3,5500 3,5500 3,5600
|
2 2 3 1 |
2550 889 2210 4200 |
3.51000 3.50000 3.45000 3.42000 |
3.58000 3.60000 3.62000 3.70000 |
477 3200 800 700 |
1 2 1 1 |
|
SFERANET |
3.34 |
-3.47 % |
11:45:37 |
1000 |
3,3400 |
3 |
2105 |
3.34000 |
3.44000 |
295 |
1 |
19 |
65 |
[+] |
SFN |
3.30 3.34 |
2.68000 4.00000 |
11:43:06 11:30:13 11:29:51 11:29:33
|
1000 8947 600 168
|
3,3400 3,3000 3,3000 3,3000
|
1 1 1 1 |
1230 250 700 100 |
3.32000 3.16000 3.14000 3.12000 |
3.46000 3.48000 3.50000 3.58000 |
48 50 150 200 |
1 1 1 1 |
|
SFINKS |
0.38 |
19.48 % |
13:29:06 |
769 |
0,4600 |
1 |
10000 |
0.44600 |
0.46000 |
769 |
1 |
846 |
363 |
[+] |
SFS |
0.38 0.46 |
0.37800 0.46000 |
13:28:58 13:28:55 13:28:55 13:28:55
|
9432 979 1300 3300
|
0,4600 0,4600 0,4600 0,4600
|
1 1 1 2 |
5000 11289 15037 11000 |
0.44400 0.44200 0.44100 0.43600 |
0.47800 0.48000 0.49900 0.50000 |
2100 727 15000 2160 |
1 1 1 3 |
|
SFKPOLKAP |
1.10 |
-8.33 % |
11:00:00 |
20 |
1,1000 |
2 |
493 |
1.03000 |
1.10000 |
460 |
1 |
0 |
0 |
[+] |
SFK |
1.10 1.10 |
0.88000 1.32000 |
15:00:00 15:00:00 11:22:43 11:00:00
|
10 10 1000 10
|
1,2000 1,1900 1,1000 1,1000
|
1 1 1 1 |
100 535 100 100 |
1.00000 0.96000 0.95000 0.90000 |
1.16000 1.20000 1.40000 1.42000 |
440 1510 100 1700 |
1 1 1 2 |
|
SILVANO |
5.60 |
4.79 % |
09:13:53 |
14 |
5,5750 |
1 |
80 |
5.30000 |
5.50000 |
623 |
1 |
0 |
1 |
[+] |
SFG |
5.32 5.60 |
5.03900 6.15700 |
09:13:12 09:02:21 16:47:28 11:29:20
|
141 31 50 21
|
5,3200 5,5980 5,3200 5,6450
|
2 1 1 1 |
1094 240 380 82 |
5.26000 5.20000 5.15000 5.10000 |
5.59800 5.59900 5.60000 5.79000 |
198 422 186 408 |
1 1 1 1 |
|
SIMFABRIC |
3.82 |
1.83 % |
12:56:57 |
150 |
3,8900 |
1 |
701 |
3.80000 |
3.87000 |
345 |
1 |
53 |
200 |
[+] |
SIM |
3.76 3.89 |
3.44000 4.20000 |
12:56:57 12:56:57 12:56:57 12:56:57
|
100 100 100 50
|
3,8700 3,8600 3,8500 3,8500
|
2 2 5 4 |
422 1250 2528 4500 |
3.78000 3.77000 3.76000 3.75000 |
3.88000 3.89000 3.90000 3.92000 |
5682 3850 4473 3000 |
3 2 3 1 |
|
SKARBIEC |
21.00 |
-3.29 % |
13:02:51 |
238 |
20,6000 |
1 |
1 |
20.70000 |
20.90000 |
1 |
1 |
0 |
7 |
[+] |
SKH |
20.60 21.00 |
18.90000 23.10000 |
13:02:51 13:02:51 13:02:51 16:49:19
|
80 20 12 3
|
20,6000 20,7000 21,0000 21,3000
|
3 3 2 2 |
269 57 10 65 |
20.60000 20.50000 20.40000 20.30000 |
21.00000 21.10000 21.20000 21.30000 |
1 18 390 460 |
1 1 2 1 |
|
SKOTAN |
1.45 |
-2.82 % |
12:40:36 |
397 |
1,4480 |
2 |
2977 |
1.44200 |
1.46000 |
200 |
1 |
1 |
1 |
[+] |
SKT |
1.45 1.49 |
1.30400 1.59200 |
09:25:18 09:24:27 09:23:44 09:23:44
|
10 200 63 9
|
1,4900 1,4900 1,4480 1,4480
|
1 1 1 1 |
5000 2990 720 8 |
1.44000 1.43000 1.42800 1.41000 |
1.47000 1.48000 1.49000 1.50000 |
600 4000 2668 5067 |
1 1 3 4 |
|
SKYLINE |
0.00 |
0.00 % |
10:25:51 |
1 |
0,8100 |
2 |
10757 |
0.76000 |
0.80000 |
9000 |
1 |
0 |
0 |
[+] |
SKL |
0.00 0.00 |
0.73000 0.89000 |
09:14:33 09:00:00 16:49:57 16:22:06
|
250 50 1000 317
|
0,7600 0,7600 0,8100 0,8000
|
1 1 1 1 |
900 1500 1200 1000 |
0.75000 0.74800 0.74000 0.73000 |
0.81000 0.82000 0.84000 0.85000 |
9269 8000 6000 5628 |
1 1 1 1 |
|
SNIEZKA |
67.00 |
0.00 % |
11:47:46 |
5 |
67,0000 |
1 |
1 |
66.20000 |
66.80000 |
11 |
1 |
0 |
2 |
[+] |
SKA |
66.80 67.00 |
60.40000 73.60000 |
11:47:46 11:30:38 09:28:55 09:28:55
|
5 6 1 11
|
66,8000 66,8000 67,0000 67,0000
|
2 2 3 2 |
11 12 30 31 |
66.00000 65.60000 65.40000 65.20000 |
67.00000 68.00000 68.20000 68.80000 |
33 33 110 3 |
1 2 1 1 |
|
SOFTBLUE |
0.27 |
1.30 % |
11:48:49 |
3600 |
0,2725 |
1 |
4501 |
0.26800 |
0.27250 |
9419 |
2 |
72 |
19 |
[+] |
SBE |
0.26 0.27 |
0.21450 0.32150 |
11:39:01 11:39:01 11:28:36 11:28:36
|
10000 5000 5000 777
|
0,2700 0,2700 0,2695 0,2695
|
1 1 1 2 |
1600 2000 3000 540 |
0.26500 0.26200 0.26050 0.26000 |
0.27350 0.27450 0.27500 0.27750 |
8336 11941 13716 3998 |
1 1 2 1 |
|
SOLAR |
4.89 |
0.22 % |
10:58:38 |
214 |
4,6300 |
1 |
186 |
4.63000 |
4.72000 |
500 |
1 |
0 |
1 |
[+] |
SOL |
4.63 4.89 |
4.41000 5.36000 |
09:14:11 16:39:36 16:34:45 16:34:43
|
1 397 1 1
|
4,8900 4,6200 4,7000 4,7000
|
4 1 1 1 |
2670 506 1650 114 |
4.62000 4.61000 4.60000 4.57000 |
4.75000 4.88000 4.97000 4.98000 |
1000 400 193 300 |
1 1 1 1 |
|
SOLARINOV |
0.11 |
-3.39 % |
13:06:31 |
8661 |
0,1082 |
1 |
10000 |
0.10640 |
0.10880 |
6800 |
1 |
423 |
46 |
[+] |
SIN |
0.10 0.11 |
0.09030 0.13520 |
13:06:16 12:38:03 12:36:13 12:36:11
|
2339 8358 2303 192
|
0,1082 0,1082 0,1082 0,1046
|
1 1 1 1 |
12000 18000 12000 19500 |
0.10600 0.10540 0.10520 0.10480 |
0.10900 0.10960 0.11000 0.11220 |
12254 21073 30000 20177 |
2 1 1 1 |
|
SONEL |
10.50 |
0.48 % |
12:14:34 |
2 |
10,5000 |
1 |
15 |
10.40000 |
10.45000 |
150 |
1 |
0 |
2 |
[+] |
SON |
10.50 10.50 |
9.46000 11.55000 |
09:27:43 09:07:18 09:07:09 09:07:02
|
140 2 2 3
|
10,5000 10,5000 10,5000 10,5000
|
1 1 3 1 |
88 15 756 200 |
10.30000 10.25000 10.20000 10.15000 |
10.50000 10.55000 10.60000 10.70000 |
63 1188 450 710 |
1 3 2 1 |
|
SONKA |
3.65 |
-1.65 % |
12:53:28 |
151 |
3,5800 |
2 |
1535 |
3.46000 |
3.58000 |
1344 |
2 |
10 |
33 |
[+] |
SOK |
3.30 3.65 |
2.92000 4.38000 |
12:53:28 12:16:35 11:48:32 11:48:32
|
40 5 11 40
|
3,5700 3,4600 3,6300 3,6200
|
1 1 3 1 |
40 40 528 500 |
3.44000 3.42000 3.40000 3.39000 |
3.59000 3.60000 3.62000 3.63000 |
300 1000 600 69 |
1 1 1 2 |
|
SOPHARMA |
0.00 |
0.00 % |
14:39:38 |
34 |
10,4000 |
1 |
66 |
9.95000 |
10.20000 |
125 |
1 |
0 |
0 |
[+] |
SPH |
0.00 0.00 |
9.36000 11.44000 |
09:00:00 14:03:50 09:00:00 15:08:15
|
100 11 19 100
|
10,4000 10,4040 10,4040 10,4040
|
1 1 1 1 |
200 150 69 300 |
9.90000 9.85000 9.80000 9.65000 |
10.40000 10.50000 10.80000 11.55000 |
1131 948 710 1337 |
4 3 2 1 |
|
SPYROSOFT |
618.00 |
1.61 % |
13:16:50 |
1 |
630,0000 |
3 |
12 |
620.00000 |
626.00000 |
20 |
1 |
0 |
170 |
[+] |
SPR |
618.00 636.00 |
558.00000 678.00000 |
13:16:50 12:12:11 12:12:11 12:10:11
|
2 1 2 3
|
628,0000 634,0000 632,0000 622,0000
|
3 2 1 1 |
87 3 7 2 |
618.00000 616.00000 614.00000 612.00000 |
628.00000 630.00000 634.00000 636.00000 |
1 32 78 5 |
1 3 2 1 |
|
STALEXP |
2.84 |
1.23 % |
12:51:17 |
709 |
2,8750 |
2 |
600 |
2.86000 |
2.87500 |
1515 |
2 |
9 |
25 |
[+] |
STX |
2.84 2.88 |
2.56000 3.12000 |
12:01:56 11:45:02 11:28:35 11:12:08
|
343 220 3485 176
|
2,8750 2,8750 2,8800 2,8800
|
2 1 1 2 |
69 500 500 2500 |
2.85000 2.84500 2.84000 2.83500 |
2.88000 2.88500 2.89000 2.89500 |
1774 518 500 2000 |
2 1 1 1 |
|
STALPROD |
290.00 |
-2.89 % |
13:12:25 |
5 |
286,0000 |
2 |
51 |
285.50000 |
287.00000 |
20 |
1 |
1 |
260 |
[+] |
STP |
282.00 290.00 |
261.00000 319.00000 |
13:12:25 13:12:25 12:19:30 11:36:00
|
10 5 20 1
|
286,0000 287,0000 287,0000 287,5000
|
2 4 3 3 |
65 73 45 76 |
285.00000 284.00000 283.50000 283.00000 |
287.50000 288.00000 288.50000 289.00000 |
10 32 20 24 |
1 3 1 2 |
|
STALPROFI |
9.82 |
0.00 % |
13:15:13 |
100 |
9,9000 |
1 |
100 |
9.76000 |
9.90000 |
180 |
2 |
10 |
101 |
[+] |
STF |
9.76 9.93 |
8.84000 10.80000 |
13:14:01 13:09:37 13:09:37 13:09:37
|
2 70 300 130
|
9,7600 9,7600 9,7600 9,7600
|
1 1 2 3 |
150 133 264 876 |
9.75000 9.74000 9.72000 9.70000 |
9.92000 9.93000 9.96000 9.97000 |
622 848 839 511 |
1 3 3 2 |
|
STAPORKOW |
0.00 |
0.00 % |
13:14:23 |
96 |
4,1900 |
3 |
12100 |
4.00000 |
4.20000 |
2000 |
1 |
0 |
0 |
[+] |
ZUK |
0.00 0.00 |
3.78000 4.60000 |
12:34:57 11:16:31 10:59:33 09:00:00
|
467 80 220 118
|
4,2000 4,2000 4,1900 4,2000
|
1 1 1 1 |
250 5000 750 442 |
3.91000 3.82000 3.81000 3.72000 |
4.28000 4.30000 4.35000 4.42000 |
198 1000 648 1167 |
1 1 1 1 |
|
STARWARD |
70.00 |
-2.03 % |
11:52:51 |
5 |
67,6000 |
2 |
50 |
67.60000 |
69.00000 |
158 |
3 |
0 |
2 |
[+] |
STA |
67.60 70.00 |
56.00000 84.00000 |
11:52:51 11:43:08 15:13:56 14:13:04
|
20 5 1 4
|
68,0000 70,0000 69,0000 67,8000
|
1 1 1 1 |
25 15 85 1 |
67.40000 67.20000 67.00000 66.80000 |
71.00000 72.00000 74.20000 75.00000 |
200 30 10 21 |
2 1 1 1 |
|
STEMCELLS |
0.00 |
0.00 % |
09:37:39 |
497 |
0,3400 |
1 |
200 |
0.32000 |
0.35000 |
200 |
1 |
0 |
0 |
[+] |
SCS |
0.00 0.00 |
0.27200 0.40800 |
09:14:46 12:41:04 13:07:23 12:53:42
|
1324 500 200 100
|
0,3400 0,3400 0,3200 0,3300
|
1 1 1 1 |
200 200 200 1999 |
0.31200 0.31000 0.30600 0.29200 |
0.36000 0.37000 0.40000 0.44000 |
1000 3230 2099 200 |
1 2 1 1 |
|
STSHOLDING |
17.56 |
-4.25 % |
13:27:47 |
70 |
16,8520 |
2 |
270 |
16.85000 |
16.85200 |
1080 |
1 |
114 |
1,948 |
[+] |
STH |
16.81 17.56 |
15.80400 19.31600 |
13:27:45 13:27:45 13:27:43 13:27:43
|
200 5 196 100
|
16,8520 16,8520 16,8580 16,8580
|
1 1 1 1 |
350 90 900 99 |
16.84600 16.83400 16.82200 16.82000 |
16.85600 16.92200 16.94000 16.96200 |
395 1000 1000 462 |
1 1 1 1 |
|
SUNEX |
20.90 |
0.48 % |
13:29:05 |
314 |
20,8000 |
9 |
2123 |
20.80000 |
20.90000 |
627 |
1 |
9 |
181 |
[+] |
SNX |
20.80 21.10 |
18.85000 22.90000 |
13:29:05 13:29:05 13:29:05 13:29:05
|
48 100 102 43
|
20,8000 20,8000 20,8000 20,8000
|
6 8 14 8 |
2062 2662 7873 2147 |
20.70000 20.60000 20.50000 20.40000 |
21.00000 21.10000 21.20000 21.30000 |
50 995 4928 2202 |
2 5 7 9 |
|
SUNTECH |
6.72 |
3.26 % |
13:28:26 |
9 |
6,9600 |
1 |
29 |
6.94000 |
6.96000 |
486 |
1 |
17 |
114 |
[+] |
SUN |
6.40 7.10 |
5.38000 8.06000 |
13:26:05 12:33:37 12:15:50 11:45:57
|
5 38 50 300
|
6,9600 6,9400 6,9400 6,9400
|
1 1 1 1 |
10 37 300 445 |
6.70000 6.62000 6.60000 6.58000 |
6.98000 7.02000 7.04000 7.06000 |
709 600 1455 300 |
2 1 3 1 |
|
SUWARY |
33.00 |
-1.83 % |
13:08:24 |
294 |
32,2000 |
3 |
1323 |
32.20000 |
32.80000 |
250 |
1 |
1 |
17 |
[+] |
SUW |
32.20 33.00 |
29.80000 36.20000 |
13:08:24 09:26:19 09:26:19 09:26:19
|
42 126 53 1
|
32,2000 32,4000 32,4000 32,4000
|
2 1 3 1 |
2193 840 788 300 |
32.00000 31.80000 31.40000 30.00000 |
33.00000 35.20000 35.40000 38.80000 |
866 200 400 128 |
3 1 1 1 |
|
SWALLET |
0.00 |
0.00 % |
09:09:21 |
10 |
9,7400 |
2 |
140 |
9.02000 |
9.66000 |
170 |
2 |
0 |
0 |
[+] |
SWT |
0.00 0.00 |
7.80000 11.65000 |
17:00:00 17:00:00 16:48:32 16:48:32
|
3 12 68 16
|
9,7800 9,7800 9,5000 9,5000
|
1 1 1 1 |
50 9 110 69 |
9.00000 8.64000 8.36000 8.08000 |
9.68000 9.78000 9.86000 9.88000 |
105 29 310 100 |
1 1 1 1 |
|
SYGNITY |
22.00 |
4.15 % |
13:19:22 |
18 |
22,6000 |
2 |
324 |
22.60000 |
22.70000 |
3199 |
1 |
1 |
15 |
[+] |
SGN |
22.00 22.60 |
19.80000 24.20000 |
13:19:22 13:19:22 13:03:08 11:01:08
|
58 65 28 58
|
22,6000 22,6000 22,6000 22,2000
|
1 2 2 1 |
100 289 545 50 |
22.30000 22.20000 22.00000 21.90000 |
22.90000 23.00000 23.20000 23.30000 |
208 543 329 13 |
2 3 1 1 |
|
SYNEKTIK |
36.50 |
-0.41 % |
13:24:08 |
10 |
36,4000 |
1 |
50 |
36.35000 |
36.45000 |
31 |
1 |
6 |
230 |
[+] |
SNT |
36.10 37.00 |
32.85000 40.15000 |
13:05:29 12:40:15 12:38:56 11:33:07
|
24 20 100 75
|
36,4000 36,5000 36,5000 36,4500
|
4 1 1 1 |
174 100 1 4 |
36.20000 36.10000 36.00000 35.95000 |
36.50000 36.70000 36.90000 36.95000 |
20 1000 119 10 |
1 2 1 1 |
|
SYNERGA |
1.15 |
0.52 % |
13:02:26 |
1000 |
1,1600 |
2 |
7220 |
1.16000 |
1.16600 |
200 |
1 |
14 |
16 |
[+] |
SNG |
1.15 1.16 |
0.92000 1.38000 |
12:28:25 12:25:47 11:07:57 11:07:01
|
1500 280 1223 1100
|
1,1600 1,1600 1,1600 1,1600
|
1 1 2 3 |
4974 500 5500 10200 |
1.15600 1.12600 1.12400 1.12200 |
1.16800 1.17800 1.18000 1.18200 |
1300 1999 200 200 |
1 1 1 1 |
|
SZAR |
0.16 |
-0.64 % |
09:00:00 |
100 |
0,1555 |
1 |
2000 |
0.14900 |
0.15550 |
9898 |
1 |
0 |
0 |
[+] |
SZR |
0.16 0.16 |
0.12450 0.18650 |
15:01:58 14:55:50 14:55:15 12:22:48
|
1 2715 4000 1
|
0,1565 0,1445 0,1490 0,1565
|
1 1 1 1 |
5000 7285 6000 2000 |
0.14800 0.14550 0.14500 0.14400 |
0.15600 0.15800 0.15950 0.16000 |
6666 2000 11715 11000 |
1 1 1 1 |
|
TALEX |
16.30 |
0.64 % |
10:09:18 |
8 |
15,7000 |
1 |
497 |
15.10000 |
15.80000 |
475 |
1 |
0 |
0 |
[+] |
TLX |
15.70 16.30 |
14.70000 17.90000 |
09:03:58 09:03:55 09:03:53 09:03:50
|
2 2 2 2
|
16,3000 16,3000 16,3000 16,3000
|
1 1 0 0 |
35 1 0 0 |
14.50000 13.90000 0.00000 0.00000 |
16.30000 16.50000 16.70000 16.90000 |
460 772 200 270 |
1 1 1 1 |
|
TAMEX |
1.75 |
-2.78 % |
12:12:34 |
170 |
1,7500 |
1 |
1184 |
1.69000 |
1.75000 |
1046 |
1 |
3 |
5 |
[+] |
TOS |
1.74 1.79 |
1.40000 2.10000 |
11:15:50 09:22:54 09:22:39 09:18:41
|
22 304 202 1000
|
1,7900 1,7500 1,7400 1,7400
|
1 1 1 1 |
2000 800 399 2181 |
1.64000 1.63000 1.55500 1.55000 |
1.79000 1.90000 1.91000 1.95000 |
1118 1846 2000 1721 |
1 2 1 2 |
|
TARCZYNSKI |
40.80 |
1.00 % |
13:10:09 |
8 |
40,4000 |
1 |
7 |
40.40000 |
41.20000 |
25 |
1 |
1 |
59 |
[+] |
TAR |
40.40 43.00 |
36.80000 44.80000 |
13:10:09 13:10:09 13:09:53 12:21:45
|
5 10 10 600
|
41,0000 41,2000 42,2000 43,0000
|
1 2 1 1 |
10 24 20 5 |
40.20000 40.00000 39.80000 39.20000 |
43.00000 43.20000 44.00000 44.80000 |
13 23 35 20 |
2 1 1 1 |
|
TATRY MOUNTAIN |
0.00 |
0.00 % |
15:18:56 |
600 |
135,0000 |
2 |
50 |
130.00000 |
144.90000 |
50 |
1 |
0 |
0 |
[+] |
TMR |
0.00 0.00 |
121.50000 148.50000 |
15:15:02 09:47:48 16:29:52 16:29:52
|
600 35 9 1
|
135,0000 139,0000 139,0000 138,9800
|
1 1 1 1 |
100 100 1 233 |
126.00000 124.00000 120.20000 120.10000 |
145.00000 146.00000 149.00000 150.00000 |
18 10 10 330 |
1 1 1 6 |
|
TAURONPE |
2.17 |
0.28 % |
13:24:48 |
1 |
2,1860 |
2 |
2733 |
2.18500 |
2.19100 |
2358 |
2 |
1,424 |
3,101 |
[+] |
TPE |
2.16 2.20 |
1.95300 2.38700 |
13:22:37 13:21:54 13:21:43 13:21:43
|
26 733 1194 806
|
2,1930 2,1900 2,1900 2,1900
|
1 2 3 4 |
10200 9073 18920 25964 |
2.18400 2.18200 2.18100 2.18000 |
2.19200 2.19300 2.19500 2.19600 |
4176 8015 10779 18002 |
1 2 4 2 |
|
TAXNET |
3.00 |
-0.99 % |
10:15:17 |
5 |
3,0000 |
1 |
200 |
2.90000 |
3.00000 |
865 |
1 |
0 |
0 |
[+] |
TXN |
3.00 3.00 |
2.40000 3.60000 |
15:02:24 12:15:18 12:15:18 11:52:20
|
50 80 420 50
|
3,0300 3,0000 2,9900 3,0200
|
2 1 2 2 |
1200 500 1350 555 |
2.89000 2.88000 2.87000 2.86000 |
3.04000 3.05000 3.06000 3.08000 |
380 200 335 850 |
1 1 1 1 |
|
TELEMEDPL |
0.92 |
-6.25 % |
09:34:22 |
677 |
0,9000 |
1 |
200 |
0.90000 |
0.94000 |
1175 |
2 |
1 |
1 |
[+] |
TMP |
0.90 0.92 |
0.74000 1.10000 |
09:34:22 09:34:22 09:34:22 09:37:25
|
100 100 100 24
|
0,9000 0,9100 0,9200 0,9600
|
1 1 2 1 |
100 100 1275 100 |
0.88000 0.87000 0.86000 0.85000 |
0.95000 0.96000 0.97000 0.98000 |
100 76 100 100 |
1 1 1 1 |
|
TELESTRADA |
0.00 |
0.00 % |
17:00:00 |
1 |
14,8000 |
2 |
291 |
14.20000 |
14.80000 |
174 |
2 |
0 |
0 |
[+] |
TLS |
0.00 0.00 |
11.90000 17.70000 |
11:52:14 11:26:46 15:47:14 15:10:51
|
200 100 200 65
|
14,5000 14,5000 14,8000 14,7000
|
2 3 1 0 |
230 1015 42 0 |
14.10000 13.80000 13.20000 0.00000 |
14.90000 15.40000 15.50000 15.80000 |
135 1708 550 1840 |
1 2 1 2 |
|
TERMO2PWR |
0.21 |
-2.78 % |
12:31:17 |
7476 |
0,2100 |
1 |
9000 |
0.20800 |
0.21400 |
6500 |
1 |
22 |
5 |
[+] |
T2P |
0.21 0.21 |
0.16800 0.25200 |
10:43:18 09:53:38 09:45:43 09:43:02
|
10000 4000 100 500
|
0,2100 0,2100 0,2140 0,2100
|
2 2 2 1 |
31000 14176 12000 11000 |
0.20200 0.20100 0.20000 0.19900 |
0.21500 0.21600 0.21700 0.21800 |
5600 13850 9000 20000 |
1 3 1 1 |
|
TERMOREX |
0.64 |
-2.34 % |
10:17:41 |
500 |
0,6250 |
1 |
500 |
0.61000 |
0.63000 |
248 |
1 |
2 |
1 |
[+] |
TRR |
0.63 0.64 |
0.58000 0.70000 |
09:33:05 09:33:00 09:32:58 09:32:56
|
20 20 20 20
|
0,6300 0,6350 0,6350 0,6350
|
1 2 1 1 |
500 13100 500 497 |
0.60500 0.60000 0.59000 0.58500 |
0.63500 0.64000 0.64500 0.65000 |
15940 28841 200 13870 |
1 1 1 3 |
|
TESGAS |
3.55 |
0.00 % |
13:01:43 |
396 |
3,5500 |
1 |
4 |
3.55000 |
3.62000 |
500 |
1 |
1 |
2 |
[+] |
TSG |
3.55 3.55 |
3.20000 3.90000 |
10:36:14 09:14:09 09:04:20 13:00:24
|
10 100 2 6
|
3,5500 3,5500 3,5500 3,5500
|
1 1 2 1 |
142 400 335 500 |
3.54000 3.53000 3.52000 3.51000 |
3.63000 3.64000 3.67000 3.69000 |
600 498 2748 1345 |
1 1 1 2 |
|
TIM |
36.00 |
-0.28 % |
12:53:20 |
100 |
36,0000 |
1 |
100 |
35.80000 |
36.10000 |
205 |
1 |
4 |
154 |
[+] |
TIM |
35.70 36.00 |
32.40000 39.60000 |
12:53:20 12:53:20 12:50:26 12:50:26
|
20 37 23 27
|
36,0000 36,0000 36,0000 36,0000
|
1 2 1 3 |
110 506 100 1162 |
35.75000 35.70000 35.65000 35.60000 |
36.15000 36.40000 36.45000 36.50000 |
30 100 510 3000 |
1 1 3 1 |
|
TORPOL |
20.60 |
-0.49 % |
13:28:31 |
12 |
20,3500 |
2 |
579 |
20.20000 |
20.35000 |
648 |
1 |
33 |
667 |
[+] |
TOR |
20.00 20.60 |
18.54000 22.65000 |
13:28:31 13:23:44 13:22:31 13:22:31
|
38 20 277 37
|
20,3500 20,2000 20,2000 20,2000
|
6 3 5 8 |
1032 1496 5115 2076 |
20.15000 20.10000 20.05000 20.00000 |
20.40000 20.45000 20.50000 20.55000 |
5277 2374 3137 470 |
2 3 3 4 |
|
TOWERINV |
0.00 |
0.00 % |
11:00:58 |
15 |
11,2000 |
1 |
700 |
10.80000 |
11.20000 |
95 |
1 |
0 |
0 |
[+] |
TOW |
0.00 0.00 |
10.10000 12.30000 |
12:20:13 11:58:46 10:55:46 09:48:46
|
1 1 85 470
|
11,3000 11,3000 11,3000 10,9000
|
1 1 1 1 |
1000 1350 110 160 |
10.55000 10.00000 9.92000 9.78000 |
11.30000 11.80000 11.90000 12.60000 |
698 118 1150 39 |
1 2 1 1 |
|
TOYA |
6.07 |
-1.28 % |
13:03:28 |
200 |
6,1800 |
2 |
759 |
6.12000 |
6.18000 |
1500 |
1 |
27 |
163 |
[+] |
TOA |
6.04 6.20 |
5.47000 6.67000 |
12:52:07 12:52:07 12:52:07 12:19:11
|
41 220 143 57
|
6,1200 6,1200 6,1200 6,1200
|
1 1 1 2 |
999 15589 100 2914 |
6.11000 6.10000 6.07000 6.05000 |
6.19000 6.20000 6.21000 6.23000 |
1299 130 485 499 |
2 1 1 1 |
|
TRAKCJA |
1.70 |
0.00 % |
13:19:31 |
2394 |
1,7200 |
1 |
2606 |
1.72000 |
1.72400 |
4592 |
2 |
32 |
54 |
[+] |
TRK |
1.69 1.72 |
1.53000 1.87000 |
13:19:07 13:19:07 13:19:07 12:21:06
|
2606 1394 1000 6
|
1,7200 1,7180 1,7060 1,7180
|
1 1 1 1 |
673 1500 10699 5000 |
1.69800 1.69600 1.69400 1.69000 |
1.72600 1.72800 1.73000 1.73200 |
1930 457 1969 456 |
1 1 2 1 |
|
TRANSPOL |
3.29 |
1.56 % |
12:19:43 |
25 |
3,2600 |
1 |
845 |
3.21000 |
3.26000 |
975 |
1 |
2 |
5 |
[+] |
TRN |
3.19 3.29 |
2.97000 3.61000 |
12:19:43 11:37:01 11:37:01 09:47:17
|
200 205 695 305
|
3,2600 3,1900 3,1900 3,1900
|
1 2 1 1 |
1861 950 3400 1000 |
3.19000 3.18000 3.17000 3.16000 |
3.27000 3.28000 3.30000 3.37000 |
400 3300 2960 276 |
1 1 2 1 |
|
TRUEGAMES |
0.00 |
0.00 % |
13:26:37 |
2 |
0,3195 |
1 |
5209 |
0.28700 |
0.31750 |
198 |
1 |
0 |
0 |
[+] |
TGS |
0.00 0.00 |
0.25600 0.38300 |
13:17:05 12:43:31 12:41:31 09:12:37
|
200 2130 370 1000
|
0,2855 0,3100 0,3100 0,3200
|
1 2 1 3 |
300 4800 1736 10017 |
0.28600 0.28550 0.28500 0.28000 |
0.31800 0.32900 0.33000 0.33350 |
820 1597 7725 2900 |
1 1 2 1 |
|
TSGAMES |
132.80 |
-1.20 % |
13:27:47 |
92 |
131,4000 |
2 |
45 |
131.00000 |
131.40000 |
192 |
2 |
20 |
2,665 |
[+] |
TEN |
129.40 133.80 |
119.60000 146.00000 |
13:27:47 13:27:47 13:21:01 13:14:46
|
150 78 21 20
|
131,3000 131,3000 131,3000 131,1000
|
1 1 2 6 |
33 44 1009 396 |
130.80000 130.70000 130.60000 130.50000 |
131.50000 131.60000 131.70000 131.80000 |
461 1 43 447 |
6 1 1 3 |
|
ULMA |
59.00 |
0.00 % |
09:10:42 |
1 |
59,0000 |
2 |
169 |
57.00000 |
59.00000 |
1034 |
2 |
0 |
0 |
[+] |
ULM |
59.00 59.00 |
53.20000 64.80000 |
09:00:00 16:14:24 09:20:16 09:00:00
|
1 1 1 1
|
59,0000 59,0000 57,0000 59,0000
|
1 1 1 1 |
5 20 20 10 |
56.80000 55.20000 54.20000 53.80000 |
59.60000 60.00000 61.60000 62.00000 |
190 55 22 163 |
3 2 1 2 |
|
ULTGAMES |
16.80 |
-1.79 % |
12:06:13 |
136 |
16,5000 |
2 |
212 |
16.52000 |
16.70000 |
60 |
1 |
1 |
10 |
[+] |
ULG |
16.46 16.80 |
15.12000 18.48000 |
12:06:13 11:53:54 11:53:54 11:53:54
|
64 44 65 63
|
16,5200 16,5000 16,5200 16,5400
|
2 2 1 1 |
240 266 10 10 |
16.50000 16.44000 16.38000 16.32000 |
16.72000 16.80000 16.84000 16.88000 |
100 13 100 100 |
1 1 1 1 |
|
UNIBEP |
8.04 |
0.00 % |
12:28:36 |
390 |
8,1400 |
4 |
1412 |
8.02000 |
8.14000 |
643 |
2 |
25 |
199 |
[+] |
UNI |
8.02 8.14 |
7.24000 8.84000 |
12:24:16 10:44:30 10:44:15 10:43:57
|
80 18 15 67
|
8,1200 8,0200 8,0400 8,1000
|
3 3 2 1 |
788 1920 175 20 |
8.00000 7.92000 7.90000 7.88000 |
8.18000 8.20000 8.22000 8.24000 |
180 4900 50 100 |
1 4 1 1 |
|
UNICREDIT |
0.00 |
0.00 % |
13:20:29 |
42 |
85,2800 |
1 |
2500 |
87.09000 |
88.14000 |
2500 |
1 |
0 |
0 |
[+] |
UCG |
0.00 0.00 |
76.76000 93.80000 |
12:39:42 09:00:21 11:20:41 16:16:23
|
5 12 50 23
|
85,6000 85,8900 85,8900 82,3200
|
1 1 0 0 |
10 1 0 0 |
70.00000 11.00000 0.00000 0.00000 |
90.50000 100.50000 110.00000 0.00000 |
40 43 92 0 |
1 1 1 0 |
|
UNIFIED |
0.20 |
-8.18 % |
11:00:00 |
66 |
0,2020 |
1 |
1740 |
0.25200 |
0.22000 |
2500 |
1 |
12 |
2 |
[+] |
UFC |
0.20 0.20 |
0.16200 0.24200 |
11:00:00 11:00:00 11:00:00 11:00:00
|
3200 6000 2000 480
|
0,2020 0,2020 0,2020 0,2020
|
1 1 3 1 |
150 3000 6534 10000 |
0.25000 0.22000 0.20200 0.20000 |
0.25000 0.29000 0.40000 0.44000 |
2000 8000 5000 5000 |
1 1 1 1 |
|
UNIMA |
5.90 |
-3.01 % |
12:54:23 |
75 |
5,8000 |
1 |
100 |
5.70000 |
5.80000 |
175 |
2 |
1 |
6 |
[+] |
U2K |
5.70 5.90 |
5.32000 6.48000 |
12:54:23 12:25:11 12:25:00 12:25:00
|
75 6 4 270
|
5,8000 5,9000 5,7000 5,7000
|
2 5 3 2 |
1413 1350 3110 110 |
5.68000 5.62000 5.60000 5.50000 |
5.84000 5.86000 5.88000 5.90000 |
110 500 500 2284 |
2 1 1 6 |
|
UNIMOT |
108.00 |
1.31 % |
12:50:11 |
19 |
108,4000 |
2 |
147 |
107.20000 |
108.40000 |
274 |
3 |
12 |
1,307 |
[+] |
UNT |
105.00 108.80 |
97.20000 118.80000 |
12:50:11 12:50:11 12:50:11 12:49:28
|
21 50 20 27
|
108,2000 108,2000 108,0000 107,6000
|
2 1 2 1 |
330 150 2010 81 |
107.00000 106.20000 106.00000 105.80000 |
108.60000 108.80000 109.00000 109.40000 |
13 20 257 200 |
1 1 2 1 |
|
URTESTE |
127.00 |
4.80 % |
12:22:22 |
3 |
131,0000 |
2 |
90 |
125.00000 |
132.00000 |
23 |
2 |
0 |
27 |
[+] |
URT |
123.00 131.00 |
102.00000 152.00000 |
12:19:30 12:19:30 12:19:15 12:07:16
|
12 1 13 10
|
131,0000 131,0000 130,0000 130,0000
|
1 1 1 1 |
6 15 40 8 |
123.00000 122.00000 121.00000 120.00000 |
133.00000 135.00000 136.50000 140.00000 |
10 50 40 43 |
1 1 1 1 |
|
VAKOMTEK |
1.15 |
0.00 % |
12:19:35 |
3 |
1,1500 |
1 |
981 |
1.02000 |
1.15000 |
4974 |
1 |
0 |
0 |
[+] |
VKT |
1.15 1.15 |
0.92000 1.38000 |
13:27:14 13:27:14 09:00:00 09:10:31
|
867 383 500 160
|
1,1500 1,2500 1,2500 1,2500
|
1 1 1 0 |
1 1000 5 0 |
0.82000 0.34200 0.20000 0.00000 |
1.17000 1.30000 1.45000 2.10000 |
855 770 363 745 |
1 1 1 1 |
|
VARSAV |
0.00 |
0.00 % |
13:00:21 |
1 |
0,7180 |
2 |
531 |
0.68600 |
0.71400 |
5310 |
1 |
0 |
0 |
[+] |
VAR |
0.00 0.00 |
0.57600 0.86000 |
11:56:54 09:00:15 16:07:37 14:23:02
|
1700 1 999 1
|
0,6900 0,7200 0,7200 0,7200
|
1 2 1 1 |
1980 2942 4000 2900 |
0.68400 0.68000 0.66200 0.66000 |
0.71600 0.71800 0.72000 0.72400 |
4068 7224 5999 15934 |
1 2 2 2 |
|
VERBICOM |
0.00 |
0.00 % |
16:40:44 |
1782 |
1,8000 |
1 |
20 |
1.70000 |
1.78000 |
100 |
1 |
0 |
0 |
[+] |
VRB |
0.00 0.00 |
1.44000 2.16000 |
16:40:44 16:40:44 16:40:44 16:40:44
|
2000 18 600 110
|
1,8000 1,8000 1,7900 1,7900
|
1 1 1 1 |
1190 20 20 20 |
1.69000 1.66000 1.62000 1.60000 |
1.79000 1.80000 1.82000 1.83000 |
1225 1218 3424 50 |
2 2 2 1 |
|
VIDIS |
6.15 |
9.82 % |
09:04:26 |
2 |
6,1500 |
1 |
374 |
5.55000 |
5.80000 |
358 |
1 |
0 |
0 |
[+] |
VDS |
6.15 6.15 |
4.92000 7.35000 |
11:40:25 11:40:25 11:40:25 10:06:34
|
358 358 85 60
|
5,6000 5,6000 5,5500 5,5500
|
1 1 1 1 |
40 230 149 500 |
5.50000 5.40000 4.16000 4.14000 |
6.15000 6.45000 6.90000 7.30000 |
1498 200 297 431 |
4 1 1 1 |
|
VIGOSYS |
474.00 |
1.08 % |
12:48:38 |
9 |
470,0000 |
1 |
1 |
470.00000 |
473.00000 |
45 |
3 |
0 |
21 |
[+] |
VGO |
466.00 474.00 |
427.00000 520.00000 |
12:28:24 12:28:24 11:03:05 11:03:05
|
1 2 2 3
|
470,0000 469,0000 466,0000 466,0000
|
1 2 2 1 |
18 47 8 5 |
466.00000 465.00000 461.00000 460.00000 |
474.00000 479.00000 481.00000 482.00000 |
2 1 5 10 |
1 1 1 1 |
|
VINDEXUS |
6.86 |
2.04 % |
13:13:20 |
74 |
7,0000 |
1 |
1000 |
6.88000 |
7.00000 |
2951 |
3 |
1 |
4 |
[+] |
VIN |
6.86 7.00 |
6.18000 7.54000 |
13:13:20 12:15:37 09:25:39 09:25:39
|
273 3 53 144
|
6,9600 6,9600 6,8600 6,8600
|
2 1 1 2 |
327 115 241 210 |
6.86000 6.84000 6.82000 6.74000 |
7.10000 7.12000 7.14000 7.16000 |
227 112 250 6559 |
1 2 2 3 |
|
VISION |
0.03 |
0.00 % |
11:00:00 |
9000 |
0,0305 |
1 |
10000 |
0.02700 |
0.03050 |
1892 |
1 |
9 |
0 |
[+] |
VIV |
0.03 0.03 |
0.02150 0.03950 |
15:00:00 11:22:00 11:22:00 11:00:00
|
300 1890 48913 50000
|
0,0305 0,0260 0,0260 0,0260
|
1 1 1 1 |
10000 16000 10000 40000 |
0.02650 0.02600 0.02550 0.02050 |
0.03450 0.03500 0.03850 0.04900 |
38836 454380 133486 25000 |
1 1 1 1 |
|
VISTAL |
0.83 |
3.72 % |
12:42:17 |
53 |
0,8640 |
1 |
798 |
0.85000 |
0.86200 |
947 |
1 |
46 |
38 |
[+] |
VTL |
0.83 0.87 |
0.75000 0.91600 |
12:24:04 12:12:17 12:04:43 12:02:54
|
1 3 1 900
|
0,8500 0,8650 0,8500 0,8640
|
1 1 1 2 |
100 100 2500 5078 |
0.84000 0.83000 0.82900 0.82800 |
0.86300 0.86500 0.86600 0.86800 |
800 1003 7650 1268 |
1 2 2 1 |
|
VIVID |
0.98 |
-4.26 % |
11:51:53 |
800 |
0,9440 |
1 |
50 |
0.95200 |
0.96600 |
50 |
1 |
8 |
8 |
[+] |
VVD |
0.94 0.99 |
0.88200 1.07500 |
11:51:53 11:51:53 11:51:53 11:51:53
|
20 2500 1080 11
|
0,9440 0,9460 0,9480 0,9480
|
2 1 2 2 |
2652 50 1250 3700 |
0.95000 0.94800 0.94600 0.94400 |
0.96800 0.97000 0.97400 0.97800 |
2550 2311 20 20 |
2 2 1 1 |
|
VOTUM |
56.40 |
-1.58 % |
13:17:42 |
1 |
55,9000 |
8 |
377 |
55.60000 |
55.90000 |
181 |
6 |
9 |
519 |
[+] |
VOT |
55.50 57.30 |
50.80000 62.00000 |
13:11:04 13:08:17 13:07:58 13:07:58
|
10 1 1 6
|
55,9000 55,7000 55,7000 55,7000
|
10 1 4 3 |
1340 100 137 2291 |
55.50000 55.40000 55.30000 55.20000 |
56.00000 56.40000 56.50000 56.60000 |
540 50 60 365 |
1 1 1 3 |
|
VOXEL |
45.30 |
1.78 % |
12:03:22 |
38 |
45,8000 |
1 |
22 |
46.10000 |
46.40000 |
557 |
2 |
10 |
462 |
[+] |
VOX |
45.30 46.90 |
40.80000 49.80000 |
12:03:22 11:59:55 11:59:55 11:59:55
|
178 50 64 16
|
45,8000 45,8000 45,8000 45,8000
|
2 1 2 2 |
110 65 40 60 |
46.00000 45.90000 45.80000 45.70000 |
46.50000 46.60000 46.70000 46.80000 |
50 10 114 15 |
1 1 2 1 |
|
VRFACTORY |
0.89 |
0.00 % |
09:18:43 |
50 |
0,8900 |
1 |
100 |
0.86000 |
0.88500 |
100 |
1 |
0 |
0 |
[+] |
VRF |
0.89 0.89 |
0.71500 1.06000 |
09:40:34 10:11:33 10:08:57 10:08:57
|
53 35 1165 100
|
0,8900 0,9300 0,8700 0,8700
|
1 1 1 1 |
100 100 1220 800 |
0.85000 0.84000 0.83000 0.82000 |
0.89000 0.90000 0.91000 0.92000 |
3512 100 1310 200 |
1 1 2 1 |
|
VRGSA |
3.30 |
-1.20 % |
13:12:15 |
1210 |
3,2900 |
1 |
18790 |
3.29000 |
3.33000 |
988 |
1 |
79 |
262 |
[+] |
VRG |
3.29 3.35 |
2.97000 3.63000 |
13:12:15 10:58:56 10:51:51 10:01:58
|
200 493 25000 24507
|
3,2900 3,3000 3,3000 3,3000
|
4 1 1 3 |
1707 600 600 2248 |
3.28000 3.27000 3.26000 3.25000 |
3.34000 3.36000 3.37000 3.38000 |
1500 800 700 400 |
1 1 1 1 |
|
WARIMPEX |
3.72 |
0.00 % |
13:24:18 |
368 |
3,7200 |
1 |
7 |
3.42000 |
3.74000 |
356 |
1 |
0 |
1 |
[+] |
WXF |
3.72 3.72 |
3.35000 4.09000 |
11:44:38 09:00:00 16:24:29 09:58:59
|
7 130 312 215
|
3,7200 3,7200 3,7200 3,6000
|
1 1 1 2 |
220 500 302 836 |
3.30000 3.17000 3.11000 3.00000 |
3.80000 3.84000 5.00000 5.56000 |
606 430 500 199 |
1 1 1 1 |
|
WASKO |
1.72 |
-0.29 % |
10:11:14 |
10 |
1,7200 |
1 |
1000 |
1.67500 |
1.71500 |
3050 |
2 |
5 |
9 |
[+] |
WAS |
1.67 1.72 |
1.55000 1.89000 |
10:11:14 10:10:53 10:10:53 10:10:29
|
640 40 460 500
|
1,7150 1,7150 1,7100 1,7100
|
1 2 3 1 |
1200 1149 1942 500 |
1.67000 1.66500 1.66000 1.65500 |
1.72000 1.72500 1.73000 1.73500 |
2590 5991 4550 4584 |
2 5 4 3 |
|
WAWEL |
472.00 |
0.42 % |
13:17:28 |
30 |
474,0000 |
1 |
8 |
470.00000 |
474.00000 |
30 |
1 |
0 |
27 |
[+] |
WWL |
472.00 474.00 |
425.00000 518.00000 |
13:10:08 13:10:08 13:10:08 12:54:19
|
8 5 3 5
|
474,0000 474,0000 472,0000 472,0000
|
1 2 1 2 |
18 25 4 17 |
466.00000 465.00000 463.00000 462.00000 |
475.00000 478.00000 479.00000 480.00000 |
5 11 11 147 |
1 2 3 6 |
|
WERTHHOLZ |
0.00 |
0.00 % |
17:00:00 |
99 |
0,3200 |
1 |
1500 |
0.29400 |
0.30800 |
6680 |
2 |
0 |
0 |
[+] |
WHH |
0.00 0.00 |
0.25600 0.38400 |
11:17:54 11:17:54 11:17:22 11:16:28
|
4674 2950 2925 2945
|
0,2940 0,3020 0,3300 0,2940
|
1 1 1 1 |
6897 4000 5500 5400 |
0.29000 0.26800 0.26600 0.26400 |
0.31800 0.32000 0.33800 0.34000 |
2950 25 12898 7881 |
1 1 1 2 |
|
WESTREAL |
0.60 |
0.00 % |
11:00:00 |
10 |
0,5980 |
1 |
196 |
0.55000 |
0.59800 |
3433 |
2 |
0 |
0 |
[+] |
WRE |
0.60 0.60 |
0.47900 0.71600 |
11:00:00 11:00:00 11:00:00 15:00:00
|
1 9 1000 1
|
0,5980 0,5980 0,5980 0,6140
|
1 1 1 2 |
200 1000 999 2700 |
0.54200 0.54000 0.53200 0.53000 |
0.61400 0.61600 0.61800 0.62000 |
224 197 200 825 |
1 1 1 1 |
|
WIELTON |
7.55 |
-3.03 % |
13:25:22 |
15 |
7,3600 |
1 |
70 |
7.38000 |
7.40000 |
10 |
1 |
65 |
478 |
[+] |
WLT |
7.24 7.65 |
6.80000 8.30000 |
13:25:13 13:25:13 13:25:13 13:25:13
|
3 100 70 127
|
7,3600 7,3600 7,3600 7,3600
|
2 1 6 1 |
200 185 4547 300 |
7.37000 7.36000 7.35000 7.32000 |
7.42000 7.44000 7.45000 7.46000 |
700 760 650 625 |
1 1 1 1 |
|
WIERZYCL |
0.45 |
0.00 % |
09:00:00 |
20 |
0,4460 |
1 |
200 |
0.40800 |
0.43000 |
11674 |
1 |
0 |
0 |
[+] |
WRL |
0.45 0.45 |
0.35800 0.53500 |
09:00:00 09:53:12 15:16:44 15:16:44
|
20 200 300 300
|
0,4460 0,4460 0,4080 0,4100
|
1 1 1 2 |
1499 300 400 1500 |
0.40000 0.39800 0.39600 0.39400 |
0.44600 0.44800 0.45000 0.45200 |
148 200 2445 4838 |
1 1 2 1 |
|
WIKANA |
0.00 |
0.00 % |
16:11:43 |
1 |
3,2400 |
1 |
314 |
3.12000 |
3.24000 |
2350 |
1 |
0 |
0 |
[+] |
WIK |
0.00 0.00 |
2.92000 3.56000 |
16:09:41 13:18:17 12:34:42 10:04:57
|
17 300 8 29
|
3,1100 3,2400 3,2300 3,2300
|
1 1 1 1 |
2430 380 4603 222 |
3.10000 3.09000 3.05000 2.82000 |
3.25000 3.32000 3.35000 4.05000 |
849 17 450 300 |
2 1 1 1 |
|
WIRTUALNA |
106.00 |
-0.19 % |
13:21:22 |
2 |
104,0000 |
2 |
22 |
104.20000 |
104.80000 |
15 |
1 |
1 |
100 |
[+] |
WPL |
103.80 106.00 |
95.40000 116.60000 |
13:21:21 13:21:20 13:21:19 13:21:19
|
38 5 95 10
|
104,0000 104,0000 104,0000 104,2000
|
2 1 2 1 |
122 109 11 10 |
104.00000 103.80000 103.60000 103.40000 |
105.00000 105.80000 106.00000 107.60000 |
135 119 681 10 |
1 1 3 1 |
|
WITTCHEN |
26.90 |
0.37 % |
13:17:40 |
25 |
27,0000 |
2 |
368 |
26.80000 |
27.00000 |
310 |
3 |
14 |
367 |
[+] |
WTN |
26.80 27.00 |
24.30000 29.50000 |
12:41:26 12:24:17 12:17:13 12:10:30
|
52 150 14 1
|
27,0000 27,0000 27,0000 27,0000
|
8 2 2 7 |
1312 350 228 658 |
26.70000 26.60000 26.50000 26.40000 |
27.10000 27.30000 27.50000 27.60000 |
88 250 563 272 |
1 2 1 1 |
|
WOJAS |
5.40 |
1.85 % |
13:12:17 |
200 |
5,5000 |
1 |
5 |
5.34000 |
5.50000 |
300 |
1 |
1 |
6 |
[+] |
WOJ |
5.34 5.50 |
4.86000 5.94000 |
13:12:17 13:11:11 13:10:30 13:10:14
|
100 200 80 200
|
5,5000 5,4800 5,4400 5,4200
|
1 1 1 1 |
2000 1416 195 250 |
5.32000 5.30000 5.28000 5.26000 |
5.56000 5.58000 5.60000 5.64000 |
1349 317 460 300 |
1 2 2 1 |
|
XBSPROLOG |
65.00 |
-4.69 % |
12:42:59 |
15 |
61,0000 |
2 |
8 |
61.00000 |
62.50000 |
33 |
1 |
0 |
6 |
[+] |
XBS |
61.00 65.00 |
52.00000 78.00000 |
12:42:59 12:42:59 12:42:59 12:16:44
|
33 15 2 26
|
62,0000 63,0000 64,0000 65,0000
|
1 1 1 1 |
24 25 17 1 |
56.00000 55.00000 53.00000 52.50000 |
65.00000 65.50000 66.00000 71.50000 |
105 12 8 50 |
2 1 1 1 |
|
XPLUS |
2.37 |
-2.52 % |
13:24:10 |
450 |
2,3200 |
1 |
1550 |
2.32000 |
2.39000 |
10 |
1 |
1 |
3 |
[+] |
XPL |
2.32 2.39 |
1.90000 2.84000 |
13:11:34 13:08:16 12:28:36 11:42:06
|
30 90 550 100
|
2,3900 2,3700 2,3500 2,3500
|
1 2 1 1 |
10 541 5 50 |
2.24000 2.22000 2.20000 2.16000 |
2.40000 2.41000 2.42000 2.43000 |
112 30 70 563 |
1 1 2 2 |
|
XTB |
30.70 |
2.86 % |
13:28:03 |
162 |
31,6400 |
1 |
75 |
31.68000 |
31.76000 |
545 |
3 |
160 |
4,993 |
[+] |
XTB |
30.70 31.82 |
27.64000 33.76000 |
13:27:04 13:27:04 13:27:04 13:27:04
|
7 97 184 100
|
31,7600 31,7600 31,7600 31,7600
|
4 2 1 2 |
1699 748 169 1334 |
31.64000 31.62000 31.60000 31.58000 |
31.78000 31.80000 31.82000 31.84000 |
31 1430 859 317 |
1 1 4 5 |
|
XTPL |
103.00 |
-3.30 % |
12:32:05 |
15 |
99,6000 |
1 |
30 |
99.20000 |
99.60000 |
10 |
1 |
7 |
721 |
[+] |
XTP |
96.40 103.00 |
92.80000 113.00000 |
12:14:19 12:01:15 12:01:15 12:01:15
|
24 6 34 40
|
99,0000 99,0000 99,0000 99,0000
|
3 1 2 2 |
15 1 44 21 |
99.00000 98.80000 98.60000 98.40000 |
99.80000 100.00000 100.50000 101.00000 |
64 169 100 15 |
2 3 1 1 |
|
YOLO |
0.35 |
0.28 % |
12:46:40 |
100 |
0,3530 |
1 |
10050 |
0.35300 |
0.36100 |
1850 |
1 |
2 |
1 |
[+] |
YOL |
0.35 0.36 |
0.31700 0.38700 |
11:47:05 09:00:00 16:35:42 16:33:21
|
1650 300 1 1
|
0,3610 0,3520 0,3520 0,3520
|
1 3 1 2 |
5697 8700 2000 3030 |
0.35200 0.35000 0.34900 0.34700 |
0.36200 0.36300 0.36700 0.36800 |
6000 12200 6659 10000 |
1 2 1 1 |
|
ZAMET |
1.11 |
-1.75 % |
12:51:55 |
369 |
1,1200 |
1 |
1316 |
1.12000 |
1.14000 |
631 |
1 |
5 |
6 |
[+] |
ZMT |
1.10 1.14 |
0.99600 1.21500 |
12:49:26 12:10:15 10:36:56 10:20:52
|
931 69 55 500
|
1,1300 1,1300 1,1100 1,1400
|
3 1 3 2 |
2318 1500 7677 6455 |
1.11000 1.10500 1.10000 1.06500 |
1.15000 1.16000 1.20000 1.21000 |
94691 6500 7500 219 |
2 1 3 1 |
|
ZEPAK |
28.05 |
-0.36 % |
13:09:20 |
100 |
27,9000 |
3 |
518 |
27.70000 |
27.90000 |
327 |
3 |
17 |
484 |
[+] |
ZEP |
27.35 28.15 |
25.25000 30.85000 |
13:02:07 12:59:04 12:59:04 12:59:04
|
4 50 602 725
|
27,9000 27,7000 27,7000 27,7000
|
1 2 9 2 |
351 145 1088 474 |
27.60000 27.55000 27.50000 27.45000 |
27.95000 28.00000 28.10000 28.15000 |
230 1277 745 3814 |
2 5 4 3 |
|
ZREMB |
1.92 |
0.00 % |
10:36:23 |
990 |
1,8600 |
3 |
1658 |
1.86000 |
1.90000 |
999 |
1 |
4 |
7 |
[+] |
ZRE |
1.86 1.92 |
1.73000 2.11000 |
10:36:23 10:05:05 10:05:05 09:34:52
|
10 569 999 83
|
1,8650 1,8600 1,8650 1,9100
|
4 6 3 2 |
855 7227 1610 1325 |
1.85500 1.85000 1.84000 1.83000 |
1.90500 1.91000 1.91500 1.92000 |
980 3068 50 5568 |
2 4 1 4 |
|
ZUE |
5.24 |
-2.28 % |
13:01:04 |
10 |
5,1400 |
1 |
500 |
5.02000 |
5.14000 |
333 |
1 |
6 |
32 |
[+] |
ZUE |
4.99 5.24 |
4.72000 5.76000 |
13:00:02 10:35:24 10:35:24 10:35:04
|
230 4 4 4
|
5,1200 5,1200 5,1200 5,1000
|
2 2 1 1 |
800 847 1700 700 |
5.00000 4.98000 4.97000 4.95000 |
5.16000 5.18000 5.20000 5.22000 |
431 1615 314 14 |
4 4 3 2 |
|