ABPL |
31.30 |
-0.63 % |
17:00:00 |
100 |
31.60 |
1 |
15 |
31.60 |
31.70 |
50 |
1 |
1 |
28 |
[+] |
ABE |
31.30 31.70 |
28.20 34.40 |
16:24:18 16:07:58 15:28:36 14:41:12
|
50 51 111 23
|
31.70 31.60 31.60 31.60
|
2 2 1 1 |
165 530 320 91 |
31.50 31.40 31.30 31.20 |
31.80 31.90 32.00 32.10 |
83 300 77 20 |
2 1 1 1 |
|
|
ACAUTOGAZ |
37.20 |
0.00 % |
16:33:00 |
121 |
37.20 |
4 |
481 |
37.00 |
37.30 |
1000 |
1 |
1 |
51 |
[+] |
ACG |
37.00 37.20 |
33.50 40.90 |
16:17:54 16:04:54 15:48:00 15:46:16
|
24 82 5 182
|
37.20 37.00 37.00 37.20
|
1 2 1 4 |
30 350 25 281 |
36.80 36.50 36.20 36.10 |
37.40 37.50 37.70 37.80 |
370 1019 40 210 |
2 2 1 1 |
|
|
AGORA |
7.00 |
1.16 % |
16:04:09 |
129 |
6.98 |
2 |
979 |
6.96 |
7.00 |
973 |
1 |
5 |
34 |
[+] |
AGO |
6.90 7.10 |
6.30 7.70 |
16:00:12 15:21:45 15:21:45 15:21:45
|
526 259 231 200
|
6.96 6.90 6.90 6.92
|
1 4 1 1 |
129 945 200 1000 |
6.92 6.90 6.88 6.86 |
7.10 7.16 7.20 7.22 |
4731 100 2170 62 |
6 1 5 1 |
|
|
AIRWAY |
1.66 |
0.89 % |
17:00:00 |
111 |
1.70 |
1 |
2 |
1.69 |
1.70 |
4119 |
2 |
180 |
304 |
[+] |
AWM |
1.66 1.72 |
1.50 1.82 |
16:49:55 16:49:16 16:47:40 16:46:46
|
11 1648 11 213
|
1.70 1.69 1.69 1.68
|
3 4 1 5 |
8725 2923 2500 10564 |
1.68 1.67 1.66 1.66 |
1.71 1.72 1.72 1.73 |
6505 12984 8140 5000 |
5 7 3 1 |
|
|
ALUMETAL |
52.00 |
0.00 % |
16:47:32 |
34 |
52.00 |
3 |
951 |
52.00 |
52.60 |
63 |
2 |
11 |
553 |
[+] |
AML |
51.00 52.40 |
46.80 57.20 |
16:42:27 16:24:50 16:18:39 15:27:42
|
8 10 50 958
|
52.40 51.60 51.60 52.00
|
1 1 1 2 |
140 201 132 210 |
51.60 51.40 51.20 51.00 |
52.80 53.00 53.40 53.60 |
600 618 72 388 |
2 5 2 3 |
|
|
AMBRA |
19.55 |
0.00 % |
16:39:42 |
129 |
19.30 |
7 |
4676 |
19.30 |
19.40 |
2314 |
2 |
6 |
110 |
[+] |
AMB |
19.30 19.55 |
17.60 21.50 |
16:39:42 16:38:44 16:38:44 16:32:27
|
171 87 30 150
|
19.30 19.30 19.30 19.35
|
4 1 4 1 |
475 100 577 104 |
19.20 19.15 19.10 19.05 |
19.55 19.60 19.95 20.00 |
1432 9 500 1878 |
1 1 1 2 |
|
|
APATOR |
23.00 |
0.44 % |
17:00:00 |
1 |
23.00 |
1 |
60 |
22.90 |
23.20 |
110 |
1 |
5 |
105 |
[+] |
APT |
22.80 23.30 |
20.70 25.30 |
16:33:54 16:33:54 16:12:39 16:12:39
|
17 6 266 34
|
22.80 22.90 23.00 23.00
|
8 3 5 4 |
470 406 1221 1033 |
22.80 22.70 22.60 22.50 |
23.30 23.40 23.70 23.80 |
434 141 85 148 |
4 2 1 2 |
|
|
ARCHICOM |
24.30 |
-2.92 % |
17:00:00 |
26 |
23.30 |
2 |
124 |
23.30 |
23.60 |
325 |
1 |
6 |
137 |
[+] |
ARH |
23.00 24.30 |
21.90 26.70 |
16:45:21 15:55:58 15:55:58 15:23:33
|
84 100 100 206
|
23.50 23.50 23.50 23.00
|
1 5 4 1 |
20 393 1109 236 |
23.20 23.10 23.00 22.90 |
23.90 24.00 24.20 24.30 |
124 151 100 341 |
1 1 1 2 |
|
|
ARCTIC |
7.08 |
-2.54 % |
17:00:00 |
1861 |
6.90 |
1 |
723 |
6.88 |
6.90 |
1474 |
2 |
70 |
485 |
[+] |
ATC |
6.80 7.08 |
6.38 7.78 |
17:00:00 17:00:00 17:00:00 17:00:00
|
417 133 17 9
|
6.90 6.90 6.90 6.90
|
1 1 3 1 |
1000 150 497 1000 |
6.84 6.82 6.80 6.78 |
6.96 7.00 7.02 7.04 |
600 1200 561 443 |
1 2 1 1 |
|
|
ASBIS |
8.23 |
-1.58 % |
17:01:19 |
80 |
8.10 |
2 |
1432 |
8.10 |
8.14 |
100 |
1 |
70 |
571 |
[+] |
ASB |
8.09 8.28 |
7.41 9.05 |
17:00:00 17:00:00 17:00:00 17:00:00
|
162 109 908 137
|
8.10 8.10 8.10 8.10
|
2 2 1 2 |
410 440 2500 3096 |
8.09 8.08 8.07 8.06 |
8.16 8.17 8.18 8.19 |
200 158 500 1310 |
1 1 1 2 |
|
|
ASSECOBS |
39.20 |
-3.06 % |
17:00:00 |
22 |
38.00 |
4 |
112 |
38.00 |
38.60 |
28 |
1 |
0 |
16 |
[+] |
ABS |
38.00 39.20 |
35.40 43.00 |
17:00:00 17:00:00 17:00:00 15:54:43
|
28 14 11 8
|
38.00 38.00 38.00 38.80
|
2 3 1 2 |
80 287 25 90 |
37.60 37.00 36.80 36.60 |
39.40 39.80 40.00 40.80 |
5404 84 350 45 |
4 2 2 1 |
|
|
ASTARTA |
33.50 |
5.18 % |
17:04:15 |
90 |
34.50 |
1 |
747 |
34.00 |
34.50 |
1036 |
2 |
166 |
5,703 |
[+] |
AST |
33.00 35.80 |
30.20 36.80 |
17:03:19 17:03:19 17:02:44 17:00:00
|
175 225 110 65
|
34.50 34.50 34.50 34.50
|
1 2 1 3 |
20 192 100 421 |
33.80 33.70 33.30 33.10 |
34.60 34.80 34.90 35.00 |
279 395 80 771 |
2 3 1 5 |
|
|
ATAL |
37.00 |
-1.35 % |
17:00:00 |
24 |
36.50 |
1 |
123 |
36.20 |
36.50 |
111 |
1 |
3 |
100 |
[+] |
1AT |
36.20 37.00 |
33.30 40.70 |
16:02:34 16:02:33 15:05:09 15:05:08
|
1 3 1 32
|
36.40 36.40 36.50 36.50
|
1 4 3 1 |
100 721 540 60 |
36.10 36.00 35.80 35.20 |
36.80 36.90 37.00 37.50 |
100 35 865 1085 |
1 1 5 2 |
|
|
ATMGRUPA |
4.18 |
-0.74 % |
16:36:48 |
38 |
4.00 |
4 |
1391 |
4.00 |
4.01 |
1 |
1 |
1 |
5 |
[+] |
ATG |
4.00 4.18 |
3.77 4.59 |
16:36:48 16:36:48 16:26:47 16:13:37
|
75 187 50 3
|
4.00 4.00 4.01 4.00
|
4 1 1 1 |
1621 400 450 1293 |
3.99 3.97 3.96 3.95 |
4.10 4.15 4.18 4.19 |
496 35 925 178 |
2 1 3 1 |
|
|
AUTOPARTN |
8.40 |
0.00 % |
16:39:52 |
50 |
8.40 |
1 |
3000 |
8.36 |
8.38 |
150 |
1 |
9 |
77 |
[+] |
APR |
8.34 8.44 |
7.56 9.24 |
16:33:34 16:24:34 15:43:23 15:18:24
|
512 380 120 932
|
8.38 8.38 8.38 8.40
|
3 2 1 3 |
2790 1056 1500 750 |
8.34 8.32 8.30 8.20 |
8.40 8.44 8.48 8.50 |
9992 988 1100 7787 |
3 1 2 3 |
|
|
BIOTON |
4.60 |
-1.52 % |
17:00:00 |
48 |
4.53 |
1 |
5093 |
4.50 |
4.53 |
1719 |
1 |
53 |
240 |
[+] |
BIO |
4.45 4.61 |
4.14 5.06 |
17:00:00 17:00:00 17:00:00 16:48:55
|
233 67 500 507
|
4.53 4.53 4.53 4.50
|
2 1 4 1 |
700 326 2773 870 |
4.46 4.46 4.45 4.44 |
4.58 4.59 4.60 4.61 |
440 500 2000 200 |
1 1 4 1 |
|
|
BOGDANKA |
20.75 |
0.97 % |
17:02:49 |
300 |
20.80 |
7 |
2489 |
20.80 |
21.00 |
60 |
1 |
124 |
2,627 |
[+] |
LWB |
20.55 21.75 |
18.68 22.80 |
17:02:29 17:02:05 17:01:47 17:01:47
|
400 150 106 97
|
20.80 20.80 20.80 20.80
|
1 2 2 4 |
200 350 373 2761 |
20.75 20.70 20.65 20.60 |
21.05 21.15 21.20 21.25 |
7 500 128 590 |
1 1 2 2 |
|
|
BOOMBIT |
17.70 |
1.34 % |
17:03:14 |
148 |
18.18 |
1 |
100 |
17.86 |
18.18 |
852 |
1 |
6 |
113 |
[+] |
BBT |
17.54 18.22 |
15.94 19.46 |
17:00:00 16:42:23 16:42:23 16:15:38
|
102 100 100 170
|
18.18 18.18 18.18 17.84
|
2 2 1 1 |
1108 1229 100 600 |
17.84 17.80 17.62 17.60 |
18.20 18.22 18.24 18.38 |
100 100 250 480 |
1 1 2 2 |
|
|
BORYSZEW |
2.98 |
-1.34 % |
17:02:00 |
1513 |
2.94 |
2 |
7256 |
2.94 |
2.95 |
820 |
1 |
68 |
204 |
[+] |
BRS |
2.93 3.08 |
2.68 3.27 |
17:00:57 17:00:43 17:00:00 16:49:20
|
2232 999 1000 2294
|
2.94 2.94 2.94 2.93
|
1 1 1 1 |
2706 6000 500 55 |
2.93 2.92 2.92 2.91 |
2.97 2.98 2.98 2.98 |
1000 1268 1648 1268 |
1 1 3 1 |
|
|
BOS |
6.56 |
-0.31 % |
16:39:03 |
461 |
6.48 |
2 |
833 |
6.38 |
6.48 |
1252 |
3 |
7 |
46 |
[+] |
BOS |
6.38 6.56 |
5.92 7.20 |
16:23:01 16:23:01 16:14:48 16:14:48
|
533 67 203 782
|
6.38 6.38 6.38 6.38
|
3 2 5 1 |
1503 1323 2218 90 |
6.34 6.32 6.30 6.26 |
6.50 6.54 6.56 6.58 |
175 1000 203 620 |
1 1 1 2 |
|
|
CIGAMES |
1.48 |
-2.59 % |
17:03:14 |
2022 |
1.43 |
2 |
3978 |
1.43 |
1.44 |
9297 |
2 |
575 |
831 |
[+] |
CIG |
1.43 1.48 |
1.33 1.63 |
17:03:14 17:00:00 17:00:00 17:00:00
|
344 370 791 1000
|
1.43 1.43 1.43 1.43
|
4 1 9 2 |
109188 700 22540 6200 |
1.43 1.43 1.42 1.42 |
1.44 1.45 1.45 1.46 |
420 3700 2500 2000 |
1 3 2 1 |
|
|
COMP |
55.60 |
3.57 % |
17:02:08 |
64 |
58.00 |
1 |
302 |
57.00 |
58.00 |
236 |
1 |
20 |
1,104 |
[+] |
CMP |
55.60 58.00 |
50.20 61.00 |
17:02:08 17:00:00 17:00:00 17:00:00
|
36 14 33 27
|
58.00 58.00 58.00 58.00
|
2 1 4 4 |
411 249 159 297 |
56.00 55.80 55.60 55.40 |
58.20 58.80 59.80 60.00 |
400 200 20 50 |
1 2 1 2 |
|
|
CORMAY |
1.28 |
-1.97 % |
17:01:59 |
2000 |
1.25 |
8 |
11303 |
1.24 |
1.25 |
10881 |
2 |
177 |
222 |
[+] |
CRM |
1.24 1.28 |
1.15 1.40 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2434 3000 171 188
|
1.25 1.25 1.25 1.25
|
3 5 1 7 |
15000 9108 1500 37938 |
1.24 1.23 1.23 1.22 |
1.25 1.25 1.26 1.26 |
3145 5654 2600 9850 |
1 1 2 1 |
|
|
CPGROUP |
7.20 |
-0.57 % |
16:27:50 |
2000 |
7.00 |
1 |
500 |
7.00 |
7.02 |
500 |
1 |
13 |
92 |
[+] |
CPG |
6.96 7.20 |
6.48 7.92 |
16:26:07 16:25:36 16:20:48 16:20:05
|
2000 1000 1500 2500
|
7.00 7.00 7.00 7.00
|
1 2 2 2 |
120 2287 650 1787 |
6.92 6.90 6.70 6.30 |
7.04 7.10 7.16 7.18 |
500 411 1650 60 |
1 1 2 1 |
|
|
DEBICA |
82.40 |
0.49 % |
16:46:31 |
14 |
82.40 |
4 |
288 |
82.40 |
82.60 |
88 |
2 |
0 |
36 |
[+] |
DBC |
82.40 83.00 |
74.20 90.60 |
16:06:10 16:06:10 14:13:47 13:59:34
|
8 3 10 3
|
82.60 82.60 82.40 82.60
|
1 3 1 2 |
2 61 34 32 |
82.20 82.00 81.80 81.60 |
83.00 83.40 83.60 83.80 |
2279 148 83 153 |
7 3 1 2 |
|
|
EKOEXPORT |
3.36 |
-0.15 % |
17:02:16 |
700 |
3.32 |
1 |
416 |
3.26 |
3.32 |
23 |
1 |
28 |
92 |
[+] |
EEX |
3.24 3.37 |
3.02 3.69 |
17:00:00 17:00:00 17:00:00 15:55:00
|
5 625 220 269
|
3.32 3.32 3.32 3.32
|
1 3 2 3 |
516 3241 1900 5100 |
3.25 3.24 3.23 3.23 |
3.34 3.36 3.36 3.37 |
300 999 300 1000 |
1 1 1 1 |
|
|
ENTER |
39.50 |
0.52 % |
17:02:42 |
33 |
38.70 |
2 |
150 |
38.50 |
38.70 |
97 |
1 |
4 |
144 |
[+] |
ENT |
38.00 39.60 |
35.60 43.40 |
16:37:06 16:05:14 15:37:34 15:21:12
|
15 36 114 60
|
38.70 38.90 38.90 39.00
|
1 2 1 1 |
100 52 30 3 |
38.20 38.10 38.00 37.50 |
38.90 39.00 39.10 39.20 |
50 110 512 147 |
1 1 2 2 |
|
|
FERRO |
27.00 |
-0.74 % |
17:00:00 |
1 |
26.80 |
1 |
10 |
26.10 |
26.80 |
3292 |
3 |
3 |
73 |
[+] |
FRO |
26.00 27.00 |
24.30 29.70 |
17:00:00 17:00:00 16:48:59 16:48:55
|
32 99 20 80
|
26.80 26.80 26.00 26.00
|
1 1 1 2 |
67 42 41 186 |
26.00 25.80 25.70 25.60 |
26.90 27.00 27.20 27.50 |
80 1205 164 346 |
1 5 1 1 |
|
|
FORTE |
40.45 |
2.87 % |
17:00:00 |
11 |
41.20 |
1 |
5 |
40.50 |
41.20 |
39 |
2 |
7 |
290 |
[+] |
FTE |
40.00 42.00 |
36.45 44.45 |
17:00:00 17:00:00 17:00:00 17:00:00
|
6 19 5 5
|
41.20 41.20 41.20 41.20
|
1 1 1 2 |
200 41 51 427 |
40.35 40.25 40.05 40.00 |
41.30 41.40 41.45 41.60 |
27 48 219 13 |
1 1 1 1 |
|
|
GETIN |
0.78 |
-0.85 % |
17:00:00 |
4000 |
0.76 |
1 |
60 |
0.75 |
0.76 |
15276 |
3 |
557 |
419 |
[+] |
GTN |
0.73 0.78 |
0.70 0.86 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2500 1500 1000 2000
|
0.76 0.76 0.76 0.76
|
3 1 6 1 |
31023 2500 17254 7777 |
0.75 0.74 0.74 0.74 |
0.76 0.77 0.77 0.77 |
2000 13000 700 3000 |
1 1 1 1 |
|
|
GETINOBLE |
0.19 |
0.84 % |
17:00:00 |
1659 |
0.19 |
1 |
15728 |
0.19 |
0.19 |
8341 |
1 |
630 |
120 |
[+] |
GNB |
0.19 0.19 |
0.16 0.22 |
17:00:00 17:00:00 17:00:00 17:00:00
|
1993 153 28 709
|
0.19 0.19 0.19 0.19
|
1 2 8 4 |
10000 11088 531905 51722 |
0.19 0.19 0.19 0.19 |
0.19 0.19 0.19 0.19 |
11000 35000 11000 6000 |
1 1 1 1 |
|
|
GLCOSMED |
5.25 |
-3.81 % |
17:01:43 |
232 |
5.05 |
1 |
292 |
5.05 |
5.10 |
3070 |
3 |
31 |
158 |
[+] |
GLC |
5.00 5.25 |
4.74 5.75 |
17:00:25 17:00:00 17:00:00 16:46:50
|
250 18 300 24
|
5.05 5.05 5.05 5.10
|
2 1 2 1 |
1418 480 700 800 |
5.00 4.98 4.96 4.92 |
5.15 5.20 5.25 5.30 |
2300 20468 600 1839 |
2 2 2 4 |
|
|
GRODNO |
16.45 |
-2.75 % |
17:00:12 |
130 |
15.90 |
2 |
490 |
15.85 |
15.90 |
344 |
3 |
53 |
859 |
[+] |
GRN |
15.80 16.45 |
14.85 18.05 |
17:00:12 17:00:12 17:00:00 17:00:00
|
100 18 7 143
|
15.90 15.90 15.90 15.90
|
1 3 2 3 |
150 500 600 1150 |
15.80 15.75 15.70 15.60 |
16.10 16.25 16.30 16.35 |
155 50 7 6548 |
2 1 2 1 |
|
|
HARPER |
13.70 |
-4.32 % |
17:02:20 |
115 |
13.30 |
6 |
1774 |
13.25 |
13.30 |
95 |
1 |
62 |
829 |
[+] |
HRP |
13.20 13.75 |
12.35 15.05 |
17:00:47 17:00:37 17:00:00 17:00:00
|
90 50 33 117
|
13.30 13.30 13.30 13.30
|
3 4 5 8 |
355 1330 1480 1353 |
13.20 13.15 13.10 13.05 |
13.40 13.50 13.60 13.70 |
537 400 1050 361 |
1 1 2 1 |
|
|
INSTALKRK |
22.50 |
1.78 % |
15:17:00 |
59 |
22.90 |
1 |
80 |
22.40 |
22.70 |
341 |
1 |
4 |
93 |
[+] |
INK |
22.30 22.90 |
20.30 24.70 |
15:17:00 14:48:42 14:37:57 14:37:57
|
1 91 460 249
|
22.90 22.60 22.70 22.80
|
1 1 2 1 |
880 20 261 300 |
22.30 22.00 21.70 21.60 |
22.90 23.00 23.20 23.40 |
100 4116 50 59 |
1 2 1 1 |
|
|
INTERAOLT |
18.80 |
-0.82 % |
17:00:00 |
200 |
18.20 |
1 |
50 |
18.05 |
18.20 |
1 |
1 |
6 |
112 |
[+] |
IRL |
18.00 18.80 |
16.95 20.60 |
16:41:06 16:41:06 16:41:06 16:41:06
|
408 50 100 71
|
18.00 18.00 18.00 18.00
|
9 1 2 1 |
989 75 200 30 |
18.00 17.90 17.80 17.75 |
18.30 18.40 18.50 18.55 |
600 95 909 28 |
1 2 2 1 |
|
|
INWESTCON |
8.16 |
0.00 % |
17:00:00 |
219 |
8.20 |
1 |
175 |
8.14 |
8.20 |
181 |
2 |
23 |
190 |
[+] |
INC |
8.10 8.40 |
7.36 8.96 |
17:00:00 17:00:00 17:00:00 17:00:00
|
30 60 180 20
|
8.20 8.20 8.20 8.20
|
1 4 2 1 |
30 584 1951 30 |
8.12 8.10 8.08 8.04 |
8.24 8.26 8.28 8.30 |
500 500 500 400 |
1 1 1 1 |
|
|
KOGENERA |
37.00 |
0.27 % |
16:29:07 |
2 |
37.10 |
2 |
54 |
36.60 |
36.90 |
111 |
1 |
2 |
63 |
[+] |
KGN |
36.50 37.60 |
33.30 40.70 |
16:23:24 16:23:24 16:22:36 16:22:36
|
46 49 1 6
|
36.60 36.70 36.70 36.90
|
2 1 1 1 |
100 100 30 45 |
36.50 36.40 36.20 36.10 |
37.10 37.20 37.30 37.50 |
48 47 36 467 |
1 1 1 3 |
|
|
KRUSZWICA |
66.00 |
0.30 % |
16:35:13 |
38 |
66.20 |
6 |
11462 |
66.00 |
66.20 |
2085 |
16 |
1 |
40 |
[+] |
KSW |
66.00 66.20 |
59.40 72.60 |
15:34:00 15:34:00 15:34:00 15:19:56
|
45 27 8 69
|
66.20 66.20 66.20 66.00
|
3 1 1 1 |
95054 65000 73 20 |
65.80 65.60 56.00 54.20 |
66.40 66.60 67.00 69.80 |
1204 645 200 250 |
11 2 3 1 |
|
|
LENTEX |
10.90 |
-2.73 % |
17:00:30 |
51 |
10.70 |
1 |
1000 |
10.70 |
10.80 |
270 |
1 |
6 |
69 |
[+] |
LTX |
10.70 11.10 |
9.82 11.95 |
17:00:00 17:00:00 17:00:00 17:00:00
|
75 260 150 150
|
10.70 10.70 10.70 10.70
|
2 1 1 3 |
785 120 1000 1640 |
10.65 10.60 10.55 10.50 |
10.95 11.00 11.05 11.10 |
500 500 500 810 |
1 1 1 4 |
|
|
LUBAWA |
1.39 |
0.72 % |
17:00:20 |
2450 |
1.40 |
1 |
1500 |
1.38 |
1.40 |
5450 |
3 |
98 |
137 |
[+] |
LBW |
1.38 1.41 |
1.25 1.52 |
17:00:00 17:00:00 16:48:35 16:48:35
|
1350 1000 50 218
|
1.40 1.40 1.39 1.39
|
1 6 6 7 |
3000 10000 18647 17482 |
1.38 1.37 1.36 1.36 |
1.40 1.41 1.42 1.42 |
3999 20175 15000 3000 |
2 6 1 1 |
|
|
MCI |
17.50 |
-4.76 % |
17:00:00 |
250 |
17.00 |
3 |
1100 |
17.00 |
17.35 |
90 |
1 |
11 |
186 |
[+] |
MCI |
17.00 17.90 |
15.75 19.25 |
17:00:00 16:46:47 16:46:47 16:33:02
|
250 25 75 70
|
17.00 17.00 17.00 17.00
|
1 1 1 1 |
100 50 60 100 |
16.90 16.85 16.80 16.75 |
17.50 17.65 17.75 17.80 |
170 103 170 190 |
1 1 1 2 |
|
|
MEDICALG |
21.60 |
5.67 % |
16:48:55 |
44 |
22.35 |
1 |
23 |
21.90 |
22.00 |
12 |
1 |
10 |
222 |
[+] |
MDG |
21.55 22.60 |
19.44 23.75 |
16:48:32 16:37:04 16:35:35 16:35:35
|
7 13 58 42
|
21.90 22.20 22.20 22.15
|
1 1 1 2 |
100 100 120 400 |
21.85 21.70 21.65 21.60 |
22.35 22.40 22.45 22.50 |
48 150 649 858 |
2 2 6 6 |
|
|
MENNICA |
19.60 |
-2.50 % |
16:41:43 |
800 |
19.50 |
1 |
83 |
19.50 |
19.60 |
1511 |
1 |
2 |
40 |
[+] |
MNC |
19.40 19.90 |
17.70 21.40 |
16:40:30 16:27:40 16:27:37 14:01:06
|
18 71 100 517
|
19.60 19.60 19.50 19.40
|
2 4 1 10 |
91 474 8 1546 |
19.40 19.20 19.10 19.00 |
19.90 20.00 20.20 20.40 |
170 3340 450 797 |
3 2 3 8 |
|
|
MIRBUD |
4.40 |
-1.59 % |
17:04:48 |
450 |
4.32 |
2 |
719 |
4.31 |
4.32 |
101 |
1 |
459 |
2,011 |
[+] |
MRB |
4.29 4.48 |
3.96 4.84 |
17:04:48 17:03:50 17:00:00 17:00:00
|
46 55 73 600
|
4.32 4.32 4.32 4.32
|
4 1 2 1 |
14002 1000 733 1000 |
4.30 4.29 4.26 4.24 |
4.33 4.36 4.37 4.38 |
12556 1743 13000 1000 |
1 1 2 1 |
|
|
MLPGROUP |
82.00 |
4.46 % |
17:00:00 |
8 |
82.00 |
2 |
101 |
78.00 |
82.00 |
476 |
2 |
0 |
4 |
[+] |
MLG |
78.00 82.00 |
74.00 90.00 |
17:00:00 17:00:00 16:28:17 10:20:36
|
11 3 1 2
|
82.00 82.00 82.00 78.00
|
1 1 1 1 |
20 20 35 45 |
75.00 73.50 73.00 68.00 |
83.00 84.00 85.00 86.00 |
229 525 32 110 |
3 5 1 1 |
|
|
MLSYSTEM |
89.40 |
-2.91 % |
17:00:54 |
35 |
86.60 |
4 |
84 |
86.60 |
87.40 |
46 |
2 |
15 |
1,290 |
[+] |
MLS |
86.20 91.00 |
80.60 98.20 |
17:00:54 17:00:00 17:00:00 17:00:00
|
15 10 10 50
|
86.60 86.60 86.60 86.60
|
5 3 8 3 |
233 328 695 75 |
86.40 86.20 86.00 85.80 |
88.20 88.40 88.60 89.00 |
47 26 40 310 |
1 1 1 4 |
|
|
NETIA |
5.40 |
-0.37 % |
17:00:29 |
500 |
5.40 |
1 |
506 |
5.40 |
5.42 |
8898 |
9 |
38 |
206 |
[+] |
NET |
5.36 5.40 |
4.86 5.94 |
16:29:16 15:44:37 14:39:58 14:39:41
|
5000 5000 5000 2500
|
5.40 5.40 5.40 5.40
|
1 1 1 1 |
1000 1000 500 500 |
5.36 5.34 5.30 5.28 |
5.44 5.46 5.48 5.50 |
7698 14542 6250 22781 |
5 3 3 11 |
|
|
NEWAG |
26.80 |
-0.75 % |
16:28:03 |
120 |
26.50 |
1 |
500 |
26.50 |
26.60 |
684 |
1 |
1 |
36 |
[+] |
NWG |
26.50 26.90 |
24.20 29.40 |
16:25:37 16:25:37 16:07:58 15:56:24
|
30 15 33 60
|
26.50 26.50 26.60 26.50
|
1 3 1 3 |
51 856 25 400 |
26.30 26.20 26.10 26.00 |
26.80 26.90 27.00 27.30 |
297 112 7054 93 |
2 3 5 3 |
|
|
OAT |
57.60 |
-0.34 % |
17:00:00 |
10 |
57.80 |
2 |
104 |
57.00 |
57.80 |
200 |
3 |
29 |
1,679 |
[+] |
OAT |
56.20 59.40 |
52.00 63.20 |
17:00:00 17:00:00 17:00:00 17:00:00
|
5 9 96 4
|
57.80 57.80 57.80 57.80
|
2 1 6 8 |
150 100 338 924 |
56.80 56.40 56.20 56.00 |
58.00 58.20 58.40 59.00 |
920 38 181 1081 |
5 1 2 3 |
|
|
OPONEOPL |
44.10 |
0.23 % |
17:00:00 |
31 |
44.00 |
1 |
1840 |
43.00 |
44.00 |
296 |
2 |
8 |
365 |
[+] |
OPN |
42.90 44.90 |
39.70 48.50 |
17:00:00 17:00:00 17:00:00 17:00:00
|
140 2 2 11
|
44.00 44.00 44.00 44.00
|
1 1 1 4 |
844 60 41 234 |
42.50 42.30 42.10 42.00 |
44.80 44.90 45.00 45.40 |
252 114 5728 289 |
3 2 12 2 |
|
|
PBKM |
80.00 |
-1.25 % |
15:57:06 |
11 |
79.00 |
1 |
10 |
78.20 |
79.00 |
19 |
1 |
0 |
33 |
[+] |
BKM |
78.00 80.00 |
72.00 88.00 |
12:30:52 10:54:32 15:49:09 15:49:09
|
310 96 100 37
|
78.00 80.00 80.00 80.00
|
2 1 1 2 |
64 13 67 30 |
76.00 75.20 75.00 74.40 |
79.80 80.00 80.80 81.20 |
96 272 5 35 |
1 3 1 2 |
|
|
PCCROKITA |
58.00 |
-1.40 % |
17:00:00 |
26 |
56.40 |
6 |
269 |
56.00 |
56.40 |
354 |
1 |
2 |
129 |
[+] |
PCR |
56.40 58.00 |
52.20 63.80 |
17:00:00 17:00:00 17:00:00 17:00:00
|
50 50 17 50
|
56.40 56.40 56.40 56.40
|
1 4 6 3 |
69 725 299 170 |
55.40 55.20 55.00 54.80 |
57.20 57.40 58.00 58.20 |
100 100 255 289 |
1 1 7 3 |
|
|
PEKABEX |
16.90 |
0.30 % |
17:00:00 |
1 |
16.80 |
2 |
148 |
16.45 |
16.80 |
2251 |
3 |
6 |
101 |
[+] |
PBX |
16.45 16.90 |
15.25 18.55 |
16:30:16 16:24:45 16:24:28 16:24:28
|
50 109 100 200
|
16.45 16.50 16.50 16.50
|
3 1 2 1 |
174 60 260 60 |
16.40 16.35 16.30 16.25 |
16.85 16.90 16.95 17.00 |
184 815 488 1000 |
1 3 1 4 |
|
|
PEP |
56.80 |
1.79 % |
17:01:53 |
2 |
57.00 |
1 |
50 |
57.00 |
57.00 |
1701 |
1 |
1 |
29 |
[+] |
PEP |
56.40 57.00 |
51.20 62.40 |
17:00:00 17:00:00 17:00:00 17:00:00
|
44 1 1 39
|
57.00 57.00 57.00 57.00
|
2 2 2 2 |
65 212 209 550 |
56.60 56.40 56.00 55.60 |
57.20 57.60 58.00 58.60 |
33 23 40 25 |
1 1 1 1 |
|
|
PGSSOFT |
13.40 |
0.76 % |
16:08:50 |
67 |
13.30 |
3 |
641 |
13.20 |
13.30 |
483 |
2 |
4 |
58 |
[+] |
PSW |
13.20 13.40 |
12.10 14.70 |
15:41:46 14:06:41 11:52:37 11:46:54
|
48 400 750 48
|
13.20 13.30 13.30 13.40
|
3 1 4 1 |
467 150 579 122 |
13.10 13.05 13.00 12.95 |
13.35 13.40 13.45 13.50 |
590 661 650 5031 |
2 3 2 5 |
|
|
PHN |
12.20 |
0.82 % |
17:00:00 |
2 |
12.30 |
5 |
552 |
12.00 |
12.30 |
288 |
2 |
1 |
17 |
[+] |
PHN |
12.00 12.30 |
11.00 13.40 |
16:48:06 16:31:53 16:29:58 16:20:21
|
131 200 19 124
|
12.15 12.15 12.20 12.20
|
1 1 2 2 |
100 150 215 221 |
11.95 11.45 11.40 11.30 |
12.35 12.40 12.45 12.50 |
300 236 304 552 |
2 1 2 3 |
|
|
POLICE |
12.80 |
2.40 % |
17:02:22 |
172 |
12.80 |
5 |
3473 |
12.50 |
12.80 |
613 |
2 |
0 |
3 |
[+] |
PCE |
12.80 12.80 |
11.60 14.00 |
16:42:00 11:58:22 11:58:22 09:47:01
|
25 600 400 565
|
12.80 12.50 12.70 13.00
|
1 2 2 3 |
600 607 144 750 |
12.40 12.30 12.20 12.10 |
12.90 13.00 13.10 13.20 |
242 1698 600 875 |
1 2 1 3 |
|
|
POLIMEXMS |
4.64 |
-2.39 % |
17:01:15 |
280 |
4.49 |
1 |
570 |
4.48 |
4.49 |
207292 |
7 |
1,113 |
5,121 |
[+] |
PXM |
4.43 4.77 |
4.18 5.10 |
17:01:10 17:00:57 17:00:39 17:00:33
|
1100 300 1000 3729
|
4.49 4.49 4.49 4.49
|
1 2 3 4 |
1000 5700 3615 2989 |
4.47 4.47 4.46 4.45 |
4.50 4.50 4.54 4.55 |
10024 46870 2600 206 |
2 2 2 1 |
|
|
R22 |
38.00 |
-1.05 % |
17:01:38 |
100 |
37.60 |
2 |
58 |
37.20 |
37.60 |
85 |
1 |
9 |
331 |
[+] |
R22 |
37.30 38.30 |
34.20 41.80 |
17:00:46 17:00:00 16:48:13 16:47:17
|
100 15 300 143
|
37.60 37.60 37.30 37.40
|
3 13 1 3 |
208 2832 60 89 |
37.10 37.00 36.80 36.60 |
38.00 38.50 39.00 39.10 |
797 581 100 24 |
6 3 1 1 |
|
|
RAINBOW |
24.40 |
-0.41 % |
17:03:32 |
40 |
24.30 |
1 |
1000 |
24.10 |
24.40 |
266 |
1 |
6 |
157 |
[+] |
RBW |
23.60 24.60 |
22.00 26.80 |
17:03:32 17:00:00 16:49:22 16:47:16
|
935 50 29 20
|
24.30 24.30 24.40 24.40
|
4 1 3 2 |
255 116 375 175 |
24.00 23.90 23.80 23.70 |
24.50 24.60 24.80 25.00 |
1659 710 124 360 |
2 2 1 2 |
|
|
SANOK |
24.10 |
5.39 % |
17:02:53 |
200 |
25.40 |
1 |
200 |
25.30 |
25.40 |
2275 |
1 |
44 |
1,140 |
[+] |
SNK |
24.10 26.50 |
21.70 26.50 |
17:01:16 17:01:05 17:00:00 17:00:00
|
120 59 40 170
|
25.40 25.40 25.40 25.40
|
2 3 29 3 |
316 1003 3407 216 |
25.20 25.10 25.00 24.90 |
25.50 25.60 25.90 26.00 |
13 11 200 200 |
4 1 1 1 |
|
|
SELVITA |
55.60 |
0.72 % |
17:00:00 |
2 |
55.60 |
3 |
121 |
55.00 |
55.60 |
1003 |
2 |
2 |
99 |
[+] |
SLV |
55.00 55.60 |
50.20 61.00 |
16:41:04 16:39:57 16:29:59 16:29:49
|
25 25 20 12
|
55.60 55.60 55.40 55.00
|
1 1 7 5 |
500 99 328 250 |
54.60 54.40 54.00 53.40 |
55.80 56.80 57.00 57.40 |
347 400 100 40 |
2 1 2 1 |
|
|
SNIEZKA |
91.00 |
0.00 % |
17:01:42 |
10 |
89.60 |
3 |
232 |
88.60 |
89.60 |
65 |
1 |
1 |
64 |
[+] |
SKA |
89.00 91.00 |
82.00 100.00 |
17:00:00 15:15:12 15:15:12 14:44:15
|
10 12 45 101
|
89.60 89.00 89.00 89.20
|
1 2 1 1 |
15 47 17 50 |
88.40 88.00 87.40 87.20 |
89.80 90.00 91.00 92.00 |
491 10 105 40 |
1 1 2 2 |
|
|
STALEXP |
3.68 |
-1.08 % |
17:04:34 |
10000 |
3.65 |
1 |
5364 |
3.65 |
3.67 |
1000 |
1 |
152 |
554 |
[+] |
STX |
3.58 3.69 |
3.32 4.04 |
17:03:36 17:03:15 17:03:00 17:02:53
|
5000 5000 3900 5056
|
3.65 3.65 3.65 3.65
|
1 1 2 1 |
1000 2500 616 2500 |
3.61 3.59 3.55 3.54 |
3.68 3.69 3.70 3.71 |
2730 17331 4513 300 |
1 3 5 1 |
|
|
STALPROD |
320.50 |
2.50 % |
17:01:50 |
23 |
328.00 |
2 |
40 |
328.00 |
328.50 |
14 |
1 |
8 |
2,482 |
[+] |
STP |
320.50 339.00 |
288.50 352.50 |
17:01:50 17:01:27 17:01:01 17:00:00
|
7 70 50 50
|
328.00 328.00 328.00 328.00
|
2 2 1 3 |
19 114 39 59 |
325.00 324.50 322.50 322.00 |
329.50 330.50 331.00 331.50 |
24 14 14 69 |
2 1 1 9 |
|
|
TIM |
17.55 |
0.57 % |
17:00:00 |
1 |
17.70 |
1 |
100 |
17.40 |
17.70 |
1059 |
3 |
66 |
1,152 |
[+] |
TIM |
17.00 17.80 |
15.80 19.30 |
17:00:00 17:00:00 17:00:00 17:00:00
|
49 2018 68 8
|
17.70 17.70 17.70 17.70
|
2 2 3 7 |
1070 1100 230 2444 |
17.35 17.30 17.25 17.20 |
17.80 17.85 17.90 17.95 |
1200 2000 730 2196 |
2 2 3 3 |
|
|
TORPOL |
13.05 |
0.77 % |
17:00:00 |
300 |
13.10 |
2 |
2910 |
13.10 |
13.15 |
2007 |
4 |
20 |
266 |
[+] |
TOR |
12.90 13.30 |
11.75 14.35 |
17:00:00 17:00:00 16:48:01 16:47:47
|
130 40 56 518
|
13.10 13.10 13.10 13.10
|
5 3 12 2 |
1150 1199 4913 1300 |
13.00 12.95 12.90 12.85 |
13.20 13.25 13.30 13.35 |
2030 787 274 288 |
3 2 3 2 |
|
|
TOYA |
6.42 |
0.00 % |
17:00:00 |
970 |
6.40 |
1 |
1000 |
6.38 |
6.40 |
3704 |
7 |
112 |
712 |
[+] |
TOA |
6.26 6.42 |
5.78 7.06 |
17:00:00 17:00:00 17:00:00 17:00:00
|
500 500 76 300
|
6.40 6.40 6.40 6.40
|
1 2 5 3 |
800 525 2738 980 |
6.32 6.30 6.24 6.22 |
6.42 6.44 6.46 6.48 |
1151 1240 1370 1215 |
3 2 3 2 |
|
|
TRAKCJA |
2.23 |
2.70 % |
17:00:00 |
2708 |
2.28 |
5 |
38972 |
2.28 |
2.29 |
1247 |
1 |
1,005 |
2,323 |
[+] |
TRK |
2.22 2.37 |
2.01 2.45 |
17:00:00 17:00:00 17:00:00 17:00:00
|
300 2124 700 300
|
2.28 2.28 2.28 2.28
|
5 4 3 2 |
19843 2525 5556 4251 |
2.27 2.26 2.25 2.25 |
2.29 2.29 2.30 2.31 |
12500 1300 400 2500 |
2 1 1 2 |
|
|
ULTGAMES |
30.50 |
-1.81 % |
17:00:00 |
27 |
29.90 |
1 |
40 |
29.85 |
29.90 |
111 |
1 |
30 |
897 |
[+] |
ULG |
29.55 30.50 |
27.45 33.55 |
17:00:00 17:00:00 17:00:00 17:00:00
|
12 41 93 50
|
29.90 29.90 29.90 29.90
|
1 2 6 8 |
330 250 400 571 |
29.80 29.75 29.70 29.65 |
29.95 30.00 30.10 30.30 |
199 225 44 70 |
1 3 1 1 |
|
|
UNIMOT |
37.70 |
-1.47 % |
17:00:00 |
40 |
36.85 |
4 |
312 |
36.70 |
36.85 |
18 |
1 |
13 |
469 |
[+] |
UNT |
36.65 37.70 |
33.95 41.45 |
17:00:00 16:49:54 16:49:54 16:49:53
|
40 100 100 21
|
36.85 36.70 36.70 36.85
|
2 2 6 1 |
258 260 443 55 |
36.65 36.60 36.50 36.45 |
37.00 37.10 37.20 37.30 |
145 53 210 200 |
3 1 2 1 |
|
|
VIGOSYS |
605.00 |
1.65 % |
16:30:49 |
2 |
615.00 |
3 |
7 |
605.00 |
615.00 |
75 |
2 |
0 |
30 |
[+] |
VGO |
605.00 615.00 |
545.00 665.00 |
16:19:24 15:19:01 14:29:19 13:59:25
|
7 2 3 3
|
610.00 610.00 610.00 610.00
|
2 2 3 2 |
17 25 9 16 |
600.00 595.00 590.00 585.00 |
620.00 625.00 630.00 635.00 |
19 113 8 31 |
3 2 2 2 |
|
|
VOXEL |
43.40 |
0.00 % |
17:00:00 |
50 |
43.40 |
1 |
3 |
43.10 |
43.50 |
40 |
1 |
19 |
838 |
[+] |
VOX |
42.90 43.50 |
39.10 47.70 |
16:26:31 16:15:40 16:15:17 16:15:17
|
74 7 25 1
|
43.40 43.10 43.50 43.50
|
1 1 1 1 |
100 8 200 200 |
43.00 42.90 42.60 42.50 |
43.60 43.70 43.80 43.90 |
150 149 50 151 |
2 3 1 2 |
|
|
WAWEL |
590.00 |
1.02 % |
16:43:58 |
1 |
596.00 |
1 |
1 |
596.00 |
600.00 |
71 |
3 |
0 |
45 |
[+] |
WWL |
590.00 600.00 |
532.00 648.00 |
16:33:52 16:25:07 16:25:07 16:09:24
|
4 1 2 2
|
600.00 596.00 598.00 600.00
|
1 3 2 2 |
3 22 10 15 |
592.00 590.00 586.00 584.00 |
616.00 620.00 622.00 626.00 |
1 59 2 3 |
1 5 1 1 |
|
|
WIELTON |
8.00 |
0.37 % |
17:00:25 |
10 |
8.03 |
1 |
624 |
8.03 |
8.07 |
2070 |
2 |
91 |
733 |
[+] |
WLT |
7.98 8.10 |
7.20 8.80 |
17:00:25 17:00:00 17:00:00 17:00:00
|
366 64 1 6
|
8.03 8.03 8.03 8.03
|
1 5 2 1 |
575 2115 1700 1000 |
8.02 8.00 7.98 7.95 |
8.08 8.09 8.10 8.12 |
1270 625 7349 1460 |
3 2 11 3 |
|
|
WORKSERV |
1.21 |
-3.67 % |
17:00:00 |
1600 |
1.16 |
2 |
1400 |
1.16 |
1.16 |
6135 |
1 |
282 |
331 |
[+] |
WSE |
1.16 1.21 |
1.09 1.33 |
17:00:00 17:00:00 16:49:35 16:48:35
|
1400 1000 800 427
|
1.16 1.16 1.16 1.16
|
2 10 1 1 |
2500 14002 2700 800 |
1.15 1.15 1.14 1.14 |
1.17 1.18 1.19 1.19 |
1000 2611 2000 1733 |
1 2 1 1 |
|
|
ZEPAK |
9.48 |
-1.90 % |
17:00:00 |
11 |
9.30 |
3 |
423 |
9.16 |
9.30 |
847 |
1 |
11 |
100 |
[+] |
ZEP |
9.16 9.48 |
8.54 10.40 |
17:00:00 17:00:00 17:00:00 16:49:40
|
206 41 3 106
|
9.30 9.30 9.30 9.16
|
2 5 1 2 |
320 1214 200 400 |
9.12 9.10 9.08 9.04 |
9.46 9.48 9.50 9.58 |
200 724 10370 478 |
1 6 4 2 |
|
|