06MAGNA |
3.04 |
-1.30 % |
11:33:04 |
125 |
3,0300 |
1 |
532 |
3.03000 |
3.07000 |
1836 |
5 |
3 |
9 |
[+] |
06N |
2.99 3.07 |
2.74000 3.34000 |
11:33:04 10:33:45 09:54:58 09:54:58
|
100 4 5 500
|
3,0500 3,0700 3,0700 3,0600
|
2 4 1 1 |
1206 2328 500 165 |
3.02000 3.01000 3.00000 2.99000 |
3.08000 3.09000 3.10000 3.11000 |
831 904 710 1949 |
4 3 3 4 |
|
11B |
502.00 |
0.60 % |
11:25:58 |
5 |
505,0000 |
1 |
8 |
503.00000 |
505.00000 |
17 |
2 |
1 |
278 |
[+] |
11B |
501.00 507.00 |
452.00000 552.00000 |
11:08:12 11:08:12 11:08:12 11:08:12
|
8 4 1 16
|
505,0000 505,0000 505,0000 505,0000
|
2 4 10 1 |
10 134 437 19 |
502.00000 501.00000 500.00000 499.50000 |
506.00000 507.00000 508.00000 509.00000 |
210 73 95 56 |
10 12 7 5 |
|
3RGAMES |
0.26 |
0.00 % |
11:30:45 |
950 |
0,2630 |
3 |
16872 |
0.26100 |
0.26500 |
4928 |
5 |
12 |
3 |
[+] |
3RG |
0.26 0.26 |
0.23700 0.28900 |
10:47:14 10:46:53 10:20:00 10:09:31
|
1138 1500 500 1428
|
0,2630 0,2630 0,2610 0,2610
|
9 2 1 2 |
41103 11415 9956 10095 |
0.26000 0.25900 0.25800 0.25700 |
0.26600 0.26700 0.26800 0.27100 |
62 3101 9624 763 |
1 4 3 2 |
|
ABPL |
80.00 |
0.00 % |
11:22:39 |
1 |
79,8000 |
1 |
17 |
79.80000 |
80.00000 |
477 |
1 |
2 |
135 |
[+] |
ABE |
79.20 80.60 |
72.00000 88.00000 |
11:11:06 11:10:27 11:10:15 11:10:15
|
70 23 93 436
|
79,8000 80,0000 80,6000 80,0000
|
2 4 1 4 |
540 109 100 460 |
79.60000 79.20000 79.00000 78.80000 |
80.60000 81.00000 81.40000 81.60000 |
107 397 30 20 |
1 3 1 1 |
|
ACAUTOGAZ |
30.00 |
0.00 % |
11:27:44 |
70 |
30,0000 |
1 |
50 |
29.40000 |
29.90000 |
1358 |
1 |
1 |
28 |
[+] |
ACG |
30.00 30.10 |
27.00000 33.00000 |
10:57:18 10:57:18 10:54:48 10:46:31
|
50 200 130 160
|
30,1000 30,1000 30,0000 30,0000
|
2 3 4 2 |
151 372 485 43 |
29.20000 29.10000 29.00000 28.90000 |
30.00000 30.10000 30.40000 30.50000 |
48 650 350 630 |
1 1 2 2 |
|
ACTION |
21.40 |
11.39 % |
11:43:14 |
413 |
22,5000 |
4 |
208 |
22.45000 |
22.50000 |
512 |
2 |
174 |
3,909 |
[+] |
ACT |
21.20 23.50 |
19.26000 23.50000 |
11:42:41 11:42:41 11:41:44 11:41:44
|
425 1163 337 425
|
22,5000 22,5000 22,5000 22,5000
|
2 1 2 2 |
13 13 143 211 |
22.40000 22.35000 22.30000 22.25000 |
22.55000 22.60000 22.65000 22.70000 |
13 28 26 1231 |
1 2 2 3 |
|
ADIUVO |
0.96 |
0.00 % |
10:05:21 |
441 |
0,9600 |
2 |
8705 |
0.91200 |
0.96000 |
1759 |
2 |
1 |
1 |
[+] |
ADV |
0.96 0.96 |
0.86400 1.05500 |
10:05:21 09:00:00 10:59:25 09:00:00
|
559 237 15 10
|
0,9600 0,9600 0,9600 0,9600
|
1 1 1 1 |
33 1000 1 1 |
0.77000 0.40200 0.40000 0.01000 |
0.96200 0.96800 0.97000 0.99000 |
9000 980 2043 719 |
1 1 2 1 |
|
AGORA |
11.00 |
1.35 % |
11:20:38 |
152 |
11,3000 |
1 |
50 |
11.15000 |
11.35000 |
414 |
4 |
6 |
65 |
[+] |
AGO |
11.00 11.35 |
9.90000 12.10000 |
11:20:38 11:20:38 11:20:00 11:20:00
|
22 35 361 39
|
11,3000 11,3000 11,2000 11,2000
|
4 7 3 3 |
766 2005 1265 1199 |
11.10000 11.00000 10.95000 10.90000 |
11.40000 11.45000 11.50000 11.60000 |
1853 875 67 331 |
3 1 1 2 |
|
AGROTON |
3.03 |
1.32 % |
11:29:37 |
12 |
3,0700 |
1 |
5000 |
3.00000 |
3.06000 |
12 |
1 |
2 |
6 |
[+] |
AGT |
3.00 3.07 |
2.73000 3.33000 |
11:29:37 11:29:22 10:11:31 10:11:31
|
188 12 3 12
|
3,0100 3,0100 3,0700 3,0600
|
1 1 1 1 |
10 10 5000 25 |
2.96000 2.95000 2.92000 2.91000 |
3.07000 3.08000 3.09000 3.10000 |
8872 2067 700 242 |
4 3 1 1 |
|
AIGAMES |
1.53 |
0.33 % |
11:08:19 |
500 |
1,5250 |
1 |
400 |
1.52500 |
1.58500 |
210 |
4 |
1 |
1 |
[+] |
ALG |
1.53 1.53 |
1.37500 1.67500 |
13:21:31 13:05:13 13:05:13 12:08:29
|
80 1920 80 100
|
1,5200 1,5200 1,5200 1,5200
|
2 1 1 1 |
1384 1953 50 5000 |
1.52000 1.51500 1.50500 1.50000 |
1.59000 1.60000 1.64500 1.65000 |
98 5790 77 1113 |
3 3 1 2 |
|
AILLERON |
14.90 |
0.00 % |
11:28:53 |
1 |
14,9000 |
1 |
60 |
14.70000 |
14.90000 |
118 |
3 |
1 |
20 |
[+] |
ALL |
14.55 14.90 |
13.45000 16.35000 |
11:14:23 11:01:49 10:23:47 10:03:22
|
40 1 10 108
|
14,7000 14,9000 14,9000 14,9000
|
2 4 6 5 |
1550 535 420 1495 |
14.65000 14.60000 14.55000 14.50000 |
14.95000 15.00000 15.05000 15.10000 |
137 2938 599 39 |
1 4 1 1 |
|
AIRWAY |
0.29 |
-1.74 % |
11:33:28 |
4500 |
0,2825 |
2 |
6650 |
0.28250 |
0.28700 |
8900 |
1 |
45 |
13 |
[+] |
AWM |
0.28 0.29 |
0.25900 0.31600 |
10:51:21 10:47:59 10:47:59 10:31:30
|
8900 1474 9875 44
|
0,2825 0,2830 0,2830 0,2815
|
2 3 4 8 |
8100 300 7600 62634 |
0.28150 0.28100 0.28050 0.28000 |
0.28750 0.28800 0.28850 0.28900 |
9789 6352 2323 5854 |
1 1 1 1 |
|
ALIOR |
94.18 |
-2.09 % |
11:43:49 |
13 |
92,6600 |
1 |
13 |
92.60000 |
92.72000 |
62 |
2 |
50 |
4,655 |
[+] |
ALR |
92.58 94.90 |
84.78000 103.55000 |
11:43:48 11:43:48 11:43:48 11:43:23
|
5 15 16 1
|
92,5800 92,6600 92,6600 92,7600
|
1 1 6 3 |
71 40 1428 319 |
92.58000 92.56000 92.50000 92.44000 |
92.74000 92.76000 92.78000 92.80000 |
24 153 139 796 |
1 4 3 5 |
|
ALLEGRO |
32.06 |
0.83 % |
11:44:07 |
144 |
32,3200 |
3 |
186 |
32.30500 |
32.32000 |
1625 |
6 |
700 |
22,823 |
[+] |
ALE |
31.79 33.00 |
28.85000 35.26000 |
11:44:07 11:44:07 11:44:07 11:44:07
|
202 315 222 111
|
32,3200 32,3200 32,3200 32,3200
|
1 4 1 2 |
299 636 253 167 |
32.30000 32.27000 32.26500 32.25500 |
32.32500 32.33500 32.34500 32.35000 |
935 331 790 281 |
1 1 3 2 |
|
ALTA |
1.73 |
-3.93 % |
11:37:18 |
1800 |
1,7100 |
1 |
500 |
1.70000 |
1.76000 |
1370 |
1 |
2 |
3 |
[+] |
AAT |
1.71 1.73 |
1.56000 1.90000 |
11:37:18 11:09:38 09:22:43 14:40:58
|
10 106 10 30
|
1,7100 1,7300 1,7300 1,7800
|
1 1 1 1 |
4438 1000 1000 3000 |
1.69000 1.66000 1.61000 1.60000 |
1.77000 1.79000 1.84000 1.85000 |
4861 4238 1000 2143 |
1 1 1 1 |
|
ALTUSTFI |
3.20 |
0.00 % |
11:25:37 |
400 |
3,2000 |
4 |
3481 |
3.14000 |
3.20000 |
7148 |
6 |
8 |
26 |
[+] |
ALI |
3.14 3.20 |
2.88000 3.52000 |
09:50:53 09:50:53 09:48:33 09:48:33
|
1091 149 2851 540
|
3,2000 3,2000 3,2000 3,2000
|
2 1 1 2 |
16040 20000 65 1922 |
3.12000 3.10000 3.08000 3.06000 |
3.28000 3.30000 3.36000 3.38000 |
881 1176 2305 1700 |
1 1 3 1 |
|
AMBRA |
28.00 |
3.62 % |
11:43:47 |
201 |
28,6000 |
2 |
117 |
28.60000 |
29.00000 |
177 |
5 |
6 |
172 |
[+] |
AMB |
28.00 28.90 |
25.20000 30.80000 |
11:40:25 11:34:59 11:34:45 11:34:45
|
176 43 94 70
|
28,9000 28,6000 28,9000 28,9000
|
1 1 5 4 |
111 111 419 3160 |
28.50000 28.40000 28.30000 28.20000 |
29.10000 29.20000 29.40000 29.50000 |
20 109 416 334 |
1 2 2 3 |
|
AMICA |
73.00 |
-0.83 % |
11:39:41 |
1 |
72,0000 |
2 |
331 |
72.00000 |
72.20000 |
99 |
1 |
1 |
41 |
[+] |
AMC |
72.00 73.00 |
65.70000 80.30000 |
11:30:37 11:30:37 11:22:18 11:22:18
|
17 1 56 12
|
72,0000 72,0000 72,1000 72,1000
|
3 4 2 4 |
81 191 60 83 |
71.90000 71.80000 71.70000 71.60000 |
72.50000 72.60000 72.90000 73.00000 |
22 1033 21 121 |
1 3 2 4 |
|
AMREST |
25.75 |
-2.52 % |
11:26:01 |
27 |
25,1000 |
4 |
1399 |
25.10000 |
25.15000 |
1955 |
5 |
10 |
259 |
[+] |
EAT |
25.10 25.75 |
23.20000 28.30000 |
11:26:01 11:26:01 11:26:01 11:26:01
|
50 21 150 190
|
25,1000 25,1000 25,1000 25,1000
|
7 9 5 3 |
2118 1357 2102 1176 |
25.05000 25.00000 24.95000 24.90000 |
25.20000 25.25000 25.30000 25.35000 |
93 2086 949 1593 |
1 3 3 4 |
|
ANSWEAR |
29.20 |
-1.35 % |
11:25:18 |
150 |
29,3000 |
1 |
85 |
29.40000 |
29.70000 |
197 |
5 |
1 |
38 |
[+] |
ANR |
29.20 29.70 |
26.30000 32.10000 |
10:41:02 10:41:02 10:34:37 10:33:36
|
39 291 45 51
|
29,2000 29,3000 29,6000 29,5000
|
1 4 5 8 |
50 302 851 1423 |
29.30000 29.20000 29.10000 29.00000 |
29.80000 29.90000 30.00000 30.10000 |
111 363 241 111 |
1 3 4 1 |
|
APATOR |
15.35 |
-1.61 % |
11:40:49 |
88 |
15,2500 |
1 |
128 |
15.30000 |
15.40000 |
88 |
1 |
4 |
65 |
[+] |
APT |
15.25 15.65 |
13.85000 16.85000 |
11:40:49 11:40:49 11:40:49 11:40:49
|
115 111 2 2
|
15,2500 15,3000 15,3000 15,3000
|
4 7 3 9 |
2095 518 350 2555 |
15.25000 15.20000 15.15000 15.10000 |
15.45000 15.50000 15.55000 15.60000 |
111 175 125 240 |
1 2 1 2 |
|
APLISENS |
23.40 |
0.85 % |
11:41:40 |
4 |
23,6000 |
3 |
28 |
23.00000 |
23.60000 |
1373 |
8 |
1 |
15 |
[+] |
APN |
23.00 23.60 |
21.20000 25.60000 |
11:31:26 11:31:05 11:20:24 10:14:51
|
3 247 1 8
|
23,0000 23,4000 23,4000 23,4000
|
2 2 1 3 |
398 16 2220 586 |
22.80000 22.60000 22.40000 22.00000 |
23.80000 24.00000 24.20000 24.80000 |
1080 1933 500 66 |
4 2 1 2 |
|
APSENERGY |
3.39 |
-2.59 % |
10:54:44 |
340 |
3,3900 |
1 |
200 |
3.36000 |
3.39000 |
67 |
1 |
1 |
2 |
[+] |
APE |
3.39 3.46 |
3.06000 3.72000 |
10:54:44 10:24:22 10:18:32 09:22:50
|
143 30 11 4
|
3,3900 3,4100 3,4100 3,3900
|
1 3 1 1 |
5 3648 10 25 |
3.35000 3.32000 3.30000 3.29000 |
3.40000 3.46000 3.47000 3.48000 |
959 95 1307 2160 |
1 1 1 1 |
|
ARCHICOM |
26.30 |
3.08 % |
11:42:14 |
3 |
26,8000 |
2 |
40 |
26.10000 |
26.80000 |
57 |
1 |
0 |
3 |
[+] |
ARH |
26.10 26.80 |
23.70000 28.90000 |
10:33:44 10:33:44 16:45:07 16:37:27
|
41 59 271 282
|
26,1000 26,3000 26,0000 26,2000
|
5 1 1 2 |
737 20 20 230 |
26.00000 25.90000 25.60000 25.50000 |
27.10000 27.40000 27.50000 27.60000 |
4 58 270 42 |
1 1 2 1 |
|
ARCTIC |
21.20 |
-0.95 % |
11:43:31 |
2 |
20,9500 |
27 |
804 |
20.90000 |
21.00000 |
249 |
2 |
7 |
152 |
[+] |
ATC |
20.95 21.45 |
19.08000 23.30000 |
11:43:31 11:43:30 11:41:05 11:40:30
|
8 412 1 20
|
20,9500 21,0000 21,0000 20,9500
|
22 25 17 23 |
1108 2650 17 287 |
20.85000 20.80000 20.75000 20.70000 |
21.05000 21.10000 21.15000 21.20000 |
319 201 1943 894 |
4 5 8 8 |
|
ARTIFEX |
25.50 |
1.18 % |
10:48:57 |
1 |
25,8000 |
2 |
101 |
25.50000 |
25.80000 |
632 |
2 |
2 |
49 |
[+] |
ART |
25.20 25.80 |
23.00000 28.00000 |
10:48:57 10:31:59 10:26:17 10:05:59
|
19 8 38 50
|
25,7000 25,4000 25,7000 25,7000
|
1 1 4 5 |
122 149 634 790 |
25.40000 25.30000 25.20000 25.10000 |
25.90000 26.00000 26.10000 26.30000 |
447 2187 400 1305 |
3 7 1 2 |
|
ASBIS |
25.30 |
-0.16 % |
11:43:21 |
20 |
25,2000 |
1 |
200 |
25.12000 |
25.20000 |
380 |
1 |
38 |
962 |
[+] |
ASB |
25.06 25.44 |
22.78000 27.82000 |
11:41:39 11:41:39 11:41:36 11:40:56
|
126 23 200 200
|
25,1600 25,1600 25,2000 25,2000
|
2 1 2 3 |
9680 867 213 3026 |
25.10000 25.08000 25.06000 25.04000 |
25.28000 25.32000 25.34000 25.36000 |
2736 298 100 100 |
1 2 1 1 |
|
ASMGROUP |
0.00 |
0.00 % |
16:48:38 |
807 |
0,2400 |
1 |
30000 |
0.25000 |
PKC |
49 |
2 |
0 |
0 |
[+] |
ASM |
0.00 0.00 |
0.21600 0.26400 |
16:48:38 16:44:52 16:39:54 16:39:33
|
7500 10000 5556 6005
|
0,2400 0,2400 0,2420 0,2440
|
2 1 1 0 |
2158 2223 1 0 |
0.24000 0.22600 0.15000 0.00000 |
0.24000 0.27000 0.27400 0.28000 |
330 2468 5000 5342 |
1 1 1 1 |
|
ASSECOBS |
55.40 |
1.10 % |
11:40:54 |
10 |
55,0000 |
2 |
155 |
54.20000 |
55.20000 |
297 |
2 |
0 |
12 |
[+] |
ABS |
54.20 55.40 |
49.90000 60.80000 |
11:30:11 11:21:53 11:01:47 11:01:47
|
40 1 7 82
|
55,0000 55,2000 55,2000 55,2000
|
5 5 3 2 |
260 69 167 210 |
54.00000 53.80000 53.60000 53.40000 |
55.40000 55.60000 55.80000 56.20000 |
175 59 155 15 |
5 2 1 1 |
|
ASSECOPOL |
73.90 |
-1.56 % |
11:42:56 |
141 |
72,7500 |
5 |
350 |
72.70000 |
72.80000 |
23 |
1 |
12 |
864 |
[+] |
ACP |
72.70 73.90 |
66.55000 81.25000 |
11:42:56 11:42:56 11:42:56 11:42:56
|
34 32 75 20
|
72,7500 72,7500 72,7500 72,8000
|
1 8 4 6 |
3 573 1159 400 |
72.65000 72.60000 72.55000 72.50000 |
72.85000 72.90000 72.95000 73.00000 |
473 313 1238 140 |
5 1 4 1 |
|
ASSECOSEE |
53.00 |
0.75 % |
11:29:58 |
55 |
53,4000 |
2 |
45 |
53.40000 |
53.60000 |
200 |
1 |
0 |
20 |
[+] |
ASE |
53.00 54.00 |
47.70000 58.20000 |
11:21:30 11:18:20 10:58:10 10:50:15
|
1 2 53 1
|
53,4000 53,0000 53,0000 54,0000
|
5 2 1 1 |
200 64 96 100 |
53.00000 52.80000 52.60000 52.40000 |
54.00000 54.20000 54.40000 54.60000 |
1094 43 198 1281 |
9 2 3 6 |
|
ASTARTA |
29.60 |
-0.68 % |
11:43:28 |
100 |
29,3000 |
1 |
100 |
29.15000 |
29.30000 |
70 |
1 |
1 |
41 |
[+] |
AST |
29.30 29.60 |
26.65000 32.55000 |
11:43:28 11:41:24 11:41:24 11:38:25
|
20 180 70 84
|
29,3000 29,3000 29,3000 29,3500
|
3 1 3 1 |
554 150 96 1 |
29.10000 29.05000 29.00000 28.85000 |
29.35000 29.40000 29.45000 29.50000 |
70 45 47 300 |
1 1 1 1 |
|
ATAL |
56.80 |
0.00 % |
11:30:57 |
71 |
56,4000 |
1 |
37 |
55.80000 |
56.40000 |
61 |
2 |
0 |
10 |
[+] |
1AT |
55.80 56.80 |
51.20000 62.40000 |
11:25:18 11:09:01 11:09:01 11:09:01
|
10 20 25 27
|
55,8000 55,8000 55,8000 55,8000
|
2 3 5 6 |
117 153 767 473 |
55.60000 55.40000 55.20000 55.00000 |
56.60000 56.80000 57.00000 57.40000 |
51 632 170 405 |
1 3 3 2 |
|
ATENDE |
2.85 |
-1.06 % |
11:41:04 |
952 |
2,8100 |
2 |
2227 |
2.80000 |
2.81000 |
549 |
1 |
7 |
20 |
[+] |
ATD |
2.81 2.85 |
2.57000 3.13000 |
11:17:25 11:17:25 11:17:25 11:17:25
|
348 3000 1250 402
|
2,8100 2,8100 2,8200 2,8200
|
2 2 2 2 |
480 2725 8700 2555 |
2.78000 2.76000 2.75000 2.74000 |
2.84000 2.85000 2.86000 2.87000 |
281 4857 6700 400 |
1 4 4 1 |
|
ATLANTAPL |
0.00 |
0.00 % |
17:00:00 |
4 |
17,9000 |
2 |
600 |
17.20000 |
17.80000 |
293 |
1 |
0 |
0 |
[+] |
ATP |
0.00 0.00 |
16.20000 19.60000 |
13:50:03 13:38:10 13:38:07 13:38:06
|
50 1 1 1
|
17,9000 18,0000 18,0000 18,0000
|
2 1 1 1 |
351 60 90 104 |
17.00000 16.80000 16.00000 12.40000 |
17.90000 18.20000 18.80000 19.00000 |
446 506 15 180 |
1 2 1 2 |
|
ATLANTIS |
0.11 |
-2.17 % |
10:53:20 |
35174 |
0,1125 |
2 |
77100 |
0.11300 |
0.11450 |
33200 |
2 |
193 |
22 |
[+] |
ATS |
0.11 0.12 |
0.09620 0.12950 |
10:53:20 10:53:20 10:51:11 10:46:56
|
20000 6276 50 5500
|
0,1125 0,1125 0,1130 0,1130
|
2 5 1 2 |
72413 33988 24444 25000 |
0.11250 0.11200 0.11100 0.11050 |
0.11500 0.11550 0.11600 0.11650 |
92083 21899 33768 32000 |
4 2 2 1 |
|
ATMGRUPA |
3.33 |
-0.60 % |
10:49:05 |
457 |
3,3000 |
1 |
100 |
3.29000 |
3.30000 |
500 |
1 |
2 |
7 |
[+] |
ATG |
3.30 3.33 |
3.00000 3.66000 |
10:37:09 10:37:09 09:55:04 09:33:54
|
8 35 647 598
|
3,3000 3,3000 3,3100 3,3100
|
3 1 3 1 |
3922 150 2052 100 |
3.27000 3.26000 3.25000 3.24000 |
3.31000 3.34000 3.35000 3.38000 |
1500 1830 1577 788 |
1 2 1 1 |
|
ATREM |
9.86 |
-0.81 % |
10:55:29 |
100 |
9,7800 |
1 |
150 |
9.56000 |
9.80000 |
250 |
1 |
0 |
4 |
[+] |
ATR |
9.50 9.86 |
8.88000 10.80000 |
10:55:21 10:55:21 10:31:05 09:59:02
|
58 42 101 7
|
9,8400 9,8000 9,8000 9,8000
|
2 1 2 1 |
153 195 1686 30 |
9.54000 9.50000 9.46000 9.38000 |
9.84000 9.86000 9.90000 9.92000 |
495 699 1005 807 |
3 3 3 1 |
|
AUTOPARTN |
25.70 |
0.19 % |
11:40:46 |
100 |
25,7500 |
4 |
1604 |
25.60000 |
25.75000 |
595 |
4 |
8 |
199 |
[+] |
APR |
25.55 25.80 |
23.15000 28.25000 |
11:27:09 11:26:12 11:25:44 11:25:44
|
2 10 250 250
|
25,7500 25,7500 25,6500 25,6500
|
8 10 5 3 |
2351 1990 7545 1207 |
25.55000 25.50000 25.45000 25.40000 |
25.80000 25.90000 25.95000 26.00000 |
1703 5370 100 2627 |
4 4 1 4 |
|
BBIDEVNFI |
4.17 |
2.88 % |
09:16:44 |
20 |
4,2800 |
2 |
172 |
4.11000 |
4.29000 |
826 |
1 |
0 |
0 |
[+] |
BBD |
4.17 4.28 |
3.76000 4.58000 |
09:01:19 15:27:28 14:57:33 14:29:30
|
5 140 661 341
|
4,1700 4,1600 4,1600 4,1600
|
1 1 1 1 |
80 3 1000 1500 |
4.10000 4.07000 4.03000 4.02000 |
4.30000 4.44000 4.46000 4.47000 |
1078 176 1845 686 |
2 1 1 2 |
|
BEDZIN |
29.00 |
-0.68 % |
11:41:15 |
10 |
29,0000 |
10 |
641 |
28.20000 |
29.00000 |
59 |
2 |
2 |
46 |
[+] |
BDZ |
28.20 29.40 |
26.20000 31.80000 |
11:30:27 11:30:27 11:30:27 11:30:27
|
30 40 147 40
|
28,2000 28,4000 28,6000 28,6000
|
8 2 2 1 |
737 108 150 200 |
28.00000 27.80000 27.40000 27.20000 |
29.20000 29.40000 29.80000 30.00000 |
299 303 50 398 |
3 2 1 2 |
|
BENEFIT |
2,550.00 |
3.20 % |
11:42:58 |
2 |
2 580,0000 |
6 |
49 |
2540.00000 |
2580.00000 |
20 |
2 |
1 |
2,915 |
[+] |
BFT |
2,510.00 2,600.00 |
2300.00000 2800.00000 |
11:42:58 11:42:57 11:40:20 11:39:51
|
1 15 3 8
|
2 580,0000 2 580,0000 2 580,0000 2 580,0000
|
6 3 2 5 |
221 16 21 39 |
2530.00000 2520.00000 2510.00000 2500.00000 |
2590.00000 2600.00000 2620.00000 2630.00000 |
11 84 2 13 |
3 12 1 2 |
|
BEST |
0.00 |
0.00 % |
09:30:36 |
5 |
22,0000 |
1 |
100 |
21.60000 |
22.00000 |
532 |
2 |
0 |
0 |
[+] |
BST |
0.00 0.00 |
19.80000 24.20000 |
09:29:01 09:29:01 10:52:56 15:54:39
|
100 5 10 1
|
22,0000 22,0000 22,8000 22,6000
|
2 1 2 1 |
160 60 460 60 |
21.40000 21.20000 21.00000 20.80000 |
22.60000 22.80000 23.00000 24.00000 |
5 390 100 83 |
1 1 1 2 |
|
BETACOM |
5.95 |
-2.54 % |
11:01:21 |
126 |
5,7500 |
1 |
1550 |
5.65000 |
5.75000 |
174 |
1 |
0 |
1 |
[+] |
BCM |
5.75 5.95 |
5.40000 6.50000 |
09:00:00 12:52:23 10:29:05 09:45:40
|
2 40 1400 287
|
5,9500 5,9000 5,9000 5,9000
|
2 2 1 1 |
2154 334 240 100 |
5.60000 5.50000 5.45000 5.25000 |
5.90000 5.95000 6.00000 6.25000 |
1460 4957 126 314 |
1 1 1 2 |
|
BIGCHEESE |
19.60 |
-1.02 % |
11:42:14 |
22 |
19,4000 |
1 |
51 |
19.10000 |
19.20000 |
400 |
1 |
1 |
13 |
[+] |
BCS |
19.40 19.80 |
17.65000 21.50000 |
11:38:15 11:38:15 11:38:15 10:55:45
|
53 400 47 3
|
19,4000 19,4000 19,4500 19,7500
|
1 1 4 1 |
68 15 77 100 |
19.00000 18.95000 18.90000 18.80000 |
19.75000 19.80000 19.95000 20.40000 |
599 490 25 49 |
3 1 1 1 |
|
BIOCELTIX |
88.20 |
-4.98 % |
11:44:06 |
146 |
84,0000 |
1 |
2 |
84.20000 |
85.40000 |
60 |
1 |
4 |
328 |
[+] |
BCX |
84.00 88.20 |
79.40000 97.00000 |
11:44:06 11:44:06 11:43:41 11:42:39
|
2 2 20 17
|
84,0000 84,2000 85,0000 85,8000
|
2 1 2 1 |
152 80 41 10 |
84.00000 83.60000 83.40000 83.20000 |
85.60000 85.80000 86.00000 87.00000 |
42 33 80 15 |
2 1 1 1 |
|
BIOMAXIMA |
13.30 |
0.00 % |
10:02:27 |
70 |
13,3000 |
2 |
150 |
13.02000 |
13.30000 |
115 |
3 |
0 |
2 |
[+] |
BMX |
13.28 13.30 |
11.98000 14.62000 |
10:02:27 09:23:50 16:24:31 16:24:31
|
50 10 49 50
|
13,2800 13,3000 13,3000 13,2000
|
1 1 1 4 |
15 50 39 147 |
12.98000 12.96000 12.94000 12.90000 |
13.32000 13.34000 13.36000 13.38000 |
60 104 27 180 |
1 3 1 2 |
|
BIOTON |
3.60 |
-0.28 % |
11:06:05 |
320 |
3,5700 |
2 |
26 |
3.57000 |
3.58500 |
30 |
2 |
1 |
3 |
[+] |
BIO |
3.57 3.60 |
3.24000 3.95000 |
11:06:05 11:06:05 11:06:05 11:06:05
|
10 10 20 10
|
3,5700 3,5700 3,5700 3,5750
|
5 3 4 5 |
55 135 2955 538 |
3.56000 3.55500 3.55000 3.54500 |
3.59000 3.59500 3.60000 3.60500 |
30 439 7136 30 |
2 8 8 2 |
|
BLOOBER |
24.95 |
4.81 % |
11:31:37 |
20 |
26,1500 |
2 |
313 |
25.75000 |
26.15000 |
30 |
1 |
16 |
423 |
[+] |
BLO |
24.95 26.20 |
22.50000 27.40000 |
11:30:42 11:30:31 11:30:31 11:30:07
|
110 175 100 75
|
26,0000 26,0000 25,9500 26,0000
|
1 1 2 1 |
200 420 150 82 |
25.70000 25.50000 25.40000 25.30000 |
26.20000 26.25000 26.30000 26.40000 |
122 120 50 153 |
1 1 1 2 |
|
BNPPL |
106.00 |
0.00 % |
10:43:50 |
9 |
105,0000 |
1 |
11 |
104.50000 |
105.00000 |
200 |
3 |
15 |
1,581 |
[+] |
BNP |
105.00 106.00 |
95.40000 116.50000 |
10:31:24 10:31:24 10:31:09 10:31:09
|
1999 1 5000 5000
|
105,5000 105,0000 105,0000 105,0000
|
1 1 2 1 |
21 57 90 65 |
104.00000 103.50000 103.00000 102.50000 |
105.50000 106.00000 106.50000 107.00000 |
58 504 66 311 |
1 3 1 5 |
|
BOGDANKA |
32.60 |
-0.31 % |
11:39:15 |
90 |
32,4200 |
1 |
250 |
32.38000 |
32.46000 |
232 |
3 |
17 |
564 |
[+] |
LWB |
32.30 32.74 |
29.34000 35.86000 |
11:36:59 11:36:59 11:36:59 11:36:59
|
1 15 15 51
|
32,4000 32,4000 32,4000 32,4000
|
2 3 2 4 |
544 744 314 1536 |
32.36000 32.34000 32.32000 32.30000 |
32.48000 32.50000 32.52000 32.54000 |
90 890 544 698 |
1 5 2 4 |
|
BOOMBIT |
10.95 |
0.46 % |
11:28:17 |
531 |
11,0000 |
3 |
165 |
10.90000 |
11.10000 |
177 |
1 |
2 |
23 |
[+] |
BBT |
10.95 11.00 |
9.86000 12.00000 |
11:28:12 11:28:12 11:28:12 10:21:58
|
27 600 148 119
|
10,9500 10,9500 10,9500 10,9500
|
1 4 3 1 |
150 701 94 100 |
10.85000 10.80000 10.75000 10.70000 |
11.15000 11.20000 11.25000 11.30000 |
200 30 180 900 |
1 1 2 1 |
|
BORYSZEW |
5.98 |
-0.50 % |
11:22:46 |
385 |
6,0100 |
2 |
383 |
6.00000 |
6.04000 |
133 |
1 |
9 |
54 |
[+] |
BRS |
5.95 6.06 |
5.39000 6.57000 |
11:11:25 11:11:25 10:40:31 10:40:31
|
250 250 503 497
|
5,9700 5,9900 5,9600 5,9600
|
1 3 7 1 |
339 1897 2807 16 |
5.97000 5.96000 5.95000 5.94000 |
6.05000 6.06000 6.07000 6.08000 |
1000 2790 671 3000 |
1 3 2 1 |
|
BOS |
15.12 |
6.82 % |
11:33:14 |
175 |
15,9800 |
3 |
141 |
15.88000 |
15.98000 |
718 |
3 |
33 |
520 |
[+] |
BOS |
15.12 16.04 |
13.62000 16.62000 |
11:33:14 11:33:14 11:31:40 11:31:40
|
132 193 134 60
|
15,9800 15,9000 15,9000 15,9000
|
3 1 1 1 |
805 136 66 385 |
15.86000 15.84000 15.82000 15.80000 |
16.00000 16.04000 16.10000 16.12000 |
8856 83 3787 500 |
4 1 3 1 |
|
BOWIM |
6.70 |
-0.30 % |
11:12:37 |
5 |
6,6600 |
1 |
200 |
6.50000 |
6.60000 |
1400 |
2 |
6 |
41 |
[+] |
BOW |
6.50 6.71 |
6.03000 7.37000 |
11:11:08 11:11:08 11:10:41 11:10:41
|
96 4 120 43
|
6,6900 6,6900 6,5000 6,5000
|
1 1 1 1 |
18 3074 244 60 |
6.49000 6.48000 6.42000 6.41000 |
6.66000 6.67000 6.68000 6.69000 |
195 200 200 204 |
1 1 1 2 |
|
BRAND24 |
42.20 |
-1.18 % |
11:39:10 |
119 |
42,0000 |
2 |
272 |
42.00000 |
42.40000 |
100 |
1 |
0 |
15 |
[+] |
B24 |
42.00 42.80 |
38.00000 46.40000 |
11:39:10 11:39:10 11:20:46 10:26:18
|
20 50 1 41
|
42,0000 42,0000 42,8000 42,2000
|
1 2 1 1 |
199 305 100 39 |
41.50000 41.30000 41.20000 41.10000 |
42.70000 42.80000 42.90000 43.00000 |
300 329 130 84 |
1 2 2 1 |
|
BUDIMEX |
698.00 |
-1.87 % |
11:43:51 |
1 |
683,0000 |
6 |
52 |
683.00000 |
685.00000 |
92 |
4 |
9 |
6,262 |
[+] |
BDX |
675.00 698.00 |
629.00000 767.00000 |
11:43:51 11:43:51 11:43:51 11:42:29
|
13 2 1 1
|
683,0000 683,0000 683,0000 683,0000
|
3 4 13 7 |
72 262 318 491 |
682.00000 681.00000 680.00000 679.00000 |
686.00000 687.00000 688.00000 689.00000 |
129 318 122 546 |
6 7 4 5 |
|
BUMECH |
12.50 |
10.97 % |
11:44:04 |
29 |
13,7600 |
1 |
71 |
13.77000 |
13.79000 |
113 |
1 |
147 |
1,982 |
[+] |
BMC |
11.54 14.20 |
12.38000 15.12000 |
11:43:02 11:42:53 11:42:23 11:41:54
|
200 682 489 145
|
13,7600 13,7600 13,7600 13,7600
|
1 1 1 1 |
604 181 100 50 |
13.74000 13.73000 13.72000 13.71000 |
13.80000 13.82000 13.89000 13.94000 |
732 1350 51 500 |
1 1 1 1 |
|
CAPITEA |
0.70 |
-2.88 % |
11:43:11 |
1700 |
0,6750 |
4 |
6415 |
0.67000 |
0.67500 |
2300 |
1 |
267 |
181 |
[+] |
CAP |
0.67 0.70 |
0.63000 0.76000 |
11:39:30 11:29:47 11:29:47 11:27:40
|
300 4000 1100 185
|
0,6750 0,6750 0,6750 0,6700
|
2 3 3 6 |
14989 24000 36196 11528 |
0.66500 0.66000 0.65500 0.65000 |
0.68000 0.68500 0.69000 0.69500 |
5943 18695 25000 4000 |
2 3 1 1 |
|
CAVATINA |
15.50 |
0.98 % |
10:41:24 |
20 |
15,4000 |
1 |
10 |
15.25000 |
15.40000 |
1551 |
3 |
0 |
4 |
[+] |
CAV |
15.40 15.50 |
13.95000 17.05000 |
09:33:08 09:32:59 09:22:15 09:00:35
|
21 9 10 10
|
15,4500 15,4500 15,5000 15,5000
|
1 1 1 1 |
30 510 50 50 |
15.00000 14.95000 14.90000 14.80000 |
15.45000 15.50000 15.60000 15.65000 |
9 83 200 485 |
1 2 1 1 |
|
CCC |
69.50 |
-2.26 % |
11:43:16 |
130 |
68,2000 |
1 |
200 |
68.04000 |
68.14000 |
40 |
1 |
78 |
5,343 |
[+] |
CCC |
67.50 69.78 |
62.56000 76.44000 |
11:43:16 11:43:16 11:41:31 11:41:18
|
289 10 20 20
|
68,2000 68,1000 68,1000 68,1000
|
6 3 3 3 |
262 103 214 245 |
68.00000 67.98000 67.96000 67.94000 |
68.16000 68.18000 68.20000 68.22000 |
192 40 313 420 |
2 1 2 3 |
|
CDPROJEKT |
112.50 |
-1.07 % |
11:43:18 |
158 |
111,3000 |
4 |
72 |
111.15000 |
111.35000 |
40 |
2 |
73 |
8,206 |
[+] |
CDR |
110.85 113.20 |
101.25000 123.75000 |
11:43:18 11:43:18 11:43:18 11:41:48
|
115 64 13 70
|
111,3000 111,3000 111,3000 111,3500
|
2 3 9 2 |
136 64 1625 99 |
111.10000 111.05000 111.00000 110.95000 |
111.40000 111.45000 111.50000 111.55000 |
163 106 100 523 |
2 2 1 4 |
|
CDRL |
12.30 |
2.50 % |
09:00:00 |
2 |
12,3000 |
1 |
42 |
12.10000 |
12.40000 |
648 |
2 |
0 |
0 |
[+] |
CDL |
12.30 12.30 |
11.10000 13.50000 |
12:18:08 12:18:08 12:18:08 11:20:20
|
78 100 2 40
|
12,0000 12,1000 12,1000 12,1000
|
3 1 1 1 |
2134 650 155 1 |
12.00000 11.90000 11.60000 11.50000 |
12.90000 13.00000 13.50000 13.60000 |
70 1025 100 63 |
1 2 1 1 |
|
CELTIC |
3.40 |
-3.41 % |
10:54:15 |
168 |
3,4000 |
1 |
100 |
3.43000 |
3.57000 |
657 |
2 |
5 |
17 |
[+] |
CPD |
3.40 3.41 |
3.06000 3.74000 |
10:54:15 10:54:15 10:54:15 09:21:55
|
1300 2000 32 1500
|
3,4100 3,4100 3,4100 3,4000
|
1 1 2 1 |
55 3173 1889 1550 |
3.41000 3.40000 3.37000 3.36000 |
3.58000 3.60000 3.62000 3.64000 |
1499 100 173 283 |
1 1 1 1 |
|
CEZ |
153.50 |
-0.66 % |
11:43:56 |
7 |
151,5000 |
1 |
19 |
151.50000 |
152.50000 |
443 |
2 |
0 |
24 |
[+] |
CEZ |
150.40 153.50 |
138.20000 168.80000 |
10:54:48 10:50:38 10:41:46 10:30:13
|
6 1 28 40
|
151,5000 151,5000 151,0000 150,5000
|
1 2 1 1 |
7 2505 500 3 |
151.00000 150.60000 150.30000 150.20000 |
152.80000 153.30000 153.50000 154.60000 |
2500 500 12 10 |
1 1 2 1 |
|
CFI |
0.23 |
0.00 % |
10:17:28 |
100 |
0,2280 |
4 |
14943 |
0.22000 |
0.22800 |
5513 |
1 |
0 |
0 |
[+] |
CFI |
0.23 0.23 |
0.20600 0.25000 |
13:24:06 13:09:44 11:19:23 15:36:05
|
1500 61 51 100
|
0,2280 0,2280 0,2200 0,2280
|
1 3 1 3 |
94 5130 65 422 |
0.21800 0.21600 0.21400 0.21200 |
0.23000 0.23200 0.23600 0.23800 |
6854 184 8617 13800 |
3 2 1 1 |
|
CIGAMES |
1.58 |
1.27 % |
11:35:24 |
10 |
1,5980 |
1 |
300 |
1.59200 |
1.59800 |
2503 |
1 |
172 |
277 |
[+] |
CIG |
1.58 1.64 |
1.42200 1.73800 |
11:35:24 11:35:09 11:29:52 11:23:10
|
10 10 135 55
|
1,5980 1,5960 1,5900 1,5900
|
1 1 2 2 |
127 469 3700 2770 |
1.59000 1.58600 1.58400 1.58200 |
1.60000 1.60800 1.61000 1.61200 |
1000 1400 2467 10010 |
1 2 2 3 |
|
CLNPHARMA |
15.20 |
-0.66 % |
11:38:37 |
66 |
15,1000 |
3 |
240 |
14.96000 |
15.08000 |
298 |
1 |
3 |
48 |
[+] |
CLN |
14.94 15.20 |
13.68000 16.72000 |
11:38:22 11:38:22 11:18:50 11:08:41
|
100 99 95 41
|
15,1000 15,0800 15,0800 14,9400
|
2 4 6 2 |
512 875 2543 210 |
14.94000 14.92000 14.90000 14.88000 |
15.10000 15.12000 15.14000 15.16000 |
89 99 137 200 |
1 1 1 1 |
|
CLOUD |
76.00 |
0.26 % |
09:55:05 |
20 |
76,0000 |
2 |
106 |
73.00000 |
76.00000 |
145 |
2 |
0 |
5 |
[+] |
CLD |
76.00 76.00 |
68.40000 83.60000 |
09:20:37 09:03:12 09:00:00 17:02:28
|
19 1 30 60
|
76,0000 76,0000 76,0000 75,8000
|
1 1 1 1 |
117 20 20 10 |
72.20000 72.00000 71.60000 71.20000 |
76.20000 76.40000 76.60000 76.80000 |
200 89 176 91 |
1 2 2 2 |
|
COALENERG |
1.03 |
0.19 % |
10:55:23 |
6 |
1,0300 |
1 |
399 |
1.02000 |
1.03000 |
708 |
2 |
0 |
0 |
[+] |
CLE |
1.03 1.03 |
0.92600 1.13000 |
10:55:23 09:36:05 09:36:05 17:00:00
|
60 15 5 5
|
1,0280 1,0280 1,0280 1,0280
|
1 4 4 4 |
11 1882 3280 305 |
1.01400 1.01000 1.00800 1.00600 |
1.03200 1.03800 1.04400 1.04600 |
3974 1722 53 1600 |
2 2 1 1 |
|
COGNOR |
8.13 |
-2.09 % |
11:43:27 |
35 |
7,9700 |
1 |
415 |
7.95000 |
7.97000 |
1178 |
2 |
52 |
415 |
[+] |
COG |
7.90 8.13 |
7.32000 8.94000 |
11:42:35 11:42:12 11:42:12 11:39:51
|
12 72 28 2
|
7,9700 7,9700 7,9700 7,9700
|
3 1 1 5 |
2002 2 2 2042 |
7.94000 7.93000 7.92000 7.91000 |
7.98000 7.99000 8.00000 8.01000 |
636 1295 15713 163 |
3 4 9 3 |
|
COLUMBUS |
5.42 |
0.00 % |
10:57:25 |
570 |
5,4500 |
3 |
1182 |
5.41000 |
5.43000 |
30 |
1 |
5 |
25 |
[+] |
CLC |
5.41 5.49 |
4.88000 5.96000 |
10:57:14 10:54:02 10:42:53 10:42:53
|
180 250 1000 29
|
5,4500 5,4500 5,4300 5,4300
|
4 1 1 1 |
3855 500 2 94 |
5.40000 5.38000 5.36000 5.35000 |
5.45000 5.47000 5.48000 5.49000 |
460 2 1721 500 |
2 1 1 1 |
|
COMARCH |
237.00 |
-5.42 % |
11:43:19 |
5 |
227,0000 |
3 |
165 |
227.00000 |
228.00000 |
90 |
1 |
5 |
1,136 |
[+] |
CMR |
222.00 237.00 |
214.00000 260.00000 |
11:43:17 11:42:42 11:42:06 11:40:46
|
2 30 27 43
|
227,0000 227,0000 227,0000 228,0000
|
5 5 7 10 |
278 287 444 259 |
226.00000 225.00000 224.00000 223.00000 |
229.00000 230.00000 232.00000 233.00000 |
352 779 56 8 |
4 4 2 1 |
|
COMP |
78.40 |
-1.27 % |
11:27:42 |
79 |
78,0000 |
1 |
20 |
77.20000 |
78.00000 |
200 |
1 |
0 |
35 |
[+] |
CMP |
78.00 78.40 |
70.60000 86.20000 |
11:27:42 11:27:42 11:27:37 09:54:47
|
80 200 51 27
|
78,0000 78,0000 78,2000 78,4000
|
1 1 3 2 |
51 20 42 252 |
77.00000 76.60000 76.40000 75.40000 |
78.40000 79.00000 79.60000 79.80000 |
201 39 51 151 |
3 1 1 2 |
|
COMPERIA |
0.00 |
-0.67 % |
10:47:32 |
119 |
7,4500 |
1 |
129 |
7.25000 |
7.50000 |
1000 |
1 |
0 |
0 |
[+] |
CPL |
0.00 0.00 |
6.75000 8.25000 |
09:50:41 09:12:16 09:12:10 17:00:00
|
101 440 239 1
|
7,4500 7,5000 7,5000 7,5000
|
1 1 1 1 |
1099 96 220 163 |
7.20000 6.70000 6.50000 4.86000 |
8.40000 8.45000 8.50000 8.60000 |
1500 544 687 500 |
1 1 1 1 |
|
COMPREMUM |
2.28 |
-0.44 % |
11:41:55 |
1040 |
2,2700 |
3 |
2265 |
2.26000 |
2.27000 |
1000 |
1 |
9 |
22 |
[+] |
CPR |
2.27 2.35 |
2.06000 2.50000 |
10:29:22 09:58:34 09:28:48 09:28:33
|
1000 795 1040 3000
|
2,2800 2,2800 2,2800 2,2800
|
1 2 6 1 |
1100 2176 13491 1000 |
2.25000 2.23000 2.22000 2.15000 |
2.28000 2.31000 2.32000 2.33000 |
1942 5000 2000 4220 |
1 1 1 3 |
|
CORMAY |
0.60 |
0.00 % |
11:19:14 |
95 |
0,6000 |
1 |
20 |
0.59800 |
0.60000 |
155 |
1 |
0 |
0 |
[+] |
CRM |
0.60 0.60 |
0.54000 0.66000 |
10:21:54 17:00:00 15:51:27 15:51:27
|
250 1 20 30
|
0,6000 0,6000 0,6080 0,6080
|
1 3 2 8 |
20 71 40 2662 |
0.59600 0.59400 0.59200 0.59000 |
0.60200 0.60600 0.60800 0.61000 |
20 400 32 1060 |
1 1 2 4 |
|
CREEPYJAR |
566.00 |
-1.74 % |
11:33:18 |
6 |
565,0000 |
1 |
14 |
565.00000 |
569.00000 |
4 |
2 |
0 |
31 |
[+] |
CRJ |
561.00 575.00 |
510.00000 622.00000 |
11:19:17 11:13:41 11:13:41 11:04:15
|
1 1 3 1
|
565,0000 561,0000 561,0000 565,0000
|
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 |
-2.43 % |
11:30:01 |
11 |
180,5000 |
3 |
20 |
180.50000 |
182.00000 |
2 |
1 |
0 |
26 |
[+] |
CRI |
180.00 186.50 |
166.50000 203.00000 |
11:30:01 11:30:01 11:30:01 10:06:20
|
6 1 3 3
|
180,5000 181,0000 181,5000 186,0000
|
5 2 6 2 |
100 43 65 53 |
180.00000 179.50000 179.00000 178.50000 |
182.50000 185.00000 185.50000 186.00000 |
3 4 51 72 |
1 1 2 4 |
|
CYBERFLKS |
103.00 |
-0.98 % |
11:35:33 |
6 |
101,0000 |
2 |
18 |
101.00000 |
102.00000 |
86 |
4 |
9 |
871 |
[+] |
CBF |
100.50 103.00 |
92.80000 113.00000 |
11:35:33 11:25:57 11:25:57 11:25:57
|
10 9 4 10
|
101,0000 100,5000 100,5000 100,5000
|
6 7 1 1 |
517 101 15 15 |
100.50000 100.00000 99.60000 99.40000 |
102.50000 103.00000 103.50000 105.00000 |
223 358 813 140 |
5 3 6 2 |
|
CYFRPLSAT |
10.55 |
-1.99 % |
11:44:05 |
136 |
10,3200 |
2 |
150 |
10.31500 |
10.32000 |
304 |
3 |
652 |
6,781 |
[+] |
CPS |
10.30 10.57 |
9.49600 11.60500 |
11:44:05 11:44:05 11:43:26 11:43:25
|
51 13 48 270
|
10,3200 10,3200 10,3100 10,3100
|
7 3 19 4 |
2894 1960 4412 1803 |
10.31000 10.30500 10.30000 10.29500 |
10.32500 10.33000 10.33500 10.34000 |
618 1791 1013 3189 |
2 3 2 6 |
|
DADELO |
16.30 |
-1.84 % |
10:54:19 |
62 |
16,0000 |
2 |
538 |
16.00000 |
16.30000 |
126 |
2 |
0 |
1 |
[+] |
DAD |
16.00 16.30 |
14.70000 17.90000 |
09:09:05 09:00:00 16:40:06 09:00:00
|
1 3 17 2
|
16,2500 16,3000 16,3000 16,4000
|
1 1 1 1 |
3 477 100 51 |
15.85000 15.75000 15.65000 15.50000 |
16.40000 16.50000 16.55000 16.60000 |
78 455 113 555 |
1 1 1 1 |
|
DATAWALK |
42.00 |
-0.48 % |
11:40:35 |
36 |
41,6000 |
1 |
15 |
41.30000 |
41.60000 |
53 |
1 |
13 |
536 |
[+] |
DAT |
39.60 42.10 |
37.80000 46.20000 |
11:39:17 11:29:53 11:29:53 10:57:14
|
1 25 10 50
|
41,4500 41,0500 41,1000 41,0500
|
1 1 1 2 |
42 53 66 232 |
41.20000 41.10000 41.05000 41.00000 |
41.65000 41.80000 41.85000 41.90000 |
18 50 50 400 |
1 1 1 1 |
|
DBENERGY |
0.00 |
0.00 % |
15:11:15 |
46 |
20,0000 |
3 |
60 |
19.40000 |
20.40000 |
30 |
2 |
0 |
0 |
[+] |
DBE |
0.00 0.00 |
18.00000 22.00000 |
15:08:36 14:43:58 14:26:17 13:37:29
|
100 1 53 10
|
20,0000 20,0000 20,0000 19,9500
|
2 1 1 3 |
9 47 236 80 |
19.30000 19.25000 19.20000 19.05000 |
20.50000 20.60000 20.70000 20.80000 |
30 40 50 20 |
1 2 1 1 |
|
DEBICA |
73.60 |
-0.54 % |
10:47:56 |
7 |
73,2000 |
3 |
183 |
73.20000 |
73.40000 |
40 |
1 |
0 |
25 |
[+] |
DBC |
73.20 73.60 |
66.40000 80.80000 |
10:46:12 10:22:51 10:22:51 10:22:51
|
2 15 20 25
|
73,6000 73,4000 73,4000 73,4000
|
2 3 2 2 |
61 54 158 35 |
73.00000 72.60000 72.00000 71.80000 |
73.60000 73.80000 74.00000 74.20000 |
128 134 1218 695 |
2 3 8 1 |
|
DECORA |
52.20 |
-3.07 % |
11:37:18 |
28 |
50,6000 |
1 |
13 |
50.60000 |
51.00000 |
28 |
1 |
5 |
261 |
[+] |
DCR |
48.20 52.20 |
47.00000 57.40000 |
11:37:18 11:37:18 11:37:18 11:32:42
|
20 1 1 51
|
50,6000 50,6000 50,6000 51,0000
|
7 1 4 2 |
1114 20 191 45 |
50.40000 50.20000 50.00000 49.90000 |
51.20000 51.40000 51.80000 52.00000 |
99 177 85 200 |
1 2 1 1 |
|
DEKPOL |
0.00 |
0.00 % |
16:49:23 |
20 |
49,0000 |
5 |
5 |
49.00000 |
51.20000 |
50 |
1 |
0 |
0 |
[+] |
DEK |
0.00 0.00 |
44.10000 53.80000 |
16:01:45 15:43:35 15:43:35 15:43:35
|
76 24 10 1
|
49,3000 49,3000 49,3000 49,4000
|
2 3 1 1 |
2 37 9 5 |
48.90000 48.80000 48.70000 48.20000 |
51.40000 51.60000 51.80000 52.00000 |
25 184 50 77 |
1 2 2 2 |
|
DELKO |
10.10 |
-0.50 % |
11:34:09 |
244 |
10,0500 |
3 |
236 |
10.05000 |
10.10000 |
406 |
4 |
1 |
6 |
[+] |
DEL |
10.05 10.10 |
9.10000 11.10000 |
11:34:09 11:07:06 11:07:06 11:07:06
|
29 105 30 65
|
10,0500 10,1000 10,1000 10,1000
|
8 1 4 8 |
755 2 651 1412 |
10.00000 9.96000 9.94000 9.90000 |
10.15000 10.20000 10.25000 10.30000 |
110 703 332 2167 |
2 6 3 3 |
|
DEVELIA |
5.28 |
0.00 % |
11:39:00 |
2 |
5,2800 |
2 |
5 |
5.27000 |
5.28000 |
998 |
1 |
6 |
33 |
[+] |
DVL |
5.23 5.31 |
4.75500 5.80000 |
11:27:31 11:27:31 11:27:31 11:27:31
|
1 2 4 3
|
5,2900 5,2900 5,2900 5,2900
|
4 11 7 3 |
1682 19176 3776 9 |
5.26000 5.25000 5.24000 5.23000 |
5.29000 5.30000 5.31000 5.32000 |
3036 11011 768 20710 |
5 7 6 9 |
|
DGA |
21.20 |
0.96 % |
11:32:07 |
10 |
21,0000 |
2 |
681 |
20.40000 |
21.00000 |
448 |
2 |
1 |
28 |
[+] |
DGA |
20.80 21.40 |
19.10000 23.20000 |
11:30:53 11:30:53 11:30:53 11:19:13
|
200 124 2 10
|
20,8000 20,8000 20,8000 21,0000
|
2 1 1 1 |
110 120 146 150 |
20.00000 19.60000 19.50000 19.40000 |
21.40000 21.60000 21.80000 22.00000 |
601 409 295 232 |
3 2 1 3 |
|
DIGITANET |
48.20 |
-3.57 % |
11:41:28 |
104 |
45,9000 |
1 |
165 |
45.10000 |
45.90000 |
16 |
1 |
3 |
146 |
[+] |
DIG |
44.80 48.20 |
43.40000 53.00000 |
11:19:36 11:18:29 11:18:29 11:08:29
|
2 5 20 123
|
46,0000 45,1000 45,1000 45,9000
|
2 1 2 1 |
103 7 192 111 |
45.00000 44.80000 44.60000 44.50000 |
46.00000 46.30000 46.50000 46.80000 |
156 162 216 191 |
3 1 1 2 |
|
DINOPL |
407.20 |
-0.68 % |
11:43:02 |
1 |
406,8000 |
7 |
166 |
406.80000 |
407.20000 |
130 |
7 |
47 |
19,076 |
[+] |
DNP |
405.10 408.90 |
366.50000 447.90000 |
11:43:02 11:43:01 11:43:01 11:43:01
|
25 2 10 6
|
406,8000 407,1000 406,8000 406,8000
|
2 1 7 4 |
32 53 208 138 |
406.70000 406.60000 406.50000 406.40000 |
407.30000 407.40000 407.50000 407.60000 |
109 69 99 99 |
3 2 3 3 |
|
DMGROUP |
3.35 |
-2.05 % |
11:07:20 |
4 |
3,3500 |
1 |
850 |
3.36000 |
3.42000 |
977 |
1 |
2 |
6 |
[+] |
DMG |
3.30 3.42 |
3.02000 3.68000 |
11:05:02 10:37:07 09:04:38 09:04:38
|
20 100 1 4
|
3,4200 3,4200 3,4200 3,3400
|
1 1 2 4 |
996 2500 279 4667 |
3.35000 3.32000 3.31000 3.30000 |
3.44000 3.46000 3.55000 3.57000 |
886 2488 1000 300 |
1 2 1 1 |
|
DOMDEV |
168.80 |
-1.53 % |
11:43:38 |
2 |
167,4000 |
3 |
60 |
167.40000 |
168.80000 |
87 |
2 |
1 |
141 |
[+] |
DOM |
165.60 170.00 |
152.00000 185.60000 |
11:24:22 11:24:22 11:24:22 11:24:22
|
4 25 1 2
|
167,4000 167,4000 167,6000 168,0000
|
1 2 1 3 |
57 16 9 31 |
167.20000 167.00000 166.80000 166.60000 |
169.00000 169.60000 169.80000 170.00000 |
125 18 110 1045 |
5 2 2 5 |
|
DRAGOENT |
28.50 |
0.70 % |
11:15:51 |
3 |
28,6000 |
2 |
142 |
28.00000 |
28.60000 |
67 |
2 |
0 |
7 |
[+] |
DGE |
28.00 28.60 |
25.70000 31.30000 |
10:01:09 09:47:18 09:26:49 09:26:49
|
100 12 50 50
|
28,0000 28,0000 28,1000 28,3000
|
3 1 1 1 |
155 500 10 37 |
27.80000 27.70000 27.50000 27.40000 |
28.90000 29.00000 29.20000 29.30000 |
30 1322 25 66 |
1 1 1 1 |
|
DROZAPOL |
4.20 |
-2.33 % |
09:03:26 |
250 |
4,2000 |
1 |
1250 |
4.21000 |
4.28000 |
250 |
1 |
0 |
1 |
[+] |
DPL |
4.20 4.20 |
3.78000 4.62000 |
16:11:12 16:11:12 14:54:04 14:46:18
|
271 29 61 100
|
4,3000 4,2900 4,1800 4,2000
|
1 1 1 2 |
56 1029 5000 1167 |
4.20000 4.15000 4.14000 4.12000 |
4.29000 4.30000 4.34000 4.38000 |
875 2000 1350 300 |
1 1 2 1 |
|
ECHO |
4.30 |
0.00 % |
11:11:48 |
128 |
4,3000 |
1 |
286 |
4.30000 |
4.35000 |
3000 |
2 |
0 |
2 |
[+] |
ECH |
4.30 4.30 |
3.87000 4.73000 |
09:42:08 09:36:38 09:22:52 17:00:00
|
9 19 300 12
|
4,3000 4,3000 4,3000 4,3000
|
1 1 2 2 |
140 3522 1500 1152 |
4.28000 4.26000 4.25000 4.23000 |
4.38000 4.39000 4.40000 4.41000 |
3425 5614 3746 910 |
1 3 4 1 |
|
EDINVEST |
7.25 |
0.69 % |
11:05:23 |
3 |
7,2500 |
2 |
113 |
7.25000 |
7.40000 |
152 |
1 |
2 |
13 |
[+] |
EDI |
7.20 7.40 |
6.55000 7.95000 |
10:58:00 10:45:29 10:44:14 10:18:24
|
8 23 126 105
|
7,2500 7,4000 7,2500 7,2500
|
1 2 1 1 |
1100 770 15 135 |
7.20000 6.95000 6.90000 6.85000 |
7.45000 7.50000 7.90000 7.95000 |
970 2100 10 174 |
3 3 1 2 |
|
ELEKTROTI |
19.44 |
4.15 % |
11:34:38 |
240 |
20,1000 |
1 |
250 |
20.00000 |
20.10000 |
372 |
3 |
55 |
1,110 |
[+] |
ELT |
19.44 20.90 |
17.50000 21.35000 |
11:30:21 11:27:57 11:27:42 11:27:42
|
150 22 177 16
|
20,1000 20,3000 20,3000 20,3000
|
1 1 2 2 |
400 50 1611 1781 |
19.98000 19.90000 19.84000 19.82000 |
20.25000 20.30000 20.35000 20.40000 |
50 801 975 788 |
1 3 2 3 |
|
ELKOP |
0.53 |
0.00 % |
11:42:21 |
2 |
0,5560 |
2 |
4500 |
0.53000 |
0.55600 |
13629 |
3 |
61 |
32 |
[+] |
EKP |
0.53 0.56 |
0.47900 0.58400 |
11:42:21 11:41:35 11:41:35 11:37:57
|
1025 1 3085 5000
|
0,5540 0,5540 0,5320 0,5300
|
1 1 3 3 |
3500 2000 11692 15940 |
0.52400 0.52200 0.52000 0.51400 |
0.56000 0.57600 0.57800 0.58000 |
13901 3158 2165 10297 |
3 1 1 2 |
|
EMC |
12.00 |
1.69 % |
09:03:02 |
1 |
12,0000 |
2 |
925 |
11.30000 |
11.70000 |
245 |
1 |
0 |
1 |
[+] |
EMC |
11.50 12.00 |
10.80000 13.20000 |
09:02:58 09:02:58 09:02:58 09:02:58
|
2 7 7 7
|
11,5000 11,5000 11,5000 11,5000
|
1 1 0 0 |
150 10 0 0 |
8.10000 8.00000 0.00000 0.00000 |
11.80000 12.00000 12.20000 12.80000 |
650 459 15 250 |
1 3 1 1 |
|
ENEA |
9.14 |
-1.91 % |
11:42:41 |
236 |
8,9650 |
4 |
1387 |
8.94000 |
8.96500 |
647 |
1 |
106 |
955 |
[+] |
ENA |
8.92 9.14 |
8.23000 10.05000 |
11:42:41 11:42:41 11:42:40 11:42:39
|
61 480 195 423
|
8,9650 8,9650 8,9700 8,9400
|
4 5 4 2 |
1416 995 2340 1314 |
8.93500 8.93000 8.92500 8.92000 |
8.97000 8.98000 8.98500 8.99000 |
1651 1455 1560 200 |
3 1 2 1 |
|
ENELMED |
18.70 |
-0.53 % |
09:00:00 |
52 |
18,7000 |
3 |
24 |
18.20000 |
18.60000 |
86 |
2 |
0 |
1 |
[+] |
ENE |
18.70 18.70 |
16.90000 20.40000 |
17:00:00 16:10:48 16:10:48 16:10:48
|
2 49 9 9
|
18,8000 18,5000 18,5000 18,5000
|
1 1 2 1 |
430 3212 83 75 |
18.10000 18.00000 17.90000 17.10000 |
18.70000 18.80000 18.90000 19.10000 |
153 24 410 76 |
3 3 1 1 |
|
ENERGA |
10.30 |
-1.46 % |
11:43:54 |
39 |
10,1500 |
1 |
461 |
10.15000 |
10.20000 |
250 |
1 |
17 |
169 |
[+] |
ENG |
10.10 10.30 |
9.28000 11.30000 |
11:37:32 11:18:00 11:15:20 11:15:20
|
40 8 235 50
|
10,1000 10,1000 10,1000 10,1000
|
11 5 15 2 |
4511 850 8032 1561 |
10.10000 10.05000 10.00000 9.98000 |
10.25000 10.30000 10.35000 10.40000 |
334 4532 2817 2607 |
1 2 4 3 |
|
ENERGOINS |
2.98 |
-0.67 % |
10:58:08 |
476 |
2,9600 |
1 |
24 |
2.96000 |
3.00000 |
1605 |
3 |
16 |
47 |
[+] |
ENI |
2.96 3.00 |
2.70000 3.26000 |
10:58:08 10:07:17 10:00:30 09:58:04
|
224 40 575 200
|
2,9600 3,0000 2,9600 2,9600
|
2 3 2 1 |
1100 2899 1373 6580 |
2.94000 2.90000 2.88000 2.86000 |
3.02000 3.04000 3.06000 3.08000 |
1300 700 1177 295 |
2 3 1 1 |
|
ENTER |
71.80 |
0.00 % |
11:41:57 |
55 |
72,0000 |
3 |
111 |
71.40000 |
73.00000 |
1310 |
4 |
1 |
102 |
[+] |
ENT |
71.40 73.00 |
64.80000 78.80000 |
11:23:57 11:22:22 11:22:22 11:22:22
|
25 24 50 112
|
71,4000 73,0000 72,8000 72,0000
|
4 4 1 3 |
815 423 60 164 |
71.20000 71.00000 70.80000 70.60000 |
73.20000 73.40000 73.60000 73.80000 |
571 14 84 298 |
4 1 3 4 |
|
ERBUD |
46.00 |
0.00 % |
11:41:40 |
20 |
45,5000 |
1 |
222 |
45.40000 |
45.50000 |
80 |
1 |
1 |
55 |
[+] |
ERB |
45.30 46.60 |
41.40000 50.60000 |
11:39:44 11:12:22 11:10:11 10:57:39
|
30 7 22 250
|
45,5000 45,5000 45,5000 45,5000
|
2 4 4 1 |
462 190 1265 20 |
45.30000 45.10000 45.00000 44.80000 |
45.70000 46.20000 46.30000 46.40000 |
82 30 87 200 |
1 1 2 1 |
|
ERG |
53.50 |
-4.46 % |
10:31:24 |
9 |
53,5000 |
1 |
11 |
53.50000 |
55.00000 |
287 |
1 |
0 |
0 |
[+] |
ERG |
53.50 53.50 |
48.20000 58.50000 |
15:50:04 15:28:31 16:28:18 15:44:11
|
5 25 100 120
|
55,0000 54,5000 56,0000 56,0000
|
1 0 0 0 |
150 0 0 0 |
53.00000 0.00000 0.00000 0.00000 |
57.00000 58.00000 58.50000 59.00000 |
67 157 58 1000 |
1 2 1 2 |
|
ESOTIQ |
33.00 |
-1.52 % |
11:02:04 |
37 |
32,5000 |
1 |
16 |
32.30000 |
32.50000 |
63 |
1 |
0 |
6 |
[+] |
EAH |
32.50 33.00 |
29.70000 36.30000 |
10:35:48 10:35:48 10:35:48 10:35:48
|
13 50 2 5
|
32,5000 32,9000 32,9000 33,0000
|
1 1 1 1 |
1 50 100 50 |
32.20000 32.10000 32.00000 31.80000 |
33.10000 33.30000 33.50000 33.60000 |
230 69 20 108 |
1 1 1 2 |
|
ESTAR |
0.00 |
0.00 % |
10:01:04 |
14 |
1,4600 |
1 |
1985 |
1.46000 |
13.30000 |
33 |
1 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.32000 1.60000 |
09:52:49 09:00:00 09:19:15 13:56:39
|
1 16 5 5
|
1,4000 1,2800 1,2770 1,3300
|
1 0 0 0 |
1 0 0 0 |
1.00000 0.00000 0.00000 0.00000 |
33.00000 0.00000 0.00000 0.00000 |
1 0 0 0 |
1 0 0 0 |
|
EUCO |
1.18 |
1.79 % |
10:49:11 |
130 |
1,1400 |
1 |
558 |
1.14000 |
1.15000 |
550 |
1 |
2 |
2 |
[+] |
EUC |
1.12 1.18 |
1.06000 1.29000 |
10:49:11 10:49:11 10:46:13 09:45:25
|
28 284 1 114
|
1,1400 1,1400 1,1150 1,1400
|
1 2 1 1 |
888 2106 55 6819 |
1.11500 1.11000 1.10500 1.10000 |
1.17000 1.17500 1.18000 1.18500 |
989 1270 1890 2668 |
1 2 1 2 |
|
EUROCASH |
14.85 |
-0.20 % |
11:34:26 |
1 |
14,8700 |
1 |
2 |
14.84000 |
14.87000 |
269 |
1 |
80 |
1,197 |
[+] |
EUR |
14.81 15.09 |
13.37000 16.33000 |
11:27:09 11:27:04 11:27:04 11:27:04
|
108 422 20 100
|
14,8600 14,8500 14,8500 14,8500
|
4 2 2 4 |
345 502 820 10234 |
14.83000 14.82000 14.81000 14.80000 |
14.88000 14.89000 14.90000 14.91000 |
1194 2116 671 383 |
4 4 2 2 |
|
EUROHOLD |
0.00 |
0.00 % |
11:35:27 |
75 |
2,6400 |
2 |
150 |
2.40000 |
2.64000 |
495 |
3 |
0 |
0 |
[+] |
EHG |
0.00 0.00 |
2.38000 2.90000 |
11:12:29 10:09:20 10:09:20 10:09:20
|
25 10 1000 90
|
2,6400 2,5000 2,5000 2,5000
|
1 1 1 2 |
5 60 299 205 |
2.32000 2.26000 2.18000 2.16000 |
2.66000 2.68000 2.78000 2.80000 |
680 60 553 130 |
1 1 1 1 |
|
EUROTEL |
42.00 |
-0.24 % |
11:10:38 |
58 |
41,9000 |
1 |
1 |
41.10000 |
41.90000 |
6 |
1 |
1 |
26 |
[+] |
ETL |
41.00 42.00 |
37.80000 46.20000 |
11:10:38 11:04:34 10:57:50 10:52:56
|
107 30 100 13
|
41,9000 41,9000 41,9000 41,9000
|
2 2 3 1 |
21 91 102 2 |
41.00000 40.60000 40.50000 40.40000 |
42.00000 42.50000 42.80000 42.90000 |
816 30 116 518 |
3 1 2 2 |
|
FABRITY |
35.40 |
0.00 % |
09:42:37 |
1 |
35,4000 |
1 |
50 |
34.80000 |
35.40000 |
171 |
2 |
0 |
0 |
[+] |
FAB |
35.40 35.40 |
31.90000 38.90000 |
09:00:00 17:00:00 12:52:57 12:00:28
|
2 1 15 10
|
35,4000 35,4000 34,8000 34,8000
|
1 1 1 1 |
203 290 280 40 |
34.70000 34.60000 34.50000 34.00000 |
35.50000 35.60000 36.00000 36.10000 |
241 281 1036 2000 |
2 1 3 1 |
|
FASING |
0.00 |
0.00 % |
15:35:16 |
27 |
13,6000 |
1 |
100 |
13.20000 |
13.55000 |
762 |
1 |
0 |
0 |
[+] |
FSG |
0.00 0.00 |
12.25000 14.95000 |
15:35:16 15:35:16 15:53:36 15:52:01
|
150 148 90 61
|
13,5000 13,5000 13,2000 13,2000
|
1 3 2 4 |
160 295 211 997 |
13.15000 13.10000 13.05000 13.00000 |
13.60000 13.80000 14.00000 14.10000 |
555 300 230 70 |
2 1 2 1 |
|
FEERUM |
6.85 |
0.00 % |
09:31:38 |
266 |
6,6000 |
3 |
236 |
6.60000 |
6.80000 |
334 |
4 |
0 |
2 |
[+] |
FEE |
6.60 6.85 |
6.20000 7.50000 |
09:31:38 09:31:38 09:31:38 09:03:06
|
8 8 18 2
|
6,6500 6,6500 6,6500 6,8500
|
1 2 2 5 |
1200 600 1091 1224 |
6.55000 6.30000 6.25000 6.10000 |
6.85000 6.90000 6.95000 7.00000 |
1286 8 570 1633 |
2 1 5 3 |
|
FERRO |
33.50 |
-0.30 % |
11:10:54 |
182 |
33,5000 |
1 |
386 |
33.30000 |
33.60000 |
180 |
1 |
2 |
52 |
[+] |
FRO |
33.30 33.50 |
30.20000 36.80000 |
11:10:54 11:10:54 11:10:54 10:56:55
|
79 235 31 214
|
33,4000 33,4000 33,4000 33,3000
|
2 1 2 1 |
180 40 117 304 |
33.20000 33.10000 33.00000 32.90000 |
33.70000 33.90000 34.00000 34.20000 |
3 136 915 59 |
1 2 7 2 |
|
FERRUM |
0.00 |
0.00 % |
14:52:06 |
480 |
4,1800 |
1 |
20 |
4.10000 |
4.28000 |
370 |
1 |
0 |
0 |
[+] |
FER |
0.00 0.00 |
3.78000 4.58000 |
09:00:00 11:00:47 11:00:47 11:00:47
|
30 322 308 100
|
4,3000 4,1600 4,1800 4,1800
|
2 1 1 1 |
25 50 100 411 |
4.08000 4.06000 4.04000 4.02000 |
4.32000 4.38000 4.46000 4.48000 |
1531 28000 5 1200 |
2 5 1 2 |
|
FMG |
127.00 |
-5.69 % |
11:32:44 |
17 |
116,0000 |
2 |
38 |
116.00000 |
119.00000 |
9 |
1 |
1 |
170 |
[+] |
FMG |
115.00 129.00 |
115.00000 139.00000 |
11:31:28 11:31:28 11:31:28 11:23:20
|
35 5 23 4
|
116,0000 116,0000 116,0000 116,0000
|
5 3 2 1 |
270 540 89 41 |
115.00000 114.00000 113.00000 112.00000 |
120.00000 121.00000 122.00000 123.00000 |
21 38 17 119 |
2 3 1 4 |
|
FON |
0.16 |
0.61 % |
11:37:31 |
1300 |
0,1650 |
1 |
750 |
0.16400 |
0.16500 |
107344 |
4 |
148 |
24 |
[+] |
FON |
0.16 0.17 |
0.14000 0.18800 |
11:32:14 11:17:59 11:16:47 10:53:27
|
1550 500 6060 1000
|
0,1640 0,1650 0,1650 0,1650
|
1 4 3 25 |
3276 14418 36666 755887 |
0.16300 0.16200 0.16100 0.16000 |
0.16600 0.16700 0.16800 0.16900 |
77934 17468 12124 27374 |
3 2 3 5 |
|
FORTE |
22.80 |
-0.86 % |
09:06:35 |
18 |
23,1000 |
1 |
250 |
22.90000 |
23.10000 |
52 |
1 |
0 |
2 |
[+] |
FTE |
22.80 23.10 |
20.60000 25.00000 |
09:06:35 09:00:00 09:00:00 17:00:00
|
32 30 20 1
|
23,1000 22,8000 22,8000 23,3000
|
3 4 5 9 |
281 213 285 694 |
22.80000 22.70000 22.60000 22.50000 |
23.20000 23.30000 23.40000 23.50000 |
200 131 335 890 |
1 2 2 3 |
|
GAMEOPS |
28.70 |
5.92 % |
11:42:32 |
2 |
30,4000 |
1 |
20 |
30.10000 |
30.40000 |
67 |
2 |
6 |
190 |
[+] |
GOP |
28.70 30.40 |
25.90000 31.50000 |
11:40:34 11:40:30 11:40:30 11:40:20
|
57 373 152 1665
|
30,1000 30,1000 30,0000 30,0000
|
1 1 2 1 |
975 20 475 500 |
30.00000 29.70000 29.60000 29.50000 |
30.90000 31.00000 31.50000 31.70000 |
300 429 590 20 |
1 2 2 1 |
|
GAMFACTOR |
12.85 |
3.94 % |
11:32:42 |
250 |
13,2000 |
1 |
97 |
13.05000 |
13.20000 |
1426 |
2 |
10 |
135 |
[+] |
GIF |
12.80 13.50 |
11.60000 14.10000 |
11:30:42 11:30:42 11:30:42 11:30:42
|
5 26 20 20
|
13,2000 13,1500 13,1500 13,1500
|
3 1 1 1 |
3286 412 584 4500 |
13.00000 12.90000 12.85000 12.75000 |
13.40000 13.45000 13.50000 13.65000 |
1867 558 1384 400 |
4 1 3 1 |
|
GENOMTEC |
10.10 |
-1.90 % |
11:27:04 |
750 |
10,3500 |
2 |
180 |
10.25000 |
10.40000 |
250 |
1 |
6 |
59 |
[+] |
GMT |
10.10 10.45 |
9.10000 11.10000 |
11:26:58 11:26:57 11:14:08 11:14:08
|
250 50 130 250
|
10,3500 10,3500 10,4500 10,4500
|
6 3 10 2 |
2163 1700 7600 1100 |
10.20000 10.15000 10.10000 10.05000 |
10.45000 10.50000 10.55000 10.60000 |
50 500 50 2033 |
1 1 1 3 |
|
GETIN |
0.84 |
1.57 % |
11:41:40 |
3545 |
0,8430 |
1 |
980 |
0.84000 |
0.84300 |
11547 |
1 |
625 |
523 |
[+] |
GTN |
0.83 0.85 |
0.75300 0.91900 |
11:38:23 11:36:10 11:34:46 11:34:46
|
1179 40 2020 9980
|
0,8430 0,8430 0,8400 0,8400
|
1 1 1 2 |
1000 9707 33595 5213 |
0.83800 0.83600 0.83300 0.83200 |
0.84500 0.84600 0.84700 0.84800 |
42190 18200 10018 2000 |
5 2 1 1 |
|
GOBARTO |
35.00 |
-3.71 % |
11:27:54 |
3 |
33,7000 |
2 |
110 |
33.40000 |
34.90000 |
3 |
1 |
0 |
5 |
[+] |
GOB |
33.70 35.40 |
31.50000 38.50000 |
11:27:54 11:17:16 09:27:03 09:03:52
|
3 71 8 30
|
33,7000 33,7000 35,0000 35,4000
|
2 1 1 1 |
130 105 1 44 |
33.30000 33.20000 30.10000 28.40000 |
35.00000 35.40000 35.50000 36.00000 |
497 170 1366 436 |
2 1 4 2 |
|
GPPI |
67.20 |
-1.18 % |
11:28:35 |
1 |
67,2000 |
2 |
210 |
67.00000 |
67.10000 |
22 |
3 |
4 |
296 |
[+] |
GPP |
67.20 67.40 |
60.50000 73.90000 |
11:28:32 10:47:27 09:16:23 09:15:40
|
61 4000 136 2
|
67,2000 67,4000 67,2000 67,2000
|
1 2 2 1 |
250 416 441 112 |
66.50000 66.20000 66.10000 65.00000 |
67.20000 67.40000 67.90000 68.00000 |
58 3 15 441 |
3 1 1 2 |
|
GPW |
43.00 |
-1.81 % |
11:43:54 |
171 |
42,3200 |
4 |
573 |
42.26000 |
42.34000 |
183 |
3 |
31 |
1,336 |
[+] |
GPW |
42.18 43.10 |
38.70000 47.30000 |
11:43:54 11:43:54 11:43:47 11:39:55
|
70 8 1 908
|
42,3200 42,3200 42,3200 42,2600
|
3 2 3 2 |
154 3012 334 140 |
42.24000 42.22000 42.20000 42.18000 |
42.36000 42.38000 42.40000 42.42000 |
548 110 631 274 |
3 2 3 1 |
|
GREENX |
2.40 |
1.67 % |
11:43:30 |
888 |
2,4400 |
1 |
121 |
2.43500 |
2.45000 |
8299 |
3 |
340 |
822 |
[+] |
GRX |
2.38 2.45 |
2.16000 2.64000 |
11:43:30 11:43:30 11:41:43 11:41:16
|
500 500 1000 132
|
2,4400 2,4400 2,4500 2,4450
|
1 2 5 3 |
950 2775 35848 13994 |
2.43000 2.42000 2.41000 2.40500 |
2.45500 2.46000 2.46500 2.47000 |
500 1100 30185 16271 |
1 1 3 6 |
|
GRENEVIA |
3.12 |
-0.48 % |
11:35:08 |
4 |
3,1000 |
5 |
5343 |
3.10000 |
3.12500 |
3121 |
3 |
17 |
52 |
[+] |
GEA |
3.10 3.14 |
2.81000 3.43000 |
11:00:45 11:00:28 11:00:28 11:00:28
|
817 528 984 1000
|
3,1000 3,1250 3,1250 3,1250
|
1 1 7 1 |
1000 1000 3736 5000 |
3.09500 3.09000 3.08000 3.07000 |
3.13000 3.14000 3.14500 3.15000 |
1001 5000 10 3989 |
2 1 1 2 |
|
GRODNO |
10.46 |
0.00 % |
11:15:59 |
51 |
10,3600 |
1 |
30 |
10.40000 |
10.46000 |
30 |
1 |
0 |
2 |
[+] |
GRN |
10.36 10.64 |
9.42000 11.50000 |
11:15:59 10:06:09 09:00:00 09:00:00
|
4 50 10 30
|
10,3600 10,4800 10,6400 10,4600
|
2 1 2 2 |
215 349 201 260 |
10.38000 10.36000 10.34000 10.32000 |
10.48000 10.64000 10.66000 10.72000 |
500 25 22 332 |
2 1 3 4 |
|
GRUPAAZOTY |
23.18 |
-2.43 % |
11:37:22 |
6 |
22,4800 |
3 |
882 |
22.42000 |
22.48000 |
718 |
3 |
57 |
1,301 |
[+] |
ATT |
22.40 23.18 |
20.88000 25.48000 |
11:36:06 11:36:06 11:36:06 11:36:06
|
104 100 1 100
|
22,4000 22,4000 22,4000 22,4000
|
5 7 5 2 |
610 1899 571 61 |
22.40000 22.38000 22.36000 22.34000 |
22.52000 22.54000 22.56000 22.58000 |
1400 213 2400 1000 |
2 1 3 1 |
|
GTC |
0.00 |
0.00 % |
17:00:00 |
10 |
5,5800 |
1 |
2 |
5.46000 |
5.56000 |
279 |
1 |
0 |
0 |
[+] |
GTC |
0.00 0.00 |
5.04000 6.12000 |
17:00:00 17:00:00 13:10:41 13:10:41
|
5 2 1 7
|
5,5800 5,5800 5,5800 5,5400
|
2 3 3 2 |
72 84 124 1650 |
5.44000 5.42000 5.40000 5.38000 |
5.58000 5.60000 5.64000 5.66000 |
678 1508 1501 3 |
2 5 2 2 |
|
HANDLOWY |
107.00 |
0.00 % |
11:41:46 |
13 |
106,0000 |
7 |
826 |
105.60000 |
106.20000 |
355 |
7 |
3 |
353 |
[+] |
BHW |
105.80 107.20 |
96.30000 117.60000 |
11:38:35 11:28:45 11:23:03 11:23:00
|
15 12 29 5
|
106,2000 106,2000 106,2000 106,2000
|
13 7 14 6 |
2925 361 1061 2380 |
105.40000 105.20000 105.00000 104.80000 |
106.40000 106.60000 106.80000 107.00000 |
257 70 481 2859 |
2 1 3 7 |
|
HARPER |
6.88 |
-0.58 % |
10:58:38 |
78 |
6,8000 |
1 |
117 |
6.80000 |
6.86000 |
300 |
1 |
3 |
19 |
[+] |
HRP |
6.76 6.88 |
6.20000 7.56000 |
09:29:44 09:29:44 09:10:54 09:10:54
|
111 533 25 2000
|
6,7600 6,7600 6,7600 6,8400
|
2 1 2 4 |
200 150 40 44 |
6.78000 6.76000 6.74000 6.72000 |
6.88000 6.92000 6.94000 6.96000 |
160 250 300 450 |
2 1 1 2 |
|
HELIO |
25.40 |
3.15 % |
10:48:00 |
10 |
26,2000 |
2 |
510 |
26.00000 |
27.20000 |
470 |
3 |
2 |
52 |
[+] |
HEL |
25.40 27.60 |
23.00000 27.80000 |
10:12:19 10:12:19 10:12:19 10:12:19
|
47 1 28 1
|
27,6000 27,4000 27,2000 27,2000
|
1 4 1 2 |
600 1714 2 153 |
25.20000 25.00000 24.00000 23.00000 |
27.40000 27.60000 27.80000 28.00000 |
1 118 362 300 |
1 2 2 2 |
|
HERCULES |
0.75 |
-4.06 % |
11:04:57 |
1000 |
0,7560 |
3 |
5199 |
0.75600 |
0.77000 |
1602 |
1 |
3 |
2 |
[+] |
HRS |
0.75 0.76 |
0.67800 0.82600 |
09:00:00 09:00:00 13:58:16 13:58:16
|
1 1602 19 81
|
0,7520 0,7520 0,7880 0,7840
|
2 5 1 1 |
2160 14194 15 15 |
0.75200 0.75000 0.74800 0.74600 |
0.77800 0.78800 0.79000 0.80000 |
2471 1074 9700 3480 |
1 1 1 2 |
|
HUUUGE |
26.60 |
0.57 % |
11:43:35 |
119 |
26,6500 |
2 |
301 |
26.65000 |
26.75000 |
870 |
2 |
25 |
668 |
[+] |
HUG |
26.60 27.35 |
23.95000 29.25000 |
11:33:52 11:33:52 11:33:52 11:33:52
|
5 282 66 82
|
26,6500 26,6500 26,6500 26,6500
|
3 1 3 1 |
681 564 788 100 |
26.60000 26.55000 26.50000 26.45000 |
26.80000 26.85000 27.00000 27.05000 |
845 383 1304 1543 |
2 3 3 3 |
|
HYDROTOR |
32.80 |
-0.61 % |
10:46:47 |
30 |
32,6000 |
1 |
122 |
32.60000 |
33.00000 |
945 |
3 |
0 |
3 |
[+] |
HDR |
32.60 33.00 |
29.60000 36.00000 |
10:24:56 09:44:24 09:00:00 17:00:00
|
10 1 40 40
|
33,0000 33,0000 32,8000 32,8000
|
1 4 2 2 |
200 397 436 40 |
32.20000 32.00000 31.80000 31.40000 |
33.20000 33.80000 34.00000 34.40000 |
237 75 69 317 |
2 4 1 3 |
|
IBSM |
106.50 |
-3.81 % |
11:32:16 |
5 |
101,0000 |
1 |
75 |
100.50000 |
104.00000 |
25 |
2 |
0 |
12 |
[+] |
IBS |
100.50 112.00 |
96.00000 117.00000 |
11:30:14 11:29:36 11:28:13 11:27:06
|
3 5 12 15
|
101,0000 101,0000 101,0000 101,0000
|
2 1 1 3 |
35 10 20 508 |
98.60000 98.00000 96.00000 95.00000 |
104.50000 105.50000 110.00000 111.00000 |
20 74 20 65 |
1 1 1 1 |
|
IDMSAPL |
0.56 |
0.00 % |
11:01:23 |
466 |
0,5600 |
1 |
2984 |
0.56000 |
0.59500 |
2500 |
1 |
0 |
0 |
[+] |
IDM |
0.56 0.56 |
0.50500 0.61500 |
14:40:23 10:19:45 10:19:45 10:19:45
|
2000 340 894 447
|
0,5600 0,5550 0,5600 0,5600
|
1 4 1 1 |
160 20080 113 40 |
0.55500 0.55000 0.54000 0.53500 |
0.60000 0.64000 0.64500 0.65000 |
14199 26508 7564 3000 |
2 4 1 1 |
|
IFCAPITAL |
0.00 |
0.00 % |
17:01:44 |
105 |
0,2520 |
1 |
714 |
0.27000 |
PKC |
23279 |
8 |
0 |
0 |
[+] |
IFC |
0.00 0.00 |
0.22700 0.27700 |
17:00:00 17:00:00 17:00:00 17:00:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 1 1 1 |
300 3030 2000 8000 |
0.25200 0.21000 0.20000 0.15000 |
0.20000 0.22000 0.22900 0.24000 |
3780 3418 4000 8000 |
1 1 1 1 |
|
IFIRMA |
25.00 |
0.00 % |
11:32:29 |
20 |
24,9000 |
5 |
103 |
24.80000 |
24.90000 |
2506 |
1 |
4 |
108 |
[+] |
IFI |
24.90 25.20 |
22.50000 27.50000 |
11:28:56 11:28:56 11:28:56 11:28:04
|
80 4 141 3
|
24,9000 24,9000 24,9000 25,2000
|
1 6 5 8 |
2 221 160 430 |
24.70000 24.50000 24.40000 24.30000 |
25.00000 25.20000 25.30000 25.40000 |
14 832 274 400 |
1 5 3 6 |
|
IFSA |
0.00 |
99.99 % |
17:00:00 |
233 |
6,6800 |
13 |
68100 |
PKC |
PKC |
13889 |
9 |
0 |
0 |
[+] |
IFR |
0.00 0.00 |
0.35400 0.43200 |
17:00:00 17:00:00 17:00:00 17:00:00
|
806 500 1000 200
|
6,6800 6,6800 6,6800 6,6800
|
1 1 1 2 |
25000 40 3000 8500 |
1.00000 0.72200 0.55000 0.50000 |
0.39300 0.74000 1.00000 1.01000 |
397 3378 5 505 |
2 1 1 1 |
|
IIAAV |
0.00 |
0.00 % |
13:34:16 |
1 |
97,6000 |
1 |
1000 |
98.70000 |
100.00000 |
8 |
1 |
0 |
0 |
[+] |
IIA |
0.00 0.00 |
87.90000 107.20000 |
09:18:49 14:38:59 13:28:14 16:30:04
|
74 15 105 1
|
95,9000 93,7000 91,1000 92,2000
|
1 1 1 0 |
10 100 1 0 |
97.80000 90.00000 87.70000 0.00000 |
100.20000 103.00000 120.00000 0.00000 |
1000 2 34 0 |
1 1 1 0 |
|
IMCOMPANY |
10.00 |
0.00 % |
09:17:30 |
193 |
9,9200 |
1 |
1050 |
9.92000 |
10.00000 |
68 |
1 |
0 |
2 |
[+] |
IMC |
9.92 10.00 |
9.00000 11.00000 |
09:00:00 15:15:54 15:15:54 15:15:54
|
2 350 163 2
|
10,0000 9,9200 9,9200 9,9400
|
1 2 1 1 |
1416 4 2 40 |
9.90000 9.88000 9.86000 9.80000 |
10.15000 10.20000 10.25000 10.30000 |
698 453 1000 72 |
2 3 2 3 |
|
IMMOBILE |
2.76 |
-0.70 % |
11:32:28 |
390 |
2,8500 |
1 |
924 |
2.77000 |
2.85000 |
110 |
1 |
1 |
4 |
[+] |
GKI |
2.76 2.85 |
2.49000 3.03000 |
11:27:02 10:55:47 10:38:44 10:38:44
|
160 40 460 40
|
2,8500 2,8000 2,8000 2,7900
|
6 1 1 1 |
8976 3500 2000 3000 |
2.76000 2.75000 2.74000 2.72000 |
2.87000 2.88000 2.89000 2.94000 |
500 3200 2596 500 |
1 1 1 1 |
|
IMS |
4.35 |
-0.46 % |
10:40:16 |
20 |
4,3500 |
1 |
343 |
4.30000 |
4.35000 |
630 |
2 |
0 |
0 |
[+] |
IMS |
4.35 4.35 |
3.92000 4.78000 |
09:25:55 09:21:42 16:49:08 16:22:26
|
10 30 100 307
|
4,3500 4,3500 4,3700 4,3000
|
1 3 1 2 |
50 1547 500 1020 |
4.29000 4.28000 4.27000 4.25000 |
4.36000 4.37000 4.38000 4.39000 |
1077 5000 1644 4950 |
3 1 2 1 |
|
INC SA |
2.89 |
-0.69 % |
10:08:50 |
20 |
2,8800 |
1 |
30 |
2.79000 |
2.88000 |
480 |
1 |
0 |
0 |
[+] |
INC |
2.88 2.89 |
2.61000 3.17000 |
09:00:00 14:37:41 14:37:41 14:37:41
|
5 44 8 43
|
2,8900 2,9000 2,8900 2,8900
|
2 1 1 1 |
711 2750 30 500 |
2.78000 2.77000 2.75000 2.73000 |
2.89000 2.90000 2.94000 2.99000 |
345 2605 719 2000 |
1 1 1 1 |
|
INGBSK |
316.50 |
-1.90 % |
11:37:44 |
10 |
310,5000 |
4 |
44 |
310.50000 |
311.00000 |
82 |
2 |
7 |
2,229 |
[+] |
ING |
308.00 318.50 |
285.00000 348.00000 |
11:37:31 11:31:50 11:31:50 11:31:20
|
2 7 3 10
|
311,0000 311,0000 311,0000 311,0000
|
3 3 4 4 |
117 146 40 142 |
310.00000 309.50000 309.00000 308.50000 |
311.50000 312.00000 312.50000 313.00000 |
60 381 69 618 |
2 4 3 5 |
|
INPRO |
8.00 |
1.27 % |
09:01:21 |
2 |
8,0000 |
1 |
975 |
7.70000 |
7.95000 |
500 |
1 |
0 |
0 |
[+] |
INP |
8.00 8.00 |
7.20000 8.80000 |
10:11:36 09:01:10 11:39:02 11:39:02
|
300 2 293 7
|
7,9000 8,0000 7,7500 7,9000
|
1 2 1 1 |
105 800 208 199 |
7.55000 7.50000 7.25000 7.20000 |
8.00000 8.05000 8.10000 8.20000 |
1143 4595 424 30350 |
2 2 3 3 |
|
INSTALKRK |
41.10 |
-1.20 % |
11:14:54 |
57 |
41,0000 |
2 |
170 |
40.60000 |
41.20000 |
3 |
1 |
1 |
21 |
[+] |
INK |
41.00 41.10 |
37.00000 45.20000 |
11:14:54 11:14:54 11:14:54 10:56:49
|
244 65 79 1
|
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 |
|
INTERAOLT |
0.00 |
17.52 % |
17:00:23 |
43 |
11,5400 |
2 |
192 |
0.50000 |
PKC |
6165 |
27 |
0 |
0 |
[+] |
IRL |
0.00 0.00 |
8.84000 10.80000 |
17:00:15 17:00:00 17:00:00 17:00:00
|
139 361 147 132
|
11,5400 11,5400 11,5400 11,5400
|
1 1 0 0 |
100 10000 0 0 |
0.34000 0.01000 0.00000 0.00000 |
0.01000 0.30000 0.50000 1.00000 |
185 192 1000 800 |
3 1 1 1 |
|
INTERBUD |
2.32 |
-0.82 % |
11:25:57 |
3 |
2,4200 |
1 |
100 |
2.24000 |
2.42000 |
1986 |
2 |
1 |
1 |
[+] |
ITB |
2.32 2.42 |
2.10000 2.54000 |
11:14:31 11:11:16 15:24:25 15:11:06
|
1 554 1 500
|
2,4000 2,3200 2,4400 2,3800
|
1 1 1 5 |
844 750 1625 15240 |
2.22000 2.20000 2.08000 2.00000 |
2.44000 2.48000 2.50000 2.56000 |
2940 663 350 2872 |
2 1 1 1 |
|
INTERCARS |
540.00 |
-1.27 % |
11:27:33 |
10 |
543,0000 |
1 |
153 |
543.00000 |
545.00000 |
2 |
1 |
0 |
21 |
[+] |
CAR |
540.00 547.00 |
486.00000 594.00000 |
11:27:33 11:23:39 10:15:57 09:22:15
|
1 1 20 1
|
543,0000 543,0000 543,0000 547,0000
|
2 3 3 4 |
25 79 124 53 |
542.00000 541.00000 540.00000 539.00000 |
546.00000 547.00000 548.00000 549.00000 |
32 16 43 18 |
5 2 2 1 |
|
INTERSPPL |
0.89 |
0.00 % |
09:00:00 |
4 |
0,8920 |
1 |
16 |
0.89200 |
0.92000 |
985 |
1 |
0 |
0 |
[+] |
IPO |
0.89 0.89 |
0.80400 0.98000 |
15:41:32 12:14:02 10:09:50 09:43:43
|
200 15 2000 5500
|
0,8920 0,9200 0,9280 0,9000
|
1 1 1 1 |
911 1940 9500 8562 |
0.88200 0.88000 0.87800 0.87600 |
0.92400 0.92600 0.93400 0.94600 |
3060 8100 60 3165 |
1 1 1 1 |
|
INTROL |
10.40 |
1.94 % |
11:37:13 |
195 |
10,5000 |
1 |
665 |
10.50000 |
10.55000 |
1281 |
4 |
3 |
31 |
[+] |
INL |
10.40 10.50 |
9.36000 11.40000 |
11:28:23 11:28:23 11:28:23 10:15:01
|
55 478 467 76
|
10,5000 10,5000 10,5000 10,5000
|
1 1 1 1 |
174 300 5 100 |
10.45000 10.35000 10.30000 10.15000 |
10.60000 10.65000 10.70000 10.80000 |
2033 100 130 152 |
2 1 1 2 |
|
IPOPEMA |
0.00 |
0.00 % |
16:33:48 |
427 |
3,6500 |
2 |
430 |
3.47000 |
3.63000 |
1850 |
1 |
0 |
0 |
[+] |
IPE |
0.00 0.00 |
3.29000 4.01000 |
15:50:03 15:30:10 15:11:45 15:11:45
|
1250 50 780 143
|
3,6000 3,6500 3,6000 3,6000
|
2 1 1 1 |
584 430 170 390 |
3.43000 3.42000 3.41000 3.40000 |
3.65000 3.67000 3.70000 3.80000 |
73 2051 3682 500 |
1 1 1 1 |
|
IZOLACJA |
3.85 |
-2.86 % |
09:37:43 |
312 |
3,7400 |
1 |
1000 |
3.75000 |
3.87000 |
2000 |
1 |
2 |
7 |
[+] |
IZO |
3.74 3.87 |
3.47000 4.23000 |
09:37:26 09:37:03 09:22:08 09:22:08
|
9 9 494 9
|
3,7400 3,7500 3,8700 3,8600
|
1 2 3 2 |
1500 18 618 2200 |
3.74000 3.73000 3.71000 3.70000 |
3.96000 3.99000 4.00000 4.02000 |
3684 745 7500 600 |
2 1 2 1 |
|
IZOSTAL |
2.49 |
-0.78 % |
11:16:19 |
231 |
2,5400 |
1 |
4000 |
2.51000 |
2.53000 |
300 |
1 |
22 |
54 |
[+] |
IZS |
2.49 2.54 |
2.25000 2.73000 |
11:16:19 11:04:34 11:04:34 10:30:56
|
400 60 10 763
|
2,5300 2,5000 2,5000 2,5000
|
2 10 13 4 |
450 2072 1195 554 |
2.50000 2.49000 2.48000 2.47000 |
2.54000 2.55000 2.56000 2.57000 |
602 910 733 1000 |
4 3 2 1 |
|
JSW |
38.18 |
-1.91 % |
11:43:58 |
1 |
37,4000 |
2 |
158 |
37.36000 |
37.39000 |
190 |
2 |
217 |
8,219 |
[+] |
JSW |
37.34 38.48 |
34.37000 41.99000 |
11:43:57 11:43:57 11:43:56 11:43:48
|
1 99 100 50
|
37,4000 37,4000 37,4000 37,4000
|
3 3 2 1 |
578 754 154 100 |
37.35000 37.34000 37.33000 37.31000 |
37.40000 37.41000 37.45000 37.47000 |
564 40 354 752 |
2 1 4 4 |
|
JWWINVEST |
3.96 |
-1.52 % |
10:05:56 |
60 |
3,9000 |
2 |
750 |
3.92000 |
3.96000 |
208 |
2 |
0 |
0 |
[+] |
JWW |
3.90 3.96 |
3.58000 4.34000 |
09:18:32 17:00:00 16:47:04 16:46:40
|
5 37 44 58
|
3,9600 3,9600 3,9200 3,9200
|
2 2 1 2 |
1240 1450 200 2489 |
3.90000 3.88000 3.86000 3.84000 |
3.98000 4.02000 4.04000 4.06000 |
520 2075 100 2800 |
2 3 1 3 |
|
KCI |
0.82 |
0.25 % |
09:01:28 |
15 |
0,8160 |
1 |
950 |
0.80800 |
0.81600 |
5495 |
3 |
0 |
0 |
[+] |
KCI |
0.82 0.82 |
0.73600 0.89600 |
16:27:01 15:54:10 15:19:54 15:19:54
|
1 2000 201 1936
|
0,8140 0,8060 0,8020 0,8020
|
2 5 2 1 |
212 8224 1024 5000 |
0.80400 0.80200 0.80000 0.79600 |
0.81800 0.82000 0.82600 0.82800 |
5000 1895 11456 600 |
1 1 2 1 |
|
KERNEL |
9.15 |
0.49 % |
11:41:40 |
1 |
9,1550 |
1 |
99 |
9.15500 |
9.26000 |
297 |
1 |
25 |
228 |
[+] |
KER |
8.92 9.40 |
8.23500 10.06000 |
11:38:34 11:37:21 11:37:20 11:34:16
|
180 2 2 95
|
9,2500 9,1550 9,1600 9,2500
|
1 1 1 1 |
220 100 2838 1425 |
9.15000 9.12000 9.10000 9.07000 |
9.29000 9.34000 9.38000 9.42000 |
8 1423 320 840 |
1 1 2 1 |
|
KETY |
750.50 |
-3.06 % |
11:41:21 |
6 |
727,5000 |
4 |
72 |
726.50000 |
727.50000 |
31 |
4 |
5 |
3,854 |
[+] |
KTY |
725.00 750.50 |
675.50000 825.50000 |
11:41:21 11:40:19 11:40:19 11:40:19
|
4 2 4 4
|
727,5000 728,0000 727,5000 727,5000
|
7 2 2 2 |
74 25 39 27 |
726.00000 725.50000 725.00000 724.50000 |
728.00000 728.50000 729.00000 729.50000 |
103 45 90 79 |
4 3 4 7 |
|
KGHM |
117.00 |
-1.87 % |
11:43:56 |
100 |
115,7500 |
2 |
147 |
115.75000 |
115.85000 |
449 |
5 |
222 |
25,903 |
[+] |
KGH |
115.40 117.75 |
105.30000 128.70000 |
11:43:49 11:43:49 11:43:49 11:43:49
|
128 114 12 246
|
115,8000 115,8000 115,8000 115,8000
|
2 3 7 2 |
162 200 719 147 |
115.70000 115.65000 115.60000 115.55000 |
115.90000 115.95000 116.00000 116.05000 |
747 430 630 1097 |
7 4 6 2 |
|
KGL |
15.30 |
1.32 % |
09:00:00 |
4 |
15,3000 |
1 |
521 |
14.40000 |
15.10000 |
497 |
1 |
0 |
0 |
[+] |
KGL |
15.30 15.30 |
13.80000 16.80000 |
16:14:20 14:56:20 14:56:20 14:56:20
|
2 511 500 120
|
15,1000 14,7000 14,4500 14,4000
|
1 2 2 1 |
280 550 1300 960 |
14.20000 14.15000 14.10000 14.05000 |
15.30000 15.50000 16.00000 16.10000 |
396 585 100 2 |
1 2 1 1 |
|
KINOPOL |
16.55 |
-1.81 % |
11:42:49 |
48 |
16,3000 |
2 |
2352 |
16.30000 |
16.60000 |
95 |
1 |
4 |
60 |
[+] |
KPL |
16.30 16.70 |
14.90000 18.20000 |
11:42:49 11:42:49 11:42:49 11:42:49
|
50 250 250 2
|
16,3000 16,3000 16,3500 16,3500
|
3 2 2 4 |
118 500 900 924 |
16.25000 16.20000 16.15000 16.05000 |
16.65000 16.70000 16.75000 16.80000 |
400 535 1226 593 |
1 2 3 3 |
|
KOGENERA |
62.80 |
-0.32 % |
11:42:40 |
30 |
62,4000 |
2 |
284 |
62.20000 |
63.60000 |
166 |
2 |
4 |
240 |
[+] |
KGN |
62.00 65.40 |
56.60000 69.00000 |
11:23:01 11:23:01 11:12:02 11:00:46
|
16 49 1 8
|
62,2000 62,2000 62,2000 62,0000
|
5 1 1 1 |
341 135 75 15 |
62.00000 61.60000 61.00000 60.80000 |
63.80000 64.00000 64.20000 64.40000 |
100 743 25 19 |
2 3 1 1 |
|
KOMPAP |
0.00 |
0.00 % |
14:41:40 |
20 |
19,7000 |
1 |
400 |
19.00000 |
19.70000 |
380 |
1 |
0 |
0 |
[+] |
KMP |
0.00 0.00 |
17.80000 21.60000 |
14:08:14 14:08:14 12:14:08 12:14:08
|
100 400 5 395
|
19,0000 19,0000 20,0000 19,3000
|
1 1 1 0 |
19 400 50 0 |
18.40000 17.90000 16.00000 0.00000 |
19.80000 20.00000 20.20000 21.80000 |
400 750 797 450 |
1 2 1 1 |
|
KOMPUTRON |
4.64 |
0.64 % |
11:05:50 |
1 |
4,7500 |
1 |
498 |
4.70000 |
4.73000 |
1 |
1 |
2 |
9 |
[+] |
KOM |
4.64 4.75 |
4.18000 5.10000 |
11:05:50 11:05:50 11:05:50 11:05:50
|
1 3 8 2
|
4,7500 4,7400 4,7300 4,7100
|
1 1 1 3 |
496 3 3 96 |
4.69000 4.67000 4.66000 4.65000 |
4.74000 4.75000 4.76000 4.77000 |
2 3 7 677 |
1 2 2 2 |
|
KPPD |
54.20 |
0.00 % |
10:33:20 |
1 |
54,6000 |
1 |
140 |
54.20000 |
54.60000 |
84 |
1 |
0 |
1 |
[+] |
KPD |
54.20 54.60 |
48.80000 59.60000 |
09:06:05 11:35:29 15:31:48 10:55:45
|
18 10 1 1
|
54,2000 54,6000 54,6000 54,6000
|
1 1 1 1 |
1 1 30 50 |
54.00000 53.60000 50.20000 50.00000 |
55.80000 56.20000 56.60000 56.80000 |
9 31 2 140 |
1 4 1 1 |
|
KRAKCHEM |
0.00 |
0.00 % |
13:38:26 |
2000 |
0,3600 |
2 |
1500 |
0.36200 |
0.37200 |
3596 |
2 |
0 |
0 |
[+] |
KCH |
0.00 0.00 |
0.32400 0.39600 |
10:30:46 10:30:36 10:30:36 10:30:36
|
56 218 1980 181
|
0,3540 0,3560 0,3560 0,3580
|
2 1 1 2 |
23000 1000 202 2827 |
0.36000 0.35600 0.35400 0.35200 |
0.37400 0.37800 0.40000 0.40600 |
3000 5000 3946 3194 |
1 1 2 2 |
|
KREDYTIN |
21.20 |
0.00 % |
09:03:30 |
2 |
21,2000 |
4 |
121 |
19.80000 |
20.40000 |
400 |
1 |
0 |
0 |
[+] |
KRI |
21.20 21.20 |
19.10000 23.20000 |
09:03:30 09:03:30 09:03:30 09:03:29
|
2 2 2 2
|
21,2000 21,2000 21,2000 21,2000
|
3 3 1 1 |
239 428 67 92 |
19.70000 19.60000 19.20000 18.10000 |
20.60000 20.80000 21.00000 21.20000 |
18 9 9 359 |
2 1 1 3 |
|
KRKA |
540.00 |
0.00 % |
11:00:52 |
3 |
542,0000 |
1 |
500 |
538.00000 |
542.00000 |
1 |
1 |
0 |
9 |
[+] |
KRK |
540.00 542.00 |
486.00000 594.00000 |
09:49:31 09:31:01 09:06:48 09:00:00
|
1 8 1 4
|
542,0000 540,0000 540,0000 540,0000
|
2 1 1 1 |
2 1 1 6 |
536.00000 530.00000 528.00000 526.00000 |
546.00000 548.00000 550.00000 552.00000 |
26 17 29 502 |
1 2 1 2 |
|
KRUK |
423.80 |
-1.37 % |
11:43:06 |
1 |
418,0000 |
2 |
4 |
417.40000 |
418.00000 |
95 |
5 |
11 |
4,466 |
[+] |
KRU |
417.20 423.80 |
381.60000 466.00000 |
11:42:15 11:41:05 11:41:05 11:41:05
|
1 3 4 1
|
418,0000 417,4000 417,4000 417,4000
|
4 17 4 1 |
85 334 164 24 |
417.20000 417.00000 416.80000 416.60000 |
418.20000 418.40000 418.60000 418.80000 |
146 111 110 92 |
7 4 3 2 |
|
KRVITAMIN |
11.95 |
-1.26 % |
10:47:01 |
84 |
11,8000 |
2 |
658 |
11.45000 |
11.80000 |
320 |
1 |
1 |
16 |
[+] |
KVT |
11.80 12.00 |
10.80000 13.10000 |
10:43:13 09:11:00 09:09:37 09:09:37
|
633 579 46 19
|
11,8500 12,0000 12,0000 11,9500
|
1 1 1 1 |
89 62 2 2 |
11.35000 11.10000 11.00000 10.70000 |
12.00000 12.05000 12.30000 12.35000 |
5625 2 2 2 |
2 1 1 2 |
|
KSGAGRO |
0.00 |
0.00 % |
13:16:17 |
393 |
1,5700 |
2 |
81 |
1.53000 |
1.57000 |
1423 |
4 |
0 |
0 |
[+] |
KSG |
0.00 0.00 |
1.41500 1.72500 |
13:16:17 10:08:44 10:08:44 10:08:44
|
40 293 8 150
|
1,5650 1,5700 1,5650 1,5600
|
1 1 2 2 |
22 11 261 7349 |
1.52000 1.51500 1.50500 1.50000 |
1.58000 1.58500 1.59000 1.60000 |
760 366 100 100 |
1 1 1 1 |
|
LABOPRINT |
22.20 |
-0.90 % |
09:14:24 |
80 |
22,0000 |
1 |
220 |
22.00000 |
22.20000 |
146 |
1 |
0 |
2 |
[+] |
LAB |
22.00 22.20 |
20.00000 24.40000 |
09:13:18 09:13:16 09:13:14 09:13:12
|
1 1 1 1
|
22,2000 22,2000 22,2000 22,2000
|
1 2 1 2 |
345 25 40 40 |
21.80000 21.60000 21.20000 21.00000 |
22.60000 22.80000 23.00000 23.20000 |
189 329 20 20 |
1 1 1 1 |
|
LARQ |
2.10 |
0.00 % |
11:42:08 |
2594 |
2,1000 |
1 |
58 |
2.06000 |
2.10000 |
978 |
1 |
32 |
66 |
[+] |
LRQ |
2.06 2.10 |
1.89000 2.30000 |
11:42:08 11:04:43 09:23:16 09:23:16
|
31 24272 3000 2000
|
2,1000 2,0600 2,0600 2,0600
|
3 1 1 1 |
6230 2000 50 570 |
2.00000 1.96000 1.83000 1.82000 |
2.16000 2.20000 2.26000 2.28000 |
2000 283 1000 5230 |
1 1 1 4 |
|
LENA |
3.53 |
-0.56 % |
09:00:00 |
190 |
3,5300 |
2 |
583 |
3.53000 |
3.60000 |
183 |
1 |
1 |
2 |
[+] |
LEN |
3.53 3.53 |
3.18000 3.88000 |
09:00:00 17:00:00 16:49:45 16:42:44
|
310 400 500 34
|
3,5300 3,5500 3,5500 3,6000
|
4 1 3 1 |
2041 2952 751 150 |
3.52000 3.51000 3.50000 3.48000 |
3.62000 3.63000 3.65000 3.69000 |
1000 2850 298 1000 |
1 1 1 1 |
|
LENTEX |
7.36 |
1.10 % |
11:39:23 |
82 |
7,3600 |
1 |
251 |
7.36000 |
7.38000 |
2320 |
3 |
38 |
279 |
[+] |
LTX |
7.14 7.42 |
6.64000 8.08000 |
11:32:58 11:32:58 11:22:55 11:22:55
|
49 246 148 37
|
7,3600 7,3600 7,3600 7,3600
|
2 2 2 1 |
680 812 365 240 |
7.24000 7.22000 7.20000 7.18000 |
7.40000 7.42000 7.46000 7.48000 |
1548 1600 84 1400 |
3 2 1 2 |
|
LESS |
0.24 |
1.65 % |
10:51:15 |
50 |
0,2470 |
1 |
89 |
0.24700 |
0.24800 |
200 |
3 |
20 |
5 |
[+] |
LES |
0.24 0.25 |
0.21900 0.26700 |
10:38:48 10:38:43 10:35:41 10:34:02
|
50 50 50 3000
|
0,2470 0,2470 0,2470 0,2470
|
1 1 5 2 |
100 100 5219 23135 |
0.24400 0.24300 0.24200 0.24100 |
0.24900 0.25000 0.25100 0.25300 |
3494 22800 7200 10 |
5 6 2 1 |
|
LIBET |
1.60 |
-3.12 % |
10:52:24 |
60 |
1,5500 |
1 |
1480 |
1.55000 |
1.60000 |
840 |
3 |
2 |
2 |
[+] |
LBT |
1.55 1.60 |
1.44000 1.76000 |
10:52:24 09:00:00 09:00:00 09:00:00
|
1490 10 10 2
|
1,5500 1,6000 1,6000 1,6300
|
1 4 1 1 |
7000 4139 4080 1625 |
1.54000 1.50000 1.49000 1.48000 |
1.62000 1.63000 1.64000 1.66000 |
2000 2479 6500 1847 |
1 2 1 1 |
|
LOKUM |
24.40 |
-0.79 % |
09:53:22 |
8 |
25,2000 |
3 |
138 |
24.40000 |
25.20000 |
309 |
2 |
0 |
1 |
[+] |
LKD |
24.40 25.20 |
22.00000 26.80000 |
09:09:52 17:00:00 15:42:14 14:41:34
|
25 2 226 164
|
24,4000 25,4000 24,6000 24,6000
|
2 1 2 2 |
142 143 82 2 |
24.20000 24.00000 23.00000 22.40000 |
25.40000 25.60000 25.80000 26.00000 |
398 41 3 404 |
2 1 1 3 |
|
LPP |
14,170.00 |
-3.55 % |
11:43:56 |
1 |
13 310,0000 |
3 |
6 |
13270.00000 |
13310.00000 |
3 |
2 |
9 |
123,499 |
[+] |
LPP |
13,100.00 14,400.00 |
12760.00000 15580.00000 |
11:43:26 11:43:26 11:43:26 11:43:26
|
3 1 1 4
|
13 300,0000 13 300,0000 13 300,0000 13 300,0000
|
1 3 1 1 |
5 14 1 1 |
13260.00000 13240.00000 13230.00000 13220.00000 |
13320.00000 13330.00000 13340.00000 13350.00000 |
7 7 10 16 |
4 2 3 3 |
|
LSISOFT |
0.00 |
0.00 % |
16:38:28 |
10 |
15,4500 |
3 |
610 |
15.00000 |
15.45000 |
7 |
1 |
0 |
0 |
[+] |
LSI |
0.00 0.00 |
13.95000 16.95000 |
16:04:08 16:03:47 16:03:39 16:03:39
|
300 300 140 760
|
15,3500 15,3500 15,3500 15,3000
|
1 2 1 1 |
1 374 275 40 |
14.70000 14.50000 14.45000 14.40000 |
15.55000 15.60000 15.65000 15.80000 |
300 500 100 277 |
1 1 1 1 |
|
LUBAWA |
3.70 |
0.54 % |
11:43:33 |
1 |
3,7240 |
2 |
300 |
3.71200 |
3.72400 |
1070 |
1 |
106 |
394 |
[+] |
LBW |
3.67 3.79 |
3.33400 4.07400 |
11:41:15 11:36:14 11:36:14 11:36:14
|
342 223 623 658
|
3,7200 3,7220 3,7220 3,7200
|
1 2 2 2 |
480 1384 810 4113 |
3.71000 3.70400 3.70200 3.70000 |
3.72800 3.73000 3.73200 3.73400 |
1000 1000 3855 321 |
2 2 1 1 |
|
MABION |
16.54 |
-0.96 % |
11:04:24 |
20 |
16,5000 |
3 |
1060 |
16.50000 |
16.58000 |
215 |
1 |
2 |
38 |
[+] |
MAB |
16.32 16.78 |
14.89000 18.19000 |
11:02:57 11:02:57 11:00:59 11:00:59
|
399 1 1 18
|
16,5000 16,5000 16,6000 16,5500
|
1 1 1 1 |
400 1 400 400 |
16.48000 16.47000 16.46000 16.45000 |
16.59000 16.60000 16.65000 16.68000 |
50 67 1 200 |
3 2 1 1 |
|
MAKARONPL |
22.50 |
-1.33 % |
11:23:10 |
169 |
22,2000 |
4 |
211 |
22.20000 |
22.40000 |
317 |
3 |
1 |
12 |
[+] |
MAK |
22.20 22.50 |
20.30000 24.70000 |
10:54:16 09:59:28 09:45:50 09:34:10
|
20 12 9 50
|
22,2000 22,4000 22,4000 22,4000
|
2 7 1 3 |
1221 1080 23 146 |
22.10000 22.00000 21.90000 21.80000 |
22.50000 22.60000 22.70000 22.80000 |
111 111 222 601 |
3 1 2 4 |
|
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
|
4 5 3 3 |
110 206 151 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 |
|
MARVIPOL |
8.38 |
2.22 % |
11:41:59 |
50 |
8,3000 |
2 |
5150 |
8.30000 |
8.36000 |
143 |
1 |
58 |
487 |
[+] |
MVP |
8.30 8.46 |
7.56000 9.20000 |
11:41:59 11:41:59 11:33:10 11:30:25
|
200 50 26 182
|
8,3400 8,3400 8,3600 8,3600
|
1 1 4 1 |
1000 685 2345 200 |
8.24000 8.22000 8.20000 8.18000 |
8.38000 8.42000 8.44000 8.46000 |
40 500 555 3267 |
1 1 1 2 |
|
MAXCOM |
9.84 |
-1.02 % |
10:36:02 |
115 |
9,7400 |
1 |
18 |
9.74000 |
9.80000 |
32 |
1 |
0 |
2 |
[+] |
MXC |
9.74 9.94 |
8.86000 10.80000 |
10:27:59 10:27:59 10:27:59 09:55:51
|
8 2 8 8
|
9,7400 9,7400 9,7600 9,7800
|
3 1 1 2 |
18 8 3 11 |
9.72000 9.70000 9.68000 9.66000 |
9.90000 9.92000 9.94000 9.96000 |
8 8 88 21 |
1 1 4 2 |
|
MBANK |
724.40 |
-3.28 % |
11:42:55 |
3 |
701,2000 |
1 |
10 |
701.20000 |
702.20000 |
49 |
4 |
11 |
7,717 |
[+] |
MBK |
700.00 725.80 |
652.00000 796.80000 |
11:42:55 11:42:55 11:42:55 11:40:45
|
2 4 10 10
|
701,2000 701,2000 701,2000 701,2000
|
3 3 2 2 |
8 23 15 12 |
701.00000 700.80000 700.60000 700.40000 |
702.40000 702.60000 702.80000 703.00000 |
38 29 41 137 |
2 2 3 3 |
|
MBWS |
13.00 |
0.00 % |
09:01:09 |
16 |
13,0000 |
1 |
750 |
12.50000 |
13.10000 |
710 |
1 |
0 |
0 |
[+] |
MBW |
13.00 13.00 |
11.70000 14.30000 |
09:01:01 09:02:16 10:19:13 09:03:58
|
2 2 100 2
|
13,0000 13,0000 13,0000 13,6000
|
0 0 0 0 |
0 0 0 0 |
0.00000 0.00000 0.00000 0.00000 |
13.60000 13.70000 14.00000 14.20000 |
198 327 98 8 |
1 2 1 1 |
|
MCI |
24.30 |
-3.31 % |
11:22:04 |
43 |
23,4000 |
2 |
482 |
23.40000 |
23.90000 |
57 |
1 |
2 |
51 |
[+] |
MCI |
23.40 24.30 |
21.90000 26.70000 |
11:22:04 11:22:04 11:22:04 11:22:04
|
25 250 300 420
|
23,4000 23,5000 23,6000 23,7000
|
2 2 1 1 |
1075 333 70 200 |
23.30000 23.20000 23.10000 23.00000 |
24.00000 24.10000 24.20000 24.30000 |
570 550 5 197 |
3 1 1 2 |
|
MDIENERGIA |
1.63 |
-0.31 % |
09:00:00 |
2 |
1,6250 |
10 |
3079 |
1.56500 |
1.62500 |
998 |
1 |
0 |
0 |
[+] |
MDI |
1.63 1.63 |
1.46500 1.78500 |
15:44:16 15:44:16 15:44:16 15:44:16
|
215 25 25 25
|
1,6300 1,6250 1,6200 1,6200
|
2 1 3 1 |
700 323 5250 1200 |
1.56000 1.55000 1.54500 1.54000 |
1.63000 1.63500 1.64500 1.67000 |
286 25 4852 844 |
2 1 1 2 |
|
MEDICALG |
25.70 |
0.19 % |
11:39:53 |
219 |
26,0500 |
1 |
25 |
26.00000 |
26.10000 |
1 |
1 |
4 |
105 |
[+] |
MDG |
25.70 26.40 |
23.15000 28.25000 |
11:39:53 11:39:53 11:15:10 11:14:47
|
19 1 1 169
|
26,0500 26,1000 26,1500 26,1500
|
1 4 4 2 |
1 7 106 51 |
25.95000 25.90000 25.85000 25.80000 |
26.15000 26.20000 26.25000 26.30000 |
114 1 7 43 |
2 1 1 1 |
|
MEDINICE |
9.98 |
0.20 % |
11:39:28 |
287 |
10,0000 |
1 |
39 |
9.84000 |
10.00000 |
213 |
1 |
0 |
4 |
[+] |
ICE |
9.76 10.00 |
9.00000 10.95000 |
11:39:11 11:39:11 11:39:11 11:14:39
|
8 3 9 20
|
10,0000 10,0000 9,9800 9,7600
|
1 3 1 4 |
30 337 2 148 |
9.76000 9.74000 9.72000 9.70000 |
10.05000 10.10000 10.15000 10.20000 |
300 330 668 415 |
1 2 3 3 |
|
MENNICA |
16.50 |
0.00 % |
10:09:52 |
1000 |
16,5000 |
1 |
500 |
16.50000 |
16.65000 |
100 |
1 |
7 |
119 |
[+] |
MNC |
16.50 16.50 |
14.85000 18.15000 |
10:08:01 10:07:13 10:07:13 10:05:45
|
3211 1386 614 443
|
16,5000 16,5000 16,5000 16,5000
|
2 1 2 2 |
1001 1 2 702 |
16.45000 16.40000 16.35000 16.30000 |
16.70000 16.80000 16.85000 16.90000 |
1120 150 5 783 |
2 1 1 3 |
|
MERCATOR |
43.70 |
0.32 % |
11:13:54 |
80 |
43,8400 |
1 |
272 |
43.86000 |
44.18000 |
71 |
2 |
1 |
43 |
[+] |
MRC |
43.70 44.20 |
39.34000 48.06000 |
11:13:54 11:09:59 11:09:59 10:29:13
|
1 69 1 25
|
43,8400 43,8400 43,8400 44,2000
|
1 1 1 1 |
20 1 70 28 |
43.84000 43.80000 43.78000 43.76000 |
44.20000 44.24000 44.28000 44.38000 |
30 28 70 1 |
2 1 1 1 |
|
MERCOR |
25.10 |
-1.57 % |
11:08:28 |
145 |
25,0000 |
1 |
1 |
24.80000 |
25.10000 |
176 |
1 |
0 |
8 |
[+] |
MCR |
25.00 25.40 |
22.60000 27.60000 |
11:08:28 11:08:28 11:08:28 11:05:34
|
9 10 99 1
|
25,0000 25,0000 25,0000 25,0000
|
2 3 3 1 |
2 3 225 300 |
24.70000 24.60000 24.50000 24.40000 |
25.40000 25.50000 25.60000 25.70000 |
382 259 90 270 |
3 3 1 2 |
|
MEXPOLSKA |
4.10 |
1.95 % |
10:48:39 |
12 |
4,1800 |
1 |
8 |
4.10000 |
4.18000 |
2400 |
1 |
0 |
1 |
[+] |
MEX |
4.10 4.31 |
3.69000 4.51000 |
10:48:39 10:48:39 10:48:39 10:48:39
|
8 8 8 8
|
4,1800 4,1700 4,1700 4,1700
|
1 2 2 1 |
8 16 16 8 |
4.09000 4.08000 4.07000 4.06000 |
4.30000 4.31000 4.32000 4.33000 |
837 27 290 652 |
1 1 1 2 |
|
MFO |
36.40 |
-1.37 % |
11:29:18 |
80 |
36,0000 |
1 |
338 |
35.90000 |
36.10000 |
100 |
1 |
8 |
274 |
[+] |
MFO |
35.70 36.50 |
32.80000 40.00000 |
11:29:18 11:12:54 11:04:54 10:59:09
|
20 80 77 37
|
36,1000 36,1000 36,2000 36,2000
|
1 1 1 1 |
38 100 140 283 |
35.80000 35.70000 35.60000 35.40000 |
36.20000 36.30000 36.60000 37.00000 |
100 100 274 150 |
1 1 1 2 |
|
MILKILAND |
0.00 |
0.00 % |
13:17:54 |
215 |
0,5830 |
4 |
382 |
0.57600 |
0.58300 |
92 |
1 |
0 |
0 |
[+] |
MLK |
0.00 0.00 |
0.52500 0.64100 |
13:17:54 13:17:54 11:54:40 11:54:40
|
100 80 171 40
|
0,5820 0,5820 0,5700 0,5710
|
3 1 2 1 |
300 100 3109 20 |
0.57500 0.57400 0.57000 0.56600 |
0.58500 0.58800 0.59000 0.59400 |
70 50 28 50 |
1 1 1 1 |
|
MILLENNIUM |
10.50 |
-2.74 % |
11:43:38 |
761 |
10,3000 |
1 |
302 |
10.28000 |
10.30000 |
1946 |
2 |
156 |
1,623 |
[+] |
MIL |
10.28 10.60 |
9.45000 11.55000 |
11:43:38 11:43:38 11:43:01 11:42:16
|
300 500 500 500
|
10,3000 10,2800 10,3000 10,3000
|
4 2 1 1 |
668 934 100 300 |
10.27000 10.26000 10.25000 10.24000 |
10.31000 10.32000 10.34000 10.35000 |
2762 8342 1434 434 |
5 7 2 1 |
|
MIRACULUM |
1.21 |
-1.68 % |
11:29:58 |
225 |
1,1700 |
3 |
8275 |
1.17000 |
1.21000 |
805 |
1 |
0 |
1 |
[+] |
MIR |
1.17 1.21 |
1.09000 1.33000 |
09:45:14 09:10:50 17:00:00 17:00:00
|
185 10 50 990
|
1,2100 1,2100 1,1900 1,1900
|
2 2 1 2 |
3200 8700 650 5000 |
1.16000 1.15000 1.14000 1.13000 |
1.23000 1.24000 1.25000 1.26000 |
2000 2660 6857 2590 |
2 2 3 2 |
|
MIRBUD |
9.71 |
-0.21 % |
11:40:58 |
5 |
9,7000 |
1 |
200 |
9.66000 |
9.70000 |
925 |
2 |
100 |
956 |
[+] |
MRB |
9.41 9.75 |
8.74000 10.68000 |
11:24:56 11:24:56 11:19:48 11:07:20
|
1032 468 110 15
|
9,7100 9,7100 9,6400 9,6100
|
3 1 2 4 |
1163 3000 858 910 |
9.64000 9.62000 9.61000 9.60000 |
9.71000 9.72000 9.74000 9.75000 |
2828 1000 592 11121 |
4 1 2 3 |
|
MLPGROUP |
71.40 |
4.14 % |
11:14:03 |
20 |
75,4000 |
1 |
18 |
74.00000 |
75.00000 |
147 |
1 |
0 |
34 |
[+] |
MLG |
71.40 75.40 |
64.40000 78.40000 |
11:11:31 10:53:09 10:53:09 10:08:46
|
90 2 90 18
|
75,0000 75,0000 75,0000 75,4000
|
1 1 1 1 |
90 333 117 120 |
73.80000 73.40000 73.20000 73.00000 |
76.00000 76.40000 77.00000 77.80000 |
600 94 73 200 |
2 1 1 1 |
|
MLSYSTEM |
43.00 |
-2.70 % |
11:44:01 |
1 |
41,4500 |
1 |
54 |
41.30000 |
41.45000 |
7 |
1 |
3 |
134 |
[+] |
MLS |
41.20 43.00 |
38.70000 47.30000 |
11:43:49 11:43:37 11:43:04 11:42:39
|
1 1 1 45
|
41,4500 41,4500 41,3000 41,3000
|
2 3 1 1 |
332 165 36 1 |
41.20000 41.10000 41.00000 40.95000 |
41.50000 41.70000 41.80000 41.90000 |
575 300 20 205 |
3 1 1 1 |
|
MOBRUK |
311.00 |
-1.28 % |
11:43:00 |
50 |
307,5000 |
1 |
63 |
307.50000 |
309.50000 |
48 |
1 |
1 |
178 |
[+] |
MBR |
305.00 311.00 |
280.00000 342.00000 |
11:38:08 11:38:08 11:38:08 11:32:04
|
4 13 8 10
|
307,5000 307,5000 307,5000 309,5000
|
3 1 4 2 |
61 30 17 567 |
307.00000 306.00000 305.50000 305.00000 |
310.00000 310.50000 311.00000 311.50000 |
66 60 202 64 |
3 2 2 4 |
|
MOJ |
0.00 |
0.00 % |
09:18:31 |
50 |
1,6500 |
1 |
500 |
1.65000 |
1.70000 |
8600 |
2 |
0 |
0 |
[+] |
MOJ |
0.00 0.00 |
1.49000 1.81000 |
09:00:00 09:00:00 12:07:22 14:26:27
|
177 823 1177 1000
|
1,6200 1,6200 1,6200 1,6200
|
1 2 1 1 |
1823 7500 1000 321 |
1.62000 1.60000 1.56000 1.54000 |
1.83000 1.91000 1.96000 1.99000 |
333 345 1274 880 |
1 1 2 1 |
|
MOL |
32.30 |
0.62 % |
10:57:30 |
124 |
32,5000 |
1 |
1000 |
32.16000 |
32.48000 |
257 |
1 |
0 |
6 |
[+] |
MOL |
32.10 32.50 |
29.08000 35.52000 |
10:18:02 10:18:02 10:14:38 10:02:00
|
5 9 3 38
|
32,1000 32,3000 32,3000 32,4400
|
1 1 1 1 |
154 1000 3 1 |
32.14000 32.06000 31.86000 31.82000 |
32.50000 32.52000 32.62000 32.80000 |
419 4 30 100 |
2 1 1 1 |
|
MOLECURE |
18.16 |
-0.99 % |
11:30:46 |
15 |
17,9800 |
1 |
27 |
18.00000 |
18.16000 |
28 |
1 |
2 |
42 |
[+] |
MOC |
17.88 18.18 |
16.36000 19.96000 |
11:30:46 11:30:46 11:30:46 11:30:46
|
100 48 10 27
|
18,0000 18,0000 18,0200 18,0200
|
1 1 1 2 |
119 110 1 2 |
17.98000 17.96000 17.84000 17.82000 |
18.18000 18.20000 18.30000 18.38000 |
60 1500 638 164 |
1 1 2 3 |
|
MONNARI |
5.36 |
0.37 % |
11:30:21 |
290 |
5,4200 |
3 |
2090 |
5.36000 |
5.44000 |
500 |
1 |
5 |
27 |
[+] |
MON |
5.36 5.46 |
4.83000 5.88000 |
11:29:39 11:29:39 11:29:39 10:47:15
|
2 2479 599 1
|
5,4200 5,4200 5,4200 5,4200
|
5 3 5 3 |
4965 2500 6150 1100 |
5.34000 5.32000 5.30000 5.28000 |
5.46000 5.48000 5.54000 5.58000 |
609 726 700 370 |
2 1 1 1 |
|
MOSTALPLC |
17.45 |
-1.72 % |
10:48:40 |
8 |
17,1000 |
3 |
154 |
17.10000 |
17.45000 |
20 |
1 |
0 |
2 |
[+] |
MSP |
17.10 17.45 |
15.75000 19.15000 |
10:29:09 09:13:51 09:13:50 09:13:50
|
1 1 1 1
|
17,4500 17,4500 17,4500 17,4500
|
4 4 1 1 |
214 280 460 89 |
17.05000 17.00000 16.75000 16.70000 |
17.50000 17.55000 17.60000 17.65000 |
46 547 150 181 |
1 2 1 1 |
|
MOSTALWAR |
7.06 |
1.70 % |
11:25:50 |
14 |
7,1800 |
1 |
17 |
7.02000 |
7.18000 |
529 |
1 |
0 |
2 |
[+] |
MSW |
7.06 7.18 |
6.36000 7.76000 |
11:25:50 11:25:50 09:00:00 09:00:00
|
20 166 50 84
|
7,0600 7,0600 7,0600 7,0600
|
2 1 1 1 |
1088 222 300 290 |
7.00000 6.94000 6.92000 6.90000 |
7.20000 7.22000 7.24000 7.26000 |
900 1139 500 1148 |
3 2 1 2 |
|
MOSTALZAB |
4.39 |
2.39 % |
11:43:06 |
300 |
4,4950 |
1 |
190 |
4.49500 |
4.53000 |
500 |
1 |
78 |
354 |
[+] |
MSZ |
4.39 4.59 |
3.95500 4.82500 |
11:40:36 11:32:34 11:24:32 11:23:13
|
10 500 15 30
|
4,4950 4,5500 4,5600 4,5500
|
3 1 1 2 |
2405 3481 500 464 |
4.49000 4.48500 4.47500 4.47000 |
4.53500 4.54000 4.54500 4.55000 |
1400 3488 650 6400 |
1 1 2 3 |
|
MOVIEGAMES |
25.90 |
-1.74 % |
11:24:29 |
1 |
25,4000 |
1 |
54 |
25.40000 |
25.45000 |
1 |
1 |
3 |
82 |
[+] |
MOV |
25.30 26.00 |
23.35000 28.45000 |
11:24:29 11:19:07 11:10:17 11:10:17
|
5 100 5 99
|
25,4000 25,4000 25,3500 25,3500
|
1 3 5 5 |
2000 52 93 105 |
25.35000 25.30000 25.25000 25.20000 |
25.50000 25.55000 25.60000 25.65000 |
2 2 2 1 |
2 2 2 1 |
|
MURAPOL |
39.51 |
0.00 % |
11:22:21 |
53 |
39,9000 |
1 |
40 |
39.77500 |
39.99000 |
227 |
1 |
2 |
83 |
[+] |
MUR |
39.51 39.90 |
35.56000 43.46000 |
11:22:21 11:10:56 11:04:49 10:50:46
|
27 75 32 27
|
39,9000 39,7750 39,7700 39,7700
|
1 1 1 1 |
15 249 312 30 |
39.62000 39.60000 39.51000 39.41000 |
39.99500 40.00000 40.22000 40.30000 |
146 2324 20 100 |
2 3 1 1 |
|
MUZA |
14.60 |
0.00 % |
09:32:10 |
41 |
14,6000 |
3 |
562 |
14.10000 |
14.60000 |
2299 |
8 |
0 |
5 |
[+] |
MZA |
14.10 14.60 |
13.20000 16.00000 |
09:32:10 09:29:26 09:29:26 09:14:02
|
9 56 9 70
|
14,5000 14,1000 14,2000 14,6000
|
1 2 1 4 |
536 411 980 1104 |
14.00000 13.80000 13.70000 13.60000 |
14.70000 14.80000 14.90000 15.00000 |
2693 310 882 1971 |
5 2 1 5 |
|
MWTRADE |
5.65 |
0.88 % |
09:23:13 |
1 |
5,7500 |
1 |
290 |
5.65000 |
5.75000 |
273 |
3 |
0 |
0 |
[+] |
MWT |
5.65 5.75 |
5.10000 6.20000 |
09:10:41 14:08:59 11:25:24 11:05:33
|
10 52 1 44
|
5,6500 5,7000 5,7500 5,6500
|
2 1 1 1 |
930 100 300 500 |
5.60000 5.55000 5.50000 5.25000 |
5.85000 5.90000 6.00000 6.15000 |
200 178 200 294 |
1 1 1 1 |
|
NANOGROUP |
0.95 |
2.78 % |
11:31:40 |
4000 |
0,9600 |
2 |
10800 |
0.95000 |
0.96000 |
220 |
1 |
53 |
51 |
[+] |
NNG |
0.95 0.98 |
0.85600 1.04500 |
11:31:40 11:31:40 11:31:40 10:36:14
|
784 289 707 417
|
0,9600 0,9620 0,9640 0,9640
|
2 1 1 1 |
3500 3370 1000 1400 |
0.94000 0.93400 0.92600 0.92200 |
0.97400 0.97600 0.97800 0.98000 |
3835 2050 11298 6750 |
2 2 3 4 |
|
NEUCA |
883.00 |
0.45 % |
11:35:13 |
1 |
887,0000 |
1 |
2 |
884.00000 |
887.00000 |
8 |
3 |
0 |
169 |
[+] |
NEU |
883.00 887.00 |
795.00000 971.00000 |
10:37:10 10:20:42 10:20:42 10:20:42
|
5 1 9 10
|
883,0000 883,0000 883,0000 884,0000
|
3 1 1 2 |
29 3 6 99 |
883.00000 882.00000 881.00000 880.00000 |
888.00000 890.00000 891.00000 892.00000 |
3 6 22 19 |
1 1 2 1 |
|
NEWAG |
20.80 |
0.00 % |
11:42:23 |
102 |
20,8000 |
1 |
3 |
20.80000 |
21.10000 |
219 |
2 |
2 |
40 |
[+] |
NWG |
20.80 21.10 |
18.75000 22.80000 |
11:34:05 10:59:15 10:59:15 10:59:15
|
398 100 100 70
|
20,8000 21,0000 21,0000 21,0000
|
2 11 11 13 |
101 682 1161 212 |
20.70000 20.60000 20.50000 20.40000 |
21.20000 21.30000 21.40000 21.50000 |
800 423 236 858 |
2 3 2 4 |
|
NOVAVISGR |
2.39 |
-1.26 % |
11:04:33 |
807 |
2,3600 |
1 |
821 |
2.38000 |
2.41000 |
1087 |
1 |
8 |
20 |
[+] |
NVG |
2.36 2.45 |
2.16000 2.62000 |
11:04:33 11:04:33 11:04:33 11:04:33
|
433 487 275 164
|
2,3600 2,3700 2,3700 2,3700
|
1 4 1 1 |
935 61690 3900 1000 |
2.37000 2.36000 2.34000 2.33000 |
2.42000 2.43000 2.44000 2.45000 |
393 99 212 4532 |
2 1 2 3 |
|
NOVITA |
109.00 |
0.00 % |
11:23:23 |
5 |
110,0000 |
1 |
8 |
109.00000 |
110.00000 |
344 |
2 |
0 |
7 |
[+] |
NVT |
109.00 110.00 |
98.50000 119.00000 |
10:26:32 09:08:12 09:08:06 09:07:59
|
50 2 2 5
|
110,0000 109,0000 109,0000 109,0000
|
2 4 1 2 |
30 20 10 38 |
108.00000 107.00000 106.00000 105.00000 |
111.00000 112.00000 113.00000 114.00000 |
20 20 116 59 |
1 1 3 5 |
|
NTCAPITAL |
0.69 |
1.72 % |
11:07:25 |
6576 |
0,7080 |
1 |
200 |
0.66000 |
0.69000 |
2000 |
1 |
7 |
5 |
[+] |
NTC |
0.69 0.71 |
0.62200 0.75800 |
11:06:13 11:06:13 11:06:13 11:06:13
|
35 500 150 15
|
0,7100 0,6980 0,6960 0,6900
|
1 1 2 1 |
500 500 1548 500 |
0.65800 0.65600 0.65400 0.64200 |
0.70800 0.71000 0.71800 0.72000 |
9758 5354 4965 4573 |
3 2 1 1 |
|
NTTSYSTEM |
6.14 |
0.00 % |
11:09:33 |
63 |
6,1400 |
2 |
370 |
6.04000 |
6.14000 |
884 |
1 |
0 |
2 |
[+] |
NTT |
6.04 6.14 |
5.54000 6.74000 |
11:09:33 11:07:55 10:11:19 09:13:09
|
113 100 4 120
|
6,1400 6,1200 6,0400 6,1000
|
1 1 1 1 |
5700 4000 1320 166 |
6.02000 6.00000 5.94000 5.92000 |
6.20000 6.22000 6.26000 6.28000 |
1892 1300 1500 613 |
2 1 1 2 |
|
ODLEWNIE |
10.70 |
-1.82 % |
10:35:14 |
1000 |
10,8000 |
2 |
169 |
10.70000 |
10.90000 |
905 |
2 |
1 |
12 |
[+] |
ODL |
10.70 10.90 |
9.65000 11.70000 |
10:02:35 09:21:40 09:04:51 09:04:17
|
1 117 5 5
|
10,7000 10,9000 10,9000 10,7000
|
3 1 1 1 |
1335 500 200 164 |
10.50000 10.40000 10.30000 10.20000 |
11.00000 11.10000 11.20000 11.30000 |
3405 440 1150 840 |
5 3 2 3 |
|
OEX |
0.00 |
0.00 % |
15:50:58 |
50 |
50,4000 |
1 |
165 |
50.60000 |
50.80000 |
10 |
1 |
0 |
0 |
[+] |
OEX |
0.00 0.00 |
45.40000 55.40000 |
15:06:24 09:00:00 12:22:56 12:22:56
|
40 20 150 49
|
50,4000 51,0000 50,0000 50,0000
|
1 1 1 2 |
180 3 51 90 |
50.00000 49.60000 49.10000 49.00000 |
51.00000 51.20000 51.40000 51.60000 |
30 100 150 134 |
1 1 1 1 |
|
ONDE |
14.10 |
0.14 % |
11:21:55 |
1 |
14,1200 |
7 |
50 |
14.14000 |
14.18000 |
30 |
6 |
2 |
29 |
[+] |
OND |
14.06 14.22 |
12.70000 15.50000 |
11:21:45 11:21:36 11:17:26 11:16:29
|
35 3 99 1
|
14,1200 14,2200 14,2200 14,1200
|
1 3 1 2 |
264 145 80 843 |
14.12000 14.06000 14.04000 14.02000 |
14.20000 14.22000 14.26000 14.30000 |
20 448 164 121 |
1 1 2 1 |
|
ONESANO |
1.32 |
2.97 % |
10:18:31 |
9871 |
1,3850 |
1 |
15 |
1.35500 |
1.38000 |
3256 |
1 |
12 |
16 |
[+] |
ONO |
1.32 1.39 |
1.19000 1.45000 |
10:18:31 10:18:31 10:18:31 09:36:38
|
15 100 14 618
|
1,3850 1,3850 1,3850 1,3850
|
1 1 1 2 |
2000 900 20 1020 |
1.35000 1.34500 1.34000 1.33000 |
1.38500 1.39000 1.39500 1.40000 |
1434 518 1254 680 |
3 3 1 1 |
|
OPONEOPL |
55.00 |
0.38 % |
09:30:25 |
2 |
53,4000 |
2 |
70 |
53.80000 |
54.00000 |
2 |
1 |
0 |
3 |
[+] |
OPN |
53.40 55.00 |
49.50000 60.40000 |
09:27:00 09:10:34 09:06:21 09:00:00
|
2 3 3 7
|
54,8000 54,8000 53,4000 55,0000
|
2 2 1 2 |
56 232 30 127 |
53.20000 53.00000 52.60000 52.40000 |
54.60000 54.80000 55.00000 55.20000 |
100 1770 1345 18 |
2 4 14 3 |
|
OPTEAM |
0.00 |
0.00 % |
16:11:36 |
10 |
5,8600 |
2 |
184 |
5.64000 |
5.70000 |
2549 |
4 |
0 |
0 |
[+] |
OPM |
0.00 0.00 |
5.28000 6.44000 |
15:57:09 15:57:09 15:57:09 15:57:09
|
1327 556 354 2188
|
5,6000 5,6200 5,6200 5,6200
|
1 3 2 2 |
4 64 311 518 |
5.62000 5.60000 5.54000 5.52000 |
5.76000 5.86000 5.88000 5.90000 |
21 619 250 1000 |
1 11 1 1 |
|
ORANGEPL |
8.24 |
-2.96 % |
11:43:42 |
170 |
7,9980 |
3 |
950 |
7.99800 |
8.01400 |
3131 |
6 |
358 |
2,889 |
[+] |
OPL |
7.98 8.25 |
7.41800 9.06600 |
11:42:54 11:42:54 11:42:54 11:42:54
|
120 140 524 500
|
7,9980 7,9980 8,0000 8,0000
|
1 3 2 2 |
5 3078 2938 1314 |
7.99600 7.99400 7.99200 7.99000 |
8.01600 8.01800 8.02000 8.02200 |
4701 2768 1217 1845 |
5 2 1 2 |
|
ORCOGROUP |
2.34 |
3.42 % |
09:58:38 |
47 |
2,4200 |
1 |
7 |
2.34000 |
2.42000 |
754 |
3 |
1 |
4 |
[+] |
OPG |
2.34 2.42 |
2.12000 2.56000 |
09:56:25 09:00:00 09:00:00 14:38:32
|
1033 200 219 1
|
2,3600 2,3400 2,3400 2,3400
|
1 2 1 0 |
10142 4785 30 0 |
2.20000 2.12000 1.80000 0.00000 |
2.44000 2.48000 2.50000 2.56000 |
1618 1724 2108 1303 |
1 2 2 1 |
|
OTLOG |
30.20 |
-1.66 % |
11:30:59 |
10 |
29,7000 |
1 |
1 |
29.20000 |
29.70000 |
89 |
1 |
5 |
145 |
[+] |
OTS |
28.60 30.20 |
27.20000 33.20000 |
11:23:05 11:22:58 11:22:58 11:22:06
|
10 90 3 10
|
29,5000 29,5000 29,5000 29,5000
|
3 1 4 5 |
359 1 394 694 |
29.10000 29.00000 28.80000 28.70000 |
29.90000 30.00000 30.10000 30.50000 |
84 310 100 64 |
2 4 1 2 |
|
OTMUCHOW |
4.76 |
0.00 % |
11:34:59 |
241 |
4,7600 |
2 |
431 |
4.62000 |
4.76000 |
1853 |
2 |
1 |
6 |
[+] |
OTM |
4.62 4.76 |
4.30000 5.20000 |
11:15:41 09:24:30 09:00:00 17:00:00
|
500 600 3 50
|
4,6200 4,7000 4,7600 4,7600
|
3 2 1 1 |
2719 1375 1050 4500 |
4.60000 4.54000 4.52000 4.50000 |
4.82000 4.84000 4.86000 4.88000 |
1987 460 4638 2400 |
2 1 2 1 |
|
OVOSTAR |
73.00 |
4.08 % |
09:13:17 |
1 |
76,5000 |
1 |
98 |
70.50000 |
73.50000 |
110 |
1 |
0 |
1 |
[+] |
OVO |
73.00 76.50 |
66.00000 80.00000 |
09:13:15 09:00:00 16:26:14 09:22:10
|
6 1 1 1
|
73,0000 73,0000 73,5000 77,0000
|
1 1 1 1 |
115 14 8 40 |
70.00000 68.50000 65.00000 64.50000 |
76.00000 76.50000 77.00000 79.50000 |
130 230 756 34 |
2 1 3 2 |
|
PAMAPOL |
2.86 |
2.98 % |
10:16:24 |
10 |
2,9400 |
2 |
299 |
2.85500 |
2.94000 |
1951 |
3 |
0 |
1 |
[+] |
PMP |
2.86 2.94 |
2.57000 3.14000 |
09:56:40 13:55:34 13:55:21 13:55:21
|
377 470 20 10
|
2,8550 2,8550 2,8550 2,8550
|
2 1 1 1 |
539 190 282 600 |
2.85000 2.83500 2.82000 2.80500 |
2.94500 2.95000 2.96000 2.96500 |
375 1114 13 15 |
3 2 1 1 |
|
PANOVA |
0.00 |
0.00 % |
16:47:23 |
100 |
17,7000 |
1 |
17 |
17.50000 |
17.70000 |
236 |
2 |
0 |
0 |
[+] |
NVA |
0.00 0.00 |
16.00000 19.40000 |
16:18:15 15:51:36 13:50:56 12:26:57
|
1 67 42 23
|
17,7000 17,7000 17,6000 17,6000
|
2 1 3 1 |
206 230 204 3 |
17.40000 17.30000 17.20000 17.10000 |
17.80000 18.00000 18.20000 18.40000 |
535 72 111 111 |
2 1 1 1 |
|
PASSUS |
25.40 |
0.00 % |
11:27:59 |
247 |
25,4000 |
1 |
15 |
25.00000 |
25.80000 |
43 |
2 |
0 |
6 |
[+] |
PAS |
25.40 25.40 |
23.00000 27.80000 |
09:08:31 17:00:00 17:00:00 16:11:54
|
1 124 280 1
|
25,4000 25,4000 25,4000 25,8000
|
1 1 1 2 |
5 20 30 110 |
24.80000 24.60000 24.40000 24.20000 |
26.00000 26.20000 26.40000 26.60000 |
43 5 20 14 |
2 1 1 1 |
|
PATENTUS |
3.62 |
0.80 % |
11:38:29 |
3 |
3,7800 |
1 |
80 |
3.76000 |
3.78000 |
350 |
1 |
60 |
230 |
[+] |
PAT |
3.62 3.94 |
3.26000 3.98000 |
11:31:17 11:20:18 11:20:18 11:20:18
|
95 938 330 900
|
3,7500 3,7000 3,7000 3,7200
|
1 3 1 2 |
80 1578 275 507 |
3.72000 3.70000 3.69000 3.67000 |
3.79000 3.80000 3.87000 3.88000 |
700 7656 900 2359 |
1 1 1 1 |
|
PCCEXOL |
3.00 |
-0.66 % |
11:04:42 |
300 |
3,0050 |
1 |
300 |
3.00500 |
3.02000 |
495 |
2 |
6 |
18 |
[+] |
PCX |
2.98 3.02 |
2.70000 3.29000 |
10:52:51 10:52:38 10:52:38 10:26:10
|
300 155 445 5
|
3,0000 3,0200 3,0200 3,0200
|
1 1 2 1 |
450 2000 600 100 |
3.00000 2.99500 2.99000 2.98500 |
3.02500 3.03000 3.04000 3.04500 |
3000 4900 1080 500 |
1 2 2 1 |
|
PCCROKITA |
104.00 |
-1.72 % |
11:37:06 |
1 |
102,8000 |
1 |
5 |
102.40000 |
102.80000 |
49 |
1 |
2 |
223 |
[+] |
PCR |
102.00 104.00 |
93.60000 114.40000 |
11:34:37 11:34:37 11:27:55 11:26:09
|
50 50 1 1
|
102,0000 102,2000 102,0000 103,0000
|
4 2 2 4 |
1021 44 17 40 |
102.00000 101.80000 101.60000 101.40000 |
103.00000 103.20000 103.40000 103.80000 |
95 282 7 20 |
2 2 1 1 |
|
PCFGROUP |
22.80 |
-3.88 % |
10:46:31 |
3 |
22,3000 |
1 |
1000 |
22.00000 |
22.30000 |
9 |
2 |
1 |
14 |
[+] |
PCF |
21.60 23.10 |
20.55000 25.05000 |
10:46:31 10:42:13 10:42:13 10:35:52
|
7 13 7 5
|
22,2500 22,2500 22,2000 22,3000
|
1 1 1 1 |
11 1000 5 100 |
21.90000 21.80000 21.75000 21.70000 |
22.40000 22.50000 22.55000 22.80000 |
60 310 355 7 |
1 1 1 1 |
|
PEKABEX |
21.80 |
0.00 % |
11:30:07 |
66 |
21,4000 |
2 |
404 |
21.40000 |
21.80000 |
800 |
1 |
2 |
51 |
[+] |
PBX |
21.40 21.90 |
19.65000 23.90000 |
11:30:07 11:30:07 11:30:07 11:30:07
|
110 6 116 1
|
21,4000 21,5000 21,6000 21,6000
|
3 5 8 3 |
730 1035 529 368 |
21.20000 21.10000 21.00000 20.90000 |
21.90000 22.00000 22.10000 22.20000 |
200 560 100 115 |
1 2 1 3 |
|
PEKAO |
170.30 |
-1.26 % |
11:44:04 |
12 |
168,0000 |
2 |
13 |
167.95000 |
168.00000 |
18 |
1 |
120 |
20,314 |
[+] |
PEO |
168.00 171.45 |
153.30000 187.30000 |
11:44:04 11:44:04 11:44:04 11:44:04
|
10 20 15 2
|
168,0000 168,0000 168,0000 168,0000
|
1 4 3 6 |
123 482 61 1139 |
167.85000 167.80000 167.75000 167.70000 |
168.15000 168.20000 168.25000 168.30000 |
459 368 443 545 |
5 2 4 3 |
|
PEPCO |
17.30 |
-1.39 % |
11:44:05 |
3 |
17,0400 |
6 |
1405 |
17.03000 |
17.04000 |
1639 |
3 |
685 |
11,714 |
[+] |
PCO |
16.96 17.43 |
15.57000 19.03000 |
11:44:02 11:43:49 11:43:18 11:43:12
|
95 100 200 148
|
17,0400 17,0400 17,0400 17,0300
|
2 4 15 4 |
4286 305 12165 1966 |
17.02000 17.01000 17.00000 16.99000 |
17.05000 17.06000 17.07000 17.08000 |
604 703 770 629 |
4 3 3 3 |
|
PEPEES |
1.20 |
-1.65 % |
09:45:48 |
2000 |
1,1900 |
2 |
2568 |
1.18000 |
1.20000 |
6066 |
3 |
2 |
2 |
[+] |
PPS |
1.19 1.20 |
1.08000 1.32000 |
09:01:01 17:00:00 16:08:22 09:17:53
|
2 10 2300 90
|
1,2000 1,2100 1,1900 1,2100
|
1 4 1 1 |
10 7372 6697 3000 |
1.17000 1.16000 1.15000 1.12000 |
1.21000 1.23000 1.24000 1.25000 |
1900 88 49926 39969 |
1 1 4 6 |
|
PGE |
7.15 |
-1.57 % |
11:43:57 |
1086 |
7,0380 |
4 |
1699 |
7.03800 |
7.04200 |
434 |
3 |
556 |
3,929 |
[+] |
PGE |
7.02 7.15 |
6.43400 7.86200 |
11:43:44 11:43:44 11:41:53 11:41:19
|
116 101 213 403
|
7,0400 7,0400 7,0380 7,0380
|
2 1 4 11 |
639 38 3009 3944 |
7.03600 7.03400 7.03200 7.03000 |
7.04400 7.04600 7.04800 7.05000 |
1858 1274 1638 4301 |
2 3 2 4 |
|
PGFGROUP |
0.47 |
1.08 % |
10:29:45 |
559 |
0,4670 |
1 |
1000 |
0.44500 |
0.46800 |
1396 |
1 |
8 |
4 |
[+] |
PGV |
0.46 0.47 |
0.42200 0.51400 |
10:21:37 10:01:42 09:59:53 09:59:53
|
92 100 1841 2500
|
0,4680 0,4670 0,4670 0,4660
|
3 2 2 1 |
4064 210 530 3500 |
0.43900 0.43400 0.43100 0.43000 |
0.46900 0.47000 0.47100 0.47700 |
4555 492 30 1598 |
1 1 1 1 |
|
PHARMENA |
7.90 |
1.77 % |
11:25:42 |
2 |
8,0400 |
1 |
500 |
7.94000 |
8.04000 |
96 |
1 |
6 |
44 |
[+] |
PHR |
7.88 8.06 |
7.12000 8.68000 |
11:20:52 11:20:52 11:19:21 11:17:00
|
200 231 2 69
|
7,9400 7,9400 8,0400 7,9400
|
1 2 2 1 |
350 502 265 267 |
7.92000 7.90000 7.88000 7.86000 |
8.06000 8.08000 8.12000 8.16000 |
2281 40 272 320 |
2 3 1 2 |
|
PHN |
11.80 |
-1.67 % |
11:04:00 |
6 |
11,8000 |
1 |
17 |
11.70000 |
11.80000 |
13532 |
1 |
1 |
9 |
[+] |
PHN |
11.65 11.80 |
10.65000 12.95000 |
10:58:12 10:58:12 10:58:12 10:10:47
|
278 8 8 1
|
11,7000 11,7000 11,7000 11,8000
|
1 2 4 7 |
199 268 499 2049 |
11.65000 11.60000 11.55000 11.50000 |
11.85000 11.90000 11.95000 12.00000 |
8 8 8 840 |
1 1 1 1 |
|
PHOTON |
8.00 |
-1.49 % |
10:33:33 |
2 |
7,9600 |
1 |
12 |
7.86000 |
7.96000 |
165 |
2 |
0 |
3 |
[+] |
PEN |
7.86 8.00 |
7.20000 8.80000 |
10:29:35 10:26:09 10:22:02 09:49:06
|
2 8 10 44
|
7,9600 7,8600 8,0000 8,0000
|
2 1 2 1 |
57 120 167 99 |
7.84000 7.83000 7.78000 7.76000 |
8.00000 8.08000 8.10000 8.11000 |
104 2060 1206 162 |
1 3 3 2 |
|
PKNORLEN |
63.19 |
-0.73 % |
11:43:49 |
47 |
62,7200 |
2 |
271 |
62.72000 |
62.78000 |
683 |
6 |
401 |
25,335 |
[+] |
PKN |
62.58 63.97 |
56.88000 69.50000 |
11:43:49 11:43:49 11:43:49 11:43:23
|
41 11 1 1
|
62,7200 62,7200 62,7200 62,7800
|
4 2 2 1 |
381 1011 261 155 |
62.71000 62.70000 62.69000 62.68000 |
62.79000 62.80000 62.81000 62.82000 |
172 957 595 1323 |
3 5 4 6 |
|
PKOBP |
55.50 |
-1.77 % |
11:43:36 |
147 |
54,5400 |
7 |
771 |
54.48000 |
54.54000 |
421 |
3 |
662 |
36,669 |
[+] |
PKO |
54.38 56.04 |
49.95000 61.04000 |
11:43:36 11:43:10 11:43:10 11:43:10
|
53 170 159 171
|
54,5400 54,5400 54,5400 54,5400
|
2 6 4 5 |
1070 2578 920 819 |
54.46000 54.44000 54.42000 54.40000 |
54.56000 54.58000 54.60000 54.62000 |
1748 1918 999 1188 |
5 9 5 5 |
|
PKPCARGO |
12.60 |
0.00 % |
11:37:31 |
200 |
12,6000 |
2 |
490 |
12.54000 |
12.60000 |
929 |
3 |
11 |
133 |
[+] |
PKP |
12.50 12.82 |
11.34000 13.86000 |
11:31:55 11:30:52 11:30:52 11:30:07
|
4 119 31 176
|
12,5800 12,5000 12,5200 12,5800
|
2 16 5 2 |
995 6925 7118 600 |
12.52000 12.50000 12.48000 12.46000 |
12.62000 12.66000 12.68000 12.70000 |
851 7026 300 2000 |
1 4 1 1 |
|
PLAYWAY |
265.00 |
2.08 % |
11:44:03 |
1 |
270,5000 |
1 |
1 |
268.00000 |
270.50000 |
1 |
1 |
2 |
456 |
[+] |
PLW |
265.00 271.00 |
238.50000 291.50000 |
11:42:38 11:42:30 11:42:30 11:42:11
|
2 3 1 1
|
269,0000 271,0000 270,5000 269,0000
|
2 4 2 6 |
98 166 31 119 |
267.50000 267.00000 266.50000 266.00000 |
271.00000 272.00000 272.50000 273.50000 |
87 3 133 62 |
2 1 1 2 |
|
PLAZACNTR |
2.75 |
2.51 % |
11:43:02 |
13 |
2,8600 |
1 |
411 |
2.82000 |
2.86000 |
1187 |
1 |
19 |
52 |
[+] |
PLZ |
2.74 2.89 |
2.48000 3.02000 |
11:41:45 11:38:12 11:36:59 11:13:06
|
411 6 276 411
|
2,8600 2,8700 2,8600 2,8500
|
2 1 1 1 |
1117 411 411 411 |
2.81000 2.80000 2.79000 2.78000 |
2.87000 2.88000 2.89000 2.90000 |
1500 1353 887 411 |
2 1 2 1 |
|
POINTGROUP |
3.66 |
0.00 % |
11:24:28 |
1233 |
3,5800 |
1 |
2143 |
3.50000 |
3.64000 |
2100 |
1 |
3 |
9 |
[+] |
PGM |
3.52 3.66 |
3.30000 4.02000 |
09:49:16 09:29:59 09:14:43 09:09:47
|
3 15 733 567
|
3,5800 3,5200 3,5200 3,5200
|
1 1 1 1 |
2300 202 550 500 |
3.48000 3.36000 3.20000 3.10000 |
3.66000 3.74000 3.88000 3.90000 |
2100 345 491 710 |
1 1 2 2 |
|
POLENERGIA |
60.90 |
1.81 % |
11:10:39 |
442 |
62,0000 |
1 |
1 |
61.90000 |
62.30000 |
5 |
1 |
2 |
98 |
[+] |
PEP |
60.80 62.50 |
54.90000 66.90000 |
11:09:24 11:09:13 11:06:02 11:06:02
|
158 1 20 20
|
62,0000 62,4000 62,5000 62,5000
|
2 1 1 1 |
32 32 32 15 |
61.60000 61.50000 61.40000 61.20000 |
62.40000 62.50000 62.70000 63.00000 |
599 2726 200 7 |
1 1 1 2 |
|
POLICE |
11.75 |
1.73 % |
11:08:24 |
9 |
11,7500 |
1 |
51 |
11.65000 |
11.75000 |
239 |
2 |
0 |
0 |
[+] |
PCE |
11.75 11.75 |
10.60000 12.90000 |
10:18:21 09:54:49 09:06:56 17:00:00
|
9 13 10 1
|
11,7500 11,7500 11,7500 11,5500
|
1 2 6 3 |
30 350 85 940 |
11.55000 11.50000 11.45000 11.40000 |
11.80000 11.85000 11.90000 12.00000 |
444 320 767 1934 |
3 4 5 3 |
|
POLIMEXMS |
4.19 |
0.84 % |
11:37:34 |
1493 |
4,2200 |
2 |
313 |
4.20000 |
4.23000 |
1960 |
2 |
45 |
191 |
[+] |
PXM |
4.17 4.28 |
3.77000 4.60000 |
11:25:37 11:05:31 11:05:31 11:05:31
|
2500 1550 450 50
|
4,2200 4,2000 4,2000 4,2000
|
1 1 2 3 |
3850 565 350 3990 |
4.19000 4.18000 4.17000 4.16500 |
4.25000 4.25500 4.26000 4.26500 |
1000 4343 1250 800 |
1 2 2 1 |
|
POLWAX |
1.82 |
1.11 % |
09:00:00 |
5 |
1,8200 |
1 |
2000 |
1.80500 |
1.81000 |
2000 |
1 |
0 |
0 |
[+] |
PWX |
1.82 1.82 |
1.64000 2.00000 |
17:00:00 16:31:40 16:20:02 16:20:02
|
100 253 494 6
|
1,8000 1,8100 1,8000 1,8000
|
3 3 2 2 |
1121 2953 5628 506 |
1.79500 1.79000 1.78000 1.77000 |
1.82000 1.84000 1.85000 1.86000 |
71 1500 2600 7807 |
2 2 2 2 |
|
PRAGMAINK |
0.00 |
0.00 % |
13:39:02 |
13 |
4,3600 |
1 |
20 |
4.28000 |
4.36000 |
7 |
1 |
0 |
0 |
[+] |
PRI |
0.00 0.00 |
3.94000 4.78000 |
13:13:34 12:48:54 12:48:49 17:00:00
|
5 5 5 4
|
4,3400 4,3400 4,3400 4,3400
|
2 1 2 1 |
40 20 1810 30 |
4.26000 4.24000 4.22000 4.20000 |
4.38000 4.40000 4.42000 4.44000 |
50 30 1755 20 |
1 1 2 1 |
|
PROCHEM |
33.00 |
0.61 % |
11:21:05 |
50 |
33,0000 |
1 |
67 |
32.60000 |
33.00000 |
4 |
1 |
0 |
6 |
[+] |
PRM |
32.20 33.00 |
29.80000 36.20000 |
11:16:05 10:32:40 09:56:45 09:26:04
|
1 19 100 20
|
33,0000 32,4000 32,4000 32,2000
|
2 6 2 1 |
241 797 71 41 |
32.40000 32.20000 32.00000 31.80000 |
33.20000 33.40000 33.60000 33.80000 |
27 125 50 279 |
1 2 2 2 |
|
PROJPRZEM |
17.70 |
1.69 % |
10:10:23 |
87 |
18,0000 |
2 |
362 |
17.70000 |
18.00000 |
1393 |
2 |
0 |
2 |
[+] |
PJP |
17.70 18.30 |
16.00000 19.40000 |
10:10:23 09:04:02 09:04:02 09:04:02
|
13 2 2 2
|
17,9000 18,3000 18,3000 18,3000
|
2 2 2 3 |
213 442 463 4094 |
17.60000 17.50000 17.40000 17.30000 |
18.10000 18.20000 18.30000 18.40000 |
26 530 767 36 |
2 2 3 3 |
|
PROTEKTOR |
2.09 |
1.93 % |
10:38:16 |
8 |
2,1100 |
6 |
124 |
2.05000 |
2.11000 |
2975 |
5 |
2 |
5 |
[+] |
PRT |
2.05 2.11 |
1.88200 2.29500 |
10:38:16 10:38:16 10:38:16 10:38:16
|
11 20 20 20
|
2,1100 2,1000 2,1000 2,1000
|
1 2 3 3 |
21 24 36 4033 |
2.04500 2.04000 2.03500 2.03000 |
2.11500 2.12000 2.13000 2.13500 |
1120 1515 3815 830 |
2 3 2 1 |
|
PULAWY |
60.20 |
-2.32 % |
10:03:41 |
9 |
59,0000 |
3 |
136 |
59.00000 |
60.20000 |
234 |
1 |
0 |
3 |
[+] |
ZAP |
59.00 60.20 |
54.20000 66.20000 |
10:03:41 09:28:29 09:28:29 14:55:47
|
3 16 25 10
|
59,2000 60,2000 60,2000 60,4000
|
2 4 2 1 |
30 206 38 199 |
58.80000 58.60000 58.40000 58.20000 |
60.40000 60.60000 60.80000 61.00000 |
169 7 1 271 |
2 1 1 3 |
|
PURE |
8.64 |
0.73 % |
11:34:26 |
2 |
8,2900 |
1 |
242 |
8.09000 |
8.29000 |
253 |
1 |
8 |
68 |
[+] |
PUR |
8.02 8.64 |
7.78000 9.50000 |
11:19:40 11:17:37 10:38:59 10:38:52
|
2 60 306 687
|
8,1000 8,3400 8,0700 8,0800
|
2 3 1 2 |
790 1409 933 113 |
8.08000 8.07000 8.04000 8.02000 |
8.32000 8.34000 8.36000 8.44000 |
642 4 273 889 |
1 1 2 1 |
|
PZU |
47.28 |
-1.07 % |
11:43:07 |
104 |
47,0100 |
5 |
922 |
47.01000 |
47.07000 |
2149 |
5 |
373 |
17,606 |
[+] |
PZU |
46.85 47.58 |
42.56000 52.00000 |
11:43:07 11:43:07 11:43:06 11:43:06
|
70 2 110 1000
|
47,0100 47,0100 47,0200 47,0200
|
2 2 3 1 |
101 691 1505 50 |
47.00000 46.99000 46.98000 46.97000 |
47.08000 47.09000 47.10000 47.11000 |
29 1347 1257 947 |
2 3 5 3 |
|
QUERCUS |
6.64 |
1.51 % |
11:22:57 |
18 |
6,7200 |
1 |
176 |
6.60000 |
6.72000 |
1405 |
1 |
2 |
15 |
[+] |
QRS |
6.60 6.76 |
5.98000 7.30000 |
11:12:14 10:48:18 10:24:57 10:24:54
|
750 300 4 2
|
6,6400 6,7000 6,7400 6,7400
|
1 2 1 2 |
250 2320 140 4000 |
6.58000 6.54000 6.52000 6.50000 |
6.74000 6.76000 6.78000 6.80000 |
1894 684 38 2000 |
1 2 2 1 |
|
RAEN |
0.57 |
0.00 % |
10:25:26 |
600 |
0,5700 |
1 |
1070 |
0.56200 |
0.57000 |
500 |
2 |
22 |
12 |
[+] |
RAE |
0.55 0.57 |
0.51600 0.62800 |
10:24:45 10:21:59 10:16:21 10:07:09
|
200 47 753 2477
|
0,5700 0,5700 0,5700 0,5500
|
6 1 1 1 |
12535 2340 20 4000 |
0.55000 0.54800 0.54600 0.53600 |
0.57200 0.58000 0.58400 0.58600 |
680 2477 4187 3500 |
1 1 2 2 |
|
RAFAKO |
0.99 |
0.51 % |
11:38:41 |
2000 |
0,9900 |
1 |
7289 |
0.99000 |
0.99600 |
1065 |
2 |
14 |
14 |
[+] |
RFK |
0.99 1.00 |
0.89100 1.08800 |
11:38:11 11:38:11 11:38:11 11:33:47
|
711 10 229 10
|
0,9900 0,9920 0,9920 0,9920
|
1 2 4 1 |
705 4480 71104 2279 |
0.98900 0.98700 0.98500 0.98400 |
0.99700 0.99800 0.99900 1.00000 |
2000 1020 35 6354 |
1 2 2 3 |
|
RAFAMET |
0.00 |
0.00 % |
13:28:22 |
68 |
16,0000 |
1 |
10 |
15.60000 |
16.00000 |
485 |
2 |
0 |
0 |
[+] |
RAF |
0.00 0.00 |
14.40000 17.60000 |
13:28:22 09:32:40 09:32:36 09:32:34
|
20 5 3 2
|
16,0000 15,4000 15,4000 15,4000
|
2 2 2 1 |
30 272 535 50 |
15.50000 15.40000 15.30000 15.20000 |
16.20000 16.40000 16.50000 16.60000 |
20 20 145 140 |
1 1 2 1 |
|
RAINBOW |
80.40 |
-0.99 % |
11:43:27 |
4 |
79,8000 |
1 |
44 |
79.40000 |
79.80000 |
668 |
4 |
10 |
810 |
[+] |
RBW |
78.20 80.40 |
72.40000 88.40000 |
11:43:27 11:26:41 11:23:48 11:23:47
|
1 150 101 15
|
79,8000 79,8000 79,4000 79,4000
|
2 3 3 4 |
479 88 67 1340 |
79.20000 79.00000 78.80000 78.60000 |
80.00000 80.20000 80.40000 80.60000 |
959 2252 782 716 |
4 5 2 4 |
|
RANKPROGR |
3.15 |
-3.47 % |
11:30:09 |
483 |
3,0600 |
2 |
6250 |
3.01000 |
3.06000 |
1517 |
1 |
41 |
123 |
[+] |
RNK |
2.96 3.15 |
2.84000 3.46000 |
11:29:25 11:29:25 11:04:01 10:58:34
|
700 189 11 104
|
3,0600 3,0600 3,0600 2,9600
|
2 3 1 2 |
1700 1927 3000 1510 |
3.00000 2.99000 2.98000 2.97000 |
3.07000 3.10000 3.11000 3.12000 |
8253 2934 930 1500 |
1 2 1 1 |
|
RAWLPLUG |
14.40 |
4.86 % |
09:09:51 |
142 |
15,1000 |
1 |
8 |
14.60000 |
15.10000 |
79 |
2 |
0 |
2 |
[+] |
RWL |
14.40 15.10 |
13.00000 15.80000 |
09:09:51 09:00:00 17:00:00 16:43:59
|
8 2 5 42
|
14,9000 14,4000 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 |
|
REDAN |
0.30 |
0.00 % |
10:55:02 |
437 |
0,2960 |
1 |
2000 |
0.29000 |
0.29600 |
436 |
1 |
8 |
2 |
[+] |
RDN |
0.29 0.30 |
0.26800 0.32400 |
10:33:06 09:42:29 09:42:29 09:38:53
|
2000 700 1300 2500
|
0,2940 0,2960 0,2960 0,2960
|
1 1 1 1 |
3500 1551 2288 2000 |
0.28600 0.28400 0.28200 0.28000 |
0.31400 0.31800 0.32000 0.32400 |
1970 3635 2132 1600 |
1 1 1 1 |
|
RELPOL |
6.38 |
0.63 % |
10:20:44 |
30 |
6,3800 |
2 |
1111 |
6.32000 |
6.38000 |
309 |
1 |
0 |
2 |
[+] |
RLP |
6.38 6.38 |
5.76000 7.00000 |
10:05:22 09:39:46 09:30:37 12:30:04
|
70 20 171 26
|
6,3800 6,3800 6,3800 6,3400
|
6 3 3 1 |
2109 1136 702 150 |
6.30000 6.28000 6.24000 6.22000 |
6.46000 6.56000 6.58000 6.60000 |
448 300 853 100 |
2 2 3 1 |
|
REMAK |
16.90 |
-3.25 % |
11:17:05 |
4 |
16,3500 |
3 |
483 |
16.30000 |
16.75000 |
200 |
1 |
0 |
4 |
[+] |
RMK |
16.35 16.90 |
15.25000 18.55000 |
11:16:57 10:57:29 09:00:00 09:00:00
|
23 100 22 2
|
16,4000 16,4000 16,9000 16,9000
|
1 1 1 1 |
100 466 100 120 |
16.20000 16.10000 16.05000 16.00000 |
16.80000 16.90000 17.05000 17.10000 |
452 552 100 8 |
2 2 1 1 |
|
RESBUD |
0.00 |
0.00 % |
09:34:03 |
300 |
0,5940 |
1 |
400 |
0.57600 |
0.59000 |
1300 |
1 |
0 |
0 |
[+] |
RES |
0.00 0.00 |
0.53600 0.65200 |
15:16:37 15:16:13 15:16:13 15:16:13
|
350 331 4649 20
|
0,5700 0,5620 0,5620 0,5640
|
1 1 1 1 |
1669 2076 13637 2000 |
0.56200 0.56000 0.55000 0.52400 |
0.59400 0.59600 0.59800 0.60000 |
4150 3000 4362 27664 |
1 1 2 3 |
|
ROPCZYCE |
30.10 |
0.00 % |
10:45:08 |
1 |
30,0000 |
2 |
26 |
29.60000 |
30.00000 |
53 |
1 |
0 |
2 |
[+] |
RPC |
30.00 30.20 |
27.10000 33.10000 |
09:37:18 09:31:25 09:29:58 09:29:56
|
1 65 2 1
|
30,2000 30,0000 30,1000 30,1000
|
3 2 3 2 |
58 10 24 254 |
29.50000 29.40000 29.30000 29.20000 |
30.10000 30.20000 30.30000 30.50000 |
129 226 10 270 |
2 1 1 3 |
|
RYVU |
57.50 |
-1.55 % |
11:38:49 |
47 |
57,1000 |
1 |
100 |
57.00000 |
57.10000 |
99 |
1 |
0 |
6 |
[+] |
RVU |
56.80 57.50 |
51.80000 63.20000 |
11:12:30 11:00:09 10:55:37 10:14:31
|
3 1 2 1
|
57,1000 57,2000 57,0000 57,4000
|
1 2 1 2 |
30 30 15 89 |
56.90000 56.80000 56.70000 56.50000 |
57.30000 57.40000 57.50000 57.80000 |
30 278 2998 447 |
1 1 1 2 |
|
SANOK |
22.60 |
-0.88 % |
11:30:38 |
60 |
22,4000 |
4 |
373 |
22.30000 |
22.60000 |
266 |
4 |
0 |
9 |
[+] |
SNK |
22.40 22.60 |
20.40000 24.80000 |
11:30:38 11:04:31 11:04:31 09:38:03
|
20 2 1 180
|
22,4000 22,6000 22,5000 22,4000
|
3 3 4 4 |
1501 1001 995 386 |
22.20000 22.10000 22.00000 21.80000 |
22.70000 22.80000 22.90000 23.00000 |
111 1597 1000 851 |
1 5 3 3 |
|
SANPL |
525.50 |
-2.94 % |
11:43:59 |
13 |
512,0000 |
4 |
158 |
512.00000 |
513.00000 |
173 |
6 |
18 |
9,436 |
[+] |
SPL |
510.50 526.50 |
473.00000 578.00000 |
11:43:59 11:43:57 11:43:57 11:43:57
|
2 7 2 11
|
512,0000 512,0000 512,0000 512,0000
|
6 8 7 14 |
143 382 427 351 |
511.50000 511.00000 510.50000 510.00000 |
513.50000 514.00000 514.50000 515.00000 |
225 310 326 556 |
6 5 4 5 |
|
SANTANDER |
17.85 |
0.33 % |
11:15:38 |
105 |
17,8080 |
1 |
5000 |
17.82400 |
17.98000 |
469 |
1 |
1 |
15 |
[+] |
SAN |
17.81 17.90 |
16.06600 19.63400 |
11:15:38 11:09:05 11:09:02 10:57:56
|
15 105 65 200
|
17,8400 17,8400 17,9000 17,8500
|
1 1 1 1 |
200 300 1600 79 |
17.80000 17.75000 17.00000 16.82000 |
18.00000 18.09400 18.10000 18.15000 |
5464 5000 450 37 |
3 1 2 1 |
|
SANWIL |
1.70 |
-2.66 % |
11:36:57 |
1000 |
1,6450 |
1 |
1500 |
1.64500 |
1.67000 |
1600 |
1 |
16 |
27 |
[+] |
SNW |
1.64 1.70 |
1.53000 1.86000 |
11:32:04 11:32:04 11:21:52 10:50:09
|
500 600 300 3331
|
1,6450 1,6500 1,6800 1,6400
|
4 2 3 7 |
44 2065 7300 27103 |
1.63500 1.63000 1.62500 1.62000 |
1.67500 1.68000 1.68500 1.69000 |
1440 2215 1960 18682 |
1 2 1 3 |
|
SATIS |
0.48 |
-1.01 % |
11:04:56 |
39 |
0,4920 |
1 |
44 |
0.47300 |
0.49200 |
654 |
1 |
9 |
4 |
[+] |
STS |
0.47 0.49 |
0.43600 0.53200 |
11:04:56 11:04:56 10:25:37 09:11:08
|
18 43 3000 2000
|
0,4910 0,4910 0,4700 0,4700
|
2 1 1 1 |
700 3000 35 2773 |
0.47100 0.47000 0.46900 0.46300 |
0.49600 0.50000 0.50800 0.51000 |
40 3850 33 476 |
1 1 1 1 |
|
SCPFL |
202.00 |
0.50 % |
11:43:58 |
2 |
200,0000 |
1 |
4 |
199.50000 |
201.00000 |
50 |
1 |
1 |
147 |
[+] |
SCP |
199.00 202.00 |
182.00000 222.00000 |
11:43:58 11:43:48 11:30:08 11:24:16
|
1 1 10 9
|
200,0000 200,0000 201,0000 201,0000
|
1 1 9 1 |
50 100 401 12 |
199.00000 198.50000 198.00000 197.50000 |
202.00000 204.00000 205.00000 206.00000 |
97 75 159 249 |
4 3 4 3 |
|
SECOGROUP |
30.20 |
-3.21 % |
09:28:30 |
30 |
30,2000 |
1 |
4 |
30.20000 |
31.00000 |
90 |
1 |
0 |
1 |
[+] |
SWG |
30.20 30.20 |
27.20000 33.20000 |
17:00:00 15:37:57 13:39:08 13:39:01
|
297 250 150 100
|
31,2000 31,2000 30,0000 30,0000
|
1 2 1 1 |
270 66 35 700 |
30.00000 29.00000 28.60000 28.40000 |
31.20000 31.40000 31.80000 33.20000 |
100 250 33 32 |
1 1 1 1 |
|
SEKO |
12.90 |
0.78 % |
10:43:45 |
115 |
12,9000 |
3 |
193 |
12.80000 |
12.90000 |
320 |
2 |
0 |
2 |
[+] |
SEK |
12.90 12.90 |
11.70000 14.10000 |
09:55:33 16:41:27 14:46:51 14:21:28
|
15 200 700 2
|
12,9000 12,8000 12,8000 12,8000
|
1 4 1 1 |
181 1168 161 250 |
12.70000 12.50000 12.40000 12.30000 |
13.00000 13.20000 13.30000 13.40000 |
2000 1573 1137 750 |
1 7 7 4 |
|
SELENAFM |
34.90 |
0.00 % |
10:29:10 |
29 |
35,0000 |
1 |
220 |
34.40000 |
35.00000 |
9 |
1 |
0 |
10 |
[+] |
SEL |
34.90 35.00 |
31.50000 38.30000 |
09:52:26 09:46:49 09:42:02 09:29:45
|
5 157 93 1
|
35,0000 35,0000 35,0000 35,0000
|
1 1 1 1 |
44 39 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 |
|
SELVITA |
60.90 |
0.66 % |
11:15:41 |
1 |
60,8000 |
2 |
42 |
60.80000 |
61.20000 |
50 |
1 |
2 |
98 |
[+] |
SLV |
60.80 61.40 |
54.90000 66.90000 |
11:10:01 11:10:01 10:59:55 10:08:07
|
81 30 1 45
|
60,8000 60,8000 61,4000 60,9000
|
2 1 1 5 |
48 80 200 748 |
60.60000 60.30000 60.20000 60.10000 |
61.40000 61.50000 61.60000 61.80000 |
227 135 246 250 |
3 2 4 1 |
|
SERINUS |
3.05 |
-1.94 % |
11:41:37 |
20 |
3,0400 |
1 |
2530 |
2.97000 |
3.04000 |
10 |
1 |
23 |
69 |
[+] |
SEN |
2.90 3.08 |
2.74500 3.35500 |
11:40:12 11:40:03 11:40:03 11:40:03
|
12 2597 2500 3744
|
2,9500 3,0450 3,0400 3,0100
|
4 3 1 1 |
3258 300 50 60 |
2.95000 2.94000 2.93500 2.92500 |
3.04500 3.05000 3.08000 3.09500 |
73 1111 401 600 |
4 1 1 1 |
|
SFINKS |
0.66 |
-1.81 % |
10:32:13 |
511 |
0,6500 |
1 |
1600 |
0.65200 |
0.66200 |
1820 |
1 |
10 |
7 |
[+] |
SFS |
0.65 0.66 |
0.59600 0.72800 |
10:32:13 10:32:13 09:03:11 09:00:00
|
16 1000 2100 4900
|
0,6580 0,6600 0,6620 0,6620
|
6 2 1 1 |
7452 3630 2400 3000 |
0.65000 0.64600 0.64400 0.64200 |
0.67200 0.68600 0.69800 0.70000 |
2884 3000 3437 344 |
1 1 2 1 |
|
SILVANO |
0.00 |
0.00 % |
16:33:26 |
11 |
5,2000 |
2 |
641 |
4.91000 |
5.20000 |
661 |
2 |
0 |
0 |
[+] |
SFG |
0.00 0.00 |
4.68000 5.72000 |
14:02:33 12:32:22 12:32:22 12:32:22
|
11 4 500 411
|
5,1400 5,0000 5,0100 5,0400
|
1 2 2 1 |
333 600 620 40 |
4.82000 4.81000 4.80000 4.71000 |
5.24000 5.25000 5.28000 5.29000 |
411 2000 411 290 |
1 1 1 1 |
|
SIMFABRIC |
4.31 |
0.00 % |
11:36:23 |
20 |
4,4000 |
1 |
1985 |
4.37000 |
4.40000 |
975 |
1 |
14 |
61 |
[+] |
SIM |
4.28 4.50 |
3.88000 4.74000 |
11:34:09 11:34:09 10:58:16 10:57:07
|
24 33 5 430
|
4,3700 4,3700 4,3700 4,2900
|
1 1 1 1 |
2000 2000 3 600 |
4.32000 4.30000 4.29000 4.28500 |
4.46500 4.48500 4.49000 4.49500 |
206 2145 456 743 |
1 1 2 1 |
|
SKARBIEC |
25.40 |
-1.16 % |
11:18:20 |
99 |
25,5000 |
1 |
1 |
25.30000 |
25.50000 |
401 |
1 |
0 |
3 |
[+] |
SKH |
25.40 25.50 |
22.90000 27.90000 |
11:12:25 17:00:00 17:00:00 17:00:00
|
1 1 1 1
|
25,4000 25,8000 25,8000 25,8000
|
3 4 5 1 |
117 66 118 273 |
25.20000 25.10000 25.00000 24.90000 |
25.60000 25.70000 25.80000 25.90000 |
1 66 229 10 |
1 3 9 10 |
|
SKYLINE |
0.00 |
0.00 % |
10:29:14 |
1 |
1,6500 |
1 |
779 |
1.60000 |
1.65000 |
4547 |
1 |
0 |
0 |
[+] |
SKL |
0.00 0.00 |
1.49000 1.81000 |
15:10:21 10:17:50 10:16:21 16:26:44
|
788 1000 1000 1500
|
1,5800 1,6000 1,6000 1,6000
|
2 1 1 1 |
9647 2000 5000 5000 |
1.55000 1.51000 1.50000 1.45000 |
1.73000 1.75000 1.80000 1.84000 |
790 500 32650 1000 |
1 1 1 1 |
|
SNIEZKA |
84.20 |
-2.14 % |
10:55:01 |
5 |
82,4000 |
2 |
23 |
82.40000 |
84.00000 |
117 |
3 |
0 |
13 |
[+] |
SKA |
82.40 84.20 |
75.80000 92.60000 |
09:44:08 09:20:14 09:20:14 09:18:19
|
3 2 8 2
|
82,4000 82,4000 82,4000 82,6000
|
2 2 2 1 |
90 182 120 13 |
82.20000 81.00000 80.80000 80.60000 |
84.20000 84.40000 84.60000 84.80000 |
192 68 199 83 |
2 2 1 3 |
|
SONEL |
13.70 |
0.00 % |
09:31:16 |
4 |
13,7000 |
2 |
435 |
13.70000 |
13.75000 |
140 |
3 |
0 |
0 |
[+] |
SON |
13.70 13.70 |
12.35000 15.05000 |
09:31:07 09:31:01 09:30:58 09:30:53
|
2 1 2 1
|
13,7000 13,7000 13,7000 13,7000
|
3 1 1 1 |
430 20 565 20 |
13.50000 13.45000 13.40000 13.35000 |
13.80000 13.85000 13.90000 14.00000 |
25 70 83 40 |
2 2 1 2 |
|
SOPHARMA |
14.40 |
0.00 % |
11:32:55 |
107 |
14,4000 |
1 |
21 |
13.70000 |
14.40000 |
159 |
1 |
1 |
10 |
[+] |
SPH |
14.40 14.40 |
13.00000 15.80000 |
11:23:07 10:24:33 09:43:01 09:43:01
|
68 250 150 90
|
14,4000 14,4000 14,4000 14,4000
|
2 1 2 1 |
123 450 220 200 |
13.50000 13.45000 13.40000 13.30000 |
14.45000 14.70000 14.80000 15.00000 |
650 815 249 150 |
1 3 1 1 |
|
SPYROSOFT |
416.00 |
-0.95 % |
09:32:43 |
2 |
416,0000 |
1 |
4 |
415.00000 |
416.00000 |
7 |
1 |
0 |
9 |
[+] |
SPR |
416.00 417.00 |
375.00000 457.00000 |
09:31:59 09:31:56 09:19:50 09:10:30
|
2 1 1 2
|
417,0000 417,0000 417,0000 416,0000
|
1 1 1 2 |
5 3 2 4 |
414.00000 413.00000 412.00000 411.00000 |
417.00000 419.00000 420.00000 423.00000 |
6 2 2 3 |
2 1 1 1 |
|
STALEXP |
3.34 |
-0.30 % |
11:42:36 |
3401 |
3,3300 |
2 |
2577 |
3.33000 |
3.36000 |
44299 |
9 |
63 |
210 |
[+] |
STX |
3.33 3.36 |
3.01000 3.67000 |
11:42:36 11:42:36 11:42:36 11:41:31
|
44 500 55 275
|
3,3300 3,3300 3,3300 3,3600
|
5 4 15 4 |
4685 1503 7383 4000 |
3.32000 3.31000 3.30000 3.29000 |
3.37000 3.38000 3.39000 3.40000 |
13998 11437 14929 18798 |
6 5 7 13 |
|
STALPROD |
206.00 |
-1.22 % |
11:43:16 |
2 |
202,0000 |
2 |
28 |
202.00000 |
202.50000 |
181 |
1 |
1 |
141 |
[+] |
STP |
201.50 206.50 |
185.40000 226.50000 |
11:43:16 11:31:17 11:29:12 11:29:12
|
3 4 8 2
|
202,5000 202,0000 202,0000 202,0000
|
6 8 5 16 |
231 110 106 652 |
201.50000 201.00000 200.50000 200.00000 |
203.50000 204.00000 204.50000 205.00000 |
584 20 15 55 |
2 1 1 3 |
|
STALPROFI |
8.42 |
0.12 % |
11:39:15 |
50 |
8,4300 |
2 |
150 |
8.42000 |
8.43000 |
250 |
1 |
1 |
9 |
[+] |
STF |
8.42 8.44 |
7.58000 9.26000 |
09:43:14 09:43:14 09:23:32 09:14:15
|
10 5 500 100
|
8,4400 8,4400 8,4200 8,4200
|
3 6 1 3 |
215 1043 5 450 |
8.41000 8.40000 8.39000 8.38000 |
8.44000 8.45000 8.49000 8.54000 |
285 1540 819 305 |
2 1 2 2 |
|
STAPORKOW |
0.00 |
0.00 % |
14:15:55 |
2612 |
2,8600 |
1 |
420 |
2.84000 |
2.96000 |
3736 |
1 |
0 |
0 |
[+] |
ZUK |
0.00 0.00 |
2.58000 3.14000 |
09:00:00 10:06:06 10:06:06 09:12:27
|
228 68 84 5
|
2,9600 2,9600 2,9500 2,9500
|
2 4 1 1 |
2250 4106 1500 476 |
2.83000 2.82000 2.75000 2.70000 |
3.20000 3.41000 3.50000 3.68000 |
1250 377 950 882 |
1 1 3 1 |
|
SUNEX |
11.32 |
0.70 % |
11:34:48 |
1 |
11,4600 |
1 |
150 |
11.36000 |
11.46000 |
184 |
2 |
2 |
20 |
[+] |
SNX |
11.32 11.50 |
10.20000 12.44000 |
11:25:15 11:01:53 11:01:53 10:54:33
|
95 14 86 57
|
11,3400 11,3400 11,3400 11,4800
|
1 2 3 1 |
20 173 197 177 |
11.34000 11.32000 11.30000 11.24000 |
11.48000 11.50000 11.52000 11.56000 |
37 78 420 503 |
2 1 1 2 |
|
SYGNITY |
54.20 |
1.11 % |
11:18:13 |
40 |
54,8000 |
2 |
110 |
54.60000 |
54.80000 |
193 |
1 |
1 |
60 |
[+] |
SGN |
54.20 57.00 |
48.80000 59.60000 |
11:06:38 11:06:38 10:53:15 10:52:56
|
212 2 24 45
|
54,8000 54,8000 57,0000 56,8000
|
2 3 3 1 |
63 351 272 100 |
54.40000 54.20000 54.00000 53.80000 |
56.80000 57.00000 57.60000 57.80000 |
2 343 206 220 |
1 2 2 2 |
|
SYNEKTIK |
145.00 |
-1.72 % |
11:44:05 |
10 |
142,5000 |
2 |
104 |
142.50000 |
143.50000 |
1311 |
7 |
11 |
1,545 |
[+] |
SNT |
141.50 145.50 |
130.50000 159.50000 |
11:42:48 11:40:24 11:40:24 11:35:02
|
10 100 20 126
|
143,0000 143,0000 143,0000 143,0000
|
5 13 15 7 |
533 718 2416 1212 |
142.00000 141.50000 141.00000 140.50000 |
144.00000 144.50000 145.00000 145.50000 |
679 2894 2585 184 |
9 4 13 5 |
|
SYNTHAVERSE |
3.94 |
-0.81 % |
11:27:37 |
670 |
3,9000 |
1 |
250 |
3.90200 |
3.91000 |
250 |
1 |
5 |
21 |
[+] |
SVE |
3.90 3.94 |
3.55000 4.33800 |
11:25:39 11:16:57 11:15:31 11:15:31
|
600 276 139 250
|
3,9000 3,9100 3,9100 3,9100
|
3 1 1 1 |
13008 400 730 400 |
3.90000 3.89800 3.89600 3.89400 |
3.91600 3.92000 3.94400 3.94600 |
100 1080 412 432 |
1 2 1 1 |
|
TALEX |
17.50 |
0.00 % |
09:13:03 |
1 |
16,2000 |
2 |
746 |
15.50000 |
16.20000 |
622 |
2 |
0 |
0 |
[+] |
TLX |
16.20 17.50 |
15.80000 19.20000 |
09:01:48 09:24:50 09:02:27 10:48:48
|
2 12 2 6
|
17,5000 16,2000 17,5000 16,2000
|
1 1 1 1 |
100 90 50 100 |
15.40000 15.00000 14.20000 14.00000 |
17.50000 17.60000 18.00000 18.50000 |
66 20 1111 287 |
1 1 3 1 |
|
TARCZYNSKI |
53.20 |
0.75 % |
11:25:34 |
30 |
53,6000 |
2 |
78 |
53.60000 |
53.80000 |
1 |
1 |
0 |
6 |
[+] |
TAR |
53.20 53.60 |
47.90000 58.40000 |
11:13:30 11:13:30 11:13:30 09:00:00
|
10 2 55 9
|
53,4000 53,4000 53,2000 53,2000
|
1 3 3 1 |
10 32 13 53 |
52.00000 51.20000 50.40000 50.20000 |
54.00000 54.40000 54.60000 54.80000 |
5 5 12 126 |
1 1 1 1 |
|
TATRY MOUNTAIN |
0.00 |
0.00 % |
13:03:08 |
20 |
120,0000 |
2 |
113 |
119.00000 |
124.00000 |
20 |
1 |
0 |
0 |
[+] |
TMR |
0.00 0.00 |
108.00000 132.00000 |
14:37:16 17:02:59 16:40:38 16:36:01
|
20 20 20 44
|
120,0000 120,0000 120,0000 120,0000
|
1 1 1 1 |
14 80 16 5 |
118.00000 117.00000 116.00000 102.00000 |
128.00000 130.00000 136.00000 139.00000 |
25 71 25 944 |
1 3 1 3 |
|
TAURONPE |
3.05 |
-0.30 % |
11:43:07 |
76 |
3,0390 |
3 |
3963 |
3.03400 |
3.04000 |
4348 |
3 |
366 |
1,110 |
[+] |
TPE |
3.02 3.05 |
2.74500 3.35500 |
11:43:07 11:43:06 11:42:54 11:42:18
|
3942 10 632 359
|
3,0390 3,0330 3,0330 3,0300
|
9 3 3 1 |
16155 1707 3910 500 |
3.03000 3.02900 3.02800 3.02700 |
3.04200 3.04300 3.04500 3.04600 |
3464 5234 2468 8332 |
2 3 2 3 |
|
TERMOREX |
0.00 |
0.00 % |
10:13:39 |
21 |
0,7300 |
1 |
500 |
0.70500 |
0.73000 |
2579 |
2 |
0 |
0 |
[+] |
TRR |
0.00 0.00 |
0.66000 0.80000 |
10:10:14 10:01:01 10:57:38 09:17:18
|
400 100 10 20
|
0,7100 0,7100 0,7350 0,7400
|
1 1 2 1 |
500 500 11324 500 |
0.70000 0.69500 0.69000 0.68500 |
0.73500 0.74000 0.74500 0.75000 |
490 10720 500 3929 |
1 2 1 3 |
|
TESGAS |
3.15 |
2.61 % |
09:00:36 |
2 |
3,1500 |
1 |
500 |
3.09000 |
3.13000 |
451 |
1 |
0 |
0 |
[+] |
TSG |
3.15 3.15 |
2.84000 3.46000 |
17:00:00 17:00:00 17:00:00 15:29:11
|
123 565 312 336
|
3,0700 3,0700 3,0700 3,1500
|
1 2 1 3 |
688 910 795 1430 |
3.08000 3.07000 3.06000 3.05000 |
3.14000 3.15000 3.16000 3.19000 |
1381 1245 3165 1800 |
2 2 1 1 |
|
TEXT |
87.40 |
-0.46 % |
11:33:12 |
24 |
87,4000 |
5 |
168 |
87.40000 |
87.60000 |
283 |
5 |
11 |
1,001 |
[+] |
TXT |
87.10 88.30 |
78.70000 96.10000 |
11:31:09 11:31:08 11:29:47 11:29:47
|
1 1 17 1
|
87,5000 87,5000 87,5000 87,5000
|
4 3 3 12 |
357 208 91 980 |
87.30000 87.20000 87.10000 87.00000 |
87.70000 87.80000 87.90000 88.10000 |
455 503 47 46 |
4 2 1 2 |
|
TORPOL |
36.60 |
1.51 % |
11:36:55 |
260 |
37,0500 |
3 |
293 |
36.50000 |
37.05000 |
57 |
1 |
16 |
574 |
[+] |
TOR |
36.25 37.50 |
32.95000 40.25000 |
11:36:55 11:36:55 11:35:37 11:35:37
|
2 33 34 15
|
37,0000 37,0000 37,0500 37,0000
|
1 1 2 1 |
541 254 1461 811 |
36.45000 36.40000 36.35000 36.30000 |
37.10000 37.15000 37.20000 37.25000 |
876 1127 241 389 |
3 2 3 5 |
|
TOWERINV |
5.00 |
0.00 % |
10:16:15 |
10 |
5,0000 |
1 |
500 |
4.90000 |
5.00000 |
1500 |
1 |
0 |
1 |
[+] |
TOW |
5.00 5.00 |
4.50000 5.50000 |
10:08:19 13:51:24 13:37:01 12:34:29
|
230 150 400 376
|
5,0000 5,0000 5,0000 5,0000
|
1 1 1 1 |
50 161 1700 300 |
4.86000 4.84000 4.80000 4.76000 |
5.25000 5.30000 5.70000 5.75000 |
1482 370 200 223 |
1 1 1 1 |
|
TOYA |
7.66 |
0.66 % |
11:43:19 |
166 |
7,6100 |
4 |
930 |
7.60000 |
7.61000 |
94 |
1 |
10 |
78 |
[+] |
TOA |
7.60 7.69 |
6.90000 8.42000 |
11:41:19 11:32:31 11:29:46 11:07:36
|
11 150 13 200
|
7,6100 7,6100 7,6500 7,6000
|
1 1 3 1 |
176 1373 1043 150 |
7.58000 7.57000 7.56000 7.55000 |
7.65000 7.67000 7.68000 7.69000 |
249 400 500 410 |
2 1 1 3 |
|
TRAKCJA |
2.76 |
-1.79 % |
11:34:04 |
4385 |
2,7400 |
1 |
20 |
2.75000 |
2.78000 |
7713 |
6 |
54 |
148 |
[+] |
TRK |
2.74 2.79 |
2.49000 3.03000 |
11:32:12 11:32:12 11:32:12 11:32:12
|
2163 1300 1000 537
|
2,7400 2,7400 2,7500 2,7500
|
3 6 3 10 |
14452 49966 22299 14699 |
2.74000 2.72000 2.71000 2.70000 |
2.79000 2.80000 2.81000 2.83000 |
2069 650 22187 1090 |
3 1 3 1 |
|
TRANSPOL |
3.56 |
0.58 % |
10:51:55 |
120 |
3,4800 |
1 |
3000 |
3.48000 |
3.50000 |
500 |
1 |
0 |
1 |
[+] |
TRN |
3.48 3.56 |
3.22000 3.90000 |
10:00:55 09:09:15 09:00:00 15:58:56
|
5 36 3 2449
|
3,4800 3,4800 3,5600 3,4600
|
1 1 1 3 |
500 480 100 2854 |
3.42000 3.30000 3.24000 3.22000 |
3.52000 3.54000 3.56000 3.58000 |
1773 36 2443 3728 |
1 1 4 3 |
|
TSGAMES |
91.00 |
0.77 % |
11:26:33 |
6 |
91,8000 |
2 |
43 |
91.20000 |
91.70000 |
48 |
1 |
3 |
255 |
[+] |
TEN |
90.55 91.80 |
81.90000 100.10000 |
11:26:33 11:26:33 11:26:29 11:26:29
|
14 1 100 22
|
91,7500 91,7500 91,7000 91,7000
|
1 1 2 2 |
30 30 48 530 |
91.15000 91.10000 91.05000 91.00000 |
91.75000 91.80000 91.85000 91.90000 |
146 36 1 1 |
2 2 1 1 |
|
ULMA |
74.00 |
-3.38 % |
11:26:56 |
1 |
71,5000 |
1 |
1 |
71.50000 |
73.00000 |
2054 |
5 |
0 |
0 |
[+] |
ULM |
71.50 74.00 |
67.00000 81.00000 |
09:04:31 09:15:33 14:53:29 12:35:09
|
1 1 1 1
|
74,0000 74,0000 73,5000 73,5000
|
3 3 2 1 |
15 253 22 2 |
71.00000 70.50000 70.00000 69.50000 |
73.50000 74.00000 74.50000 75.00000 |
120 172 50 275 |
3 1 1 2 |
|
ULTGAMES |
11.05 |
-3.51 % |
11:33:04 |
826 |
11,0000 |
1 |
220 |
11.10000 |
11.30000 |
117 |
2 |
1 |
10 |
[+] |
ULG |
11.00 11.05 |
9.96000 12.15000 |
10:09:47 10:09:47 17:00:00 17:00:00
|
7 93 40 60
|
11,0000 11,0500 11,4000 11,4000
|
4 1 2 1 |
368 330 210 52 |
11.00000 10.95000 10.90000 10.85000 |
11.40000 11.50000 11.55000 11.60000 |
5 300 10 557 |
1 1 1 2 |
|
UNIBEP |
9.48 |
-0.42 % |
09:05:02 |
26 |
9,4400 |
1 |
50 |
9.50000 |
9.66000 |
63 |
2 |
0 |
2 |
[+] |
UNI |
9.44 9.48 |
8.54000 10.40000 |
09:05:02 09:04:44 09:02:14 09:02:14
|
50 68 32 13
|
9,4400 9,4600 9,4600 9,4800
|
1 1 3 4 |
263 372 376 1446 |
9.48000 9.46000 9.44000 9.40000 |
9.76000 9.78000 9.80000 9.82000 |
568 50 600 870 |
4 1 1 2 |
|
UNICREDIT |
0.00 |
0.00 % |
12:05:39 |
25 |
143,0000 |
1 |
2500 |
144.08000 |
146.26000 |
2500 |
1 |
0 |
0 |
[+] |
UCG |
0.00 0.00 |
128.70000 157.30000 |
11:30:39 11:28:31 11:27:46 09:23:50
|
11 7 5 200
|
144,1200 144,0400 143,9400 142,1400
|
1 1 1 1 |
1 10 30 300 |
143.50000 143.00000 139.20000 135.00000 |
155.00000 280.00000 0.00000 0.00000 |
10 2 0 0 |
1 1 0 0 |
|
UNIMOT |
131.80 |
-0.91 % |
11:26:40 |
2 |
130,8000 |
1 |
57 |
130.80000 |
132.00000 |
10 |
1 |
1 |
139 |
[+] |
UNT |
130.40 134.00 |
118.80000 144.80000 |
11:04:49 10:57:32 10:57:32 10:57:18
|
5 30 2 20
|
130,4000 130,4000 130,4000 130,6000
|
3 3 4 8 |
23 17 22 264 |
130.60000 130.40000 130.20000 130.00000 |
133.00000 133.80000 134.00000 134.40000 |
75 8 125 64 |
3 1 3 1 |
|
URTESTE |
94.00 |
-3.68 % |
11:09:51 |
5 |
91,5000 |
2 |
21 |
91.50000 |
94.00000 |
80 |
1 |
0 |
11 |
[+] |
URT |
91.50 94.00 |
85.00000 103.00000 |
11:09:51 11:09:51 11:09:51 11:08:02
|
1 11 3 80
|
92,0000 92,0000 93,0000 94,0000
|
3 1 1 1 |
124 33 7 15 |
90.00000 89.00000 85.50000 84.00000 |
95.00000 97.00000 99.50000 102.00000 |
217 80 22 1 |
2 1 1 1 |
|
VERCOM |
115.00 |
-3.91 % |
11:08:43 |
17 |
110,5000 |
3 |
77 |
110.50000 |
112.50000 |
151 |
2 |
1 |
68 |
[+] |
VRC |
110.00 115.00 |
103.50000 126.50000 |
11:08:43 11:08:43 11:08:43 10:55:03
|
10 3 20 9
|
110,5000 110,5000 111,0000 113,5000
|
8 2 2 2 |
547 378 95 180 |
110.00000 109.00000 108.50000 108.00000 |
113.00000 113.50000 114.00000 114.50000 |
71 67 40 84 |
2 1 1 4 |
|
VIGOSYS |
508.00 |
-0.78 % |
11:07:47 |
2 |
506,0000 |
1 |
3 |
506.00000 |
514.00000 |
11 |
2 |
0 |
20 |
[+] |
VGO |
506.00 510.00 |
458.00000 558.00000 |
11:07:47 11:07:47 11:04:24 11:04:24
|
5 3 2 8
|
506,0000 508,0000 508,0000 510,0000
|
2 2 2 1 |
68 15 154 1 |
504.00000 502.00000 500.00000 498.00000 |
516.00000 526.00000 528.00000 530.00000 |
11 4 13 30 |
1 1 2 4 |
|
VINDEXUS |
11.00 |
-2.27 % |
09:21:49 |
1 |
10,7500 |
1 |
211 |
10.80000 |
10.95000 |
788 |
2 |
2 |
18 |
[+] |
VIN |
10.75 11.00 |
9.90000 12.10000 |
09:21:46 09:21:46 09:21:21 09:21:21
|
1 16 111 111
|
11,0000 10,8000 10,8000 10,8000
|
4 2 1 4 |
1121 281 211 554 |
10.75000 10.70000 10.65000 10.60000 |
11.00000 11.10000 11.15000 11.20000 |
749 111 111 1360 |
1 1 1 2 |
|
VIVID |
0.65 |
2.73 % |
09:20:06 |
5 |
0,6780 |
2 |
80 |
0.64400 |
0.66800 |
90 |
3 |
0 |
0 |
[+] |
VVD |
0.65 0.68 |
0.58400 0.71200 |
09:20:06 09:20:06 09:20:06 09:20:06
|
20 20 20 20
|
0,6780 0,6780 0,6760 0,6700
|
1 1 1 3 |
30 20 20 86 |
0.64200 0.64000 0.63800 0.63600 |
0.67000 0.67400 0.67800 0.68000 |
6497 30 806 70 |
2 1 2 3 |
|
VOTUM |
43.50 |
-1.72 % |
11:43:17 |
99 |
42,9000 |
2 |
47 |
42.80000 |
42.90000 |
201 |
1 |
6 |
265 |
[+] |
VOT |
42.75 43.50 |
39.15000 47.85000 |
11:39:35 11:32:26 11:30:22 11:30:22
|
1 7 3 7
|
42,9000 43,1500 42,8000 42,8000
|
3 5 3 4 |
106 203 213 277 |
42.75000 42.70000 42.65000 42.60000 |
43.15000 43.20000 43.25000 43.30000 |
43 50 160 88 |
1 1 2 1 |
|
VOXEL |
93.00 |
1.29 % |
11:35:16 |
100 |
94,2000 |
2 |
8 |
93.20000 |
94.20000 |
1865 |
1 |
1 |
110 |
[+] |
VOX |
93.00 94.20 |
83.80000 102.00000 |
11:35:08 11:34:05 11:32:38 11:32:38
|
50 150 28 12
|
94,2000 94,2000 94,2000 94,2000
|
4 1 1 2 |
239 176 20 30 |
93.00000 92.80000 92.40000 92.20000 |
94.40000 94.80000 95.00000 95.20000 |
246 15 72 58 |
2 1 3 2 |
|
VRGSA |
3.27 |
-0.61 % |
11:12:59 |
550 |
3,2600 |
1 |
379 |
3.26000 |
3.27000 |
1000 |
3 |
3 |
9 |
[+] |
VRG |
3.26 3.28 |
2.95000 3.59000 |
10:28:45 10:28:34 09:24:45 09:03:53
|
25 25 214 1066
|
3,2800 3,2600 3,2700 3,2700
|
1 1 2 3 |
500 500 640 1290 |
3.25000 3.24000 3.23000 3.22000 |
3.28000 3.29000 3.30000 3.32000 |
2220 1997 1510 3013 |
3 2 2 1 |
|
WARIMPEX |
3.94 |
0.00 % |
11:09:12 |
21 |
3,9400 |
1 |
50 |
3.90000 |
3.94000 |
1396 |
2 |
2 |
7 |
[+] |
WXF |
3.90 3.94 |
3.56000 4.32000 |
10:09:06 09:38:36 09:04:12 13:58:08
|
533 950 177 2
|
3,9400 3,9000 3,9400 3,9400
|
1 1 1 2 |
127 377 400 534 |
3.88000 3.86000 3.84000 3.82000 |
3.98000 4.00000 4.02000 4.04000 |
778 3262 1200 2168 |
2 5 2 3 |
|
WASKO |
0.00 |
0.00 % |
17:00:00 |
20 |
1,6850 |
4 |
2802 |
1.64500 |
1.67500 |
500 |
1 |
0 |
0 |
[+] |
WAS |
0.00 0.00 |
1.52000 1.85000 |
16:23:45 16:20:09 16:20:09 16:20:09
|
95 900 750 1255
|
1,6800 1,6800 1,6800 1,6800
|
1 2 1 2 |
500 569 500 950 |
1.64000 1.63500 1.63000 1.62500 |
1.68000 1.68500 1.69000 1.69500 |
900 4544 2038 1605 |
1 5 3 3 |
|
WAWEL |
646.00 |
0.94 % |
10:39:36 |
1 |
646,0000 |
1 |
23 |
646.00000 |
648.00000 |
12 |
1 |
0 |
55 |
[+] |
WWL |
642.00 646.00 |
582.00000 710.00000 |
10:38:45 10:38:29 10:38:12 10:37:55
|
1 1 1 1
|
646,0000 646,0000 646,0000 646,0000
|
1 2 1 1 |
36 5 5 20 |
642.00000 640.00000 634.00000 632.00000 |
650.00000 658.00000 660.00000 662.00000 |
7 10 1 19 |
2 1 1 1 |
|
WIELTON |
7.90 |
-0.76 % |
11:42:02 |
101 |
7,8100 |
1 |
1019 |
7.82000 |
8.00000 |
1478 |
1 |
14 |
111 |
[+] |
WLT |
7.81 8.08 |
7.11000 8.69000 |
11:42:02 11:42:02 11:42:02 11:42:02
|
250 10 25 300
|
7,8100 7,8200 7,8200 7,8200
|
3 11 2 1 |
410 7171 270 10 |
7.81000 7.80000 7.79000 7.78000 |
8.01000 8.03000 8.05000 8.06000 |
2700 543 200 1032 |
1 2 1 1 |
|
WIKANA |
6.00 |
0.85 % |
11:19:48 |
275 |
5,9500 |
1 |
209 |
5.95000 |
6.00000 |
744 |
3 |
0 |
2 |
[+] |
WIK |
5.80 6.00 |
5.40000 6.60000 |
10:43:32 10:42:05 09:27:43 17:03:33
|
1 100 1 300
|
6,0000 5,8000 6,0000 5,9000
|
1 1 1 1 |
1300 290 900 315 |
5.80000 5.70000 5.50000 5.25000 |
6.05000 6.10000 6.15000 6.20000 |
3250 1471 288 2290 |
2 3 1 2 |
|
WIRTUALNA |
112.00 |
-0.18 % |
11:22:17 |
25 |
109,4000 |
3 |
44 |
109.20000 |
109.40000 |
11 |
1 |
1 |
55 |
[+] |
WPL |
108.60 112.00 |
100.80000 123.20000 |
10:22:05 09:46:29 09:46:29 09:32:10
|
24 30 11 1
|
109,4000 109,2000 109,2000 109,0000
|
3 1 4 2 |
225 200 98 80 |
109.00000 108.80000 108.60000 108.40000 |
109.60000 109.80000 110.20000 110.60000 |
30 30 8 120 |
1 1 1 1 |
|
WITTCHEN |
28.70 |
1.40 % |
11:41:50 |
1 |
28,9000 |
1 |
97 |
28.70000 |
28.90000 |
339 |
3 |
6 |
165 |
[+] |
WTN |
28.60 29.00 |
25.90000 31.50000 |
11:33:02 11:22:07 11:12:45 11:12:45
|
3 100 139 50
|
28,7000 28,7000 28,7000 28,7000
|
4 11 2 2 |
646 1627 70 19 |
28.60000 28.50000 28.40000 28.30000 |
29.00000 29.10000 29.20000 29.30000 |
910 208 1363 675 |
4 3 2 4 |
|
WOJAS |
8.10 |
0.25 % |
11:12:50 |
341 |
8,0600 |
3 |
3963 |
8.06000 |
8.12000 |
1186 |
2 |
4 |
29 |
[+] |
WOJ |
8.04 8.10 |
7.30000 8.90000 |
11:12:50 11:12:50 09:46:11 09:04:51
|
1103 556 100 337
|
8,0600 8,0600 8,0600 8,0400
|
4 1 1 2 |
18643 1000 80 2450 |
8.02000 8.00000 7.96000 7.90000 |
8.18000 8.20000 8.24000 8.26000 |
11847 2040 21937 1000 |
7 3 1 1 |
|
XPLUS |
1.69 |
0.00 % |
09:00:00 |
75 |
1,6900 |
1 |
100 |
1.68000 |
1.69000 |
3925 |
2 |
0 |
0 |
[+] |
XPL |
1.69 1.69 |
1.53000 1.85000 |
14:22:35 11:21:20 11:21:20 11:21:20
|
25 1800 1000 300
|
1,6900 1,7000 1,7000 1,7000
|
2 1 3 1 |
206 467 423 200 |
1.67000 1.66000 1.65000 1.64000 |
1.70000 1.73000 1.75000 1.78000 |
10 4565 80 100 |
1 2 2 1 |
|
XTB |
53.50 |
0.00 % |
11:43:40 |
10 |
53,5000 |
2 |
422 |
53.35000 |
53.60000 |
219 |
2 |
76 |
4,047 |
[+] |
XTB |
52.35 53.90 |
48.16000 58.85000 |
11:43:40 11:43:40 11:43:40 11:43:00
|
17 2 1 50
|
53,3500 53,3500 53,3500 53,6000
|
1 1 1 3 |
1020 2042 194 1694 |
53.30000 53.25000 53.20000 53.15000 |
53.65000 53.70000 53.75000 53.80000 |
1208 595 3337 1888 |
4 6 4 3 |
|
XTPL |
117.00 |
-2.15 % |
11:26:04 |
27 |
114,0000 |
2 |
26 |
112.00000 |
114.00000 |
37 |
1 |
2 |
182 |
[+] |
XTP |
111.00 117.00 |
105.50000 128.50000 |
11:26:04 11:26:04 11:22:37 11:22:37
|
26 2 27 18
|
114,0000 114,0000 114,0000 114,0000
|
1 11 4 8 |
22 306 78 415 |
111.50000 111.00000 110.50000 110.00000 |
114.50000 115.00000 116.50000 117.00000 |
50 164 65 25 |
3 3 1 1 |
|
ZAMET |
1.64 |
-2.80 % |
09:45:53 |
3 |
1,5600 |
2 |
80 |
1.58500 |
1.64000 |
1000 |
1 |
16 |
26 |
[+] |
ZMT |
1.55 1.64 |
1.47500 1.79500 |
09:45:53 09:26:53 09:08:32 09:07:38
|
77 3000 1 380
|
1,5900 1,6000 1,5850 1,5750
|
2 1 1 2 |
4925 4600 4850 17 |
1.58000 1.56000 1.55500 1.54000 |
1.64500 1.65000 1.65500 1.67000 |
3484 9351 4550 70 |
3 3 1 1 |
|
ZEPAK |
17.72 |
-0.91 % |
11:43:40 |
4 |
17,4400 |
1 |
150 |
17.44000 |
17.46000 |
602 |
2 |
7 |
126 |
[+] |
ZEP |
17.44 17.74 |
15.96000 19.48000 |
11:42:42 11:41:40 11:40:42 11:39:51
|
5 4 5 6
|
17,4400 17,4400 17,4400 17,4400
|
2 8 2 1 |
334 755 110 100 |
17.42000 17.40000 17.38000 17.36000 |
17.48000 17.56000 17.58000 17.60000 |
548 1 80 550 |
2 1 1 2 |
|
ZREMB |
4.11 |
-1.69 % |
11:43:59 |
20 |
4,0650 |
2 |
1550 |
3.99000 |
4.06500 |
480 |
1 |
38 |
155 |
[+] |
ZRE |
3.99 4.19 |
3.70000 4.52000 |
11:43:37 11:43:28 11:43:15 11:43:15
|
250 251 153 1547
|
3,9900 4,0000 4,1000 4,0400
|
3 2 2 1 |
2800 2393 1020 847 |
3.98000 3.97000 3.96000 3.95000 |
4.09500 4.10500 4.11000 4.12000 |
480 347 750 1800 |
1 1 1 1 |
|
ZUE |
14.10 |
0.00 % |
11:18:38 |
10 |
14,3000 |
1 |
1 |
14.25000 |
14.30000 |
2034 |
7 |
3 |
36 |
[+] |
ZUE |
14.05 14.30 |
12.70000 15.50000 |
11:10:52 11:10:52 11:10:52 11:05:18
|
9 190 71 70
|
14,2500 14,2500 14,2500 14,3000
|
2 1 3 2 |
1320 100 586 165 |
14.20000 14.10000 14.05000 14.00000 |
14.35000 14.40000 14.45000 14.50000 |
1919 2046 1040 2631 |
2 2 3 3 |
|