ABPL |
45.20 |
3.98 % |
17:00:00 |
6 |
47,0000 |
1 |
30 |
46.50000 |
47.00000 |
45 |
1 |
1 |
53 |
[+] |
ABE |
45.20 47.60 |
40.70000 49.70000 |
16:36:30 15:57:51 15:04:45 11:37:34
|
1 10 1 97
|
47,0500 46,5000 47,3500 45,4500
|
1 1 1 1 |
165 80 40 50 |
46.15000 46.10000 46.00000 45.80000 |
47.05000 47.30000 47.40000 47.60000 |
32 211 116 100 |
1 2 1 1 |
|
ACAUTOGAZ |
29.00 |
0.00 % |
15:01:52 |
40 |
29,0000 |
1 |
77 |
28.90000 |
29.00000 |
2149 |
4 |
0 |
10 |
[+] |
ACG |
28.90 29.00 |
26.10000 31.90000 |
12:16:58 11:29:10 10:31:17 11:58:12
|
23 34 240 100
|
28,9000 28,9000 29,0000 29,0000
|
1 3 2 2 |
85 86 111 101 |
28.80000 28.50000 28.30000 28.20000 |
29.20000 29.30000 29.50000 29.80000 |
83 265 100 15 |
2 1 1 1 |
|
ACTION |
11.24 |
0.89 % |
17:00:00 |
47 |
11,3400 |
1 |
59 |
11.20000 |
11.34000 |
1935 |
4 |
11 |
122 |
[+] |
ACT |
11.12 11.34 |
10.12000 12.36000 |
17:00:00 17:00:00 17:00:00 16:48:55
|
58 300 88 1
|
11,3400 11,3400 11,3400 11,3200
|
2 2 2 1 |
1500 535 370 500 |
11.18000 11.12000 11.10000 11.06000 |
11.36000 11.38000 11.40000 11.46000 |
687 305 946 99 |
2 2 2 1 |
|
AGORA |
5.90 |
-1.00 % |
17:00:00 |
47 |
5,9200 |
2 |
428 |
5.92000 |
5.97000 |
100 |
1 |
5 |
28 |
[+] |
AGO |
5.88 5.99 |
5.31000 6.49000 |
15:18:21 15:18:21 15:18:21 15:18:21
|
457 100 140 100
|
5,9800 5,9800 5,9800 5,9700
|
2 2 1 1 |
407 479 800 200 |
5.90000 5.89000 5.88000 5.82000 |
5.98000 5.99000 6.00000 6.04000 |
643 100 100 200 |
2 1 1 2 |
|
ALUMETAL |
66.90 |
0.45 % |
17:03:56 |
51 |
67,4000 |
2 |
605 |
67.20000 |
67.50000 |
138 |
3 |
32 |
2,171 |
[+] |
AML |
66.90 67.40 |
60.30000 73.50000 |
17:00:00 17:00:00 17:00:00 16:25:47
|
49 7 18 167
|
67,4000 67,4000 67,4000 67,3000
|
5 3 2 5 |
2155 122 134 208 |
67.10000 67.00000 66.90000 66.80000 |
67.60000 67.70000 67.80000 67.90000 |
51 130 31 100 |
1 1 1 1 |
|
AMBRA |
19.98 |
-0.81 % |
17:00:00 |
2 |
19,5000 |
5 |
283 |
19.50000 |
19.76000 |
26 |
1 |
12 |
228 |
[+] |
AMB |
19.50 19.98 |
18.00000 21.95000 |
17:00:00 17:00:00 16:39:48 16:39:48
|
31 9 175 33
|
19,5000 19,5000 19,5000 19,5000
|
1 3 2 1 |
20 143 51 80 |
19.46000 19.40000 19.30000 19.28000 |
19.94000 19.98000 20.20000 20.25000 |
225 270 260 200 |
1 1 2 1 |
|
AMICA |
89.50 |
-2.16 % |
17:00:00 |
5 |
86,0000 |
1 |
35 |
86.00000 |
88.80000 |
90 |
1 |
2 |
165 |
[+] |
AMC |
86.00 89.50 |
80.60000 98.40000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
7 12 10 23
|
86,0000 86,0000 86,0000 86,0000
|
1 1 1 2 |
5 6 25 56 |
85.90000 85.70000 85.60000 85.30000 |
89.00000 89.20000 89.50000 89.60000 |
200 57 18 63 |
1 1 1 1 |
|
APATOR |
14.60 |
-2.03 % |
16:47:56 |
369 |
14,5000 |
1 |
516 |
14.50000 |
14.64000 |
35 |
1 |
22 |
317 |
[+] |
APT |
14.44 14.80 |
13.14000 16.06000 |
16:45:32 16:40:00 16:39:41 16:26:50
|
5 35 35 158
|
14,4400 14,5800 14,5800 14,5800
|
2 1 2 1 |
135 35 200 234 |
14.44000 14.42000 14.40000 14.38000 |
14.68000 14.76000 14.90000 14.96000 |
100 100 100 200 |
1 1 1 1 |
|
ARCTIC |
11.92 |
-2.86 % |
17:01:29 |
90 |
11,5600 |
1 |
221 |
11.52000 |
11.56000 |
1064 |
2 |
88 |
1,028 |
[+] |
ATC |
11.50 11.98 |
10.74000 13.10000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
38 98 2 203
|
11,5600 11,5600 11,5600 11,5600
|
5 1 1 5 |
2018 100 86 1213 |
11.50000 11.46000 11.44000 11.42000 |
11.58000 11.60000 11.62000 11.64000 |
230 2539 200 200 |
2 1 1 1 |
|
ASSECOBS |
40.00 |
0.00 % |
17:00:00 |
27 |
40,0000 |
1 |
40 |
39.60000 |
40.00000 |
244 |
2 |
1 |
21 |
[+] |
ABS |
39.20 40.00 |
36.00000 44.00000 |
16:38:48 16:26:45 16:17:42 14:58:25
|
200 25 20 2
|
40,0000 40,0000 40,0000 39,6000
|
1 2 2 1 |
63 113 47 35 |
39.50000 39.30000 39.20000 39.00000 |
40.30000 40.40000 40.70000 40.80000 |
20 13 195 314 |
1 1 1 3 |
|
ASTARTA |
26.20 |
2.32 % |
17:02:45 |
50 |
26,4500 |
2 |
446 |
26.45000 |
26.55000 |
83 |
1 |
33 |
878 |
[+] |
AST |
25.25 26.80 |
23.60000 28.80000 |
17:01:18 17:01:03 17:00:00 17:00:00
|
120 357 50 1
|
26,4500 26,4500 26,4500 26,4500
|
3 3 5 1 |
160 1570 413 216 |
26.20000 26.15000 26.00000 25.95000 |
26.75000 26.90000 27.00000 27.10000 |
500 170 144 100 |
1 2 2 1 |
|
ATAL |
40.50 |
2.59 % |
17:00:00 |
8 |
39,6000 |
2 |
192 |
39.60000 |
40.00000 |
96 |
1 |
6 |
230 |
[+] |
1AT |
39.30 41.00 |
36.50000 44.50000 |
16:40:45 16:30:04 16:25:30 16:25:10
|
90 250 50 14
|
40,0000 40,0000 40,2000 40,2000
|
1 2 1 1 |
80 48 13 20 |
39.40000 39.30000 39.20000 39.10000 |
40.30000 40.40000 40.60000 40.80000 |
41 29 73 13 |
2 2 2 1 |
|
ATMGRUPA |
4.11 |
-2.22 % |
11:37:05 |
85 |
3,9700 |
1 |
130 |
3.96000 |
4.10000 |
500 |
1 |
2 |
9 |
[+] |
ATG |
3.97 4.11 |
3.70000 4.52000 |
11:23:57 11:23:57 11:18:55 11:16:55
|
765 94 10 765
|
3,9700 3,9700 3,9700 3,9700
|
1 1 1 1 |
200 800 337 512 |
3.94000 3.93000 3.92000 3.91000 |
4.12000 4.13000 4.15000 4.17000 |
353 417 1840 217 |
1 1 1 1 |
|
AUTOPARTN |
14.00 |
0.00 % |
17:00:00 |
292 |
13,9600 |
1 |
1028 |
13.96000 |
14.04000 |
221 |
1 |
2 |
28 |
[+] |
APR |
13.94 14.30 |
12.60000 15.40000 |
17:00:00 16:29:45 16:15:23 14:05:22
|
7 450 110 36
|
13,9600 14,0400 14,0000 14,0800
|
1 2 1 2 |
150 840 42 1833 |
13.92000 13.90000 13.82000 13.80000 |
14.08000 14.10000 14.18000 14.20000 |
90 1360 1000 250 |
2 2 1 1 |
|
BIOTON |
3.99 |
-0.25 % |
16:46:59 |
30 |
3,9800 |
1 |
1850 |
3.98000 |
4.00000 |
1790 |
2 |
9 |
37 |
[+] |
BIO |
3.98 4.00 |
3.59500 4.38500 |
16:30:44 16:06:09 15:11:50 15:11:50
|
120 10 450 904
|
3,9800 4,0000 3,9800 3,9800
|
1 1 1 2 |
124 1000 550 490 |
3.97500 3.97000 3.96500 3.96000 |
4.01000 4.02000 4.02500 4.03000 |
10000 475 1115 2300 |
1 1 2 2 |
|
BNPPL |
62.00 |
2.29 % |
17:00:00 |
6 |
62,6000 |
1 |
30 |
61.00000 |
62.60000 |
116 |
1 |
0 |
17 |
[+] |
BNP |
61.00 62.60 |
55.80000 68.20000 |
15:07:54 15:07:54 15:07:54 09:02:16
|
50 65 90 67
|
61,0000 61,0000 61,2000 62,0000
|
1 1 1 1 |
25 11 22 2 |
60.80000 60.60000 60.20000 59.80000 |
62.80000 63.00000 65.60000 65.80000 |
43 800 70 50 |
1 1 1 1 |
|
BOGDANKA |
53.90 |
-0.19 % |
17:00:00 |
59 |
53,5000 |
1 |
8 |
53.35000 |
53.50000 |
861 |
3 |
109 |
5,857 |
[+] |
LWB |
52.80 54.30 |
48.52000 59.25000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
328 47 50 25
|
53,5000 53,5000 53,5000 53,5000
|
1 1 3 2 |
840 50 77 150 |
53.10000 52.95000 52.90000 52.80000 |
53.60000 53.75000 53.80000 53.85000 |
100 222 707 100 |
1 1 3 1 |
|
BORYSZEW |
5.99 |
0.67 % |
17:00:00 |
104 |
5,9900 |
2 |
1677 |
5.99000 |
6.00000 |
11067 |
5 |
50 |
299 |
[+] |
BRS |
5.92 6.00 |
5.40000 6.58000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
74 149 1073 677
|
5,9900 5,9900 5,9900 5,9900
|
3 3 7 2 |
530 2620 16877 650 |
5.94000 5.92000 5.90000 5.88000 |
6.03000 6.05000 6.06000 6.08000 |
10472 5924 2399 500 |
2 4 3 1 |
|
BOS |
8.40 |
-0.36 % |
17:03:37 |
531 |
8,3500 |
1 |
340 |
8.30000 |
8.35000 |
2469 |
1 |
13 |
107 |
[+] |
BOS |
8.12 8.49 |
7.56000 9.24000 |
17:01:04 17:00:00 17:00:00 17:00:00
|
152 860 120 20
|
8,3500 8,3500 8,3500 8,3500
|
2 1 2 1 |
260 349 633 1898 |
8.26000 8.24000 8.22000 8.20000 |
8.44000 8.48000 8.49000 8.50000 |
150 110 347 6279 |
1 1 1 1 |
|
BOWIM |
13.60 |
0.74 % |
17:01:35 |
77 |
13,6600 |
1 |
23 |
13.66000 |
13.68000 |
200 |
1 |
68 |
925 |
[+] |
BOW |
13.30 13.80 |
12.24000 14.96000 |
17:01:35 17:00:00 17:00:00 17:00:00
|
23 200 139 200
|
13,6600 13,6600 13,6600 13,6600
|
1 2 3 3 |
100 2600 1000 776 |
13.56000 13.54000 13.52000 13.50000 |
13.70000 13.72000 13.74000 13.76000 |
850 200 416 377 |
3 1 2 2 |
|
BUMECH |
34.90 |
1.21 % |
17:04:12 |
41 |
35,0200 |
3 |
788 |
35.00000 |
35.02000 |
38 |
2 |
206 |
7,270 |
[+] |
BMC |
34.16 36.20 |
31.42000 38.38000 |
17:04:12 17:04:12 17:03:08 17:02:57
|
100 59 80 11
|
35,0200 35,0200 35,0200 35,0200
|
2 3 4 2 |
1445 540 2500 130 |
34.90000 34.80000 34.70000 34.60000 |
35.24000 35.30000 35.38000 35.40000 |
55 749 750 210 |
1 1 1 2 |
|
CIGAMES |
1.64 |
0.00 % |
17:00:00 |
621 |
1,6140 |
1 |
90 |
1.60400 |
1.61800 |
5452 |
1 |
55 |
90 |
[+] |
CIG |
1.60 1.64 |
1.47400 1.79800 |
17:00:00 17:00:00 17:00:00 16:44:05
|
109 1 1550 2000
|
1,6140 1,6140 1,6140 1,6120
|
1 2 1 2 |
1000 3153 1500 2600 |
1.60200 1.59400 1.59200 1.58000 |
1.62400 1.62800 1.63000 1.63400 |
3000 18000 124 620 |
1 1 1 1 |
|
COALENERG |
1.58 |
-3.92 % |
17:00:00 |
192 |
1,5180 |
1 |
6265 |
1.51800 |
1.55000 |
3795 |
4 |
59 |
92 |
[+] |
CLE |
1.47 1.64 |
1.42200 1.73800 |
17:00:00 16:35:20 16:09:34 16:09:34
|
1243 5 1270 1493
|
1,5180 1,5500 1,5120 1,5140
|
1 2 1 1 |
1134 8230 3000 1941 |
1.51400 1.51200 1.51000 1.50400 |
1.56800 1.57600 1.58000 1.58600 |
935 1171 1830 1000 |
1 1 2 1 |
|
COGNOR |
5.59 |
-2.54 % |
17:01:26 |
355 |
5,3800 |
2 |
2834 |
5.38000 |
5.46000 |
871 |
2 |
275 |
1,492 |
[+] |
COG |
5.35 5.59 |
5.04000 6.14000 |
17:00:16 17:00:00 17:00:00 17:00:00
|
600 7106 165 800
|
5,3800 5,3800 5,3800 5,3800
|
2 1 8 1 |
50890 300 9587 4000 |
5.37000 5.36000 5.35000 5.34000 |
5.48000 5.50000 5.51000 5.52000 |
1900 109311 190 4000 |
2 6 1 2 |
|
COMP |
46.50 |
0.00 % |
16:48:58 |
154 |
46,5000 |
4 |
220 |
46.00000 |
46.50000 |
148 |
3 |
1 |
51 |
[+] |
CMP |
46.00 46.50 |
41.90000 51.00000 |
16:48:58 16:30:54 15:22:50 15:22:50
|
80 20 133 27
|
46,5000 46,5000 46,5000 46,5000
|
1 2 2 6 |
11 86 349 539 |
45.70000 45.30000 45.10000 45.00000 |
46.60000 46.70000 46.80000 47.00000 |
50 3900 40 370 |
1 1 1 2 |
|
CREEPYJAR |
580.00 |
4.12 % |
17:00:00 |
2 |
606,0000 |
1 |
1 |
596.00000 |
606.00000 |
24 |
2 |
1 |
357 |
[+] |
CRJ |
572.00 607.00 |
522.00000 638.00000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
2 8 3 20
|
606,0000 606,0000 606,0000 606,0000
|
1 1 1 1 |
10 2 10 22 |
595.00000 590.00000 587.00000 585.00000 |
607.00000 615.00000 619.00000 620.00000 |
87 13 3 18 |
3 2 1 2 |
|
DECORA |
34.00 |
-0.29 % |
17:00:00 |
1 |
33,9000 |
1 |
51 |
33.70000 |
33.90000 |
103 |
1 |
0 |
13 |
[+] |
DCR |
33.60 34.00 |
30.60000 37.40000 |
16:31:54 16:10:48 16:10:48 13:01:56
|
1 66 9 40
|
33,7000 33,9000 33,9000 33,9000
|
2 2 1 1 |
1299 115 51 51 |
33.60000 33.50000 33.30000 33.20000 |
34.00000 34.10000 34.40000 34.50000 |
7411 50 481 201 |
4 1 2 3 |
|
ECHO |
3.26 |
-0.93 % |
17:00:00 |
53 |
3,2100 |
1 |
150 |
3.18000 |
3.21000 |
1947 |
1 |
49 |
158 |
[+] |
ECH |
3.18 3.26 |
2.93500 3.58500 |
17:00:00 17:00:00 16:39:29 16:39:29
|
1947 53 500 1000
|
3,2100 3,2100 3,1800 3,1800
|
1 1 1 2 |
1505 1000 410 1310 |
3.17500 3.15000 3.13000 3.12000 |
3.23000 3.24000 3.27000 3.27500 |
2000 1000 1194 763 |
1 1 2 1 |
|
ENTER |
27.60 |
0.00 % |
17:00:00 |
64 |
27,5000 |
1 |
100 |
27.40000 |
27.50000 |
19 |
1 |
1 |
36 |
[+] |
ENT |
27.50 27.80 |
24.90000 30.30000 |
17:00:00 16:44:27 16:44:27 16:26:59
|
6 100 100 36
|
27,5000 27,5000 27,5000 27,6000
|
1 1 1 2 |
50 36 100 177 |
27.30000 27.20000 27.00000 26.90000 |
27.70000 27.80000 27.90000 28.00000 |
1514 100 264 384 |
1 1 1 2 |
|
ERBUD |
36.00 |
-2.78 % |
17:00:00 |
1 |
35,0000 |
1 |
70 |
34.50000 |
35.00000 |
42 |
1 |
0 |
16 |
[+] |
ERB |
34.45 36.60 |
32.40000 39.60000 |
17:00:00 16:43:06 16:27:47 16:27:47
|
14 136 19 10
|
35,0000 35,0000 35,0000 34,9500
|
2 2 1 1 |
154 70 200 185 |
33.70000 33.55000 33.50000 33.15000 |
36.50000 36.60000 37.40000 37.75000 |
40 153 202 36 |
1 1 1 1 |
|
FERRO |
28.20 |
2.48 % |
17:00:00 |
20 |
28,9000 |
1 |
200 |
28.60000 |
28.90000 |
303 |
3 |
1 |
33 |
[+] |
FRO |
27.50 28.90 |
25.40000 31.00000 |
17:00:00 16:48:55 16:38:12 16:38:07
|
8 9 38 110
|
28,9000 28,9000 28,9000 28,8000
|
1 2 1 1 |
375 240 25 500 |
28.00000 27.90000 27.80000 27.70000 |
29.00000 29.20000 29.50000 29.70000 |
198 31 30 55 |
3 1 1 2 |
|
FORTE |
38.00 |
-2.40 % |
17:00:00 |
6 |
36,6000 |
1 |
35 |
36.60000 |
36.90000 |
40 |
1 |
1 |
37 |
[+] |
FTE |
34.80 38.00 |
34.20000 41.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
62 10 8 1
|
36,6000 36,6000 36,6000 36,6000
|
1 1 1 1 |
3 40 11 11 |
36.30000 36.10000 35.90000 35.80000 |
37.90000 38.00000 38.30000 38.60000 |
230 175 23 35 |
2 1 1 1 |
|
GETIN |
1.01 |
-1.57 % |
17:00:00 |
2512 |
1,0020 |
1 |
488 |
1.00200 |
1.01400 |
1327 |
1 |
27 |
28 |
[+] |
GTN |
1.00 1.02 |
0.90900 1.11000 |
16:41:04 16:01:51 16:00:54 13:57:49
|
566 50 500 3107
|
1,0140 1,0020 1,0120 1,0140
|
1 2 2 2 |
1506 3000 1500 2500 |
1.00000 0.99500 0.99000 0.98700 |
1.01800 1.02800 1.03600 1.03800 |
1000 4000 1490 4000 |
1 1 1 1 |
|
GETINOBLE |
0.20 |
-0.51 % |
17:00:00 |
15817 |
0,1950 |
1 |
34183 |
0.19500 |
0.19690 |
6900 |
1 |
1,211 |
238 |
[+] |
GNB |
0.19 0.20 |
0.16990 0.22960 |
17:00:00 17:00:00 16:49:08 16:49:07
|
1000 3000 5214 5000
|
0,1950 0,1950 0,1942 0,1941
|
1 1 1 1 |
501 25000 10000 5170 |
0.19450 0.19440 0.19410 0.19400 |
0.19700 0.19780 0.19840 0.19900 |
173270 10000 1007 10000 |
1 1 1 1 |
|
GRODNO |
17.60 |
0.81 % |
17:00:00 |
422 |
17,3400 |
2 |
722 |
17.34000 |
17.44000 |
80 |
1 |
7 |
124 |
[+] |
GRN |
17.32 17.90 |
15.84000 19.36000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
125 50 203 280
|
17,3400 17,3400 17,3400 17,3400
|
1 1 1 1 |
161 29 76 65 |
17.32000 17.30000 17.28000 17.20000 |
17.46000 17.54000 17.60000 17.78000 |
30 100 5 154 |
1 1 1 1 |
|
IMCOMPANY |
18.00 |
0.56 % |
17:00:00 |
63 |
18,0000 |
1 |
112 |
18.00000 |
18.45000 |
100 |
1 |
2 |
33 |
[+] |
IMC |
17.65 18.50 |
16.20000 19.80000 |
17:00:00 16:37:45 14:58:05 14:58:05
|
50 100 38 62
|
18,0000 18,4000 18,5000 18,2500
|
1 1 1 1 |
620 112 5 150 |
17.90000 17.80000 17.70000 17.50000 |
18.50000 18.70000 19.00000 19.50000 |
542 50 4407 100 |
1 1 1 1 |
|
INSTALKRK |
33.90 |
0.59 % |
17:00:13 |
110 |
33,9000 |
1 |
691 |
33.90000 |
34.10000 |
111 |
1 |
2 |
52 |
[+] |
INK |
33.80 34.30 |
30.60000 37.20000 |
17:00:00 17:00:00 15:10:35 15:08:01
|
55 59 85 111
|
33,9000 33,9000 33,8000 33,8000
|
1 1 1 1 |
350 35 111 25 |
33.70000 33.50000 33.30000 33.20000 |
34.30000 34.50000 34.80000 34.90000 |
1032 60 121 1000 |
2 1 1 1 |
|
KOGENERA |
25.70 |
1.19 % |
13:24:54 |
2 |
25,6000 |
1 |
60 |
25.40000 |
25.60000 |
108 |
1 |
2 |
45 |
[+] |
KGN |
25.50 25.70 |
23.20000 28.20000 |
11:54:29 11:54:29 11:30:06 11:29:50
|
33 47 320 320
|
25,7000 25,7000 25,5000 25,5000
|
1 1 1 1 |
75 100 35 52 |
25.30000 25.20000 25.10000 25.00000 |
25.70000 25.90000 26.00000 26.20000 |
1057 15 231 300 |
2 1 2 1 |
|
MCI |
17.10 |
-2.30 % |
17:00:00 |
12 |
17,0000 |
2 |
278 |
16.90000 |
17.00000 |
1415 |
2 |
9 |
154 |
[+] |
MCI |
16.90 17.55 |
15.40000 18.80000 |
16:49:21 16:49:05 16:46:30 16:32:39
|
100 186 78 150
|
16,9000 16,9000 16,9000 16,9000
|
3 2 6 1 |
130 252 508 480 |
16.80000 16.70000 16.60000 16.55000 |
17.10000 17.35000 17.40000 17.50000 |
702 290 764 1000 |
1 1 1 2 |
|
MFO |
45.20 |
3.54 % |
17:00:00 |
38 |
46,8000 |
1 |
34 |
45.00000 |
46.80000 |
63 |
1 |
1 |
38 |
[+] |
MFO |
45.20 46.80 |
40.70000 49.70000 |
16:48:12 16:44:56 16:44:56 16:44:56
|
79 100 78 21
|
46,8000 46,7000 46,7000 46,5000
|
1 2 1 1 |
108 84 250 36 |
44.60000 43.50000 43.40000 43.00000 |
46.90000 47.00000 47.20000 47.50000 |
713 50 100 50 |
2 1 1 1 |
|
MIRBUD |
3.39 |
0.89 % |
17:00:00 |
900 |
3,4100 |
2 |
2233 |
3.41000 |
3.42000 |
1000 |
1 |
64 |
220 |
[+] |
MRB |
3.39 3.50 |
3.05000 3.72000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
60 365 212 2443
|
3,4100 3,4100 3,4100 3,4100
|
1 3 3 1 |
1000 1274 3850 1000 |
3.40500 3.40000 3.39000 3.38500 |
3.45000 3.46000 3.46500 3.47000 |
1486 1684 900 10000 |
2 1 1 3 |
|
MLSYSTEM |
63.90 |
-1.40 % |
17:00:00 |
13 |
63,2000 |
1 |
12 |
63.20000 |
63.90000 |
100 |
1 |
2 |
108 |
[+] |
MLS |
63.20 64.90 |
57.55000 70.25000 |
17:00:00 16:47:10 16:47:10 16:46:55
|
3 13 21 69
|
63,2000 63,8500 63,8500 63,8000
|
1 1 2 1 |
50 50 180 100 |
63.10000 63.05000 63.00000 62.80000 |
64.00000 64.50000 64.55000 64.65000 |
68 68 11 32 |
1 2 1 1 |
|
MOLECURE |
24.70 |
0.82 % |
17:00:00 |
4 |
24,6000 |
1 |
2 |
24.60000 |
25.00000 |
54 |
2 |
7 |
161 |
[+] |
MOC |
24.00 25.75 |
22.25000 27.15000 |
15:30:53 15:30:39 15:30:03 14:12:59
|
44 50 6 2
|
24,6000 24,6500 24,7000 25,0000
|
1 1 1 1 |
90 61 120 100 |
24.50000 24.45000 24.20000 24.10000 |
25.10000 25.25000 25.30000 25.50000 |
50 506 100 604 |
1 1 1 2 |
|
NEWAG |
18.40 |
5.69 % |
17:00:00 |
3 |
19,5000 |
1 |
280 |
18.95000 |
19.50000 |
836 |
6 |
10 |
192 |
[+] |
NWG |
18.00 19.50 |
16.60000 20.20000 |
16:37:50 16:37:42 16:37:34 16:37:34
|
48 130 1 30
|
19,5000 19,5000 19,3500 19,3500
|
2 2 1 1 |
130 240 450 200 |
18.75000 18.55000 18.50000 18.40000 |
19.55000 19.80000 19.90000 19.95000 |
42 115 320 281 |
1 2 2 2 |
|
OPONEOPL |
46.80 |
-1.52 % |
17:00:00 |
19 |
45,3000 |
2 |
123 |
45.30000 |
45.80000 |
6 |
1 |
0 |
16 |
[+] |
OPN |
45.20 46.80 |
42.20000 51.40000 |
17:00:00 17:00:00 14:58:05 14:58:05
|
10 2 1 5
|
45,3000 45,3000 45,2000 45,4000
|
1 1 2 1 |
110 55 87 25 |
45.20000 45.10000 45.00000 44.80000 |
45.90000 46.00000 46.80000 47.30000 |
67 924 30 700 |
1 2 1 1 |
|
PCCROKITA |
90.00 |
-1.33 % |
17:00:00 |
4 |
88,9000 |
2 |
39 |
88.90000 |
89.70000 |
30 |
1 |
2 |
160 |
[+] |
PCR |
88.90 90.00 |
81.00000 99.00000 |
17:00:00 17:00:00 16:37:25 16:21:54
|
1 23 14 5
|
88,9000 88,9000 89,8000 89,1000
|
1 2 1 1 |
20 12 20 20 |
88.80000 88.70000 88.60000 88.50000 |
89.80000 89.90000 90.00000 90.10000 |
411 35 58 20 |
2 1 1 1 |
|
PCFGROUP |
52.10 |
-1.85 % |
17:02:43 |
78 |
53,0000 |
1 |
2031 |
53.00000 |
54.00000 |
130 |
2 |
4 |
220 |
[+] |
PCF |
51.10 53.90 |
46.90000 57.30000 |
17:02:28 17:02:11 17:00:32 17:00:00
|
3 51 111 215
|
53,0000 53,0000 53,0000 53,0000
|
1 1 1 1 |
111 51 1 31 |
52.10000 52.00000 51.60000 51.50000 |
54.40000 54.50000 54.90000 55.00000 |
30 200 56 236 |
1 1 2 3 |
|
PEKABEX |
13.50 |
-1.52 % |
17:00:13 |
90 |
12,9500 |
2 |
60 |
12.90000 |
13.30000 |
276 |
2 |
4 |
52 |
[+] |
PBX |
12.95 13.50 |
12.15000 14.85000 |
17:00:00 16:03:06 15:54:03 15:43:06
|
10 100 119 580
|
12,9500 13,0500 13,0500 12,9500
|
3 3 1 3 |
1190 345 300 1225 |
12.65000 12.60000 12.55000 12.50000 |
13.40000 13.50000 13.55000 13.60000 |
389 250 769 110 |
2 1 1 1 |
|
PHN |
13.35 |
0.75 % |
17:00:00 |
2 |
13,4000 |
1 |
300 |
13.20000 |
13.40000 |
3149 |
5 |
0 |
5 |
[+] |
PHN |
13.20 13.40 |
12.05000 14.65000 |
15:15:51 15:03:39 11:10:12 09:34:28
|
100 100 70 6
|
13,2000 13,2000 13,2000 13,4000
|
1 1 1 1 |
203 100 100 40 |
12.85000 12.80000 12.60000 12.55000 |
13.45000 13.50000 13.75000 13.80000 |
500 740 149 100 |
1 3 1 1 |
|
PHOTON |
10.00 |
-2.26 % |
17:00:00 |
1 |
9,5500 |
1 |
50 |
9.55000 |
9.98000 |
500 |
1 |
5 |
51 |
[+] |
PEN |
9.55 10.00 |
9.00000 10.99800 |
17:00:00 17:00:00 17:00:00 16:30:20
|
75 150 275 500
|
9,5500 9,5500 9,5500 9,7000
|
2 1 1 1 |
450 660 850 200 |
9.50000 9.32000 9.21100 9.10000 |
9.99000 10.00000 10.02000 10.05000 |
523 2941 50 1865 |
1 3 1 2 |
|
POLICE |
12.20 |
-0.83 % |
16:13:16 |
360 |
12,0000 |
1 |
17 |
12.00000 |
12.25000 |
3290 |
1 |
1 |
12 |
[+] |
PCE |
11.90 12.25 |
11.00000 13.40000 |
16:10:14 13:19:22 12:45:01 12:32:51
|
43 150 157 15
|
12,0000 12,2500 12,2500 12,2500
|
1 2 3 2 |
53 460 889 1380 |
11.90000 11.80000 11.65000 11.60000 |
12.30000 12.40000 12.50000 12.60000 |
4482 673 800 1127 |
3 2 3 3 |
|
POLIMEXMS |
3.42 |
0.23 % |
17:00:00 |
456 |
3,4300 |
1 |
337 |
3.37200 |
3.43000 |
3544 |
1 |
70 |
237 |
[+] |
PXM |
3.32 3.48 |
3.08000 3.76400 |
17:00:00 17:00:00 17:00:00 17:00:00
|
591 1 158 900
|
3,4300 3,4300 3,4300 3,4300
|
1 1 1 1 |
175 3000 1049 2000 |
3.37000 3.36400 3.36000 3.34200 |
3.43600 3.44400 3.45000 3.46000 |
100 3000 720 906 |
1 1 2 1 |
|
R22 |
39.90 |
1.28 % |
16:22:11 |
200 |
39,6000 |
1 |
13 |
39.30000 |
41.00000 |
200 |
1 |
1 |
38 |
[+] |
R22 |
39.60 40.60 |
35.95000 43.85000 |
16:21:18 15:56:28 15:45:30 15:45:30
|
42 8 32 200
|
40,6000 40,0000 40,0000 40,0000
|
1 1 1 1 |
79 100 89 120 |
39.20000 39.15000 39.10000 39.05000 |
41.80000 42.00000 42.45000 42.50000 |
23 350 23 70 |
1 3 1 1 |
|
RAFAKO |
1.76 |
1.37 % |
17:01:39 |
700 |
1,7800 |
2 |
12140 |
1.77800 |
1.78200 |
400 |
1 |
279 |
497 |
[+] |
RFK |
1.73 1.80 |
1.58400 1.93200 |
17:01:07 17:01:07 17:01:07 17:00:00
|
278 1389 4307 51
|
1,7800 1,7800 1,7800 1,7800
|
4 1 1 1 |
11000 2000 244 3000 |
1.77600 1.77200 1.77000 1.76400 |
1.78400 1.79000 1.79400 1.79600 |
299 6559 16565 13177 |
1 2 2 2 |
|
RAINBOW |
21.45 |
5.61 % |
17:00:00 |
88 |
22,6000 |
3 |
392 |
22.60000 |
22.80000 |
80 |
1 |
13 |
280 |
[+] |
RBW |
21.20 23.00 |
19.32000 23.55000 |
16:44:15 16:44:15 16:41:25 16:38:57
|
50 50 50 120
|
22,6000 22,6000 22,6000 22,6000
|
1 2 1 1 |
100 200 150 92 |
22.55000 22.50000 22.45000 22.40000 |
22.85000 22.90000 22.95000 23.00000 |
187 1643 948 1349 |
2 5 4 7 |
|
RAWLPLUG |
14.65 |
1.71 % |
17:00:00 |
1 |
14,9000 |
1 |
35 |
14.70000 |
14.90000 |
205 |
1 |
2 |
22 |
[+] |
RWL |
14.65 14.95 |
13.20000 16.10000 |
14:38:42 14:38:42 10:30:19 10:30:03
|
174 206 200 200
|
14,7000 14,7000 14,7000 14,7000
|
2 1 1 2 |
235 500 200 276 |
14.65000 14.60000 14.55000 14.50000 |
14.95000 15.00000 15.10000 15.20000 |
364 200 680 710 |
2 1 1 1 |
|
SANOK |
11.96 |
-0.68 % |
17:00:00 |
100 |
11,6600 |
1 |
200 |
11.56000 |
11.72000 |
137 |
1 |
11 |
129 |
[+] |
SNK |
11.54 12.00 |
10.78000 13.14000 |
17:00:00 17:00:00 17:00:00 16:33:48
|
1 2 6 3
|
11,6600 11,6600 11,6600 11,7200
|
2 4 2 1 |
291 1645 620 151 |
11.54000 11.52000 11.50000 11.44000 |
11.80000 11.90000 12.00000 12.02000 |
300 1000 395 88 |
1 2 3 1 |
|
SERINUS |
7.20 |
-5.06 % |
17:00:31 |
351 |
7,5000 |
3 |
464 |
7.40000 |
7.55000 |
998 |
1 |
94 |
703 |
[+] |
SEN |
7.15 7.95 |
7.15000 8.65000 |
17:00:31 17:00:00 17:00:00 16:49:57
|
2754 200 66 2
|
7,5000 7,5000 7,5000 7,5500
|
4 11 3 9 |
980 2095 500 2189 |
7.35000 7.30000 7.25000 7.20000 |
7.60000 7.65000 7.70000 7.80000 |
198 98 627 699 |
1 1 4 2 |
|
SNIEZKA |
79.00 |
0.00 % |
11:27:22 |
4 |
79,0000 |
1 |
6 |
77.00000 |
79.00000 |
43 |
2 |
0 |
5 |
[+] |
SKA |
79.00 79.00 |
71.20000 86.80000 |
11:27:22 10:36:44 09:00:00 16:48:55
|
4 4 51 9
|
79,0000 79,0000 79,0000 79,0000
|
1 1 3 1 |
120 80 98 6 |
76.20000 75.20000 75.00000 74.00000 |
79.20000 79.40000 79.60000 79.80000 |
9 20 4 20 |
1 1 1 1 |
|
STALEXP |
2.88 |
0.70 % |
17:00:00 |
4 |
2,8850 |
1 |
296 |
2.88500 |
2.90000 |
506 |
1 |
38 |
109 |
[+] |
STX |
2.86 2.90 |
2.59500 3.16500 |
17:00:00 17:00:00 16:36:54 16:36:54
|
20 26 494 449
|
2,8850 2,8850 2,9000 2,9000
|
2 3 2 1 |
6621 1417 528 700 |
2.88000 2.86000 2.85000 2.84000 |
2.90500 2.91000 2.92000 2.94000 |
1500 2100 2080 1926 |
1 1 2 1 |
|
STALPROD |
306.00 |
0.00 % |
17:00:00 |
6 |
305,0000 |
1 |
140 |
305.00000 |
305.50000 |
37 |
1 |
1 |
194 |
[+] |
STP |
299.00 306.00 |
275.50000 336.50000 |
17:00:00 16:48:12 16:48:11 16:48:11
|
10 12 5 10
|
305,0000 305,0000 305,0000 305,0000
|
1 1 1 2 |
20 22 20 160 |
301.00000 300.00000 299.50000 299.00000 |
306.00000 307.00000 307.50000 308.00000 |
131 5 5 71 |
3 1 1 4 |
|
SYNEKTIK |
27.00 |
1.29 % |
16:48:43 |
4 |
27,4000 |
1 |
25 |
26.70000 |
27.40000 |
555 |
2 |
2 |
45 |
[+] |
SNT |
26.70 27.40 |
24.30000 29.70000 |
16:48:43 16:48:43 16:47:52 16:47:52
|
3 5 2 5
|
27,0000 26,9000 27,0000 26,9000
|
1 2 2 1 |
100 175 175 100 |
26.65000 26.60000 26.50000 26.45000 |
27.45000 27.55000 27.80000 27.95000 |
156 27 159 27 |
1 1 2 1 |
|
TIM |
34.15 |
1.92 % |
17:00:00 |
270 |
34,4500 |
1 |
27 |
34.30000 |
34.45000 |
218 |
1 |
5 |
183 |
[+] |
TIM |
34.15 34.55 |
30.75000 37.55000 |
17:00:00 17:00:00 17:00:00 16:41:02
|
30 88 58 58
|
34,4500 34,4500 34,4500 34,5000
|
1 3 2 2 |
50 168 10026 225 |
34.25000 34.20000 34.15000 34.10000 |
34.50000 34.55000 34.60000 34.80000 |
842 39 896 265 |
4 2 4 2 |
|
TORPOL |
16.00 |
1.25 % |
17:04:53 |
100 |
16,2000 |
3 |
493 |
16.18000 |
16.20000 |
250 |
1 |
27 |
440 |
[+] |
TOR |
16.00 16.20 |
14.40000 17.60000 |
17:04:27 17:02:05 17:00:43 17:00:00
|
94 116 140 100
|
16,2000 16,2000 16,2000 16,2000
|
1 2 2 3 |
100 250 700 591 |
16.16000 16.14000 16.12000 16.10000 |
16.22000 16.24000 16.26000 16.28000 |
200 200 481 300 |
1 1 2 1 |
|
TOYA |
5.99 |
0.00 % |
17:00:00 |
47 |
5,9900 |
3 |
3227 |
5.94000 |
5.99000 |
203 |
1 |
12 |
69 |
[+] |
TOA |
5.90 6.06 |
5.40000 6.58000 |
17:00:00 16:25:50 16:25:28 16:25:28
|
250 1000 1649 150
|
5,9900 5,9400 5,9400 5,9500
|
1 1 4 1 |
500 500 1287 300 |
5.91000 5.86000 5.85000 5.80000 |
6.00000 6.06000 6.07000 6.09000 |
747 290 1100 1632 |
1 1 2 1 |
|
TRAKCJA |
1.57 |
0.26 % |
17:02:22 |
510 |
1,5600 |
2 |
1458 |
1.54000 |
1.56000 |
418 |
1 |
92 |
142 |
[+] |
TRK |
1.54 1.57 |
1.41600 1.72800 |
17:00:00 17:00:00 17:00:00 16:45:04
|
572 50 157 950
|
1,5600 1,5600 1,5600 1,5580
|
1 4 1 1 |
4724 2386 889 700 |
1.53800 1.53000 1.52600 1.52200 |
1.56800 1.57000 1.57600 1.58000 |
1090 2000 112 5865 |
1 1 1 1 |
|
UNIMOT |
49.90 |
-0.50 % |
17:00:00 |
6 |
49,7500 |
1 |
44 |
49.25000 |
49.75000 |
1457 |
1 |
8 |
398 |
[+] |
UNT |
49.25 50.20 |
44.95000 54.80000 |
17:00:00 17:00:00 17:00:00 17:00:00
|
154 41 43 17
|
49,7500 49,7500 49,7500 49,7500
|
1 1 1 2 |
202 100 20 100 |
49.20000 49.15000 49.10000 49.05000 |
49.90000 49.95000 50.00000 50.20000 |
25 80 820 392 |
1 1 4 3 |
|
VIGOSYS |
602.00 |
1.67 % |
17:00:00 |
2 |
610,0000 |
2 |
19 |
596.00000 |
610.00000 |
22 |
2 |
0 |
126 |
[+] |
VGO |
596.00 610.00 |
542.00000 662.00000 |
16:49:14 16:47:07 16:45:27 16:45:26
|
1 2 7 24
|
602,0000 596,0000 596,0000 596,0000
|
2 1 5 1 |
51 5 21 9 |
594.00000 592.00000 590.00000 588.00000 |
616.00000 618.00000 620.00000 628.00000 |
24 10 18 3 |
2 1 2 1 |
|
VOXEL |
38.40 |
0.00 % |
16:46:25 |
26 |
38,4000 |
1 |
60 |
38.30000 |
38.40000 |
64 |
2 |
1 |
32 |
[+] |
VOX |
38.20 38.40 |
34.60000 42.20000 |
16:27:35 16:25:09 16:06:58 15:16:42
|
130 40 10 89
|
38,4000 38,4000 38,4000 38,2000
|
1 1 2 1 |
15 20 190 80 |
38.10000 38.00000 37.80000 37.70000 |
38.50000 38.60000 38.70000 38.80000 |
540 35 20 85 |
3 2 1 2 |
|
VRGSA |
3.92 |
2.55 % |
17:00:00 |
3 |
4,0200 |
1 |
5000 |
3.98000 |
4.02000 |
11100 |
3 |
50 |
201 |
[+] |
VRG |
3.88 4.03 |
3.53000 4.31000 |
16:44:40 16:42:25 16:24:38 16:11:29
|
2343 700 6 508
|
3,9900 3,9900 4,0300 4,0300
|
1 3 1 1 |
440 1048 205 500 |
3.82000 3.70000 3.66000 3.65000 |
4.03000 4.04000 4.05000 4.08000 |
1071 5854 16188 1355 |
3 3 4 2 |
|
WAWEL |
490.00 |
2.24 % |
17:00:00 |
2 |
502,0000 |
2 |
16 |
498.00000 |
502.00000 |
30 |
4 |
2 |
1,199 |
[+] |
WWL |
490.00 502.00 |
441.00000 538.00000 |
16:42:26 16:38:53 16:35:52 16:24:59
|
370 350 600 4
|
500,0000 500,0000 500,0000 500,0000
|
1 1 1 1 |
73 37 14 5 |
495.00000 492.00000 490.00000 484.00000 |
504.00000 506.00000 508.00000 510.00000 |
231 33 22 56 |
2 4 4 7 |
|
WIELTON |
6.92 |
0.73 % |
17:04:09 |
200 |
6,9000 |
1 |
10 |
6.90000 |
6.99000 |
594 |
1 |
26 |
182 |
[+] |
WLT |
6.90 7.13 |
6.23000 7.61000 |
17:01:03 17:01:03 17:00:00 17:00:00
|
400 138 75 50
|
6,9000 6,9000 6,9000 6,9000
|
1 1 2 1 |
320 527 930 200 |
6.88000 6.85000 6.80000 6.78000 |
7.00000 7.10000 7.11000 7.12000 |
440 1068 200 200 |
1 2 1 1 |
|
ZEPAK |
14.70 |
4.64 % |
17:00:00 |
48 |
15,3400 |
1 |
52 |
15.34000 |
15.48000 |
92 |
1 |
15 |
225 |
[+] |
ZEP |
14.70 15.50 |
13.24000 16.16000 |
17:00:00 17:00:00 16:28:26 16:28:26
|
108 24 556 155
|
15,3400 15,3400 15,5000 15,5000
|
2 1 2 2 |
975 180 125 485 |
15.32000 15.22000 15.10000 15.08000 |
15.50000 15.58000 15.60000 15.70000 |
192 92 380 250 |
2 1 3 2 |
|