ABPL |
80.00 |
0.25 % |
14:45:28 |
43 |
80,0000 |
1 |
41 |
79.80000 |
80.00000 |
419 |
2 |
2 |
189 |
[+] |
ABE |
79.20 80.60 |
72.00000 88.00000 |
14:43:51 14:40:57 14:29:29 14:29:29
|
43 2 10 400
|
80,0000 80,0000 80,0000 80,0000
|
2 1 7 1 |
498 41 633 100 |
79.60000 79.40000 79.20000 79.00000 |
80.60000 81.00000 81.40000 81.60000 |
107 397 30 20 |
1 3 1 1 |
|
ACTION |
21.40 |
14.11 % |
14:45:22 |
1 |
23,0500 |
2 |
170 |
23.00000 |
23.05000 |
511 |
3 |
223 |
5,021 |
[+] |
ACT |
21.20 23.50 |
19.26000 23.50000 |
14:45:08 14:45:08 14:43:55 14:43:35
|
1 1 5 1
|
23,0000 23,0000 23,0500 23,0500
|
1 2 1 1 |
13 448 13 13 |
22.95000 22.90000 22.85000 22.80000 |
23.10000 23.15000 23.20000 23.25000 |
515 14 213 68 |
4 2 2 2 |
|
AGORA |
11.00 |
1.79 % |
14:16:44 |
1 |
11,3500 |
1 |
673 |
11.25000 |
11.35000 |
1523 |
6 |
7 |
80 |
[+] |
AGO |
11.00 11.35 |
9.90000 12.10000 |
12:41:29 12:33:45 12:29:18 12:29:18
|
90 200 200 200
|
11,3500 11,3000 11,3000 11,2500
|
2 3 4 3 |
370 600 566 1240 |
11.20000 11.15000 11.10000 11.05000 |
11.40000 11.50000 11.55000 11.60000 |
195 67 870 1470 |
1 1 1 3 |
|
AILLERON |
14.90 |
-0.67 % |
14:23:49 |
2 |
14,8000 |
5 |
565 |
14.60000 |
14.80000 |
58 |
1 |
3 |
48 |
[+] |
ALL |
14.55 14.90 |
13.45000 16.35000 |
14:20:20 14:14:23 14:12:03 14:12:03
|
3 50 47 53
|
14,6500 14,6500 14,6500 14,6500
|
6 4 5 3 |
420 874 1085 222 |
14.55000 14.50000 14.45000 14.40000 |
14.85000 14.90000 14.95000 15.00000 |
47 275 137 3538 |
1 1 1 5 |
|
AMBRA |
28.00 |
4.71 % |
14:45:48 |
5 |
28,9000 |
2 |
345 |
28.60000 |
28.90000 |
62 |
1 |
7 |
203 |
[+] |
AMB |
28.00 29.00 |
25.20000 30.80000 |
14:45:28 14:45:28 14:39:02 14:39:02
|
2 68 11 24
|
28,9000 28,8000 28,9000 28,7000
|
2 5 4 3 |
311 279 389 3090 |
28.50000 28.40000 28.30000 28.20000 |
29.00000 29.10000 29.20000 29.30000 |
987 119 209 72 |
7 2 2 1 |
|
AMICA |
73.00 |
-0.41 % |
14:42:55 |
100 |
72,3000 |
1 |
282 |
72.30000 |
72.40000 |
10 |
1 |
1 |
74 |
[+] |
AMC |
72.00 73.00 |
65.70000 80.30000 |
14:40:47 14:40:46 14:26:03 14:13:22
|
5 40 5 5
|
72,3000 72,3000 72,4000 72,3000
|
2 4 2 5 |
155 182 331 121 |
72.20000 72.10000 72.00000 71.90000 |
72.60000 72.80000 72.90000 73.00000 |
945 40 2 121 |
1 2 2 4 |
|
APATOR |
15.35 |
-1.61 % |
14:25:01 |
400 |
15,2500 |
1 |
129 |
15.25000 |
15.30000 |
509 |
1 |
5 |
80 |
[+] |
APT |
15.25 15.65 |
13.85000 16.85000 |
14:10:15 14:10:15 14:10:15 14:10:15
|
68 2 2 70
|
15,2500 15,2500 15,2500 15,2500
|
8 5 9 8 |
520 2450 2555 5453 |
15.20000 15.15000 15.10000 15.05000 |
15.35000 15.40000 15.45000 15.50000 |
258 88 135 325 |
2 1 1 3 |
|
ARCHICOM |
26.30 |
3.08 % |
14:35:58 |
64 |
26,8000 |
1 |
82 |
26.80000 |
27.10000 |
82 |
3 |
0 |
10 |
[+] |
ARH |
26.10 26.80 |
23.70000 28.90000 |
14:21:39 13:59:32 13:20:57 13:20:54
|
62 1 44 56
|
26,8000 26,8000 26,8000 26,8000
|
2 6 1 1 |
40 837 20 20 |
26.10000 26.00000 25.90000 25.60000 |
27.40000 27.50000 27.60000 27.90000 |
58 270 42 150 |
1 2 1 2 |
|
ASSECOBS |
55.40 |
0.74 % |
13:40:25 |
25 |
54,8000 |
2 |
58 |
54.40000 |
54.80000 |
231 |
2 |
0 |
14 |
[+] |
ABS |
54.20 55.40 |
49.90000 60.80000 |
13:21:42 13:00:46 12:33:25 11:58:47
|
1 2 5 2
|
55,0000 55,0000 55,0000 54,4000
|
2 5 5 1 |
155 260 69 1 |
54.20000 54.00000 53.80000 53.60000 |
55.00000 55.20000 55.40000 56.20000 |
195 128 151 25 |
2 2 2 2 |
|
ASTARTA |
29.60 |
-0.34 % |
14:34:51 |
81 |
29,4000 |
2 |
130 |
29.40000 |
29.80000 |
97 |
2 |
3 |
86 |
[+] |
AST |
29.25 29.80 |
26.65000 32.55000 |
14:20:35 13:52:16 13:52:16 13:52:16
|
2 66 114 129
|
29,8000 29,8000 29,7500 29,7000
|
2 4 3 3 |
150 171 207 152 |
29.35000 29.30000 29.25000 29.20000 |
29.85000 29.90000 29.95000 30.00000 |
251 630 380 1235 |
4 3 4 6 |
|
ATAL |
56.80 |
-1.06 % |
13:49:01 |
38 |
55,8000 |
1 |
20 |
55.80000 |
56.20000 |
59 |
2 |
1 |
29 |
[+] |
1AT |
55.60 56.80 |
51.20000 62.40000 |
13:49:01 13:47:09 13:43:37 13:35:28
|
53 3 2 42
|
55,8000 55,8000 55,8000 55,8000
|
1 3 3 6 |
54 153 355 473 |
55.60000 55.40000 55.20000 55.00000 |
56.40000 56.60000 56.80000 57.00000 |
25 51 709 170 |
1 1 4 3 |
|
BIOCELTIX |
88.20 |
-5.20 % |
14:45:43 |
4 |
83,8000 |
1 |
16 |
83.80000 |
84.00000 |
50 |
1 |
10 |
847 |
[+] |
BCX |
83.00 88.20 |
79.40000 97.00000 |
14:41:44 14:39:02 14:37:48 14:33:24
|
20 1 49 22
|
83,8000 84,4000 84,2000 84,0000
|
1 2 5 2 |
50 54 85 14 |
83.60000 83.40000 83.20000 83.00000 |
84.20000 84.40000 84.60000 85.00000 |
75 43 55 50 |
1 1 1 1 |
|
BIOTON |
3.60 |
-0.56 % |
14:03:43 |
9 |
3,5600 |
1 |
10 |
3.56500 |
3.58000 |
335 |
4 |
1 |
3 |
[+] |
BIO |
3.56 3.60 |
3.24000 3.95000 |
14:03:43 14:03:43 14:03:43 14:03:43
|
5 20 10 10
|
3,5600 3,5600 3,5600 3,5650
|
4 4 6 5 |
31 145 935 538 |
3.56000 3.55500 3.55000 3.54500 |
3.58500 3.59000 3.59500 3.60000 |
408 40 439 7136 |
3 3 8 8 |
|
BNPPL |
106.00 |
-2.38 % |
14:12:01 |
10 |
102,5000 |
2 |
31 |
102.50000 |
103.50000 |
68 |
2 |
16 |
1,676 |
[+] |
BNP |
102.00 106.00 |
95.40000 116.50000 |
14:12:01 12:31:19 12:28:41 12:28:41
|
10 1 21 97
|
102,5000 104,5000 102,0000 102,0000
|
5 2 3 4 |
207 243 272 257 |
102.00000 101.50000 101.00000 100.50000 |
104.00000 104.50000 105.00000 105.50000 |
140 1158 750 161 |
2 3 5 2 |
|
BORYSZEW |
5.98 |
-0.66 % |
13:29:51 |
134 |
6,0000 |
1 |
866 |
6.00000 |
6.04000 |
948 |
2 |
10 |
57 |
[+] |
BRS |
5.95 6.06 |
5.39000 6.57000 |
13:20:52 12:12:32 11:55:02 11:22:46
|
66 353 30 385
|
6,0000 6,0000 6,0400 6,0100
|
2 1 2 2 |
1380 5370 539 897 |
5.99000 5.98000 5.97000 5.96000 |
6.05000 6.06000 6.07000 6.08000 |
1000 2790 671 3200 |
1 3 2 2 |
|
BOS |
15.12 |
3.48 % |
14:44:53 |
20 |
15,4800 |
1 |
31 |
15.38000 |
15.48000 |
107 |
1 |
47 |
738 |
[+] |
BOS |
15.12 16.04 |
13.62000 16.62000 |
14:32:53 13:19:00 13:15:20 13:15:20
|
700 72 197 18
|
15,3800 15,3800 15,3800 15,4000
|
1 2 2 1 |
763 1095 965 308 |
15.36000 15.32000 15.30000 15.28000 |
15.50000 15.52000 15.60000 15.66000 |
1094 134 1395 523 |
4 1 3 1 |
|
CLNPHARMA |
15.20 |
-1.71 % |
14:40:45 |
7 |
14,9400 |
2 |
325 |
14.94000 |
15.02000 |
99 |
1 |
5 |
74 |
[+] |
CLN |
14.94 15.20 |
13.68000 16.72000 |
14:40:45 14:40:45 14:30:16 14:27:19
|
20 15 285 250
|
14,9600 14,9600 14,9600 14,9600
|
3 6 2 1 |
720 2466 210 250 |
14.92000 14.90000 14.88000 14.86000 |
15.04000 15.06000 15.08000 15.10000 |
320 99 258 100 |
1 1 1 1 |
|
COMP |
78.40 |
-2.78 % |
14:30:06 |
89 |
76,8000 |
1 |
9 |
76.40000 |
77.00000 |
219 |
2 |
3 |
195 |
[+] |
CMP |
75.20 78.40 |
70.60000 86.20000 |
14:30:06 14:30:06 14:30:06 14:09:10
|
20 88 51 4
|
76,8000 76,8000 76,6000 76,8000
|
2 2 2 1 |
102 129 160 20 |
76.20000 76.00000 75.60000 75.40000 |
77.40000 77.60000 77.80000 78.00000 |
50 41 40 295 |
2 1 1 2 |
|
CREEPYJAR |
566.00 |
-1.74 % |
13:41:36 |
4 |
565,0000 |
1 |
10 |
565.00000 |
569.00000 |
4 |
2 |
0 |
33 |
[+] |
CRJ |
561.00 575.00 |
510.00000 622.00000 |
11:33:18 11:19:17 11:13:41 11:13:41
|
6 1 1 3
|
565,0000 565,0000 561,0000 561,0000
|
2 1 1 1 |
16 2 3 11 |
560.00000 559.00000 558.00000 556.00000 |
570.00000 575.00000 576.00000 578.00000 |
11 3 20 5 |
2 1 1 1 |
|
CREOTECH |
185.00 |
-2.16 % |
12:52:47 |
1 |
181,0000 |
1 |
16 |
181.00000 |
183.00000 |
5 |
2 |
0 |
28 |
[+] |
CRI |
180.00 186.50 |
166.50000 203.00000 |
12:52:47 12:18:00 12:18:00 12:17:49
|
3 2 3 2
|
181,5000 185,0000 182,5000 180,5000
|
4 7 1 5 |
28 121 30 55 |
180.50000 180.00000 179.50000 179.00000 |
185.00000 185.50000 186.00000 186.50000 |
20 51 72 20 |
2 2 4 1 |
|
CYBERFLKS |
103.00 |
-0.49 % |
14:30:13 |
6 |
101,5000 |
4 |
93 |
100.50000 |
101.50000 |
10 |
1 |
32 |
3,278 |
[+] |
CBF |
100.00 103.00 |
92.80000 113.00000 |
14:29:34 14:29:34 14:28:50 14:28:50
|
19 55 7 16
|
101,0000 100,5000 100,0000 100,0000
|
4 1 1 1 |
86 19 15 15 |
100.00000 99.80000 99.60000 99.40000 |
102.00000 102.50000 103.50000 105.00000 |
260 54 248 190 |
2 1 3 3 |
|
DATAWALK |
42.00 |
-1.91 % |
14:32:06 |
15 |
41,0000 |
1 |
375 |
41.00000 |
41.55000 |
72 |
3 |
17 |
672 |
[+] |
DAT |
39.60 42.10 |
37.80000 46.20000 |
14:00:43 14:00:43 14:00:43 14:00:43
|
23 40 5 32
|
41,5500 41,5000 41,4500 41,0000
|
1 1 2 1 |
290 200 424 25 |
40.80000 40.65000 40.60000 40.50000 |
41.60000 41.65000 41.85000 41.90000 |
153 34 50 400 |
2 2 1 1 |
|
DECORA |
52.20 |
-2.68 % |
14:39:20 |
1 |
50,8000 |
3 |
72 |
50.20000 |
50.60000 |
99 |
1 |
7 |
332 |
[+] |
DCR |
48.20 52.20 |
47.00000 57.40000 |
14:37:08 14:20:50 14:12:56 14:12:56
|
100 50 5 40
|
50,6000 50,4000 50,4000 50,4000
|
4 1 2 1 |
191 41 103 51 |
50.00000 49.90000 49.80000 49.70000 |
50.80000 51.00000 51.40000 51.80000 |
49 133 177 1 |
1 3 2 1 |
|
ECHO |
4.30 |
1.40 % |
14:20:21 |
1680 |
4,3600 |
1 |
4000 |
4.35000 |
4.40000 |
1112 |
2 |
23 |
100 |
[+] |
ECH |
4.30 4.42 |
3.87000 4.73000 |
14:20:14 14:15:37 14:15:06 14:13:36
|
2320 3 320 907
|
4,3700 4,4200 4,3700 4,4100
|
1 1 1 2 |
200 1000 200 4481 |
4.34000 4.33000 4.32000 4.31000 |
4.42000 4.43000 4.44000 4.45000 |
62 3387 512 7155 |
1 1 2 3 |
|
ELEKTROTI |
19.44 |
5.44 % |
14:43:52 |
60 |
20,3500 |
1 |
70 |
20.30000 |
20.35000 |
240 |
1 |
64 |
1,286 |
[+] |
ELT |
19.44 20.90 |
17.50000 21.35000 |
14:43:52 14:39:52 14:29:52 14:25:58
|
40 100 10 55
|
20,3500 20,2500 20,3500 20,3500
|
1 1 3 3 |
50 170 848 541 |
20.25000 20.20000 20.15000 20.10000 |
20.40000 20.45000 20.50000 20.55000 |
647 867 927 250 |
3 3 7 1 |
|
ENTER |
71.80 |
0.28 % |
14:44:38 |
16 |
72,2000 |
1 |
88 |
71.40000 |
72.20000 |
1 |
1 |
2 |
146 |
[+] |
ENT |
71.40 73.00 |
64.80000 78.80000 |
14:44:38 13:54:31 13:54:31 13:54:31
|
3 68 9 5
|
72,2000 72,2000 72,0000 72,0000
|
3 3 1 2 |
529 123 60 44 |
71.20000 71.00000 70.80000 70.60000 |
72.40000 72.60000 72.80000 73.00000 |
130 449 87 1346 |
1 2 1 6 |
|
ERBUD |
46.00 |
-0.44 % |
14:29:09 |
3 |
45,3000 |
1 |
3 |
45.20000 |
45.90000 |
101 |
1 |
2 |
95 |
[+] |
ERB |
45.30 46.60 |
41.40000 50.60000 |
14:29:09 14:09:02 14:03:12 14:03:12
|
4 40 9 7
|
45,3000 45,7000 45,3000 45,8000
|
5 4 1 1 |
283 1265 20 226 |
45.10000 45.00000 44.80000 44.50000 |
46.00000 46.10000 46.20000 46.30000 |
93 2 219 71 |
1 1 1 1 |
|
FERRO |
33.50 |
0.89 % |
14:36:30 |
3 |
33,9000 |
2 |
455 |
33.30000 |
33.80000 |
19 |
1 |
2 |
68 |
[+] |
FRO |
33.30 33.90 |
30.20000 36.80000 |
14:36:30 14:36:30 13:30:11 13:30:11
|
18 10 11 100
|
33,9000 33,8000 33,9000 33,5000
|
3 1 2 1 |
404 40 117 50 |
33.20000 33.10000 33.00000 32.50000 |
33.90000 34.00000 34.20000 34.30000 |
453 820 139 600 |
5 8 2 5 |
|
FORTE |
22.80 |
-1.72 % |
12:40:05 |
17 |
22,9000 |
1 |
146 |
22.90000 |
23.10000 |
52 |
1 |
0 |
6 |
[+] |
FTE |
22.80 23.10 |
20.60000 25.00000 |
12:40:04 12:18:09 09:06:35 09:06:35
|
120 17 18 32
|
22,9000 22,9000 23,1000 23,1000
|
3 5 6 9 |
621 313 385 694 |
22.80000 22.70000 22.60000 22.50000 |
23.20000 23.30000 23.40000 23.50000 |
200 131 335 1390 |
1 2 2 4 |
|
INSTALKRK |
41.10 |
-1.20 % |
14:19:47 |
21 |
41,0000 |
2 |
170 |
40.60000 |
41.20000 |
3 |
1 |
1 |
23 |
[+] |
INK |
41.00 41.10 |
37.00000 45.20000 |
14:19:47 11:14:54 11:14:54 11:14:54
|
25 57 244 65
|
41,0000 41,0000 41,0000 41,0000
|
1 1 1 3 |
11 25 51 80 |
40.50000 40.40000 40.30000 40.20000 |
41.50000 41.70000 41.80000 41.90000 |
40 41 139 55 |
1 1 2 1 |
|
KOGENERA |
62.80 |
1.92 % |
14:42:08 |
158 |
63,8000 |
1 |
158 |
63.00000 |
63.80000 |
51 |
1 |
5 |
336 |
[+] |
KGN |
62.00 65.40 |
56.60000 69.00000 |
14:42:08 14:42:08 14:42:08 14:42:08
|
54 32 33 23
|
63,8000 63,8000 63,8000 63,8000
|
3 4 6 1 |
620 336 476 75 |
62.40000 62.20000 62.00000 61.00000 |
64.00000 64.20000 64.40000 64.60000 |
743 25 19 45 |
3 1 1 1 |
|
LUBAWA |
3.70 |
2.11 % |
14:44:52 |
20 |
3,7820 |
4 |
2265 |
3.76600 |
3.78200 |
1980 |
2 |
218 |
819 |
[+] |
LBW |
3.67 3.85 |
3.33400 4.07400 |
14:44:33 14:44:33 14:44:33 14:44:33
|
300 200 680 283
|
3,7680 3,7680 3,7680 3,7680
|
4 3 2 1 |
2500 1500 1000 78 |
3.76400 3.76200 3.76000 3.75800 |
3.78400 3.78600 3.80000 3.80400 |
2161 780 3000 1000 |
4 1 2 1 |
|
MABION |
16.54 |
-0.66 % |
14:26:17 |
50 |
16,5500 |
3 |
1060 |
16.50000 |
16.55000 |
132 |
1 |
6 |
100 |
[+] |
MAB |
16.32 16.78 |
14.89000 18.19000 |
14:24:34 14:23:54 14:08:38 14:08:38
|
3 30 35 317
|
16,5500 16,5500 16,5500 16,5500
|
1 1 1 1 |
1 30 1 1 |
16.47000 16.46000 16.45000 16.42000 |
16.62000 16.63000 16.64000 16.65000 |
402 510 573 11 |
2 2 3 2 |
|
MANGATA |
90.50 |
0.00 % |
10:31:06 |
11 |
90,5000 |
2 |
20 |
90.50000 |
91.00000 |
868 |
2 |
0 |
1 |
[+] |
MGT |
90.50 90.50 |
81.50000 99.50000 |
09:12:06 15:43:46 15:33:28 13:32:38
|
4 39 10 25
|
90,5000 90,5000 91,0000 90,5000
|
3 5 3 3 |
107 206 151 61 |
90.00000 89.00000 88.50000 88.00000 |
92.00000 92.50000 93.00000 93.50000 |
4 46 85 145 |
1 2 2 1 |
|
MCI |
24.30 |
-0.83 % |
12:15:35 |
63 |
24,0000 |
1 |
100 |
23.60000 |
23.90000 |
50 |
1 |
3 |
74 |
[+] |
MCI |
23.40 24.30 |
21.90000 26.70000 |
12:15:33 12:15:24 12:15:24 12:15:24
|
160 50 209 311
|
24,0000 24,0000 24,0000 24,0000
|
1 3 2 2 |
60 582 1075 333 |
23.50000 23.40000 23.30000 23.20000 |
24.00000 24.20000 24.30000 24.50000 |
285 555 197 134 |
2 2 2 2 |
|
MEDICALG |
25.70 |
0.58 % |
14:39:49 |
9 |
26,1500 |
3 |
69 |
25.85000 |
26.10000 |
10 |
1 |
5 |
129 |
[+] |
MDG |
25.70 26.40 |
23.15000 28.25000 |
14:37:54 14:36:44 14:36:44 14:36:44
|
1 19 1 1
|
26,1500 26,1500 26,1000 26,0500
|
4 10 2 6 |
96 371 11 114 |
25.80000 25.70000 25.65000 25.60000 |
26.15000 26.25000 26.30000 26.35000 |
310 7 43 549 |
4 1 1 4 |
|
MERCATOR |
43.70 |
0.14 % |
14:45:14 |
34 |
43,7600 |
1 |
18 |
43.74000 |
43.90000 |
15 |
1 |
1 |
65 |
[+] |
MRC |
43.70 44.20 |
39.34000 48.06000 |
14:45:14 14:10:18 12:52:54 12:48:59
|
1 10 50 2
|
43,7600 43,9200 43,7400 44,0000
|
2 7 1 2 |
64 2007 50 228 |
43.72000 43.70000 43.66000 43.64000 |
43.92000 43.96000 43.98000 44.00000 |
160 50 71 128 |
2 1 2 3 |
|
MIRBUD |
9.71 |
-1.03 % |
14:41:04 |
1000 |
9,6200 |
7 |
3407 |
9.62000 |
9.65000 |
1295 |
1 |
114 |
1,089 |
[+] |
MRB |
9.41 9.75 |
8.74000 10.68000 |
14:35:40 14:26:05 14:17:02 14:11:46
|
205 363 10 89
|
9,6500 9,6800 9,6800 9,6500
|
2 3 2 3 |
611 660 1262 3545 |
9.61000 9.60000 9.58000 9.56000 |
9.68000 9.69000 9.70000 9.71000 |
966 674 1839 674 |
2 1 2 1 |
|
MLSYSTEM |
43.00 |
-3.52 % |
14:46:04 |
2 |
41,1000 |
1 |
13 |
41.05000 |
41.10000 |
5 |
1 |
8 |
324 |
[+] |
MLS |
40.05 43.00 |
38.70000 47.30000 |
14:16:04 13:39:42 13:39:42 13:32:03
|
30 15 5 1
|
41,1000 41,1000 41,1000 41,1000
|
1 1 1 1 |
50 50 100 52 |
41.00000 40.95000 40.90000 40.50000 |
41.35000 41.45000 41.50000 41.55000 |
95 37 200 260 |
2 1 1 1 |
|
MOLECURE |
18.16 |
-1.43 % |
14:32:41 |
34 |
17,9000 |
1 |
8 |
17.76000 |
17.94000 |
29 |
1 |
4 |
70 |
[+] |
MOC |
17.88 18.20 |
16.36000 19.96000 |
14:16:54 14:16:54 14:16:54 13:46:13
|
16 63 54 50
|
17,9000 17,9600 17,9800 18,0200
|
2 2 1 2 |
310 330 200 1800 |
17.70000 17.66000 17.62000 17.60000 |
17.96000 18.00000 18.22000 18.24000 |
2000 100 10 439 |
1 1 1 1 |
|
MOSTALZAB |
4.39 |
2.51 % |
14:06:09 |
253 |
4,5000 |
4 |
1332 |
4.47000 |
4.50000 |
947 |
2 |
126 |
571 |
[+] |
MSZ |
4.39 4.59 |
3.95500 4.82500 |
13:44:17 13:38:25 13:38:25 13:38:25
|
10 253 5 135
|
4,5000 4,5400 4,5400 4,5400
|
2 2 1 2 |
1895 607 3935 2500 |
4.46500 4.46000 4.45500 4.45000 |
4.51000 4.52000 4.54000 4.55000 |
3935 500 2547 5436 |
1 1 3 2 |
|
MURAPOL |
39.51 |
-0.25 % |
14:07:07 |
25 |
39,8000 |
2 |
183 |
39.54000 |
39.80000 |
243 |
2 |
4 |
147 |
[+] |
MUR |
39.51 40.00 |
35.56000 43.46000 |
14:01:51 13:18:11 13:18:11 12:51:18
|
250 79 50 21
|
39,5400 39,5200 39,5400 39,5200
|
2 1 1 1 |
250 40 570 75 |
39.33000 39.32000 39.30000 39.22500 |
39.84000 39.86000 39.92000 39.93000 |
50 20 40 150 |
1 1 2 1 |
|
NEWAG |
20.80 |
1.92 % |
14:45:57 |
26 |
21,2000 |
1 |
253 |
21.20000 |
21.30000 |
150 |
4 |
3 |
74 |
[+] |
NWG |
20.80 21.30 |
18.75000 22.80000 |
14:40:58 14:22:52 13:41:23 13:33:44
|
10 154 10 300
|
21,3000 21,2000 21,3000 21,2000
|
1 1 1 2 |
20 359 3 101 |
21.00000 20.90000 20.80000 20.70000 |
21.40000 21.50000 21.60000 21.70000 |
664 800 300 546 |
4 4 2 2 |
|
ONDE |
14.10 |
0.71 % |
14:02:05 |
9 |
14,2000 |
1 |
91 |
14.12000 |
14.20000 |
278 |
3 |
4 |
56 |
[+] |
OND |
14.06 14.22 |
12.70000 15.50000 |
14:02:05 13:32:55 13:10:43 12:48:15
|
131 120 60 3
|
14,2000 14,2000 14,2000 14,1200
|
4 1 2 5 |
165 80 843 3174 |
14.06000 14.04000 14.02000 14.00000 |
14.22000 14.26000 14.30000 14.38000 |
820 144 214 92 |
2 1 2 1 |
|
OPONEOPL |
55.00 |
1.13 % |
13:42:30 |
1 |
53,8000 |
1 |
5 |
53.20000 |
53.60000 |
547 |
1 |
0 |
7 |
[+] |
OPN |
53.40 55.00 |
49.50000 60.40000 |
13:09:33 12:51:01 12:28:56 12:28:56
|
2 1 65 5
|
53,8000 53,8000 53,8000 53,8000
|
2 1 3 1 |
232 30 178 100 |
53.00000 52.60000 52.40000 52.20000 |
53.80000 54.00000 54.60000 54.80000 |
640 1 97 1903 |
1 1 2 6 |
|
OTLOG |
30.20 |
-3.64 % |
14:40:55 |
34 |
29,1000 |
3 |
121 |
29.00000 |
29.30000 |
99 |
1 |
6 |
174 |
[+] |
OTS |
28.60 30.20 |
27.20000 33.20000 |
14:40:55 14:35:10 14:32:20 14:32:20
|
25 3 70 26
|
29,1000 29,4000 29,2000 29,2000
|
1 4 5 3 |
40 365 350 160 |
28.90000 28.80000 28.70000 28.60000 |
29.40000 29.80000 29.90000 30.00000 |
454 6 84 250 |
1 1 2 3 |
|
PCCROKITA |
104.00 |
0.38 % |
14:33:44 |
2 |
105,0000 |
2 |
21 |
104.20000 |
105.00000 |
181 |
2 |
4 |
459 |
[+] |
PCR |
102.00 105.20 |
93.60000 114.40000 |
14:33:44 14:33:44 14:13:53 14:13:53
|
5 6 19 7
|
105,0000 105,0000 105,0000 105,0000
|
4 2 2 2 |
117 28 45 70 |
104.00000 103.80000 103.60000 103.40000 |
105.20000 105.40000 105.60000 105.80000 |
53 17 38 51 |
1 1 2 2 |
|
PCFGROUP |
22.80 |
-3.88 % |
14:42:26 |
4 |
22,3000 |
2 |
106 |
22.10000 |
22.40000 |
66 |
1 |
1 |
20 |
[+] |
PCF |
21.60 23.10 |
20.55000 25.05000 |
14:42:26 14:41:38 14:41:38 14:33:11
|
1 5 5 100
|
22,3000 22,3000 22,2500 22,0000
|
2 3 1 1 |
940 172 1000 5 |
22.00000 21.90000 21.80000 21.75000 |
22.50000 22.70000 23.10000 23.20000 |
310 353 7 130 |
1 1 2 3 |
|
PEKABEX |
21.80 |
1.40 % |
14:42:50 |
85 |
21,7000 |
1 |
85 |
21.70000 |
21.80000 |
570 |
1 |
3 |
69 |
[+] |
PBX |
21.40 21.90 |
19.65000 23.90000 |
13:50:24 13:50:24 12:11:30 12:09:33
|
184 16 384 75
|
21,8000 21,7000 21,7000 21,7000
|
2 3 1 3 |
1855 544 272 730 |
21.60000 21.40000 21.30000 21.20000 |
22.00000 22.10000 22.20000 22.30000 |
60 100 615 213 |
1 1 4 3 |
|
PHOTON |
8.00 |
-2.48 % |
14:24:28 |
835 |
7,8800 |
1 |
500 |
7.85000 |
7.96000 |
665 |
3 |
1 |
11 |
[+] |
PEN |
7.86 8.00 |
7.20000 8.80000 |
14:24:28 10:33:33 10:29:35 10:26:09
|
165 2 2 8
|
7,8800 7,9600 7,9600 7,8600
|
2 1 1 3 |
57 120 231 367 |
7.84000 7.83000 7.79000 7.78000 |
8.00000 8.08000 8.10000 8.11000 |
104 1060 1206 162 |
1 2 3 2 |
|
PLAYWAY |
265.00 |
2.45 % |
14:44:52 |
56 |
271,5000 |
1 |
372 |
271.50000 |
272.50000 |
9 |
1 |
3 |
753 |
[+] |
PLW |
265.00 273.50 |
238.50000 291.50000 |
14:44:52 14:44:52 14:44:52 14:44:52
|
176 6 60 2
|
271,5000 271,5000 271,5000 271,5000
|
2 3 3 2 |
69 118 41 22 |
271.00000 270.50000 270.00000 269.50000 |
273.00000 273.50000 274.00000 274.50000 |
97 66 9 162 |
1 3 1 2 |
|
POLENERGIA |
60.90 |
-0.82 % |
13:46:35 |
3 |
60,4000 |
3 |
32 |
60.60000 |
61.40000 |
9 |
1 |
2 |
124 |
[+] |
PEP |
60.40 62.50 |
54.90000 66.90000 |
13:46:35 13:46:35 13:45:28 13:45:28
|
119 5 15 32
|
61,0000 61,0000 61,2000 61,4000
|
2 2 3 3 |
18 11 100 1218 |
60.50000 60.40000 60.30000 60.20000 |
61.50000 61.60000 61.70000 61.80000 |
9 59 18 9 |
1 2 2 1 |
|
POLICE |
11.75 |
0.00 % |
14:02:19 |
45 |
11,5500 |
2 |
472 |
11.55000 |
11.75000 |
339 |
3 |
0 |
4 |
[+] |
PCE |
11.50 11.75 |
10.60000 12.90000 |
12:47:59 12:47:59 12:47:59 12:47:59
|
18 200 30 51
|
11,5000 11,5000 11,5500 11,6500
|
2 6 3 1 |
232 85 940 45 |
11.50000 11.45000 11.40000 11.30000 |
11.80000 11.85000 11.90000 12.00000 |
444 320 787 1834 |
3 4 6 2 |
|
RAFAKO |
0.99 |
1.52 % |
14:40:16 |
500 |
1,0000 |
1 |
20 |
0.99600 |
1.01200 |
1145 |
2 |
80 |
80 |
[+] |
RFK |
0.99 1.01 |
0.89100 1.08800 |
14:40:16 14:28:31 14:18:48 14:11:12
|
2000 10 1000 726
|
1,0000 1,0100 1,0100 1,0100
|
2 3 1 2 |
923 170030 705 4480 |
0.99100 0.99000 0.98900 0.98700 |
1.01400 1.01600 1.01800 1.02000 |
1396 3000 5360 9109 |
3 1 3 4 |
|
RAINBOW |
80.40 |
-1.99 % |
14:45:28 |
31 |
79,0000 |
1 |
31 |
78.80000 |
79.00000 |
378 |
2 |
19 |
1,471 |
[+] |
RBW |
77.00 80.40 |
72.40000 88.40000 |
14:42:52 14:42:52 14:42:52 14:41:18
|
75 25 19 31
|
78,8000 78,8000 78,8000 79,0000
|
5 2 5 3 |
1300 355 1395 572 |
78.60000 78.40000 78.20000 78.00000 |
79.20000 79.60000 79.80000 80.00000 |
1160 1293 200 610 |
3 2 2 4 |
|
RAWLPLUG |
14.40 |
4.86 % |
13:15:40 |
30 |
15,1000 |
1 |
8 |
14.60000 |
15.10000 |
410 |
3 |
0 |
3 |
[+] |
RWL |
14.40 15.10 |
13.00000 15.80000 |
09:09:51 09:09:51 09:00:00 17:00:00
|
142 8 2 5
|
15,1000 14,9000 14,4000 14,4000
|
1 2 1 2 |
516 298 100 470 |
14.55000 14.40000 14.30000 14.20000 |
15.15000 15.25000 15.30000 15.40000 |
100 692 100 41 |
1 2 1 1 |
|
SANOK |
22.60 |
-0.44 % |
14:39:40 |
100 |
22,5000 |
1 |
114 |
22.50000 |
22.60000 |
267 |
5 |
1 |
17 |
[+] |
SNK |
22.40 22.60 |
20.40000 24.80000 |
14:39:40 13:10:16 13:10:16 13:10:16
|
1 14 45 181
|
22,5000 22,4000 22,4000 22,4000
|
2 4 4 4 |
214 373 1502 1451 |
22.40000 22.30000 22.20000 22.10000 |
22.70000 22.80000 22.90000 23.00000 |
111 1197 1400 851 |
1 4 4 3 |
|
SCPFL |
202.00 |
0.50 % |
14:40:09 |
45 |
200,0000 |
2 |
3 |
200.00000 |
201.00000 |
227 |
2 |
1 |
234 |
[+] |
SCP |
199.00 202.00 |
182.00000 222.00000 |
14:33:06 14:33:06 14:33:06 14:33:06
|
153 15 10 5
|
200,0000 200,0000 200,0000 200,0000
|
1 3 2 9 |
5 90 110 401 |
199.50000 199.00000 198.50000 198.00000 |
202.00000 204.00000 205.00000 206.00000 |
54 95 159 2 |
2 4 4 1 |
|
SELENAFM |
34.90 |
0.00 % |
14:22:24 |
25 |
35,0000 |
1 |
220 |
34.40000 |
35.00000 |
200 |
1 |
0 |
12 |
[+] |
SEL |
34.90 35.00 |
31.50000 38.30000 |
14:22:24 10:29:10 09:52:26 09:46:49
|
10 29 5 157
|
35,0000 35,0000 35,0000 35,0000
|
1 2 1 1 |
44 189 11 3 |
33.90000 33.80000 33.70000 33.60000 |
35.80000 36.10000 36.30000 37.00000 |
30 306 653 1 |
1 2 1 1 |
|
SNIEZKA |
84.20 |
-0.24 % |
12:42:01 |
15 |
84,0000 |
3 |
42 |
82.40000 |
84.00000 |
213 |
5 |
0 |
23 |
[+] |
SKA |
82.40 84.20 |
75.80000 92.60000 |
12:42:01 12:42:01 12:20:29 12:14:31
|
70 23 1 10
|
84,0000 84,0000 84,0000 82,6000
|
2 1 2 5 |
90 92 120 246 |
82.20000 81.60000 80.80000 80.00000 |
84.20000 84.40000 84.60000 84.80000 |
220 50 199 83 |
3 1 1 3 |
|
SPYROSOFT |
416.00 |
-1.19 % |
14:35:54 |
2 |
415,0000 |
2 |
28 |
411.00000 |
415.00000 |
5 |
2 |
0 |
73 |
[+] |
SPR |
410.00 417.00 |
375.00000 457.00000 |
14:35:54 14:35:54 14:32:57 13:55:43
|
2 21 20 6
|
415,0000 411,0000 411,0000 411,0000
|
1 1 2 2 |
20 5 3 51 |
408.00000 407.00000 406.00000 405.00000 |
416.00000 417.00000 419.00000 420.00000 |
16 1 2 2 |
2 1 1 1 |
|
STALEXP |
3.34 |
0.00 % |
14:45:03 |
81 |
3,3400 |
2 |
1339 |
3.34000 |
3.35000 |
7470 |
6 |
68 |
227 |
[+] |
STX |
3.33 3.36 |
3.01000 3.67000 |
14:42:30 14:42:30 14:34:46 14:30:48
|
919 81 14 405
|
3,3400 3,3400 3,3400 3,3400
|
9 4 3 17 |
4046 3680 800 10400 |
3.33000 3.32000 3.31000 3.30000 |
3.36000 3.37000 3.38000 3.39000 |
45151 12594 11437 14929 |
10 5 5 7 |
|
STALPROD |
206.00 |
-0.98 % |
14:40:24 |
11 |
202,5000 |
2 |
37 |
202.00000 |
202.50000 |
102 |
2 |
1 |
223 |
[+] |
STP |
201.50 206.50 |
185.40000 226.50000 |
14:17:50 14:17:50 14:17:50 14:17:50
|
2 4 2 5
|
202,0000 202,0000 202,0000 202,0000
|
3 9 5 16 |
173 113 106 650 |
201.50000 201.00000 200.50000 200.00000 |
203.50000 204.00000 204.50000 205.00000 |
585 20 35 35 |
3 1 2 2 |
|
SUNEX |
11.32 |
-0.18 % |
14:27:52 |
168 |
11,3600 |
1 |
50 |
11.24000 |
11.30000 |
832 |
1 |
4 |
44 |
[+] |
SNX |
11.24 11.50 |
10.20000 12.44000 |
14:27:14 14:10:55 14:04:51 14:04:50
|
50 1 12 70
|
11,4000 11,4000 11,3600 11,3600
|
2 3 1 1 |
170 232 221 115 |
11.20000 11.18000 11.16000 11.14000 |
11.36000 11.40000 11.46000 11.48000 |
39 1049 130 37 |
1 2 1 2 |
|
SYGNITY |
54.20 |
1.11 % |
14:14:00 |
1 |
54,8000 |
1 |
1 |
54.00000 |
54.80000 |
150 |
1 |
2 |
116 |
[+] |
SGN |
54.00 57.00 |
48.80000 59.60000 |
14:14:00 13:52:04 13:51:44 13:51:44
|
1 137 73 71
|
54,6000 54,0000 54,0000 54,0000
|
1 1 1 3 |
100 80 63 1126 |
53.80000 53.60000 53.20000 53.00000 |
55.60000 56.20000 56.60000 56.80000 |
1 1 300 140 |
1 1 1 3 |
|
SYNEKTIK |
145.00 |
-1.72 % |
14:37:18 |
10 |
142,5000 |
3 |
74 |
143.00000 |
143.50000 |
1313 |
8 |
13 |
1,801 |
[+] |
SNT |
141.50 145.50 |
130.50000 159.50000 |
14:32:32 14:31:44 14:30:49 14:27:22
|
5 4 15 11
|
143,5000 142,5000 142,5000 143,0000
|
5 6 14 13 |
424 476 1212 414 |
142.50000 142.00000 141.50000 141.00000 |
144.00000 144.50000 145.00000 145.50000 |
825 834 2160 231 |
11 4 12 4 |
|
TORPOL |
36.60 |
1.10 % |
14:43:18 |
118 |
36,9000 |
1 |
100 |
36.80000 |
37.10000 |
74 |
2 |
27 |
995 |
[+] |
TOR |
36.20 37.50 |
32.95000 40.25000 |
14:43:18 14:23:06 14:09:28 13:54:15
|
382 5 40 54
|
36,9000 37,1000 37,1500 37,1000
|
1 3 1 1 |
809 1413 200 413 |
36.75000 36.60000 36.50000 36.40000 |
37.15000 37.20000 37.25000 37.30000 |
909 691 78 1214 |
5 6 2 2 |
|
TOYA |
7.66 |
0.93 % |
14:45:05 |
301 |
7,6300 |
1 |
301 |
7.64000 |
7.72000 |
245 |
1 |
52 |
393 |
[+] |
TOA |
7.23 7.78 |
6.90000 8.42000 |
14:45:02 14:45:02 14:44:36 14:41:38
|
548 151 70 13
|
7,6300 7,6500 7,6500 7,7300
|
1 1 1 2 |
500 200 500 400 |
7.51000 7.50000 7.40000 7.37000 |
7.73000 7.74000 7.75000 7.77000 |
535 375 370 158 |
2 1 1 1 |
|
UNIMOT |
131.80 |
-0.61 % |
14:40:39 |
55 |
131,2000 |
2 |
60 |
131.00000 |
131.80000 |
32 |
1 |
1 |
173 |
[+] |
UNT |
130.40 134.00 |
118.80000 144.80000 |
13:48:16 13:16:59 13:16:59 13:16:59
|
59 3 18 59
|
131,2000 131,0000 131,0000 131,4000
|
1 2 4 3 |
4 3 131 12 |
130.80000 130.60000 130.40000 130.20000 |
132.00000 132.20000 132.40000 132.80000 |
1550 13 33 10 |
3 1 2 1 |
|
VERCOM |
115.00 |
-3.48 % |
14:40:30 |
1 |
111,0000 |
1 |
4 |
111.00000 |
112.50000 |
138 |
1 |
1 |
112 |
[+] |
VRC |
110.00 115.00 |
103.50000 126.50000 |
14:37:17 13:59:44 13:59:44 13:57:30
|
95 8 8 4
|
111,0000 111,0000 111,0000 111,0000
|
1 12 4 1 |
12 404 160 25 |
110.50000 110.00000 109.00000 108.50000 |
113.00000 114.00000 114.50000 115.00000 |
71 106 84 1523 |
2 2 4 10 |
|
VIGOSYS |
508.00 |
-1.18 % |
13:29:03 |
3 |
504,0000 |
2 |
28 |
504.00000 |
514.00000 |
11 |
2 |
0 |
52 |
[+] |
VGO |
504.00 510.00 |
458.00000 558.00000 |
13:03:35 13:03:35 13:01:32 12:44:38
|
37 3 10 7
|
504,0000 506,0000 506,0000 506,0000
|
3 2 1 1 |
20 154 1 9 |
502.00000 500.00000 498.00000 495.00000 |
516.00000 518.00000 520.00000 528.00000 |
11 4 6 13 |
1 1 1 2 |
|
VOTUM |
43.50 |
-1.83 % |
14:44:51 |
32 |
42,8500 |
4 |
525 |
42.80000 |
43.05000 |
30 |
1 |
8 |
326 |
[+] |
VOT |
42.75 43.50 |
39.15000 47.85000 |
14:44:51 14:32:01 14:32:01 14:32:01
|
93 108 50 30
|
42,8500 42,8000 42,8500 42,9000
|
5 7 3 6 |
223 313 213 498 |
42.75000 42.70000 42.65000 42.60000 |
43.10000 43.15000 43.25000 43.30000 |
50 35 135 110 |
1 1 3 1 |
|
VOXEL |
93.00 |
0.00 % |
14:18:43 |
2000 |
93,0000 |
1 |
150 |
93.00000 |
94.00000 |
106 |
4 |
4 |
405 |
[+] |
VOX |
93.00 94.20 |
83.80000 102.00000 |
14:18:14 14:18:03 14:18:03 14:18:03
|
739 50 15 60
|
93,0000 93,0000 93,0000 93,0000
|
2 1 2 4 |
282 20 30 104 |
92.80000 92.40000 92.20000 92.00000 |
94.20000 94.40000 95.00000 95.20000 |
1782 202 30 26 |
3 1 2 1 |
|
VRGSA |
3.27 |
-1.52 % |
14:12:41 |
5 |
3,2300 |
1 |
12 |
3.21000 |
3.23000 |
45 |
1 |
10 |
32 |
[+] |
VRG |
3.20 3.28 |
2.95000 3.59000 |
14:01:59 14:01:59 13:59:57 13:59:57
|
37 100 401 1200
|
3,2000 3,2000 3,2000 3,2000
|
2 2 3 2 |
163 2040 15151 660 |
3.20000 3.19000 3.18000 3.17000 |
3.24000 3.25000 3.26000 3.27000 |
100 933 4619 2520 |
2 1 2 5 |
|
WAWEL |
646.00 |
0.94 % |
12:29:07 |
4 |
646,0000 |
1 |
19 |
646.00000 |
648.00000 |
18 |
2 |
0 |
57 |
[+] |
WWL |
642.00 646.00 |
582.00000 710.00000 |
10:39:36 10:38:45 10:38:29 10:38:12
|
1 1 1 1
|
646,0000 646,0000 646,0000 646,0000
|
1 1 2 1 |
7 36 5 5 |
644.00000 642.00000 640.00000 634.00000 |
650.00000 654.00000 658.00000 660.00000 |
7 4 10 1 |
2 2 1 1 |
|
WIELTON |
7.90 |
1.65 % |
14:36:40 |
50 |
8,0000 |
1 |
284 |
7.98000 |
8.00000 |
143 |
2 |
16 |
129 |
[+] |
WLT |
7.81 8.08 |
7.11000 8.69000 |
14:36:24 14:36:24 14:32:01 14:32:01
|
16 99 160 40
|
7,9800 7,9900 8,0000 8,0000
|
2 3 3 1 |
205 603 425 200 |
7.97000 7.96000 7.90000 7.86000 |
8.01000 8.03000 8.05000 8.06000 |
2688 556 1200 1032 |
1 3 2 1 |
|
WITTCHEN |
28.70 |
0.70 % |
14:39:26 |
1 |
28,7000 |
2 |
321 |
28.60000 |
28.70000 |
159 |
3 |
11 |
311 |
[+] |
WTN |
28.50 29.00 |
25.90000 31.50000 |
14:32:31 14:30:40 14:30:40 14:25:44
|
59 10 70 99
|
28,7000 28,7000 28,7000 28,7000
|
4 2 2 2 |
769 70 19 51 |
28.50000 28.40000 28.30000 28.20000 |
28.80000 28.90000 29.00000 29.10000 |
130 90 336 68 |
1 1 3 2 |
|
XTPL |
117.00 |
-1.72 % |
14:04:21 |
21 |
114,5000 |
2 |
55 |
112.50000 |
115.00000 |
226 |
5 |
2 |
247 |
[+] |
XTP |
111.00 117.00 |
105.50000 128.50000 |
13:59:05 13:50:02 13:49:56 13:49:24
|
10 46 30 30
|
114,0000 114,0000 114,0000 114,0000
|
2 8 11 4 |
57 210 192 78 |
112.00000 111.50000 111.00000 110.50000 |
117.00000 117.50000 118.00000 119.50000 |
94 48 77 25 |
3 1 3 1 |
|