| 06MAGNA |
2,5100 |
16:06 |
1208 |
2.54 |
-0.79 % |
1822 |
2.5100 |
2.5300 |
2 |
7 |
19 |
[+] |
| 06N |
2.50 2.54 |
2.2900 2.7900 |
16:06 16:06 15:02 14:48
|
2 2 1 80
|
2,5100 2,5100 2,5400 2,5400
|
2 3 1 2 |
1265 1921 126 806 |
2.5000 2.4800 2.4600 2.4500 |
2.5400 2.5500 2.5700 2.5800 |
1530 2318 6400 5000 |
2 3 3 1 |
|
| 11B |
146,0000 |
16:06 |
147 |
143.00 |
1.88 % |
8 |
145.9000 |
146.4000 |
25 |
16 |
2 300 |
[+] |
| 11B |
142.20 147.40 |
128.7000 157.3000 |
16:06 16:06 16:06 16:05
|
5 52 1 6
|
145,9000 146,0000 146,0000 146,3000
|
1 2 2 2 |
20 38 150 30 |
145.8000 145.7000 145.6000 145.4000 |
146.5000 146.7000 146.8000 146.9000 |
150 21 20 91 |
2 2 1 3 |
|
| 3RGAMES |
0,7720 |
16:06 |
662 |
0.78 |
2.93 % |
8888 |
0.7680 |
0.7700 |
16138 |
65 |
50 |
[+] |
| 3RG |
0.75 0.79 |
0.7020 0.8580 |
16:02 15:52 15:52 15:21
|
1000 299 343 657
|
0,7800 0,7800 0,7780 0,7780
|
1 1 1 2 |
849 134 666 6350 |
0.7660 0.7600 0.7540 0.7520 |
0.7800 0.7860 0.7900 0.7980 |
3432 1200 4525 1100 |
3 1 2 2 |
|
| 4MASS |
4,1700 |
16:05 |
526 |
4.23 |
-1.30 % |
512 |
4.1700 |
4.1850 |
1237 |
29 |
121 |
[+] |
| 4MS |
4.17 4.24 |
3.8050 4.6450 |
16:05 15:55 15:49 15:41
|
474 603 236 269
|
4,1750 4,1850 4,1850 4,1750
|
1 3 5 1 |
500 208 5710 53 |
4.1600 4.1550 4.1500 4.1300 |
4.1900 4.2000 4.2250 4.2300 |
1524 1241 1000 343 |
1 1 1 2 |
|
| ABPL |
117,0000 |
16:05 |
20 |
113.00 |
3.54 % |
10 |
116.8000 |
117.0000 |
121 |
10 |
1 205 |
[+] |
| ABE |
112.80 118.40 |
101.8000 124.2000 |
16:05 16:01 16:00 15:56
|
28 6 1 1
|
117,4000 117,4000 117,4000 116,8000
|
3 1 2 4 |
21 4 60 436 |
116.6000 116.4000 116.2000 116.0000 |
117.4000 118.0000 118.2000 118.4000 |
20 264 219 575 |
1 1 2 6 |
|
| ACAUTOGAZ |
23,5000 |
16:06 |
1 |
23.80 |
-1.26 % |
1136 |
23.4000 |
23.5000 |
314 |
1 |
21 |
[+] |
| ACG |
22.80 23.80 |
21.5000 26.1000 |
14:18 14:18 13:57 13:46
|
21 92 25 180
|
23,4000 23,4000 23,3000 23,3000
|
1 1 5 2 |
1793 15 221 241 |
23.3000 23.0000 22.8000 22.7000 |
23.6000 23.7000 23.8000 23.9000 |
111 911 182 3 |
1 5 4 1 |
|
| ACTION |
33,2000 |
15:58 |
7 |
33.20 |
0.00 % |
164 |
33.1500 |
33.2000 |
233 |
6 |
213 |
[+] |
| ACT |
32.50 33.25 |
29.9000 36.5000 |
15:58 15:57 15:57 15:57
|
193 97 1 3
|
33,2000 33,2000 33,2000 33,2000
|
3 3 3 2 |
520 520 82 20 |
33.1000 33.0500 33.0000 32.9500 |
33.2500 33.3000 33.3500 33.4000 |
20 520 120 20 |
4 2 9 2 |
|
| ADIUVO |
0,5600 |
16:05 |
12 |
0.58 |
-3.78 % |
20 |
0.5600 |
0.5660 |
1252 |
28 |
16 |
[+] |
| ADV |
0.56 0.58 |
0.5220 0.6380 |
13:30 13:18 13:11 13:09
|
2000 5 35 385
|
0,5700 0,5700 0,5560 0,5600
|
2 1 1 1 |
6465 3000 2500 100 |
0.5580 0.5560 0.5520 0.5480 |
0.5680 0.5700 0.5780 0.5800 |
1450 1746 1228 777 |
1 1 1 1 |
|
| AGORA |
10,1000 |
16:02 |
2000 |
9.90 |
1.61 % |
1508 |
9.9400 |
10.0500 |
1000 |
221 |
2 212 |
[+] |
| AGO |
9.82 10.20 |
8.9200 10.8500 |
16:01 15:58 15:58 15:54
|
5000 1000 500 2000
|
10,0500 10,0500 10,0500 10,1000
|
1 2 2 4 |
1005 1484 494 394 |
9.9200 9.9000 9.8800 9.8600 |
10.1000 10.1500 10.2000 10.2500 |
4200 1139 2661 5405 |
3 3 6 5 |
|
| AGROTON |
5,4200 |
16:03 |
186 |
5.46 |
-1.09 % |
388 |
5.3200 |
5.4200 |
55 |
1 |
7 |
[+] |
| AGT |
5.24 5.46 |
4.9200 6.0000 |
16:03 16:01 16:00 16:00
|
5 215 150 5
|
5,4200 5,4000 5,4000 5,4000
|
3 2 4 2 |
2341 505 8289 555 |
5.3000 5.2800 5.2600 5.2400 |
5.4400 5.4600 5.5400 5.6000 |
281 1558 29763 89 |
2 4 3 1 |
|
| AIGAMES |
0,9980 |
16:05 |
400 |
1.02 |
21.71 % |
2551 |
0.9980 |
1.0000 |
2327 |
88 |
90 |
[+] |
| ALG |
0.94 1.02 |
0.8120 1.0200 |
15:10 14:46 14:42 14:38
|
350 50 11 1000
|
0,9680 0,9660 1,0000 1,0000
|
3 1 1 1 |
843 2000 1500 1990 |
0.9680 0.9660 0.9640 0.9620 |
1.0150 1.0200 1.0400 1.0600 |
746 6000 3000 3330 |
1 1 1 1 |
|
| AILLERON |
16,2000 |
15:56 |
100 |
16.24 |
-0.12 % |
100 |
16.1200 |
16.2000 |
485 |
7 |
120 |
[+] |
| ALL |
16.00 16.30 |
14.6200 17.8600 |
15:50 15:45 15:38 15:25
|
13 20 67 4
|
16,2000 16,1200 16,1200 16,2000
|
1 1 3 1 |
50 107 304 20 |
16.0400 16.0200 16.0000 15.9800 |
16.2200 16.2600 16.2800 16.3000 |
2807 125 62 1649 |
1 1 1 3 |
|
| AIRWAY |
0,3375 |
15:47 |
29 |
0.35 |
-2.17 % |
411 |
0.3355 |
0.3370 |
1323 |
165 |
56 |
[+] |
| AWM |
0.33 0.35 |
0.3105 0.3795 |
15:46 15:03 14:45 14:45
|
89 400 8000 11280
|
0,3355 0,3375 0,3345 0,3345
|
3 1 1 2 |
13158 6600 2000 10297 |
0.3340 0.3335 0.3330 0.3305 |
0.3375 0.3395 0.3400 0.3415 |
4072 1340 37877 1705 |
2 1 2 2 |
|
| ALIOR |
114,7500 |
16:06 |
58 |
115.75 |
0.22 % |
265 |
114.7000 |
114.7500 |
142 |
219 |
25 134 |
[+] |
| ALR |
113.65 116.40 |
104.2000 127.3000 |
16:06 16:06 16:06 16:06
|
142 19 21 101
|
114,7500 114,7000 114,7000 114,7000
|
5 5 5 5 |
459 629 374 298 |
114.6500 114.6000 114.5500 114.5000 |
114.8000 114.8500 114.9000 114.9500 |
680 144 261 448 |
7 2 3 4 |
|
| ALLEGRO |
32,6600 |
16:06 |
1 |
31.36 |
4.15 % |
1419 |
32.6550 |
32.6700 |
298 |
6 626 |
212 987 |
[+] |
| ALE |
31.24 32.90 |
28.2250 34.4950 |
16:06 16:06 16:06 16:06
|
138 1 273 12
|
32,6550 32,6550 32,6600 32,6600
|
7 3 5 4 |
3946 98 1035 759 |
32.6500 32.6450 32.6400 32.6350 |
32.6800 32.6850 32.6900 32.6950 |
453 1359 338 1066 |
2 2 2 2 |
|
| ALTA |
1,5400 |
15:54 |
1200 |
1.50 |
2.67 % |
10 |
1.5350 |
1.5400 |
808 |
17 |
26 |
[+] |
| AAT |
1.50 1.57 |
1.3500 1.6500 |
14:13 14:13 14:13 12:25
|
2863 11 126 50
|
1,5400 1,5350 1,5350 1,5550
|
3 1 1 1 |
2009 200 2915 5000 |
1.5050 1.4900 1.4850 1.4800 |
1.5550 1.5600 1.5650 1.5700 |
1779 750 1000 3756 |
1 1 1 3 |
|
| ALTUSTFI |
2,9000 |
15:12 |
990 |
2.97 |
0.00 % |
451 |
2.9000 |
2.9200 |
10 |
62 |
178 |
[+] |
| ALI |
2.86 2.97 |
2.6800 3.2600 |
15:12 13:07 12:29 12:29
|
10 9 10 10
|
2,9000 2,9400 2,8900 2,9000
|
5 3 2 1 |
15153 30 20 10 |
2.8800 2.8700 2.8600 2.8500 |
2.9300 2.9400 2.9500 2.9600 |
10 2010 1020 42 |
1 3 3 1 |
|
| AMBRA |
17,8000 |
16:02 |
3 |
17.58 |
1.25 % |
75 |
17.7000 |
17.8000 |
1748 |
13 |
225 |
[+] |
| AMB |
17.56 17.80 |
15.8400 19.3200 |
15:57 15:57 15:53 15:52
|
6 4 1 17
|
17,8000 17,7800 17,7800 17,6800
|
5 2 1 1 |
1454 318 306 100 |
17.6800 17.6600 17.6400 17.6200 |
17.8200 17.8600 17.9000 17.9400 |
200 98 120 100 |
1 1 1 1 |
|
| AMICA |
66,8000 |
16:04 |
1 |
67.50 |
1.21 % |
248 |
66.8000 |
67.0000 |
321 |
32 |
2 169 |
[+] |
| AMC |
66.50 69.50 |
60.8000 74.2000 |
16:04 16:00 15:59 15:59
|
2 10 44 6
|
66,8000 67,0000 67,0000 67,0000
|
1 5 8 2 |
34 160 799 274 |
66.7000 66.6000 66.5000 66.4000 |
67.2000 67.3000 67.4000 67.5000 |
24 245 444 2315 |
1 2 1 4 |
|
| AMREST |
13,6800 |
16:06 |
1 |
13.80 |
0.15 % |
555 |
13.6400 |
13.6800 |
808 |
57 |
774 |
[+] |
| EAT |
13.42 13.80 |
12.4200 15.1800 |
16:06 16:06 15:58 15:58
|
317 153 1 122
|
13,6800 13,6800 13,6800 13,6800
|
4 5 2 2 |
2668 1395 1600 550 |
13.6200 13.6000 13.5800 13.5600 |
13.7200 13.7400 13.7600 13.7800 |
120 1967 140 670 |
2 5 1 3 |
|
| ANSWEAR |
26,3000 |
16:06 |
1 |
26.30 |
0.00 % |
177 |
26.3000 |
26.5500 |
34 |
9 |
228 |
[+] |
| ANR |
26.15 26.95 |
23.7000 28.9000 |
16:06 16:06 16:02 16:02
|
2 2 1 35
|
26,3000 26,3500 26,3500 26,3500
|
2 5 3 7 |
197 391 1100 1252 |
26.2500 26.2000 26.1500 26.1000 |
26.6000 26.7000 26.7500 26.8000 |
274 320 1289 209 |
2 3 2 4 |
|
| APATOR |
23,6500 |
16:03 |
200 |
23.25 |
1.94 % |
22 |
23.6500 |
23.7000 |
306 |
17 |
394 |
[+] |
| APT |
23.00 23.90 |
20.9500 25.5500 |
16:02 15:57 15:57 15:57
|
200 200 1 29
|
23,6500 23,7000 23,7000 23,7000
|
1 2 3 1 |
60 104 370 250 |
23.5000 23.3500 23.3000 23.2500 |
23.7500 23.8000 23.8500 23.9000 |
100 1100 202 976 |
1 1 2 8 |
|
| APLISENS |
17,4000 |
15:52 |
10 |
17.85 |
-1.14 % |
50 |
17.3000 |
17.4000 |
490 |
1 |
9 |
[+] |
| APN |
17.20 17.85 |
16.1000 19.6000 |
15:51 15:51 15:51 15:51
|
12 12 12 12
|
17,4000 17,4000 17,4000 17,4000
|
3 3 4 2 |
422 184 110 152 |
17.2000 17.1500 17.1000 17.0500 |
17.4500 17.5000 17.7500 17.8500 |
3803 5 5 6 |
1 1 1 1 |
|
| APSENERGY |
2,3800 |
14:49 |
1463 |
2.47 |
-2.86 % |
697 |
2.3900 |
2.4200 |
5 |
14 |
33 |
[+] |
| APE |
2.38 2.47 |
2.2300 2.7100 |
14:49 14:49 14:49 14:49
|
400 5 70 1500
|
2,3800 2,3800 2,3800 2,3900
|
2 3 1 4 |
1614 625 888 2110 |
2.3800 2.3700 2.3600 2.3500 |
2.4300 2.4400 2.4500 2.4700 |
300 10785 5901 1797 |
1 2 2 2 |
|
| ARCHICOM |
48,5000 |
15:49 |
100 |
48.50 |
0.00 % |
220 |
48.4000 |
48.5000 |
480 |
24 |
1 173 |
[+] |
| ARH |
48.30 49.20 |
43.7000 53.2000 |
15:48 15:48 15:48 15:48
|
50 50 20 20
|
48,5000 48,5000 48,5000 48,5000
|
4 4 2 4 |
147 160 140 320 |
48.3000 48.2000 48.1000 48.0000 |
48.8000 48.9000 49.0000 49.2000 |
63 106 2100 267 |
1 1 4 2 |
|
| ARCTIC |
8,7800 |
16:06 |
60 |
8.70 |
0.92 % |
500 |
8.7800 |
8.8000 |
290 |
72 |
632 |
[+] |
| ATC |
8.55 8.88 |
7.8300 9.5700 |
16:03 16:01 15:58 15:56
|
224 176 62 25
|
8,7700 8,7700 8,7500 8,7800
|
1 3 4 1 |
245 736 2903 2525 |
8.7700 8.7500 8.7400 8.7300 |
8.8100 8.8300 8.8400 8.8600 |
637 758 491 2718 |
1 1 3 2 |
|
| ARLEN |
31,4000 |
16:06 |
25 |
30.85 |
1.95 % |
83 |
31.3800 |
31.7700 |
22 |
18 |
560 |
[+] |
| ARL |
30.85 31.90 |
27.7650 33.9350 |
16:06 16:02 16:01 16:00
|
7 136 157 1
|
31,6000 31,6000 31,6000 31,6000
|
1 4 6 2 |
53 460 1075 261 |
31.2550 31.2500 31.2200 31.2100 |
31.7950 31.8000 31.8600 31.8700 |
46 467 32 73 |
1 1 1 1 |
|
| ARTIFEX |
13,4200 |
16:03 |
25 |
13.00 |
1.98 % |
147 |
13.2600 |
13.4200 |
75 |
18 |
244 |
[+] |
| ART |
13.00 13.48 |
11.7000 14.3000 |
15:53 15:53 15:50 15:47
|
8 2 74 238
|
13,4800 13,4200 13,4000 13,2400
|
1 1 1 1 |
362 290 888 30 |
13.2400 13.1600 13.1400 13.1200 |
13.4800 13.5000 13.5600 13.6600 |
690 2 1300 586 |
2 1 1 1 |
|
| ASBIS |
32,7800 |
16:07 |
117 |
33.70 |
-2.73 % |
339 |
32.7600 |
32.8000 |
42 |
279 |
9 185 |
[+] |
| ASB |
32.58 33.80 |
30.3400 37.0600 |
16:05 16:04 16:03 16:03
|
2 3 140 32
|
32,8000 32,8000 32,7800 32,8000
|
3 2 5 4 |
5086 369 1696 2723 |
32.7000 32.6800 32.6600 32.6400 |
32.8200 32.8400 32.8600 32.8800 |
120 675 707 343 |
2 3 3 2 |
|
| ASMGROUP |
0,3220 |
15:32 |
10174 |
0.32 |
-2.42 % |
5426 |
0.3220 |
0.3260 |
7000 |
177 |
58 |
[+] |
| ASM |
0.32 0.34 |
0.2920 0.3560 |
15:32 15:32 15:32 15:13
|
360 4000 7277 6000
|
0,3220 0,3240 0,3260 0,3260
|
6 4 4 3 |
78190 128569 47832 53500 |
0.3200 0.3180 0.3160 0.3120 |
0.3280 0.3300 0.3320 0.3340 |
6100 12401 16865 26354 |
1 2 3 2 |
|
| ASSECOBS |
85,4000 |
16:01 |
24 |
87.00 |
-0.70 % |
6 |
85.4000 |
85.8000 |
1 |
30 |
2 586 |
[+] |
| ABS |
84.60 87.60 |
78.4000 95.6000 |
16:01 16:01 15:59 15:51
|
1 23 14 20
|
85,4000 86,0000 86,0000 86,0000
|
4 8 3 5 |
253 533 126 39 |
85.0000 84.6000 84.4000 84.2000 |
86.0000 86.4000 86.6000 86.8000 |
2 95 298 333 |
1 1 5 5 |
|
| ASSECOPOL |
236,4000 |
16:07 |
235 |
235.40 |
0.60 % |
461 |
236.0000 |
236.6000 |
651 |
158 |
37 583 |
[+] |
| ACP |
232.20 242.00 |
212.0000 258.8000 |
16:07 16:06 16:05 16:05
|
48 1 3 34
|
236,4000 236,6000 236,6000 236,2000
|
6 9 5 8 |
244 443 109 1507 |
235.8000 235.6000 235.4000 235.2000 |
236.8000 237.0000 237.2000 237.4000 |
237 111 138 737 |
5 3 3 2 |
|
| ASSECOSEE |
68,3000 |
15:57 |
25 |
68.10 |
0.29 % |
53 |
68.2000 |
68.3000 |
200 |
4 |
238 |
[+] |
| ASE |
67.30 68.40 |
61.3000 74.9000 |
15:52 15:52 15:49 15:42
|
1 9 1 36
|
68,3000 68,3000 68,1000 68,3000
|
1 4 2 3 |
4 208 101 237 |
68.0000 67.8000 67.7000 67.6000 |
68.4000 68.5000 68.6000 68.7000 |
116 18 73 147 |
1 2 1 1 |
|
| ASTARTA |
45,4000 |
15:40 |
6 |
45.30 |
1.79 % |
315 |
45.2000 |
45.4000 |
1426 |
25 |
1 157 |
[+] |
| AST |
44.50 46.60 |
40.8000 49.8000 |
15:18 15:08 15:03 15:03
|
350 1 3 1
|
45,1500 45,5000 45,1500 45,2000
|
2 1 1 1 |
158 40 40 1000 |
45.1500 45.1000 45.0500 45.0000 |
45.4500 45.5000 45.8000 45.8500 |
68 65 747 180 |
2 1 1 1 |
|
| ATAL |
60,0000 |
16:05 |
13 |
59.00 |
2.39 % |
48 |
59.9000 |
60.0000 |
194 |
39 |
2 284 |
[+] |
| 1AT |
58.80 60.00 |
53.1000 64.9000 |
16:05 16:04 16:02 16:01
|
21 21 21 9
|
60,0000 60,0000 60,0000 60,0000
|
2 3 2 6 |
45 520 63 73 |
59.7000 59.6000 59.5000 59.4000 |
60.1000 60.2000 60.3000 60.4000 |
50 57 243 69 |
1 3 3 2 |
|
| ATENDE |
2,8500 |
16:00 |
4 |
2.85 |
4.01 % |
24282 |
2.8500 |
2.8800 |
20786 |
30 |
86 |
[+] |
| ATD |
2.75 2.90 |
2.5700 3.1300 |
15:40 14:52 14:44 14:42
|
75 139 1000 1000
|
2,8800 2,8800 2,8600 2,8500
|
1 1 1 1 |
3700 1750 300 4 |
2.8100 2.8000 2.7800 2.7700 |
2.8900 2.9200 2.9400 2.9900 |
601 4401 51 16309 |
1 4 1 4 |
|
| ATLANTAPL |
17,6000 |
15:54 |
15 |
17.45 |
0.86 % |
60 |
17.6500 |
18.0000 |
450 |
12 |
216 |
[+] |
| ATP |
17.45 19.00 |
15.7500 19.1500 |
15:54 15:41 15:38 15:27
|
5 2000 2000 6
|
17,6000 17,6000 17,6000 18,2000
|
3 2 3 1 |
205 339 474 460 |
17.6000 17.5000 17.4500 17.4000 |
18.2000 18.2500 18.3500 18.6000 |
123 280 9 614 |
1 1 1 1 |
|
| ATLANTIS |
1,8200 |
15:24 |
800 |
1.82 |
-0.55 % |
3902 |
1.8200 |
1.8600 |
1590 |
5 |
8 |
[+] |
| ATS |
1.82 1.86 |
1.6400 2.0000 |
15:24 14:34 13:44 11:16
|
500 1 1000 200
|
1,8300 1,8500 1,8300 1,8600
|
1 2 2 1 |
1848 2270 2050 3000 |
1.8100 1.8000 1.7800 1.7550 |
1.8800 1.8900 1.9200 1.9350 |
820 2000 1425 665 |
1 1 2 1 |
|
| ATMGRUPA |
3,9700 |
15:59 |
25 |
3.97 |
0.25 % |
1020 |
3.9600 |
3.9700 |
6867 |
19 |
76 |
[+] |
| ATG |
3.95 3.97 |
3.5800 4.3600 |
15:49 15:49 15:49 15:31
|
876 2591 399 756
|
3,9600 3,9600 3,9600 3,9600
|
7 5 1 2 |
2566 3734 600 1190 |
3.9500 3.9400 3.9300 3.9200 |
3.9800 3.9900 4.0000 4.0200 |
3667 4934 4000 2356 |
1 2 1 3 |
|
| ATREM |
63,8000 |
16:06 |
1 |
61.60 |
3.91 % |
119 |
63.8000 |
65.0000 |
1770 |
27 |
1 753 |
[+] |
| ATR |
61.60 65.00 |
55.6000 67.6000 |
16:06 16:06 16:06 16:06
|
50 2 25 3
|
63,8000 63,8000 63,8000 63,8000
|
6 1 2 8 |
292 25 152 2022 |
63.6000 63.4000 63.2000 63.0000 |
65.2000 65.4000 65.6000 66.0000 |
245 110 64 372 |
4 2 3 5 |
|
| AUTOPARTN |
18,4400 |
16:06 |
15 |
18.06 |
6.10 % |
491 |
18.4000 |
18.4400 |
1925 |
450 |
8 251 |
[+] |
| APR |
18.04 18.84 |
16.2600 19.8600 |
16:06 16:05 16:05 16:05
|
133 324 167 334
|
18,4400 18,4200 18,4200 18,4000
|
2 3 3 2 |
622 1507 3345 1614 |
18.3800 18.3600 18.3400 18.3200 |
18.4800 18.5000 18.5200 18.5400 |
356 3004 316 2661 |
3 3 2 3 |
|
| BBIDEVNFI |
5,3500 |
13:09 |
3 |
5.40 |
-0.93 % |
640 |
5.2500 |
5.3500 |
1157 |
1 |
8 |
[+] |
| BBD |
5.35 5.40 |
4.8600 5.9000 |
13:06 12:56 12:43 12:43
|
620 225 347 153
|
5,3500 5,3500 5,3500 5,3500
|
4 1 1 3 |
2665 1000 4000 5593 |
5.2000 5.1500 5.1000 5.0000 |
5.4000 5.4500 5.5000 5.5500 |
2373 2950 3009 2702 |
2 2 3 2 |
|
| BENEFIT |
3 745,0000 |
16:06 |
1 |
3,665.00 |
3.60 % |
23 |
3745.0000 |
3750.0000 |
50 |
5 |
17 213 |
[+] |
| BFT |
3,635.00 3,770.00 |
3300.0000 4030.0000 |
16:05 16:04 16:04 16:04
|
1 1 2 2
|
3 750,0000 3 750,0000 3 750,0000 3 750,0000
|
6 7 7 2 |
37 29 200 13 |
3740.0000 3735.0000 3730.0000 3720.0000 |
3755.0000 3760.0000 3765.0000 3770.0000 |
3 25 147 20 |
1 1 1 1 |
|
| BEST |
32,6000 |
15:51 |
84 |
33.00 |
0.62 % |
300 |
32.4000 |
32.6000 |
122 |
1 |
39 |
[+] |
| BST |
32.60 33.00 |
29.8000 36.2000 |
15:41 15:40 15:40 15:36
|
30 478 22 45
|
32,6000 32,6000 32,6000 32,6000
|
3 3 2 2 |
165 265 101 350 |
32.2000 32.0000 31.8000 31.6000 |
33.0000 33.8000 34.0000 34.2000 |
534 376 312 88 |
3 5 1 1 |
|
| BETACOM |
4,6600 |
15:48 |
2 |
4.60 |
2.64 % |
118 |
4.6400 |
4.6600 |
533 |
1 |
4 |
[+] |
| BCM |
4.54 4.66 |
4.1400 5.0500 |
14:42 14:42 14:03 11:19
|
3 42 360 303
|
4,6600 4,6600 4,6200 4,6000
|
1 2 3 4 |
97 1980 1315 609 |
4.6000 4.5600 4.5400 4.5200 |
4.7200 4.7400 4.8400 4.9600 |
1730 100 131 259 |
1 1 1 1 |
|
| BIGCHEESE |
12,3600 |
16:04 |
200 |
12.00 |
-0.80 % |
200 |
12.0400 |
12.3800 |
240 |
11 |
131 |
[+] |
| BCS |
11.96 12.40 |
10.8000 13.2000 |
15:12 14:50 14:50 14:48
|
680 125 200 200
|
12,0000 12,0000 12,0200 12,3600
|
1 6 2 1 |
200 1447 291 249 |
12.0200 12.0000 11.9800 11.9600 |
12.4000 12.4800 12.5000 12.5200 |
750 285 696 50 |
1 2 4 1 |
|
| BIOCELTIX |
79,7000 |
16:06 |
45 |
80.20 |
-0.62 % |
20 |
78.9000 |
79.7000 |
96 |
8 |
611 |
[+] |
| BCX |
78.30 80.90 |
72.2000 88.2000 |
16:06 16:05 16:05 16:05
|
2 76 4 19
|
79,7000 79,6000 79,5000 78,9000
|
2 2 1 1 |
102 324 2 2 |
78.8000 78.7000 78.6000 78.5000 |
79.8000 79.9000 80.5000 80.7000 |
5 119 162 49 |
1 2 3 2 |
|
| BIOMAXIMA |
13,0500 |
16:06 |
5 |
12.95 |
1.56 % |
593 |
12.9500 |
13.0500 |
141 |
12 |
153 |
[+] |
| BMX |
12.85 13.15 |
11.7000 14.2000 |
15:50 15:47 15:47 15:42
|
12 3 370 130
|
12,9500 13,0000 13,0000 13,0000
|
5 8 6 5 |
1030 431 1649 3884 |
12.9000 12.8500 12.8000 12.7500 |
13.1000 13.1500 13.2000 13.2500 |
406 1717 888 6957 |
3 4 3 2 |
|
| BIOTON |
4,0100 |
15:56 |
7 |
4.03 |
0.25 % |
1113 |
4.0100 |
4.0200 |
7 |
30 |
118 |
[+] |
| BIO |
3.98 4.03 |
3.6300 4.4300 |
15:20 15:03 14:51 14:32
|
60 26 60 2500
|
4,0300 4,0300 4,0000 4,0000
|
3 4 1 2 |
6162 1500 450 305 |
4.0000 3.9800 3.9700 3.9600 |
4.0300 4.0400 4.0500 4.0600 |
5679 1000 14880 2010 |
5 1 5 3 |
|
| BLOOBER |
25,4500 |
16:06 |
10 |
24.95 |
2.00 % |
50 |
25.2500 |
25.4500 |
5 |
22 |
555 |
[+] |
| BLO |
24.00 25.50 |
22.5000 27.4000 |
16:03 16:01 15:59 15:58
|
15 15 20 15
|
25,4500 25,4500 25,4500 25,4500
|
1 1 3 2 |
109 157 1011 1001 |
25.2000 25.1500 25.0500 25.0000 |
25.5000 25.5500 25.6000 25.6500 |
10200 9 50 18 |
5 1 1 1 |
|
| BNPPL |
134,0000 |
16:06 |
7 |
136.50 |
-0.74 % |
217 |
134.0000 |
134.5000 |
626 |
22 |
2 934 |
[+] |
| BNP |
134.00 138.50 |
123.0000 150.0000 |
16:06 16:06 16:02 16:01
|
25 2 10 3
|
134,0000 134,0000 134,5000 134,5000
|
3 3 4 2 |
144 183 305 110 |
133.5000 133.0000 132.5000 132.0000 |
135.0000 135.5000 136.0000 136.5000 |
227 75 570 118 |
5 2 7 1 |
|
| BOGDANKA |
19,8000 |
16:04 |
10 |
19.32 |
3.56 % |
498 |
19.8000 |
19.8800 |
1010 |
69 |
1 359 |
[+] |
| LWB |
19.32 19.94 |
17.4000 21.2500 |
16:00 15:59 15:56 15:56
|
1 20 75 6
|
19,9000 19,8000 19,9000 19,9000
|
3 3 2 1 |
316 1974 1054 4016 |
19.7400 19.7200 19.7000 19.6800 |
19.9000 19.9200 19.9400 19.9600 |
49 3140 610 1529 |
1 5 2 4 |
|
| BOOMBIT |
6,3600 |
13:02 |
4 |
6.48 |
0.32 % |
5 |
6.2000 |
6.3200 |
218 |
2 |
10 |
[+] |
| BBT |
6.18 6.48 |
5.8400 7.1200 |
12:56 12:56 12:53 12:51
|
278 222 4 1
|
6,1800 6,1800 6,3800 6,1800
|
2 2 2 2 |
809 2120 210 175 |
6.1800 6.1600 6.1000 6.0000 |
6.3400 6.3800 6.4000 6.4200 |
3166 5 8 205 |
1 1 1 2 |
|
| BORYSZEW |
6,1200 |
16:02 |
100 |
6.16 |
-0.65 % |
2716 |
6.1000 |
6.1200 |
1105 |
49 |
301 |
[+] |
| BRS |
6.08 6.18 |
5.5600 6.7600 |
15:47 15:43 15:34 15:34
|
404 9 312 20
|
6,1200 6,1200 6,1200 6,1200
|
8 10 8 10 |
8777 13809 3350 10822 |
6.0800 6.0600 6.0400 6.0200 |
6.1400 6.1600 6.1800 6.2000 |
1011 2322 4217 8057 |
2 3 3 5 |
|
| BOS |
10,3600 |
16:06 |
200 |
10.54 |
-1.33 % |
20 |
10.3200 |
10.3600 |
1756 |
56 |
573 |
[+] |
| BOS |
10.14 10.64 |
9.4900 11.5800 |
16:05 16:05 16:03 16:02
|
400 150 466 200
|
10,3600 10,3600 10,3600 10,3600
|
3 4 2 5 |
1187 184 568 3381 |
10.3000 10.2800 10.2600 10.2400 |
10.3800 10.4000 10.4400 10.4600 |
401 651 3626 750 |
2 2 3 1 |
|
| BOWIM |
4,6100 |
16:04 |
37 |
4.60 |
-0.86 % |
2068 |
4.6100 |
4.6400 |
3 |
9 |
41 |
[+] |
| BOW |
4.60 4.67 |
4.1400 5.0600 |
16:04 14:44 14:44 14:15
|
3 2 3 2
|
4,6100 4,6500 4,6400 4,6500
|
3 1 1 2 |
8038 997 1000 203 |
4.6000 4.5900 4.5800 4.5600 |
4.6500 4.6600 4.6700 4.6800 |
89 377 35 105 |
1 2 2 3 |
|
| BRAND24 |
58,8000 |
15:15 |
2 |
60.40 |
-2.00 % |
105 |
58.8000 |
60.0000 |
129 |
1 |
36 |
[+] |
| B24 |
58.40 62.40 |
54.4000 66.4000 |
14:45 14:14 14:08 13:24
|
1 1 1 75
|
60,0000 58,4000 59,0000 59,2000
|
5 2 1 1 |
261 165 1 150 |
58.4000 58.0000 57.0000 55.6000 |
60.2000 60.4000 62.0000 62.2000 |
78 65 207 17 |
1 1 1 2 |
|
| BUDIMEX |
684,0000 |
16:06 |
2 |
637.20 |
7.45 % |
2 |
683.8000 |
684.2000 |
21 |
44 |
29 491 |
[+] |
| BDX |
634.40 684.80 |
573.6000 700.8000 |
16:06 16:06 16:06 16:06
|
13 3 10 11
|
684,0000 684,2000 684,4000 684,6000
|
4 1 3 3 |
47 3 36 23 |
683.6000 683.4000 683.2000 683.0000 |
684.6000 684.8000 685.0000 685.2000 |
46 49 495 13 |
2 3 9 1 |
|
| BUMECH |
23,4000 |
16:05 |
100 |
21.60 |
5.41 % |
1949 |
23.3000 |
23.5000 |
514 |
355 |
8 191 |
[+] |
| BMC |
21.45 24.40 |
21.4000 26.1000 |
16:05 16:04 16:04 16:04
|
100 52 75 53
|
23,4000 23,4500 23,4500 23,3000
|
1 3 2 3 |
70 4880 108 301 |
23.2500 23.2000 23.1000 23.0500 |
23.5500 23.6000 23.7000 23.7500 |
1070 1910 1606 220 |
5 3 4 2 |
|
| CAPITAL |
0,8650 |
15:06 |
1350 |
0.00 |
0.00 % |
44501 |
PKC |
PKC |
1914 |
0 |
0 |
[+] |
| CPA |
0.00 0.00 |
0.7800 0.9500 |
15:05 15:04 15:04 15:04
|
1094 5000 500 55
|
0,8650 0,8650 0,8650 0,8650
|
1 1 1 1 |
1100 1000 1100 5000 |
2.2000 2.0000 1.9300 1.4800 |
0.8600 0.8650 0.8800 0.8950 |
6200 150 1724 200 |
1 1 1 1 |
|
| CAPITEA |
0,3160 |
16:06 |
6000 |
0.32 |
-1.86 % |
6085 |
0.3135 |
0.3160 |
1668 |
418 |
133 |
[+] |
| CAP |
0.32 0.33 |
0.2905 0.3545 |
16:02 16:02 16:01 15:53
|
4000 2000 10000 100000
|
0,3160 0,3160 0,3160 0,3150
|
1 3 2 3 |
10000 16996 16000 12000 |
0.3125 0.3120 0.3110 0.3100 |
0.3180 0.3195 0.3200 0.3205 |
14444 4700 5000 44032 |
1 1 1 2 |
|
| CAPTORTX |
81,0000 |
16:03 |
6 |
81.00 |
1.25 % |
66 |
80.8000 |
81.0000 |
942 |
17 |
1 328 |
[+] |
| CTX |
79.00 81.80 |
73.0000 89.0000 |
16:00 15:58 15:58 15:57
|
6 1 17 3
|
80,8000 80,8000 80,8000 80,8000
|
1 1 2 3 |
4 175 122 546 |
80.4000 80.0000 79.8000 79.6000 |
81.4000 81.8000 82.0000 82.4000 |
83 209 146 200 |
2 3 2 1 |
|
| CASPAR |
4,5800 |
09:55 |
65 |
4.58 |
0.00 % |
500 |
4.6000 |
4.7800 |
1650 |
0 |
1 |
[+] |
| CSR |
4.58 4.58 |
4.1400 5.0000 |
09:55 09:55 09:03 14:06
|
21 64 2 100
|
4,5800 4,5800 4,5800 4,5800
|
1 2 1 1 |
1685 2020 12 3 |
4.5800 4.5000 4.2800 4.0200 |
4.9800 5.0000 5.2000 5.3000 |
80 183 191 700 |
1 1 2 1 |
|
| CAVATINA |
13,4500 |
15:27 |
27 |
13.40 |
0.37 % |
243 |
13.4500 |
13.6000 |
194 |
0 |
2 |
[+] |
| CAV |
13.40 13.55 |
12.1000 14.7000 |
14:55 09:38 09:28 17:00
|
20 73 20 388
|
13,5500 13,4000 13,4000 13,4000
|
4 1 1 1 |
1824 10 187 37 |
13.4000 13.3500 13.3000 13.2500 |
13.6500 13.7000 13.7500 13.8000 |
1150 4 550 30 |
1 1 1 1 |
|
| CCC |
130,1500 |
16:06 |
17 |
121.80 |
7.56 % |
353 |
130.1000 |
130.2000 |
276 |
749 |
95 157 |
[+] |
| CCC |
120.55 130.85 |
109.6500 133.9500 |
16:06 16:06 16:06 16:06
|
89 1 104 86
|
130,1500 130,0000 130,1000 130,0500
|
7 4 6 3 |
1101 306 224 97 |
130.0500 130.0000 129.9500 129.9000 |
130.2500 130.3000 130.3500 130.4000 |
8 538 78 658 |
1 3 2 3 |
|
| CDPROJEKT |
243,2000 |
16:06 |
1 |
240.70 |
1.59 % |
108 |
243.2000 |
243.3000 |
171 |
281 |
67 840 |
[+] |
| CDR |
235.40 244.30 |
216.7000 264.7000 |
16:06 16:06 16:06 16:06
|
65 1 1 2
|
243,2000 243,2000 243,2000 243,2000
|
4 13 3 3 |
159 395 113 110 |
243.1000 243.0000 242.9000 242.8000 |
243.4000 243.5000 243.6000 243.7000 |
135 296 152 163 |
2 5 3 4 |
|
| CDRL |
8,3000 |
12:29 |
2 |
8.70 |
-1.78 % |
1259 |
8.3000 |
8.6500 |
500 |
0 |
0 |
[+] |
| CDL |
8.30 8.70 |
7.8500 9.5500 |
09:00 09:00 09:00 16:35
|
10 4 1 130
|
8,7000 8,7000 8,7000 8,4500
|
1 1 2 4 |
77 30 34 488 |
8.2500 8.1000 8.0500 8.0000 |
8.7000 8.8000 9.3500 9.8000 |
910 398 69 2 |
3 2 1 1 |
|
| CELTIC |
2,4900 |
15:51 |
100 |
2.40 |
4.18 % |
3200 |
2.4000 |
2.4900 |
1000 |
7 |
18 |
[+] |
| CPD |
2.38 2.57 |
2.1600 2.6400 |
15:12 15:11 15:10 15:10
|
500 1 50 60
|
2,5200 2,5700 2,5600 2,5400
|
1 2 2 4 |
5 305 802 880 |
2.3400 2.3300 2.3200 2.3100 |
2.5000 2.5200 2.5300 2.5500 |
4000 601 1700 450 |
2 1 1 1 |
|
| CEZ |
233,6000 |
15:55 |
17 |
229.80 |
2.01 % |
41 |
231.8000 |
233.2000 |
500 |
0 |
64 |
[+] |
| CEZ |
229.80 233.60 |
207.0000 252.6000 |
15:55 15:55 15:54 15:20
|
7 7 9 1
|
233,2000 233,0000 232,4000 231,4000
|
1 1 5 1 |
500 2500 54 10 |
231.0000 230.6000 229.0000 225.0000 |
233.8000 234.0000 238.0000 238.2000 |
500 2500 10 10 |
1 1 1 1 |
|
| CIGAMES |
2,7150 |
15:50 |
38 |
2.72 |
0.00 % |
1338 |
2.7000 |
2.7050 |
4 |
213 |
573 |
[+] |
| CIG |
2.66 2.74 |
2.4500 2.9900 |
15:50 15:50 15:50 15:42
|
8 2 2 164
|
2,7150 2,7150 2,7150 2,7100
|
2 5 2 5 |
3700 11500 1220 6861 |
2.6950 2.6850 2.6800 2.6750 |
2.7100 2.7150 2.7200 2.7250 |
1732 6150 14587 5900 |
2 3 7 3 |
|
| CLNPHARMA |
20,8000 |
16:06 |
99 |
21.00 |
0.00 % |
498 |
20.7500 |
20.8000 |
893 |
18 |
371 |
[+] |
| CLN |
20.80 21.50 |
18.9000 23.1000 |
16:03 15:50 15:33 15:31
|
150 65 97 62
|
20,8000 20,8000 20,8000 20,8000
|
4 5 7 2 |
1382 571 5992 130 |
20.7000 20.6500 20.6000 20.5000 |
20.9000 20.9500 21.0000 21.1000 |
100 474 5391 1 |
1 3 5 1 |
|
| CLOUD |
78,8000 |
15:54 |
1 |
70.60 |
11.61 % |
28 |
78.0000 |
78.8000 |
6 |
7 |
520 |
[+] |
| CLD |
70.60 82.00 |
70.0000 85.2000 |
15:53 15:53 15:47 15:33
|
1 2 5 2
|
77,6000 77,6000 77,6000 79,0000
|
2 1 1 1 |
57 85 166 98 |
77.6000 77.4000 77.0000 76.6000 |
79.0000 80.0000 80.4000 80.8000 |
898 612 94 271 |
3 2 1 2 |
|
| COALENERG |
2,7200 |
16:06 |
678 |
2.77 |
-2.51 % |
19322 |
2.7200 |
2.7300 |
556 |
67 |
184 |
[+] |
| CLE |
2.70 2.77 |
2.5000 3.0400 |
16:05 15:57 15:57 15:57
|
447 675 225 100
|
2,7200 2,7200 2,7200 2,7200
|
7 3 2 3 |
15342 6929 1775 23669 |
2.7000 2.6900 2.6800 2.6700 |
2.7400 2.7500 2.7600 2.7800 |
14449 5028 4795 10953 |
2 2 3 2 |
|
| COGNOR |
5,1150 |
16:06 |
81 |
5.12 |
0.10 % |
2890 |
5.1150 |
5.1250 |
1411 |
459 |
2 352 |
[+] |
| COG |
5.10 5.16 |
4.6080 5.6300 |
16:06 16:03 16:02 16:00
|
84 20 2 267
|
5,1150 5,1250 5,1250 5,1250
|
21 6 10 9 |
42091 3823 1889 1914 |
5.1000 5.0950 5.0900 5.0850 |
5.1300 5.1350 5.1400 5.1450 |
15809 15941 15271 160 |
6 5 7 2 |
|
| COLUMBUS |
5,3600 |
16:04 |
401 |
5.54 |
-3.25 % |
500 |
5.4000 |
5.4400 |
500 |
53 |
287 |
[+] |
| CLC |
5.32 5.54 |
4.9900 6.0900 |
16:04 16:04 15:59 15:59
|
296 3 99 2
|
5,3700 5,3700 5,3600 5,3600
|
1 1 4 3 |
4 2 706 8 |
5.3700 5.3600 5.3500 5.3400 |
5.4500 5.4800 5.4900 5.5000 |
410 1682 805 12511 |
4 2 2 4 |
|
| COMP |
58,2000 |
16:05 |
1 |
58.40 |
-0.34 % |
982 |
58.2000 |
58.4000 |
340 |
12 |
682 |
[+] |
| CMP |
57.00 58.60 |
52.6000 64.2000 |
16:05 16:05 16:04 16:02
|
1 25 26 298
|
58,2000 58,2000 58,2000 58,0000
|
2 2 6 1 |
813 257 1352 111 |
58.0000 57.8000 57.6000 57.4000 |
58.6000 58.8000 59.0000 59.2000 |
401 123 1996 3 |
1 4 10 2 |
|
| COMPERIA |
6,7500 |
15:51 |
87 |
7.15 |
-7.53 % |
1513 |
6.7500 |
6.8000 |
300 |
34 |
228 |
[+] |
| CPL |
6.40 7.15 |
5.8500 7.0500 |
15:48 15:43 15:37 15:27
|
264 1100 1000 26
|
6,8000 7,0000 7,0000 6,8000
|
1 3 1 1 |
1200 841 700 1000 |
6.7000 6.6000 6.5000 6.4000 |
6.9000 7.0000 7.0500 7.3000 |
290 2300 400 270 |
1 2 1 1 |
|
| COMPREMUM |
1,1950 |
15:57 |
6000 |
1.22 |
-0.42 % |
4570 |
1.1800 |
1.2000 |
10813 |
228 |
273 |
[+] |
| CPR |
1.17 1.25 |
1.1000 1.3400 |
15:44 15:41 15:22 15:21
|
715 4285 2982 1990
|
1,2000 1,2000 1,1950 1,1900
|
4 3 1 3 |
11718 9500 2000 8500 |
1.1700 1.1600 1.1550 1.1500 |
1.2100 1.2150 1.2200 1.2250 |
12322 4921 3000 2900 |
3 2 1 2 |
|
| CORMAY |
0,3900 |
16:00 |
3643 |
0.40 |
-4.65 % |
50 |
0.3930 |
0.4050 |
32 |
86 |
34 |
[+] |
| CRM |
0.39 0.41 |
0.3640 0.4440 |
16:00 16:00 16:00 16:00
|
3400 3900 2628 100
|
0,3900 0,3900 0,3910 0,3930
|
2 1 2 2 |
3050 10000 5407 82 |
0.3920 0.3910 0.3900 0.3870 |
0.4080 0.4090 0.4100 0.4130 |
1041 4872 9340 5773 |
1 2 3 1 |
|
| CREEPYJAR |
560,0000 |
15:23 |
50 |
484.00 |
33.02 % |
323 |
PKC |
PKC |
58 |
36 |
18 487 |
[+] |
| CRJ |
467.00 560.00 |
436.0000 560.0000 |
15:23 15:23 15:23 15:23
|
18 3 45 1
|
560,0000 556,0000 560,0000 560,0000
|
3 1 1 1 |
91 45 60 20 |
600.0000 594.0000 588.0000 582.0000 |
421.0000 550.0000 558.0000 560.0000 |
20 40 28 4 |
1 1 3 2 |
|
| CREOTECH |
433,5000 |
16:05 |
9 |
437.00 |
-0.46 % |
67 |
432.0000 |
433.5000 |
76 |
16 |
7 063 |
[+] |
| CRI |
427.50 445.00 |
393.5000 480.5000 |
16:05 16:04 16:04 16:04
|
21 5 7 15
|
433,5000 432,0000 432,0000 432,0000
|
2 1 2 4 |
69 300 114 34 |
431.5000 431.0000 430.5000 430.0000 |
434.0000 435.0000 436.0000 436.5000 |
47 108 10 366 |
1 2 1 3 |
|
| CYBERFLKS |
212,0000 |
16:06 |
1 |
215.00 |
0.00 % |
162 |
212.0000 |
213.0000 |
290 |
13 |
2 785 |
[+] |
| CBF |
209.00 216.50 |
193.6000 236.5000 |
16:04 16:03 16:01 16:00
|
1 1 1 3
|
213,0000 212,0000 213,0000 213,0000
|
7 6 4 20 |
78 637 10 341 |
211.5000 211.0000 210.5000 210.0000 |
213.5000 214.0000 214.5000 215.0000 |
211 486 64 963 |
6 4 2 13 |
|
| CYFRPLSAT |
13,0700 |
16:07 |
200 |
12.75 |
3.73 % |
1120 |
13.0500 |
13.0700 |
925 |
2 126 |
27 532 |
[+] |
| CPS |
12.58 13.13 |
11.4750 14.0250 |
16:06 16:06 16:06 16:06
|
25 50 50 500
|
13,0700 13,0700 13,0650 13,0650
|
3 6 2 6 |
249 2296 803 4279 |
13.0450 13.0400 13.0350 13.0300 |
13.0750 13.0800 13.0850 13.0900 |
313 3829 2844 5630 |
2 6 4 3 |
|
| DADELO |
63,2000 |
16:06 |
30 |
62.00 |
3.27 % |
138 |
63.0000 |
63.2000 |
1221 |
26 |
1 647 |
[+] |
| DAD |
61.40 64.00 |
55.8000 68.2000 |
16:01 16:01 16:00 16:00
|
100 100 74 26
|
63,0000 63,0000 63,2000 63,2000
|
1 1 5 4 |
6 159 166 682 |
62.8000 62.6000 62.4000 62.2000 |
63.4000 63.6000 63.8000 64.0000 |
155 560 700 7211 |
2 3 3 5 |
|
| DATAWALK |
126,2000 |
16:06 |
50 |
117.00 |
7.88 % |
6 |
126.0000 |
126.2000 |
105 |
53 |
6 552 |
[+] |
| DAT |
116.98 128.40 |
105.3000 128.7000 |
16:06 16:06 16:06 16:06
|
50 24 54 261
|
126,1800 126,0000 126,1800 126,1800
|
1 2 10 1 |
18 145 562 161 |
125.1200 125.1000 125.0000 124.9800 |
126.3400 126.4000 126.4200 126.8000 |
40 16 31 12 |
1 1 1 1 |
|
| DBENERGY |
9,7600 |
15:07 |
43 |
9.80 |
-1.01 % |
17 |
9.4800 |
9.7400 |
10 |
2 |
19 |
[+] |
| DBE |
9.34 9.80 |
8.8200 10.7500 |
15:06 15:05 15:04 14:46
|
10 10 47 200
|
9,7400 9,7400 9,6800 9,5000
|
1 1 1 1 |
10 46 5 236 |
9.4400 9.4200 9.4000 9.3800 |
9.7600 9.8000 9.8600 9.8800 |
177 44 10 105 |
1 1 1 2 |
|
| DEBICA |
84,2000 |
16:05 |
3 |
84.70 |
-0.24 % |
595 |
83.9000 |
84.2000 |
1144 |
2 |
177 |
[+] |
| DBC |
83.90 84.70 |
76.3000 93.1000 |
15:47 15:41 15:37 15:35
|
1 1 50 17
|
84,2000 84,2000 83,9000 84,2000
|
5 2 3 1 |
84 280 121 40 |
83.7000 83.6000 83.5000 83.4000 |
84.3000 84.4000 84.5000 84.6000 |
5 377 10 4 |
1 3 1 1 |
|
| DECORA |
76,0000 |
16:05 |
1 |
77.40 |
-1.30 % |
6 |
75.6000 |
76.0000 |
14 |
2 |
182 |
[+] |
| DCR |
75.00 77.40 |
69.8000 85.0000 |
15:59 15:51 15:51 15:47
|
35 9 66 1
|
75,6000 75,4000 75,6000 76,0000
|
8 4 5 2 |
430 160 677 35 |
75.4000 75.2000 75.0000 74.8000 |
76.2000 76.4000 76.6000 76.8000 |
16 217 240 2 |
1 4 1 1 |
|
| DEKPOL |
95,2000 |
16:02 |
1 |
92.80 |
3.48 % |
7 |
95.2000 |
95.4000 |
8 |
6 |
535 |
[+] |
| DEK |
92.80 95.60 |
83.6000 102.0000 |
16:02 15:52 15:10 15:10
|
3 16 26 16
|
95,2000 95,2000 95,2000 95,2000
|
1 1 3 2 |
20 36 178 140 |
95.0000 94.4000 94.2000 94.0000 |
95.6000 95.8000 96.0000 96.2000 |
72 361 480 20 |
2 5 6 1 |
|
| DELKO |
8,0400 |
15:42 |
12 |
8.22 |
-2.90 % |
444 |
7.9800 |
8.0400 |
477 |
40 |
324 |
[+] |
| DEL |
7.94 8.24 |
7.4000 9.0400 |
15:30 15:28 15:18 15:17
|
62 20 62 10
|
8,0400 7,9800 8,0600 8,0600
|
1 2 2 1 |
4000 45874 505 57 |
7.9600 7.9400 7.9200 7.9000 |
8.0600 8.0800 8.1000 8.1200 |
1445 861 1149 1250 |
3 3 3 5 |
|
| DEVELIA |
8,5100 |
16:05 |
3000 |
8.54 |
0.71 % |
454 |
8.5000 |
8.5700 |
785 |
285 |
2 423 |
[+] |
| DVL |
8.34 8.60 |
7.6900 9.3900 |
16:05 16:05 16:05 16:05
|
769 918 10 1182
|
8,5100 8,5200 8,5200 8,5400
|
1 2 1 3 |
443 2057 918 4927 |
8.4900 8.4800 8.4700 8.4600 |
8.5800 8.5900 8.6000 8.6100 |
3067 1000 5775 6490 |
2 1 7 3 |
|
| DGA |
27,7000 |
12:35 |
1 |
27.80 |
-0.36 % |
58 |
27.0000 |
27.7000 |
18 |
0 |
6 |
[+] |
| DGA |
26.30 27.80 |
25.1000 30.5000 |
12:35 11:26 11:26 09:13
|
11 1 21 1
|
27,0000 27,7000 27,0000 27,7000
|
1 1 1 1 |
282 100 200 55 |
26.7000 26.2000 26.0000 25.6000 |
27.8000 29.0000 30.0000 30.5000 |
327 100 160 69 |
1 1 1 1 |
|
| DIAG |
176,1500 |
16:06 |
1 |
175.95 |
1.82 % |
310 |
176.0500 |
176.1500 |
42 |
46 |
7 987 |
[+] |
| DIA |
173.40 176.50 |
158.4000 193.5000 |
16:06 16:06 16:06 16:05
|
51 5 30 10
|
176,1000 176,1000 176,1000 176,1000
|
2 1 3 2 |
67 27 121 80 |
176.0000 175.9500 175.9000 175.8500 |
176.2500 176.3000 176.4000 176.4500 |
69 119 100 58 |
3 2 1 2 |
|
| DIGITANET |
157,0000 |
16:06 |
6 |
160.80 |
-2.36 % |
212 |
156.4000 |
157.0000 |
24 |
19 |
3 005 |
[+] |
| DIG |
155.20 163.60 |
144.8000 176.8000 |
16:06 16:06 16:06 16:05
|
1 1 6 9
|
157,0000 156,4000 157,0000 157,0000
|
1 6 4 3 |
149 30 20 160 |
156.2000 156.0000 155.8000 155.6000 |
157.2000 157.4000 157.6000 157.8000 |
49 81 863 63 |
1 2 3 2 |
|
| DINOPL |
41,9800 |
16:06 |
294 |
41.09 |
2.17 % |
299 |
41.9800 |
41.9900 |
505 |
2 409 |
99 943 |
[+] |
| DNP |
40.96 42.00 |
36.9900 45.1900 |
16:06 16:06 16:06 16:06
|
500 35 106 224
|
41,9800 42,0000 41,9900 41,9900
|
13 3 9 6 |
2508 114 2446 591 |
41.9700 41.9600 41.9500 41.9400 |
42.0000 42.0100 42.0200 42.0300 |
7270 778 3825 1204 |
8 2 8 3 |
|
| DMGROUP |
2,9500 |
13:58 |
6 |
2.98 |
2.08 % |
2 |
2.9100 |
2.9500 |
2925 |
6 |
18 |
[+] |
| DMG |
2.89 2.98 |
2.6900 3.2700 |
13:13 13:13 13:13 11:14
|
2 2 4 1
|
2,9000 2,9000 2,9000 2,9600
|
1 1 1 1 |
5 10 10 10 |
2.9000 2.8700 2.8600 2.8500 |
2.9600 2.9700 2.9800 2.9900 |
5171 2000 1341 340 |
1 1 1 1 |
|
| DOMDEV |
261,0000 |
16:02 |
5 |
259.00 |
0.77 % |
54 |
260.5000 |
261.0000 |
61 |
5 |
1 398 |
[+] |
| DOM |
255.00 261.00 |
233.5000 284.5000 |
15:52 15:52 15:52 15:51
|
1 1 1 1
|
260,5000 260,5000 260,5000 261,0000
|
3 1 3 3 |
21 19 33 325 |
260.0000 259.5000 259.0000 258.5000 |
262.0000 262.5000 263.0000 263.5000 |
10 70 292 106 |
1 1 2 2 |
|
| DRAGOENT |
22,3000 |
15:44 |
11 |
22.50 |
6.70 % |
2 |
21.7000 |
22.3000 |
2 |
1 |
25 |
[+] |
| DGE |
21.10 22.50 |
20.3000 24.7000 |
15:44 15:44 12:30 12:27
|
2 2 2 13
|
22,3000 22,3000 22,4000 21,1000
|
1 2 1 1 |
1 32 4 17 |
21.6000 21.2000 21.1000 21.0000 |
22.4000 22.5000 22.6000 22.7000 |
95 3225 2 3 |
3 3 1 1 |
|
| ECHO |
5,0400 |
16:00 |
17 |
5.14 |
-2.70 % |
13066 |
5.0400 |
5.0600 |
248 |
142 |
715 |
[+] |
| ECH |
4.93 5.20 |
4.6300 5.6400 |
16:00 15:59 15:45 15:38
|
30000 30000 200 1500
|
5,0400 5,0600 5,0600 5,0600
|
4 7 3 3 |
2361 3906 2905 410 |
5.0200 5.0000 4.9800 4.9500 |
5.0800 5.1000 5.1200 5.1400 |
1849 1505 2250 1129 |
6 3 4 3 |
|
| EDINVEST |
6,7800 |
16:04 |
3 |
6.90 |
-2.87 % |
93 |
6.7400 |
6.7800 |
3 |
6 |
43 |
[+] |
| EDI |
6.60 6.98 |
6.2200 7.5800 |
15:28 15:28 15:28 14:55
|
14 6 6 2
|
6,7200 6,7200 6,7800 6,8000
|
1 2 1 1 |
236 1650 6 260 |
6.7200 6.7000 6.6200 6.6000 |
6.8000 6.8600 6.9200 6.9800 |
6558 300 600 2173 |
3 1 1 4 |
|
| ELEKTROTI |
46,8000 |
16:06 |
18 |
46.85 |
-0.21 % |
150 |
46.7500 |
46.9500 |
236 |
20 |
957 |
[+] |
| ELT |
46.40 47.40 |
42.2000 51.5000 |
16:06 16:05 16:03 16:03
|
20 207 1 23
|
46,8000 46,9500 46,9500 46,9500
|
3 2 1 8 |
438 40 320 354 |
46.7000 46.6000 46.5500 46.5000 |
47.0000 47.1000 47.1500 47.2000 |
342 80 351 80 |
3 1 1 1 |
|
| ELKOP |
1,9350 |
16:03 |
6 |
2.00 |
-3.73 % |
4 |
1.9300 |
1.9950 |
1300 |
2 |
3 |
[+] |
| EKP |
1.93 2.01 |
1.8000 2.2000 |
16:03 15:34 11:46 11:46
|
500 2 1 2
|
1,9900 1,9450 2,0000 1,9450
|
4 3 1 2 |
608 2699 6 1414 |
1.9250 1.9200 1.9150 1.9100 |
2.0000 2.0100 2.0400 2.0500 |
1497 575 1615 2839 |
2 1 2 4 |
|
| ENEA |
20,7000 |
16:00 |
62 |
20.42 |
1.37 % |
997 |
20.6800 |
20.7200 |
2249 |
413 |
8 623 |
[+] |
| ENA |
20.42 21.32 |
18.3800 22.4600 |
16:00 16:00 16:00 15:59
|
4 675 187 27
|
20,7000 20,7000 20,7000 20,7200
|
2 5 4 5 |
1212 1198 2700 3182 |
20.6600 20.6400 20.6200 20.6000 |
20.7400 20.7600 20.7800 20.8000 |
992 1240 1091 3227 |
3 4 3 5 |
|
| ENELMED |
18,2000 |
15:35 |
250 |
18.00 |
1.11 % |
10 |
18.0000 |
18.2000 |
4371 |
2 |
36 |
[+] |
| ENE |
18.00 18.20 |
16.2000 19.8000 |
15:33 15:33 15:33 15:10
|
379 120 1 100
|
18,2000 18,2000 18,2000 18,0000
|
1 1 2 1 |
422 120 22 3 |
17.8000 17.5000 17.2000 16.0000 |
18.4000 18.5000 18.6000 18.8000 |
299 951 405 187 |
1 2 1 3 |
|
| ENERGA |
20,6500 |
16:02 |
7 |
20.65 |
0.00 % |
293 |
20.6500 |
20.7000 |
365 |
17 |
343 |
[+] |
| ENG |
20.35 20.85 |
18.6000 22.7000 |
15:59 15:54 15:38 15:38
|
100 3 48 4
|
20,7000 20,7000 20,7000 20,7000
|
3 7 3 2 |
219 2672 2400 163 |
20.6000 20.5500 20.5000 20.4500 |
20.7500 20.8000 20.8500 20.9000 |
910 991 932 534 |
1 3 3 1 |
|
| ENERGOINS |
2,5400 |
15:29 |
22 |
2.60 |
-1.93 % |
97 |
2.5000 |
2.5400 |
743 |
32 |
80 |
[+] |
| ENI |
2.49 2.60 |
2.3400 2.8600 |
15:29 15:26 15:23 15:17
|
78 126 7 13
|
2,5400 2,4900 2,5400 2,4900
|
2 4 1 3 |
2661 3945 20110 3060 |
2.4900 2.4800 2.4700 2.4600 |
2.5500 2.5600 2.5700 2.5800 |
2015 2471 1914 1029 |
1 3 1 2 |
|
| ENTER |
64,3000 |
16:04 |
104 |
63.60 |
1.42 % |
663 |
64.2000 |
64.3000 |
78 |
34 |
2 200 |
[+] |
| ENT |
63.50 65.00 |
57.3000 69.9000 |
16:02 16:02 16:01 16:00
|
1 6 1 1
|
64,3000 64,3000 64,3000 64,3000
|
2 1 2 1 |
40 275 291 100 |
64.1000 64.0000 63.8000 63.7000 |
64.5000 64.6000 64.7000 64.8000 |
151 122 90 150 |
3 1 1 3 |
|
| EQUNICO |
0,9500 |
15:36 |
1000 |
0.93 |
0.64 % |
2500 |
0.9260 |
0.9480 |
2500 |
20 |
19 |
[+] |
| EQU |
0.92 0.95 |
0.8380 1.0200 |
15:35 15:33 15:33 15:28
|
2500 1886 114 386
|
0,9260 0,9240 0,9240 0,9240
|
1 2 1 1 |
1114 4750 5248 440 |
0.9240 0.9220 0.9200 0.9080 |
0.9500 0.9520 0.9560 0.9600 |
3496 1564 2000 2000 |
3 1 1 1 |
|
| ERBUD |
28,2500 |
16:05 |
15 |
27.85 |
2.73 % |
11 |
28.0500 |
28.2500 |
41 |
5 |
132 |
[+] |
| ERB |
27.50 28.45 |
25.1000 30.6000 |
16:03 16:01 15:58 15:55
|
15 15 10 10
|
28,2500 28,2500 28,2500 28,2000
|
1 1 2 1 |
266 205 40 200 |
28.0000 27.9500 27.8500 27.8000 |
28.4000 28.4500 28.5500 28.6000 |
217 325 170 459 |
1 3 1 2 |
|
| ERG |
39,6000 |
17:00 |
1 |
0.00 |
0.00 % |
228 |
38.0000 |
39.6000 |
311 |
0 |
0 |
[+] |
| ERG |
0.00 0.00 |
35.8000 43.4000 |
15:32 09:00 16:44 16:42
|
1 1 100 50
|
38,0000 39,6000 39,6000 39,6000
|
1 0 0 0 |
100 0 0 0 |
37.0000 0.0000 0.0000 0.0000 |
41.0000 42.0000 59.0000 90.0000 |
36 10 60 1116 |
1 1 1 2 |
|
| ESOTIQ |
33,7000 |
15:52 |
40 |
33.00 |
2.74 % |
20 |
33.7000 |
33.8000 |
248 |
13 |
440 |
[+] |
| EAH |
32.90 33.90 |
29.7000 36.3000 |
15:18 15:18 15:18 14:50
|
15 50 30 100
|
33,7000 33,7000 33,7000 33,4000
|
1 5 3 4 |
29 530 474 725 |
33.5000 33.4000 33.3000 33.2000 |
33.9000 34.0000 34.1000 34.2000 |
140 577 100 125 |
3 3 1 3 |
|
| ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
| EST |
0.00 0.00 |
1.3200 1.6000 |
12:00 09:00 10:01 09:52
|
5 1 14 1
|
1,4600 1,4600 1,4600 1,4000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
| EUCO |
1,3800 |
15:49 |
450 |
1.44 |
-3.83 % |
40 |
1.3850 |
1.4000 |
4000 |
42 |
59 |
[+] |
| EUC |
1.38 1.46 |
1.2950 1.5750 |
15:47 15:47 15:47 15:43
|
1550 2000 450 600
|
1,3800 1,3800 1,3800 1,3800
|
5 1 4 1 |
4450 1000 2336 1500 |
1.3800 1.3750 1.3700 1.3650 |
1.4200 1.4300 1.4350 1.4400 |
1500 1999 1000 11520 |
2 2 1 7 |
|
| EUROCASH |
6,5200 |
16:03 |
123 |
6.56 |
-0.38 % |
1423 |
6.5000 |
6.5200 |
335 |
252 |
1 634 |
[+] |
| EUR |
6.42 6.57 |
5.9000 7.2100 |
16:03 16:03 16:03 16:03
|
87 2 58 250
|
6,5200 6,5200 6,5200 6,5200
|
1 4 1 1 |
2800 4392 6209 4000 |
6.4950 6.4900 6.4850 6.4800 |
6.5250 6.5300 6.5350 6.5400 |
774 4032 1110 610 |
5 4 2 2 |
|
| EUROHOLD |
3,2600 |
12:08 |
29 |
3.00 |
12.41 % |
129 |
3.0800 |
3.2600 |
1773 |
2 |
7 |
[+] |
| EHG |
3.00 3.26 |
2.7000 3.3000 |
12:08 11:30 10:07 09:38
|
121 99 15 4
|
3,2400 3,2600 3,2000 3,0600
|
1 1 1 1 |
15 1366 4 2000 |
3.0000 2.9000 2.8200 2.7800 |
3.3000 3.4200 3.5000 3.6000 |
500 24 464 3007 |
1 1 2 3 |
|
| EUROTEL |
31,0000 |
16:04 |
5 |
31.00 |
0.32 % |
460 |
31.0000 |
31.4000 |
101 |
6 |
172 |
[+] |
| ETL |
30.00 31.40 |
27.9000 34.1000 |
16:03 16:03 15:45 15:41
|
500 35 32 100
|
31,0000 31,0000 31,0000 31,0000
|
1 1 7 1 |
64 111 737 4 |
30.7000 30.6000 30.5000 30.3000 |
31.6000 32.0000 32.1000 32.2000 |
5 166 300 378 |
1 5 1 2 |
|
| FABRITY |
24,9000 |
15:55 |
1 |
24.80 |
0.40 % |
80 |
24.8000 |
25.0000 |
17 |
1 |
24 |
[+] |
| FAB |
24.60 25.50 |
22.4000 27.2000 |
15:49 14:56 14:07 13:30
|
2 1 1 1
|
25,0000 25,0000 25,0000 25,0000
|
1 1 4 1 |
80 111 489 113 |
24.7000 24.6000 24.5000 24.3000 |
25.1000 25.2000 25.4000 25.5000 |
97 487 69 1775 |
2 2 3 3 |
|
| FASING |
14,0000 |
15:45 |
35 |
14.30 |
-2.10 % |
556 |
13.5000 |
14.0000 |
464 |
1 |
10 |
[+] |
| FSG |
13.90 14.30 |
12.9000 15.7000 |
13:34 10:26 09:00 09:00
|
1 500 30 150
|
14,0000 13,9000 14,3000 14,3000
|
1 3 1 1 |
126 140 89 150 |
13.3000 13.1000 13.0000 12.8000 |
14.1000 14.2000 14.3000 14.4000 |
532 16 91 506 |
1 1 2 3 |
|
| FEERUM |
12,8500 |
15:28 |
42 |
13.20 |
-4.10 % |
118 |
12.8500 |
13.0000 |
192 |
0 |
7 |
[+] |
| FEE |
12.85 13.20 |
11.9000 14.5000 |
12:14 09:49 09:49 09:24
|
155 8 192 100
|
12,8500 13,2000 13,2000 13,2000
|
1 1 2 1 |
595 200 398 99 |
12.8000 12.4000 12.3000 12.2000 |
13.2000 13.2500 13.4000 13.8000 |
85 200 630 318 |
1 1 1 1 |
|
| FERRO |
30,8000 |
16:05 |
10 |
30.50 |
1.65 % |
20 |
30.7000 |
30.8000 |
90 |
23 |
699 |
[+] |
| FRO |
30.30 31.00 |
27.5000 33.5000 |
15:57 15:54 15:54 15:51
|
15 28 20 92
|
30,9000 30,8000 30,8000 30,9000
|
2 4 5 15 |
95 2015 163 1336 |
30.6000 30.5000 30.4000 30.3000 |
30.9000 31.0000 31.1000 31.2000 |
1438 973 190 1001 |
10 9 1 8 |
|
| FON |
2,1000 |
15:59 |
50 |
2.10 |
0.48 % |
1000 |
2.0700 |
2.1000 |
551 |
1 |
3 |
[+] |
| FON |
2.07 2.10 |
1.8900 2.3100 |
15:59 15:58 13:17 12:47
|
200 19 345 5
|
2,1000 2,0700 2,0700 2,0700
|
2 2 1 1 |
1648 1530 2000 1400 |
2.0600 2.0500 2.0400 2.0300 |
2.1100 2.1200 2.1300 2.1400 |
750 2180 809 854 |
1 1 1 2 |
|
| FORTE |
26,0000 |
15:59 |
3 |
25.50 |
2.36 % |
267 |
25.7000 |
26.0000 |
263 |
11 |
279 |
[+] |
| FTE |
25.50 26.20 |
23.0000 28.0000 |
15:33 15:30 15:30 15:30
|
89 193 100 142
|
25,7000 25,7000 25,7000 25,7000
|
2 3 2 3 |
210 384 262 791 |
25.6000 25.5000 25.4000 25.3000 |
26.1000 26.2000 26.4000 26.5000 |
580 1085 1407 1627 |
3 6 7 9 |
|
| GAMEOPS |
11,1000 |
15:28 |
690 |
11.00 |
1.09 % |
100 |
10.9800 |
11.2800 |
103 |
8 |
89 |
[+] |
| GOP |
10.72 11.46 |
9.9000 12.1000 |
15:28 15:27 14:52 14:36
|
200 33 1 6
|
11,0800 10,9600 10,9600 10,9000
|
1 2 2 2 |
167 1230 107 251 |
10.9600 10.9000 10.7200 10.7000 |
11.3000 11.3800 11.4000 11.4200 |
320 150 300 720 |
1 1 1 1 |
|
| GAMFACTOR |
6,5800 |
13:19 |
83 |
6.64 |
-0.90 % |
448 |
6.4400 |
6.5800 |
203 |
7 |
44 |
[+] |
| GIF |
6.40 6.66 |
5.9800 7.3000 |
12:52 12:23 12:19 12:18
|
14 53 2 200
|
6,5800 6,6000 6,5000 6,4200
|
1 4 2 1 |
100 803 205 360 |
6.4200 6.4000 6.3000 6.2600 |
6.6000 6.6200 6.6400 6.6600 |
635 500 750 300 |
2 1 1 1 |
|
| GENOMTEC |
3,9250 |
16:02 |
241 |
3.68 |
6.08 % |
662 |
3.8950 |
3.9250 |
759 |
34 |
129 |
[+] |
| GMT |
3.68 4.05 |
3.3150 4.0450 |
16:02 16:02 15:06 15:06
|
28 31 424 276
|
3,9200 3,9200 3,9200 3,9200
|
1 1 2 3 |
1000 50 2962 2414 |
3.8500 3.8300 3.8250 3.8200 |
3.9300 3.9350 3.9400 3.9550 |
700 480 500 217 |
1 2 1 1 |
|
| GETIN |
0,5430 |
15:55 |
5154 |
0.54 |
0.18 % |
4846 |
0.5430 |
0.5440 |
26805 |
286 |
155 |
[+] |
| GTN |
0.54 0.55 |
0.4880 0.5960 |
15:42 15:42 15:22 15:03
|
80 365 55 18
|
0,5430 0,5430 0,5430 0,5430
|
1 1 9 4 |
2000 10000 41576 4750 |
0.5420 0.5410 0.5400 0.5380 |
0.5470 0.5480 0.5490 0.5500 |
5000 13000 14800 17443 |
1 2 3 5 |
|
| GPW |
67,0000 |
16:06 |
111 |
67.00 |
0.60 % |
158 |
67.0000 |
67.3500 |
230 |
42 |
2 841 |
[+] |
| GPW |
66.85 67.85 |
60.3000 73.7000 |
16:06 16:05 16:05 16:05
|
40 59 54 54
|
67,0000 67,0500 67,0500 67,0500
|
2 1 7 6 |
52 360 1353 1811 |
66.9500 66.9000 66.8500 66.8000 |
67.4000 67.4500 67.5000 67.5500 |
250 263 80 1950 |
4 4 2 4 |
|
| GREENX |
2,1400 |
16:04 |
3950 |
2.12 |
1.42 % |
1530 |
2.1340 |
2.1420 |
1115 |
1 500 |
3 224 |
[+] |
| GRX |
2.08 2.19 |
1.9070 2.3280 |
16:03 16:03 16:02 16:02
|
1050 2788 2212 700
|
2,1400 2,1420 2,1420 2,1420
|
3 2 1 3 |
18200 31000 800 3798 |
2.1320 2.1300 2.1220 2.1200 |
2.1460 2.1480 2.1500 2.1540 |
6537 4500 4000 1800 |
1 1 1 2 |
|
| GRENEVIA |
3,2650 |
15:57 |
1 |
3.27 |
0.15 % |
249 |
3.2650 |
3.2750 |
140 |
38 |
125 |
[+] |
| GEA |
3.24 3.33 |
2.9450 3.5950 |
15:38 15:38 14:43 14:43
|
20 10 284 16
|
3,2750 3,2750 3,2650 3,2750
|
1 1 2 3 |
416 200 2000 1537 |
3.2550 3.2500 3.2450 3.2400 |
3.2800 3.2850 3.2900 3.2950 |
644 971 1752 654 |
2 1 3 1 |
|
| GRODNO |
11,7000 |
16:06 |
100 |
11.10 |
5.41 % |
1309 |
11.6000 |
11.7000 |
279 |
20 |
235 |
[+] |
| GRN |
11.10 11.75 |
10.0000 12.2000 |
16:02 15:52 15:52 15:51
|
20 151 374 665
|
11,7000 11,7000 11,7000 11,7000
|
1 2 3 1 |
100 450 1742 2 |
11.5000 11.4500 11.4000 11.3500 |
11.7500 11.8000 11.8500 11.9000 |
969 3911 1100 2014 |
4 8 1 5 |
|
| GRUPAAZOTY |
19,4800 |
16:04 |
105 |
19.50 |
-0.10 % |
292 |
19.4800 |
19.5000 |
1124 |
318 |
6 164 |
[+] |
| ATT |
18.95 19.64 |
17.5500 21.4400 |
16:04 16:04 16:04 16:04
|
287 316 217 298
|
19,4800 19,4800 19,4800 19,4800
|
3 2 5 2 |
946 591 1330 617 |
19.4700 19.4600 19.4500 19.4400 |
19.5100 19.5200 19.5300 19.5400 |
360 170 844 108 |
2 1 3 1 |
|
| GTC |
3,0800 |
16:03 |
106 |
3.10 |
-0.65 % |
420 |
3.0500 |
3.0800 |
105 |
16 |
50 |
[+] |
| GTC |
3.05 3.10 |
2.7900 3.4100 |
16:03 15:47 15:47 15:47
|
1000 155 10 174
|
3,0800 3,0500 3,0500 3,0800
|
5 3 2 1 |
2697 961 405 5000 |
3.0400 3.0300 3.0000 2.9900 |
3.0900 3.1000 3.1200 3.1300 |
3000 5384 4 5000 |
1 2 1 1 |
|
| HANDLOWY |
111,6000 |
16:05 |
11 |
111.40 |
1.09 % |
508 |
111.6000 |
112.0000 |
233 |
41 |
4 617 |
[+] |
| BHW |
111.00 113.40 |
100.4000 122.4000 |
16:05 16:05 16:00 16:00
|
9 10 45 50
|
111,6000 112,0000 111,8000 111,8000
|
3 5 14 4 |
108 2415 674 370 |
111.4000 111.2000 111.0000 110.8000 |
112.2000 112.4000 112.6000 112.8000 |
574 5268 140 372 |
10 11 4 4 |
|
| HARPER |
5,6600 |
15:43 |
88 |
5.66 |
0.00 % |
10 |
5.6000 |
5.6200 |
112 |
0 |
1 |
[+] |
| HRP |
5.56 5.66 |
5.1000 6.2200 |
12:02 12:02 09:00 14:50
|
10 20 50 201
|
5,5600 5,6000 5,6600 5,6600
|
4 1 3 1 |
1756 400 2364 400 |
5.5600 5.5200 5.5000 5.4400 |
5.6400 5.6800 5.7000 5.7200 |
350 41 500 454 |
1 1 1 2 |
|
| HELIO |
38,4000 |
15:29 |
13 |
37.40 |
1.59 % |
37 |
38.4000 |
38.8000 |
26 |
5 |
178 |
[+] |
| HEL |
36.10 39.00 |
33.7000 41.1000 |
14:50 14:40 14:14 14:12
|
66 1 34 1
|
38,4000 39,0000 39,0000 39,0000
|
1 1 3 2 |
215 10 430 150 |
37.8000 37.6000 37.2000 37.0000 |
38.9000 39.0000 39.6000 39.7000 |
765 766 990 1100 |
3 4 2 1 |
|
| HERCULES |
1,3200 |
15:59 |
309 |
1.35 |
-1.49 % |
596 |
1.3200 |
1.3650 |
4 |
16 |
21 |
[+] |
| HRS |
1.31 1.38 |
1.2150 1.4850 |
15:59 15:59 15:59 15:59
|
2 2 1000 46
|
1,3250 1,3250 1,3500 1,3600
|
1 1 3 2 |
2000 1699 2016 482 |
1.3150 1.3100 1.3050 1.3000 |
1.3750 1.3800 1.3900 1.3950 |
6942 1600 6800 4471 |
2 2 2 1 |
|
| HUUUGE |
24,1500 |
15:40 |
354 |
23.65 |
2.33 % |
336 |
24.1000 |
24.2000 |
300 |
29 |
704 |
[+] |
| HUG |
23.60 24.35 |
21.3000 26.0000 |
15:40 15:40 15:40 15:40
|
515 365 429 337
|
24,1500 24,1500 24,1500 24,1500
|
2 1 1 3 |
651 439 658 1522 |
24.0000 23.9500 23.8500 23.8000 |
24.2500 24.3000 24.3500 24.4000 |
495 980 654 300 |
2 3 2 1 |
|
| HYDROTOR |
17,4500 |
15:10 |
14 |
17.90 |
-2.51 % |
50 |
17.0500 |
17.4500 |
581 |
1 |
25 |
[+] |
| HDR |
16.15 17.90 |
16.1500 19.6500 |
15:01 15:01 14:47 13:20
|
50 150 10 20
|
17,0500 17,0500 17,4000 17,4000
|
1 1 1 1 |
100 200 44 500 |
17.0000 16.8000 16.7500 16.7000 |
17.5000 17.6000 17.9000 18.0000 |
450 400 44 2 |
1 1 1 2 |
|
| IBSM |
74,0000 |
09:00 |
1 |
74.00 |
-1.07 % |
1 |
72.2000 |
74.0000 |
19 |
0 |
0 |
[+] |
| IBS |
74.00 74.00 |
66.6000 81.4000 |
09:04 09:00 12:55 12:54
|
1 2 1 4
|
74,8000 74,8000 74,6000 72,0000
|
1 3 1 1 |
2 45 105 10 |
72.0000 71.8000 71.6000 67.4000 |
74.8000 75.0000 78.0000 78.2000 |
41 600 19 14 |
2 2 1 1 |
|
| IDMSAPL |
0,5000 |
12:08 |
300 |
0.00 |
0.00 % |
2642 |
0.4960 |
0.5000 |
15100 |
0 |
0 |
[+] |
| IDM |
0.00 0.00 |
0.4500 0.5500 |
10:01 16:23 14:03 13:39
|
200 16 50 30
|
0,5000 0,4960 0,4960 0,4960
|
1 2 0 0 |
2500 19854 0 0 |
0.4520 0.4500 0.0000 0.0000 |
1.0000 1.1000 1.5500 1.9000 |
2222 1964 200 200 |
1 1 1 1 |
|
| IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
268 |
4.8000 |
PKC |
1907 |
0 |
0 |
[+] |
| IFC |
0.00 0.00 |
4.7800 5.8000 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
5.0000 5.3000 5.4000 5.6000 |
376 15004 715 2620 |
2 6 1 1 |
|
| IFIRMA |
34,5500 |
15:54 |
1 |
34.35 |
0.73 % |
70 |
34.2500 |
34.5500 |
60 |
3 |
100 |
[+] |
| IFI |
33.80 34.70 |
30.9500 37.7500 |
15:52 15:32 15:32 15:32
|
10 4 35 5
|
34,2000 34,1000 34,1000 34,5500
|
2 2 2 2 |
180 55 55 20 |
34.2000 34.0500 34.0000 33.9500 |
34.6000 34.6500 34.7000 34.8000 |
51 198 785 2 |
1 3 1 1 |
|
| IFSA |
0,4400 |
11:57 |
3978 |
0.44 |
-3.08 % |
3000 |
0.4400 |
0.4300 |
7685 |
91 |
40 |
[+] |
| IFR |
0.44 0.44 |
0.3960 0.4840 |
11:53 11:43 11:43 11:43
|
3644 7489 1551 1960
|
0,4400 0,4400 0,4400 0,4400
|
1 1 2 5 |
251 1551 6274 7000 |
0.4200 0.4140 0.4090 0.4000 |
0.4400 0.4480 0.4500 0.4900 |
58331 2000 3178 2000 |
9 1 2 1 |
|
| IMCOMPANY |
28,1000 |
15:18 |
310 |
27.30 |
3.31 % |
70 |
27.9000 |
28.1000 |
332 |
3 |
85 |
[+] |
| IMC |
27.20 28.50 |
24.6000 30.0000 |
15:18 15:18 15:18 14:42
|
200 85 5 15
|
28,0000 28,0000 28,0000 28,0000
|
1 1 1 1 |
120 363 22 297 |
27.8000 27.6000 27.4000 27.2000 |
28.2000 28.4000 28.5000 28.9000 |
2897 304 351 379 |
1 2 1 2 |
|
| IMMOBILE |
4,5500 |
15:54 |
24 |
4.40 |
5.81 % |
1656 |
4.4600 |
4.5500 |
2599 |
53 |
236 |
[+] |
| GKI |
4.35 4.55 |
3.9600 4.8400 |
15:52 15:52 15:31 15:31
|
327 151 200 200
|
4,5500 4,5500 4,5500 4,5500
|
1 1 2 1 |
1782 300 253 358 |
4.4500 4.4300 4.4100 4.3700 |
4.5900 4.6000 4.6400 4.6600 |
15 4107 3 1700 |
1 3 1 1 |
|
| IMPERA |
1,3000 |
09:00 |
2 |
1.30 |
0.00 % |
2000 |
1.3100 |
1.3600 |
11 |
0 |
0 |
[+] |
| IMP |
1.30 1.30 |
1.1700 1.4300 |
15:22 12:37 11:40 11:35
|
1 1 167 100
|
1,3000 1,3000 1,3000 1,3500
|
3 1 1 1 |
32333 1000 4152 500 |
1.3000 1.2800 1.2500 1.2300 |
1.3700 1.4000 1.4300 1.4800 |
2000 6000 5000 10444 |
1 1 1 2 |
|
| IMS |
2,7300 |
15:28 |
8 |
2.60 |
4.60 % |
1476 |
2.7100 |
2.7300 |
142 |
19 |
50 |
[+] |
| IMS |
2.59 2.73 |
2.3400 2.8600 |
15:20 14:49 14:40 14:39
|
500 71 100 20
|
2,7300 2,7300 2,7200 2,7300
|
1 1 1 3 |
600 70 100 12588 |
2.7000 2.6800 2.6700 2.6600 |
2.7400 2.7500 2.7600 2.7800 |
690 300 1000 110 |
3 2 1 2 |
|
| INC SA |
1,8100 |
12:41 |
880 |
1.81 |
0.00 % |
1800 |
1.7700 |
1.8000 |
3007 |
9 |
17 |
[+] |
| INC |
1.77 1.85 |
1.6300 1.9900 |
12:05 11:41 11:29 11:18
|
100 20 6 36
|
1,7700 1,7700 1,8100 1,8100
|
1 1 1 1 |
8 10000 4585 1000 |
1.7600 1.7500 1.7450 1.7350 |
1.8100 1.8200 1.8450 1.8500 |
4348 3000 4337 5150 |
3 1 1 4 |
|
| INGBSK |
358,5000 |
16:03 |
4 |
354.00 |
1.56 % |
51 |
357.5000 |
359.5000 |
40 |
29 |
10 289 |
[+] |
| ING |
353.00 360.00 |
319.0000 389.0000 |
16:03 16:01 16:00 15:59
|
8 4 1 8
|
358,5000 358,5000 358,5000 357,0000
|
3 3 5 3 |
111 85 834 243 |
357.0000 356.5000 356.0000 355.5000 |
360.0000 360.5000 361.0000 361.5000 |
293 15 377 37 |
7 1 3 2 |
|
| INPRO |
8,6500 |
15:53 |
2 |
8.95 |
-3.35 % |
1 |
8.4500 |
8.6500 |
870 |
5 |
41 |
[+] |
| INP |
8.20 8.95 |
8.1000 9.8000 |
15:49 15:49 15:49 15:41
|
51 1 1 1
|
8,2500 8,5000 8,5500 8,6500
|
1 2 1 1 |
722 2120 50 1000 |
8.3000 8.2500 8.1500 8.1000 |
8.7500 8.8000 8.9500 9.0500 |
50 1785 128 43 |
2 1 2 1 |
|
| INSTALKRK |
38,7000 |
15:50 |
53 |
37.90 |
3.48 % |
40 |
38.5000 |
38.6000 |
230 |
3 |
102 |
[+] |
| INK |
37.40 38.90 |
34.2000 41.6000 |
15:45 15:32 15:30 15:15
|
2 27 35 40
|
38,3000 38,7000 38,7000 38,9000
|
2 1 2 2 |
115 111 113 73 |
38.3000 38.0000 37.9000 37.8000 |
38.7000 38.8000 38.9000 39.0000 |
50 50 923 500 |
1 1 1 1 |
|
| INTERBUD |
2,1000 |
14:51 |
20 |
2.08 |
5.00 % |
370 |
2.0100 |
2.0900 |
470 |
8 |
16 |
[+] |
| ITB |
2.01 2.10 |
1.8750 2.2800 |
14:51 14:51 14:49 14:36
|
330 50 470 20
|
2,0500 2,0400 2,0100 2,0200
|
1 1 1 1 |
500 1000 525 10 |
1.9800 1.9250 1.9200 1.9100 |
2.1000 2.1200 2.1300 2.1500 |
2953 4100 2000 706 |
2 2 1 3 |
|
| INTERCARS |
610,0000 |
16:03 |
28 |
595.00 |
2.87 % |
211 |
610.0000 |
612.0000 |
157 |
5 |
3 160 |
[+] |
| CAR |
594.00 616.00 |
536.0000 654.0000 |
16:00 16:00 16:00 16:00
|
8 20 8 8
|
611,0000 611,0000 611,0000 611,0000
|
2 2 2 3 |
9 22 75 129 |
609.0000 608.0000 607.0000 606.0000 |
613.0000 614.0000 615.0000 616.0000 |
16 7 77 4 |
3 2 3 2 |
|
| INTERSPPL |
0,4730 |
15:39 |
4500 |
0.49 |
-2.27 % |
108 |
0.4650 |
0.4730 |
2100 |
30 |
14 |
[+] |
| IPO |
0.46 0.50 |
0.4430 0.5400 |
15:18 15:18 15:10 15:10
|
52 52 4531 52
|
0,4730 0,4730 0,4640 0,4650
|
4 1 1 1 |
17805 52 52 4511 |
0.4640 0.4610 0.4570 0.4560 |
0.4740 0.4770 0.4800 0.4820 |
7000 4096 50 50 |
1 1 1 1 |
|
| INTROL |
8,9400 |
15:34 |
10 |
9.00 |
-1.32 % |
20 |
8.8600 |
8.9400 |
808 |
8 |
73 |
[+] |
| INL |
8.82 9.00 |
8.1000 9.9000 |
15:29 15:25 15:14 15:09
|
10 40 55 14
|
8,9400 8,9400 8,9400 8,9400
|
1 3 2 5 |
10 222 1130 426 |
8.8400 8.8200 8.8000 8.7800 |
8.9600 8.9800 9.0000 9.0600 |
177 545 2200 1100 |
3 2 1 1 |
|
| IPOPEMA |
4,1400 |
15:38 |
7 |
3.94 |
-2.36 % |
920 |
4.0900 |
4.1200 |
1000 |
21 |
86 |
[+] |
| IPE |
3.94 4.15 |
3.5500 4.3300 |
15:29 15:27 15:26 15:15
|
115 600 865 456
|
4,0900 4,1000 4,0900 4,0900
|
1 1 1 2 |
350 32 300 2 |
4.0600 4.0500 4.0400 4.0300 |
4.1400 4.1500 4.1600 4.1800 |
1886 300 900 545 |
1 1 1 1 |
|
| IZOLACJA |
3,8100 |
15:26 |
40 |
3.97 |
-3.54 % |
310 |
3.8100 |
3.9400 |
388 |
8 |
29 |
[+] |
| IZO |
3.77 3.97 |
3.5800 4.3600 |
13:55 13:33 13:14 13:13
|
10 260 1000 1000
|
3,9500 3,9500 3,8000 3,8000
|
1 2 1 1 |
2100 2978 2003 165 |
3.7800 3.7700 3.7600 3.6200 |
3.9500 3.9600 3.9700 4.0000 |
2963 5 1741 165 |
4 1 1 2 |
|
| IZOSTAL |
3,4400 |
15:59 |
99 |
3.40 |
-1.15 % |
1241 |
3.4400 |
3.4800 |
4666 |
47 |
161 |
[+] |
| IZS |
3.39 3.49 |
3.0600 3.7400 |
15:36 15:33 15:33 15:30
|
522 458 542 128
|
3,4700 3,4700 3,4600 3,4400
|
4 3 5 3 |
843 1695 1740 1563 |
3.4200 3.4100 3.4000 3.3900 |
3.4900 3.5000 3.5100 3.5200 |
2787 5965 2000 491 |
2 4 2 1 |
|
| JRHOLDING |
4,8600 |
14:54 |
193 |
4.60 |
6.11 % |
10 |
4.8100 |
4.8600 |
567 |
38 |
178 |
[+] |
| JRH |
4.57 4.86 |
4.1400 5.0600 |
14:54 14:54 14:54 14:53
|
494 10 215 85
|
4,8500 4,8500 4,8400 4,8400
|
1 1 1 1 |
3 172 50 650 |
4.8000 4.7900 4.7800 4.7600 |
4.8800 4.8900 4.9000 4.9400 |
435 1730 10000 50 |
2 2 1 1 |
|
| JSW |
25,3300 |
16:05 |
300 |
24.24 |
5.76 % |
767 |
25.2800 |
25.3400 |
1256 |
937 |
23 503 |
[+] |
| JSW |
24.24 25.57 |
21.8200 26.6600 |
16:05 16:05 16:05 16:05
|
155 48 73 11
|
25,3200 25,3200 25,3000 25,3000
|
5 3 6 4 |
1959 692 2042 730 |
25.2700 25.2600 25.2500 25.2400 |
25.3500 25.3700 25.3800 25.3900 |
222 795 309 2541 |
2 2 1 3 |
|
| JWWINVEST |
3,1500 |
15:46 |
158 |
3.15 |
3.62 % |
613 |
3.0600 |
3.1500 |
842 |
1 |
3 |
[+] |
| JWW |
3.15 3.16 |
2.8400 3.4600 |
11:37 10:48 10:48 10:48
|
30 37 100 3
|
3,1600 3,1600 3,1500 3,1500
|
1 1 3 2 |
100 93 104 2700 |
3.0500 3.0400 3.0300 3.0200 |
3.1600 3.1700 3.1800 3.1900 |
133 2545 200 235 |
2 3 2 2 |
|
| KCI |
0,9060 |
15:44 |
8 |
0.89 |
2.03 % |
4176 |
0.8900 |
0.9040 |
5315 |
73 |
65 |
[+] |
| KCI |
0.89 0.91 |
0.7980 0.9740 |
15:44 14:56 14:56 14:23
|
27 1624 3376 90
|
0,8920 0,8900 0,8900 0,8920
|
2 4 1 2 |
200 1248 5000 10000 |
0.8880 0.8860 0.8840 0.8820 |
0.9060 0.9100 0.9120 0.9180 |
2764 9106 6000 5000 |
3 4 1 1 |
|
| KERNEL |
21,7500 |
16:04 |
10 |
21.40 |
3.82 % |
111 |
21.4500 |
21.7500 |
165 |
37 |
796 |
[+] |
| KER |
21.20 22.00 |
19.2600 23.5000 |
15:52 15:38 15:32 15:32
|
100 18 25 398
|
21,7500 21,7500 21,8500 21,6000
|
1 2 2 1 |
45 693 693 40 |
21.4000 21.3500 21.2000 21.1500 |
21.8000 21.8500 21.9000 21.9500 |
200 6 30 898 |
1 1 1 2 |
|
| KETY |
957,5000 |
16:06 |
2 |
930.00 |
3.96 % |
85 |
956.5000 |
957.5000 |
54 |
17 |
16 111 |
[+] |
| KTY |
926.50 959.00 |
837.0000 1023.0000 |
16:05 16:05 16:05 16:05
|
6 6 10 10
|
957,0000 956,0000 956,5000 956,5000
|
7 5 6 5 |
63 88 65 213 |
956.0000 955.5000 955.0000 954.5000 |
958.0000 958.5000 959.0000 959.5000 |
129 44 469 44 |
4 4 5 5 |
|
| KGHM |
297,3000 |
16:06 |
1 |
300.00 |
0.27 % |
489 |
297.0000 |
297.3000 |
376 |
1 425 |
426 277 |
[+] |
| KGH |
294.40 309.00 |
270.0000 330.0000 |
16:06 16:06 16:06 16:06
|
2 45 17 38
|
297,0000 297,0000 297,0000 297,0000
|
15 7 13 3 |
848 483 664 166 |
296.9000 296.8000 296.7000 296.6000 |
297.4000 297.5000 297.6000 297.8000 |
190 280 424 242 |
4 3 4 1 |
|
| KGL |
10,7000 |
14:46 |
11 |
10.70 |
0.00 % |
142 |
10.4000 |
10.7000 |
364 |
0 |
0 |
[+] |
| KGL |
10.70 10.70 |
9.6500 11.7000 |
14:46 14:37 10:39 16:43
|
12 1 5 2
|
10,7000 10,7000 10,7000 10,7000
|
2 1 1 0 |
749 18 7 0 |
10.3000 10.2000 5.0000 0.0000 |
10.8000 11.0000 12.5000 14.0000 |
1436 1180 280 400 |
2 2 2 1 |
|
| KINOPOL |
22,6000 |
15:51 |
2 |
22.10 |
2.73 % |
246 |
22.2000 |
22.4000 |
500 |
7 |
159 |
[+] |
| KPL |
21.70 22.60 |
19.9000 24.3000 |
15:50 15:50 15:50 15:34
|
11 480 99 1
|
22,5000 22,5000 22,5000 22,5000
|
4 7 3 1 |
460 578 371 380 |
22.1000 22.0000 21.9000 21.8000 |
22.5000 22.6000 22.7000 22.8000 |
480 1406 286 882 |
1 5 3 4 |
|
| KOGENERA |
71,4000 |
16:00 |
190 |
68.90 |
5.00 % |
20 |
71.3000 |
71.4000 |
50 |
17 |
1 199 |
[+] |
| KGN |
68.90 71.40 |
62.1000 75.7000 |
16:00 16:00 16:00 15:58
|
20 30 70 20
|
71,4000 71,4000 71,4000 71,2000
|
2 1 2 1 |
145 70 155 100 |
71.2000 71.1000 71.0000 70.7000 |
71.5000 71.7000 71.8000 71.9000 |
294 75 68 190 |
2 2 1 2 |
|
| KOMPAP |
23,0000 |
16:06 |
1 |
23.00 |
-0.86 % |
750 |
22.8000 |
23.0000 |
590 |
1 |
16 |
[+] |
| KMP |
23.00 23.00 |
20.8000 25.2000 |
09:47 09:21 09:14 09:14
|
56 350 297 3
|
23,0000 23,0000 23,0000 23,0000
|
1 1 1 1 |
55 57 380 200 |
22.6000 22.4000 22.0000 20.2000 |
24.0000 25.0000 25.2000 25.4000 |
400 379 399 51 |
2 2 1 1 |
|
| KOMPUTRON |
7,3000 |
16:02 |
10 |
7.56 |
-3.18 % |
1487 |
7.3000 |
7.3400 |
1343 |
11 |
79 |
[+] |
| KOM |
7.22 7.56 |
6.8200 8.3000 |
15:58 15:40 15:26 15:19
|
6 18 5 2
|
7,3400 7,3400 7,3400 7,3000
|
1 2 1 2 |
2 302 400 352 |
7.2800 7.2600 7.2400 7.2200 |
7.3800 7.4000 7.4600 7.4800 |
1 250 4 612 |
1 1 2 2 |
|
| KPPD |
21,4000 |
15:57 |
60 |
21.20 |
0.94 % |
224 |
21.2000 |
23.0000 |
105 |
0 |
1 |
[+] |
| KPD |
21.20 21.40 |
19.1000 23.2000 |
09:07 09:00 15:27 13:15
|
1 8 1 125
|
21,2000 21,2000 21,2000 23,0000
|
2 1 1 1 |
527 65 370 8 |
21.0000 20.8000 20.6000 20.2000 |
24.0000 25.0000 26.4000 26.8000 |
22 3 107 45 |
1 1 3 1 |
|
| KRAKCHEM |
0,4610 |
14:54 |
553 |
0.49 |
-5.53 % |
5547 |
0.4610 |
0.4850 |
716 |
9 |
4 |
[+] |
| KCH |
0.46 0.49 |
0.4400 0.5360 |
14:54 14:54 13:39 13:13
|
483 64 400 21
|
0,4620 0,4620 0,4860 0,4860
|
3 1 1 2 |
9357 5000 100 4050 |
0.4600 0.4520 0.4510 0.4500 |
0.4860 0.4870 0.4890 0.4900 |
285 709 50615 6312 |
1 1 2 2 |
|
| KRKA |
880,0000 |
14:01 |
4 |
868.00 |
1.38 % |
251 |
878.0000 |
880.0000 |
1 |
0 |
64 |
[+] |
| KRK |
868.00 880.00 |
782.0000 954.0000 |
14:01 13:55 13:55 13:49
|
1 4 1 1
|
880,0000 880,0000 880,0000 880,0000
|
1 2 3 1 |
1 7 10 1 |
876.0000 868.0000 860.0000 852.0000 |
882.0000 886.0000 892.0000 898.0000 |
2 2 250 3 |
1 1 1 1 |
|
| KRUK |
502,6000 |
16:06 |
3 |
499.30 |
0.82 % |
36 |
502.4000 |
502.8000 |
35 |
22 |
11 198 |
[+] |
| KRU |
495.20 503.60 |
449.4000 549.2000 |
16:06 16:06 16:06 16:06
|
3 29 50 21
|
502,6000 502,6000 502,6000 502,6000
|
4 3 3 2 |
99 36 76 38 |
502.2000 502.0000 501.8000 501.6000 |
503.0000 503.2000 503.4000 503.6000 |
30 42 38 18 |
2 4 2 1 |
|
| KRVITAMIN |
10,4500 |
13:57 |
1 |
10.30 |
-0.48 % |
500 |
10.4000 |
10.5000 |
216 |
1 |
10 |
[+] |
| KVT |
10.30 10.45 |
9.2800 11.3000 |
11:33 10:49 10:13 10:13
|
1 763 2 235
|
10,4500 10,3000 10,3000 10,3000
|
4 1 2 1 |
7082 2 18002 2 |
10.3500 10.2500 10.2000 10.1500 |
10.5500 10.6500 10.7000 10.8000 |
2 2 100 192 |
1 1 1 2 |
|
| KSGAGRO |
3,6600 |
16:00 |
14 |
3.70 |
-0.27 % |
202 |
3.6600 |
3.7000 |
1189 |
10 |
38 |
[+] |
| KSG |
3.64 3.70 |
3.3300 4.0700 |
14:48 14:48 14:22 14:22
|
11 2 195 120
|
3,7000 3,6900 3,6600 3,6600
|
1 1 2 1 |
827 918 2500 3508 |
3.6500 3.6400 3.6300 3.6200 |
3.7200 3.7400 3.7600 3.7800 |
11 1 501 1 |
2 1 2 1 |
|
| LARQ |
1,9950 |
15:45 |
131 |
1.95 |
3.37 % |
2052 |
1.9350 |
1.9950 |
3869 |
13 |
27 |
[+] |
| LRQ |
1.92 2.03 |
1.7550 2.1400 |
15:45 15:18 15:17 14:38
|
119 189 29 1500
|
1,9950 1,9350 1,9900 1,9900
|
1 1 1 1 |
3948 388 900 350 |
1.9300 1.8000 1.7550 1.7500 |
2.0200 2.0300 2.1200 2.1300 |
3750 305 749 500 |
1 1 1 1 |
|
| LENA |
2,5500 |
15:48 |
130 |
2.56 |
-0.39 % |
9132 |
2.5500 |
2.5800 |
1158 |
58 |
150 |
[+] |
| LEN |
2.55 2.58 |
2.3100 2.8100 |
15:48 15:48 15:46 15:46
|
10 20 400 800
|
2,5500 2,5500 2,5800 2,5800
|
7 2 4 5 |
6797 1009 5650 2610 |
2.5400 2.5300 2.5200 2.5100 |
2.5900 2.6000 2.6100 2.6300 |
3150 6553 3301 2110 |
3 3 2 2 |
|
| LENTEX |
6,9200 |
12:58 |
100 |
6.96 |
-0.57 % |
279 |
6.8000 |
6.8400 |
180 |
0 |
1 |
[+] |
| LTX |
6.92 6.96 |
6.2800 7.6400 |
12:38 09:00 09:00 09:00
|
72 7 20 23
|
6,9600 6,9600 6,9600 6,9600
|
2 2 2 1 |
392 1568 300 579 |
6.7600 6.7400 6.7200 6.6800 |
6.9600 6.9800 7.0000 7.0200 |
3956 550 929 87 |
5 1 2 1 |
|
| LESS |
0,2300 |
13:38 |
10 |
0.23 |
-0.86 % |
100 |
0.2260 |
0.2290 |
50 |
5 |
1 |
[+] |
| LES |
0.22 0.23 |
0.2090 0.2550 |
13:38 13:34 13:34 13:34
|
50 50 100 50
|
0,2300 0,2300 0,2300 0,2300
|
1 2 2 3 |
100 10591 992 9400 |
0.2250 0.2240 0.2230 0.2220 |
0.2300 0.2310 0.2320 0.2330 |
90 250 100 100 |
2 3 1 1 |
|
| LIBET |
1,5050 |
14:36 |
2620 |
1.52 |
0.33 % |
8500 |
1.4800 |
1.5800 |
8000 |
21 |
33 |
[+] |
| LBT |
1.51 1.60 |
1.3700 1.6700 |
14:32 12:33 12:02 12:02
|
380 312 300 5000
|
1,5200 1,6000 1,5500 1,5400
|
1 1 2 1 |
7 1500 68432 147 |
1.4500 1.4400 1.4200 1.3600 |
1.5850 1.5900 1.6000 1.6050 |
995 766 2406 5028 |
1 1 2 1 |
|
| LOKUM |
22,5000 |
14:01 |
20 |
22.40 |
0.00 % |
135 |
22.2000 |
22.5000 |
146 |
0 |
1 |
[+] |
| LKD |
22.40 22.50 |
20.2000 24.6000 |
13:28 12:55 11:45 09:28
|
1 1 2 3
|
22,5000 22,5000 22,5000 22,5000
|
1 5 1 3 |
50 545 24 376 |
22.1000 22.0000 21.6000 21.5000 |
22.6000 22.9000 23.0000 23.1000 |
70 171 1121 326 |
1 3 3 1 |
|
| LPP |
21 380,0000 |
16:06 |
1 |
21,480.00 |
0.19 % |
8 |
21370.0000 |
21380.0000 |
4 |
4 |
83 233 |
[+] |
| LPP |
21,270.00 21,800.00 |
19335.0000 23620.0000 |
16:06 16:06 16:06 16:06
|
1 1 1 1
|
21 370,0000 21 370,0000 21 380,0000 21 380,0000
|
4 4 6 1 |
8 10 15 5 |
21360.0000 21350.0000 21340.0000 21330.0000 |
21390.0000 21400.0000 21410.0000 21420.0000 |
14 25 6 8 |
3 3 2 4 |
|
| LSISOFT |
29,6000 |
11:30 |
1 |
29.20 |
1.37 % |
99 |
29.2000 |
29.6000 |
499 |
0 |
1 |
[+] |
| LSI |
29.20 29.60 |
26.4000 32.0000 |
10:54 09:00 15:27 13:56
|
10 10 1 100
|
29,2000 29,2000 29,2000 29,8000
|
7 1 1 1 |
881 60 20 1 |
29.0000 28.6000 28.4000 27.0000 |
29.8000 30.0000 31.4000 31.8000 |
812 785 120 574 |
1 6 2 1 |
|
| LUBAWA |
8,2750 |
16:05 |
136 |
8.40 |
-0.48 % |
80 |
8.2550 |
8.2900 |
960 |
362 |
2 994 |
[+] |
| LBW |
8.18 8.46 |
7.5600 9.2400 |
16:05 16:05 16:04 16:04
|
450 92 6 470
|
8,2750 8,2750 8,2800 8,2750
|
1 1 1 6 |
87 184 184 1489 |
8.2500 8.2450 8.2400 8.2350 |
8.3000 8.3100 8.3150 8.3200 |
3481 400 15 3910 |
4 1 1 3 |
|
| MABION |
7,9900 |
16:07 |
2 |
8.00 |
1.27 % |
832 |
7.9800 |
8.0000 |
782 |
90 |
719 |
[+] |
| MAB |
7.79 8.05 |
7.2000 8.8000 |
16:06 15:55 15:51 15:49
|
90 7 250 25
|
7,9900 8,0000 8,0000 8,0000
|
2 1 3 1 |
500 221 1002 500 |
7.9600 7.9400 7.9300 7.9200 |
8.0100 8.0200 8.0300 8.0400 |
500 856 3006 352 |
2 6 5 2 |
|
| MAKARONPL |
24,5000 |
16:02 |
50 |
24.50 |
0.00 % |
207 |
24.4000 |
24.5000 |
8430 |
9 |
224 |
[+] |
| MAK |
24.30 24.95 |
22.0500 26.9500 |
15:58 15:45 15:38 15:12
|
202 200 135 1
|
24,5000 24,4500 24,5000 24,5000
|
1 2 1 3 |
100 14 20 625 |
24.3500 24.3000 24.2500 24.1000 |
24.5500 24.8000 24.8500 24.9000 |
25 1697 40 519 |
1 3 1 4 |
|
| MANGATA |
63,8000 |
15:01 |
10 |
62.40 |
3.91 % |
92 |
62.8000 |
63.8000 |
299 |
1 |
53 |
[+] |
| MGT |
61.60 63.80 |
56.2000 68.6000 |
15:01 14:59 14:27 14:27
|
1 1 106 2
|
63,6000 63,6000 63,8000 63,8000
|
1 2 2 1 |
53 24 54 130 |
62.4000 62.2000 62.0000 61.8000 |
64.0000 64.6000 64.8000 65.0000 |
12 10 126 78 |
1 1 2 1 |
|
| MARVIPOL |
9,2400 |
16:03 |
220 |
9.14 |
1.09 % |
12931 |
9.1800 |
9.2400 |
80 |
13 |
124 |
[+] |
| MVP |
9.08 9.26 |
8.2400 10.0500 |
16:02 16:02 15:48 15:47
|
137 99 53 10
|
9,2600 9,2400 9,2400 9,2400
|
1 1 3 4 |
150 100 1355 609 |
9.1600 9.1200 9.1000 9.0800 |
9.2600 9.2800 9.3000 9.3200 |
3007 440 14550 326 |
3 3 4 2 |
|
| MAXCOM |
4,8000 |
11:25 |
300 |
4.95 |
-3.03 % |
20 |
4.8000 |
4.8400 |
3 |
1 |
6 |
[+] |
| MXC |
4.74 4.95 |
4.4600 5.4400 |
11:05 11:05 11:05 11:05
|
35 59 241 50
|
4,7400 4,7500 4,7500 4,7600
|
1 1 1 2 |
270 3 3 2247 |
4.7700 4.7600 4.7500 4.7400 |
4.8500 4.8600 4.8700 4.8800 |
3 7 10 7 |
1 2 2 2 |
|
| MBANK |
1 093,0000 |
16:06 |
6 |
1,083.50 |
2.53 % |
57 |
1093.0000 |
1093.5000 |
36 |
17 |
18 433 |
[+] |
| MBK |
1,062.50 1,094.00 |
975.2000 1191.5000 |
16:06 16:06 16:06 16:06
|
13 12 5 1
|
1 093,0000 1 092,0000 1 092,5000 1 092,5000
|
4 6 5 3 |
49 64 56 33 |
1092.5000 1092.0000 1091.5000 1091.0000 |
1094.0000 1094.5000 1095.0000 1095.5000 |
27 12 63 21 |
1 1 4 3 |
|
| MBWS |
11,4500 |
15:48 |
399 |
11.45 |
-2.55 % |
700 |
11.2500 |
11.8000 |
796 |
0 |
5 |
[+] |
| MBW |
11.45 11.45 |
10.3500 12.5500 |
09:03 09:34 09:09 14:08
|
2 700 700 120
|
11,7500 11,7500 11,4500 11,0000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
12.5000 16.0000 18.8000 19.4000 |
16 220 160 150 |
1 1 1 1 |
|
| MCI |
28,6000 |
16:03 |
15 |
28.60 |
0.70 % |
15 |
28.5000 |
28.6000 |
2 |
3 |
87 |
[+] |
| MCI |
28.30 28.70 |
25.8000 31.4000 |
16:00 15:56 15:53 15:51
|
15 10 15 100
|
28,6000 28,6000 28,6000 28,6000
|
2 3 3 4 |
202 753 750 1136 |
28.4000 28.2000 28.1000 28.0000 |
28.7000 28.8000 28.9000 29.0000 |
697 1043 500 3004 |
4 5 1 4 |
|
| MDIENERGIA |
0,8620 |
13:42 |
1079 |
0.89 |
3.86 % |
8921 |
0.8620 |
0.8980 |
97 |
4 |
4 |
[+] |
| MDI |
0.85 0.90 |
0.8000 0.9760 |
13:42 13:42 13:42 13:11
|
15 32 15 134
|
0,8700 0,8720 0,8800 0,9000
|
1 1 1 1 |
2100 29 588 30 |
0.8600 0.8520 0.8500 0.8400 |
0.9000 0.9040 0.9100 0.9120 |
122 230 5190 8430 |
3 2 2 2 |
|
| MEDICALG |
36,6000 |
16:06 |
10 |
37.90 |
0.14 % |
290 |
36.5000 |
36.6000 |
44 |
135 |
5 060 |
[+] |
| MDG |
36.45 38.65 |
34.1500 41.6500 |
16:05 16:02 16:02 16:02
|
60 100 55 114
|
36,6000 36,6000 36,6000 36,6000
|
7 8 1 3 |
289 896 200 500 |
36.4500 36.4000 36.3500 36.3000 |
36.7500 36.9000 37.0000 37.1500 |
156 350 1 245 |
1 1 1 2 |
|
| MEDINICE |
16,8600 |
15:55 |
5 |
17.00 |
-0.82 % |
5 |
16.7200 |
16.8600 |
60 |
24 |
411 |
[+] |
| ICE |
16.64 17.20 |
15.3000 18.7000 |
15:49 15:47 15:27 15:22
|
822 90 5 1
|
16,7400 16,7200 16,7000 16,8800
|
3 1 3 3 |
797 500 16621 817 |
16.7000 16.6800 16.6600 16.6400 |
16.8800 16.9000 16.9400 16.9600 |
33 120 411 434 |
1 1 1 1 |
|
| MENNICA |
47,4000 |
15:33 |
1 |
47.50 |
0.85 % |
16 |
47.0000 |
47.4000 |
110 |
5 |
243 |
[+] |
| MNC |
46.40 47.60 |
42.8000 52.2000 |
15:30 15:30 15:30 15:24
|
10 9 11 5
|
47,0000 47,4000 47,1000 47,0000
|
1 3 1 1 |
150 145 22 200 |
46.9000 46.8000 46.5000 46.4000 |
47.6000 47.8000 48.0000 48.4000 |
427 50 200 5 |
4 1 1 2 |
|
| MERCATOR |
41,6500 |
16:06 |
18 |
41.85 |
0.00 % |
255 |
41.4000 |
41.7500 |
52 |
16 |
678 |
[+] |
| MRC |
40.50 41.90 |
37.7000 46.0000 |
16:06 16:06 16:06 16:05
|
82 18 85 65
|
41,7500 41,6500 41,7000 41,7000
|
1 1 1 2 |
1 100 50 197 |
41.2500 41.2000 41.1500 41.1000 |
41.8000 41.8500 41.9000 41.9500 |
80 254 1502 117 |
2 3 4 3 |
|
| MERCOR |
21,4000 |
15:37 |
9 |
21.30 |
1.42 % |
103 |
21.3000 |
21.4000 |
723 |
5 |
102 |
[+] |
| MCR |
21.20 21.50 |
19.2000 23.4000 |
15:35 15:34 15:02 15:02
|
60 1 287 334
|
21,4000 21,4000 21,4000 21,4000
|
9 6 8 5 |
1594 539 819 578 |
21.2000 21.1000 21.0000 20.9000 |
21.5000 21.6000 21.7000 21.8000 |
2364 555 93 472 |
5 3 1 2 |
|
| MEXPOLSKA |
4,1000 |
14:11 |
2300 |
4.03 |
1.74 % |
40 |
4.1000 |
4.1300 |
2851 |
16 |
64 |
[+] |
| MEX |
3.98 4.15 |
3.6300 4.4300 |
13:36 11:13 10:07 10:07
|
500 242 1490 443
|
4,1300 4,1300 4,1500 4,1500
|
2 2 2 5 |
1423 6 6 3609 |
4.0700 4.0600 4.0500 4.0400 |
4.1400 4.1500 4.1600 4.1900 |
1030 904 440 2635 |
2 2 1 2 |
|
| MFO |
38,2000 |
15:43 |
27 |
38.60 |
0.00 % |
28 |
37.7000 |
38.2000 |
123 |
2 |
83 |
[+] |
| MFO |
37.70 38.70 |
34.8000 42.4000 |
15:37 15:30 15:19 14:28
|
9 13 50 60
|
38,2000 37,7000 37,7000 38,3000
|
2 1 3 2 |
256 20 482 320 |
37.5000 37.3000 37.2000 37.1000 |
38.3000 38.4000 38.5000 38.6000 |
63 754 842 146 |
1 2 3 2 |
|
| MILKILAND |
1,8200 |
15:58 |
1200 |
1.80 |
-0.27 % |
19794 |
1.8050 |
1.8250 |
1234 |
93 |
168 |
[+] |
| MLK |
1.78 1.83 |
1.6200 1.9700 |
15:58 15:58 15:58 15:35
|
2000 878 1524 100
|
1,8200 1,8200 1,8200 1,8200
|
1 4 2 1 |
2140 4295 1200 1000 |
1.8000 1.7950 1.7900 1.7850 |
1.8300 1.8350 1.8400 1.8600 |
4627 5000 2012 2190 |
1 1 2 2 |
|
| MILLENNIUM |
17,5200 |
16:06 |
151 |
17.61 |
0.23 % |
5022 |
17.5000 |
17.5400 |
1294 |
814 |
14 247 |
[+] |
| MIL |
17.39 17.74 |
15.8500 19.3700 |
16:06 16:06 16:05 16:05
|
151 48 151 566
|
17,5200 17,5400 17,5200 17,5300
|
6 4 6 4 |
3103 1274 3811 3686 |
17.4900 17.4800 17.4700 17.4600 |
17.5500 17.5600 17.5700 17.5800 |
8361 821 5703 2206 |
7 2 4 2 |
|
| MIRACULUM |
0,7300 |
15:53 |
37 |
0.69 |
6.10 % |
21 |
0.7120 |
0.7300 |
4485 |
36 |
26 |
[+] |
| MIR |
0.69 0.73 |
0.6180 0.7540 |
15:44 15:36 15:36 12:23
|
478 2000 1800 200
|
0,7300 0,7280 0,7280 0,7280
|
2 1 1 2 |
6019 158 10850 7500 |
0.7100 0.7060 0.6920 0.6900 |
0.7480 0.7500 0.7600 0.7740 |
8000 5100 5348 120 |
2 1 1 1 |
|
| MIRBUD |
14,9500 |
16:06 |
183 |
14.77 |
1.22 % |
1493 |
14.9200 |
14.9700 |
176 |
142 |
2 111 |
[+] |
| MRB |
14.65 14.98 |
13.3000 16.2400 |
16:06 16:06 16:06 16:06
|
2142 358 62 134
|
14,9500 14,9500 14,9400 14,9400
|
1 2 2 1 |
66 1400 390 517 |
14.9100 14.9000 14.8900 14.8800 |
14.9800 14.9900 15.0000 15.0100 |
350 4755 31650 730 |
1 6 21 2 |
|
| MLPGROUP |
91,0000 |
16:06 |
1 |
89.80 |
1.34 % |
23 |
90.0000 |
91.0000 |
63 |
2 |
196 |
[+] |
| MLG |
85.80 91.40 |
81.0000 98.6000 |
15:50 15:50 15:50 14:15
|
70 98 109 40
|
90,0000 90,0000 90,0000 90,0000
|
1 1 2 3 |
2 20 92 57 |
89.6000 88.4000 88.2000 88.0000 |
91.4000 91.6000 92.6000 93.8000 |
854 13 81 5 |
2 1 1 1 |
|
| MLSYSTEM |
16,1000 |
15:59 |
29 |
15.96 |
4.27 % |
150 |
15.9600 |
16.1000 |
291 |
30 |
478 |
[+] |
| MLS |
15.80 16.20 |
14.3800 17.5400 |
15:58 15:48 15:28 15:27
|
5 7 2 528
|
16,1000 15,9400 15,9400 16,1000
|
1 3 2 1 |
91 758 221 3 |
15.9400 15.9200 15.9000 15.8800 |
16.1800 16.2000 16.2200 16.2400 |
328 1165 204 370 |
4 10 3 2 |
|
| MOBRUK |
348,0000 |
16:06 |
3 |
342.50 |
1.61 % |
17 |
347.5000 |
348.0000 |
3 |
15 |
5 179 |
[+] |
| MBR |
340.50 349.00 |
308.5000 376.5000 |
16:06 16:06 16:06 16:06
|
5 1 1 3
|
348,0000 348,0000 348,0000 348,0000
|
7 3 7 1 |
51 16 227 10 |
347.0000 346.5000 346.0000 345.5000 |
348.5000 349.0000 349.5000 350.0000 |
85 508 91 597 |
4 5 7 25 |
|
| MOJ |
1,7000 |
15:50 |
4500 |
1.60 |
-8.60 % |
4500 |
1.7000 |
1.7500 |
3448 |
21 |
36 |
[+] |
| MOJ |
1.60 1.80 |
1.5900 1.9300 |
14:24 14:24 14:24 14:24
|
468 1084 3616 284
|
1,7000 1,7000 1,7000 1,7500
|
1 1 1 1 |
5300 1000 404 1000 |
1.6600 1.6100 1.5400 1.5200 |
1.8000 1.8500 1.8600 1.9300 |
4300 1000 3825 1120 |
1 1 2 1 |
|
| MOL |
34,4800 |
16:00 |
6 |
33.50 |
5.44 % |
1000 |
34.2600 |
34.5000 |
350 |
165 |
5 744 |
[+] |
| MOL |
33.30 34.90 |
30.1600 36.8400 |
15:56 15:36 15:36 15:36
|
3 888 1000 1000
|
34,4400 34,3400 34,3400 34,3400
|
1 2 1 1 |
1000 1068 20 23 |
34.2200 34.2000 33.1200 33.1000 |
34.7000 34.7400 34.7800 34.8000 |
543 70 15 25 |
2 1 1 1 |
|
| MOLECURE |
7,5400 |
16:04 |
5 |
7.09 |
8.49 % |
32 |
7.5000 |
7.5400 |
51 |
110 |
809 |
[+] |
| MOC |
7.09 7.56 |
6.3900 7.7900 |
16:03 16:03 16:01 16:01
|
297 9 3 47
|
7,5000 7,4300 7,5000 7,4800
|
1 1 2 1 |
5 611 788 500 |
7.4400 7.4300 7.4200 7.4100 |
7.5500 7.5600 7.5900 7.6000 |
123 985 500 7422 |
1 2 1 3 |
|
| MONNARI |
7,4000 |
15:55 |
122 |
7.30 |
1.37 % |
4965 |
7.3800 |
7.4000 |
298 |
13 |
98 |
[+] |
| MON |
7.20 7.40 |
6.5800 8.0200 |
15:55 15:45 15:31 15:05
|
128 200 71 135
|
7,4000 7,3800 7,3800 7,3800
|
1 2 1 1 |
2 4300 300 246 |
7.3400 7.3200 7.2400 7.2000 |
7.4400 7.4600 7.4800 7.5000 |
600 300 2000 3235 |
1 2 1 7 |
|
| MOSTALPLC |
14,7500 |
16:02 |
40 |
14.95 |
-1.01 % |
160 |
14.7500 |
14.9000 |
101 |
1 |
11 |
[+] |
| MSP |
14.75 14.95 |
13.5000 16.4000 |
14:44 14:41 11:10 11:09
|
50 50 22 59
|
14,8000 14,8000 14,8000 14,8000
|
3 2 1 1 |
128 202 111 436 |
14.7000 14.6500 14.6000 14.5500 |
14.9500 15.1000 15.1500 15.2000 |
137 880 88 350 |
2 3 1 2 |
|
| MOSTALWAR |
8,0000 |
15:56 |
4 |
8.28 |
-2.20 % |
372 |
7.9600 |
8.0000 |
207 |
10 |
79 |
[+] |
| MSW |
7.92 8.28 |
7.4600 9.1000 |
15:56 15:33 15:28 15:28
|
196 1 2 4
|
8,0000 7,9400 7,9400 7,9400
|
2 3 3 3 |
212 905 2579 362 |
7.9400 7.9200 7.9000 7.8800 |
8.0200 8.0400 8.1000 8.1200 |
196 1022 211 211 |
1 1 1 1 |
|
| MOSTALZAB |
6,5300 |
16:05 |
55 |
6.36 |
2.67 % |
910 |
6.5100 |
6.5200 |
288 |
100 |
641 |
[+] |
| MSZ |
6.35 6.58 |
5.7300 6.9900 |
16:03 16:02 15:46 15:40
|
1 10 134 466
|
6,5300 6,5400 6,5300 6,5300
|
1 1 1 2 |
5555 1700 1810 1273 |
6.5000 6.4800 6.4700 6.4600 |
6.5400 6.5500 6.5600 6.5800 |
2100 1000 990 200 |
3 1 1 2 |
|
| MOVIEGAMES |
8,7600 |
15:59 |
1 |
8.78 |
-0.23 % |
5 |
8.7000 |
8.7600 |
79 |
2 |
13 |
[+] |
| MOV |
8.62 8.80 |
7.9100 9.6500 |
15:59 15:59 13:41 13:29
|
11 10 2 5
|
8,7600 8,7600 8,7600 8,6900
|
1 2 1 1 |
5 19 13 15 |
8.6900 8.6800 8.6700 8.6600 |
8.7800 8.7900 8.8000 8.8100 |
46 34 1527 30 |
1 2 2 1 |
|
| MURAPOL |
40,5000 |
16:05 |
21 |
40.90 |
0.00 % |
849 |
40.4500 |
40.5000 |
380 |
35 |
1 405 |
[+] |
| MUR |
40.45 40.90 |
36.8500 44.9500 |
16:05 16:04 16:04 16:04
|
9 1 13 11
|
40,5000 40,5000 40,5000 40,5000
|
13 7 5 6 |
1477 441 114 519 |
40.4000 40.3500 40.3000 40.2500 |
40.7000 40.8000 40.8500 40.9000 |
1 388 377 1129 |
1 3 2 2 |
|
| MUZA |
7,8600 |
12:03 |
5 |
7.86 |
3.42 % |
70 |
7.6000 |
7.8400 |
400 |
0 |
0 |
[+] |
| MZA |
7.86 7.86 |
7.0800 8.6400 |
13:14 17:00 17:00 17:00
|
400 990 330 1000
|
7,6000 7,5800 7,5800 7,5800
|
1 2 1 2 |
500 1003 400 21 |
7.5200 7.5000 7.4000 7.3800 |
7.8600 9.9000 11.2000 0.0000 |
955 111 200 0 |
1 1 1 0 |
|
| MWTRADE |
3,1400 |
15:57 |
20 |
3.30 |
-4.85 % |
230 |
3.1400 |
3.3000 |
204 |
0 |
0 |
[+] |
| MWT |
3.14 3.30 |
2.9800 3.6200 |
15:32 15:10 14:48 14:48
|
2 1 43 7
|
3,3000 3,3000 3,3000 3,2600
|
1 2 1 2 |
1000 539 1500 464 |
3.1000 3.0200 3.0000 2.8000 |
3.3400 3.4000 3.5000 3.6000 |
32 1857 1000 1000 |
1 2 1 1 |
|
| NANOGROUP |
2,6200 |
16:06 |
560 |
2.74 |
-4.03 % |
640 |
2.6200 |
2.6500 |
9835 |
127 |
338 |
[+] |
| NNG |
2.61 2.74 |
2.4700 3.0100 |
16:06 16:06 16:06 15:49
|
624 1500 316 684
|
2,6200 2,6200 2,6200 2,6200
|
3 2 6 1 |
3350 1491 5062 2000 |
2.6100 2.6050 2.6000 2.5900 |
2.6600 2.6700 2.6750 2.6800 |
3000 1000 2303 3544 |
1 1 3 3 |
|
| NEPTIS |
13,5000 |
13:27 |
280 |
13.40 |
-0.74 % |
19 |
13.5000 |
13.6000 |
612 |
0 |
7 |
[+] |
| YAN |
13.40 13.60 |
12.1000 14.7000 |
13:05 10:49 10:41 09:56
|
18 120 51 1
|
13,6000 13,6000 13,6000 13,5000
|
1 1 2 3 |
21 650 700 512 |
13.4000 13.2000 13.1000 13.0000 |
13.7000 14.0000 14.1000 14.2000 |
570 200 5 2 |
1 1 1 1 |
|
| NEUCA |
844,0000 |
16:06 |
3 |
843.00 |
1.08 % |
2 |
844.0000 |
849.0000 |
5 |
3 |
2 588 |
[+] |
| NEU |
830.00 850.00 |
759.0000 927.0000 |
16:06 16:06 16:02 16:02
|
1 3 25 5
|
844,0000 844,0000 849,0000 849,0000
|
2 2 2 2 |
16 2 12 3 |
843.0000 842.0000 841.0000 836.0000 |
850.0000 851.0000 852.0000 855.0000 |
183 1 120 1 |
8 1 2 1 |
|
| NEWAG |
97,2000 |
16:06 |
26 |
97.00 |
0.73 % |
26 |
97.2000 |
97.8000 |
90 |
15 |
1 429 |
[+] |
| NWG |
96.40 98.00 |
87.3000 106.6000 |
16:06 16:05 16:05 16:05
|
77 2 1 5
|
97,2000 97,0000 97,0000 97,0000
|
2 5 3 3 |
117 779 570 46 |
97.1000 97.0000 96.8000 96.5000 |
97.9000 98.0000 98.1000 98.3000 |
535 875 1 1 |
3 5 1 1 |
|
| NEXITY |
1,2700 |
15:59 |
325 |
1.19 |
4.10 % |
1044 |
1.2200 |
1.2800 |
820 |
7 |
9 |
[+] |
| NXG |
1.19 1.28 |
1.0800 1.3000 |
15:57 15:42 15:38 15:04
|
10 500 1004 489
|
1,2800 1,2800 1,2800 1,2700
|
1 2 3 2 |
100 1010 220 1210 |
1.1700 1.1600 1.1500 1.1400 |
1.3000 1.3100 1.3200 1.3400 |
252 840 100 100 |
2 1 1 1 |
|
| NOCTILUCA |
97,8000 |
15:41 |
2 |
98.00 |
0.20 % |
25 |
96.2000 |
97.8000 |
32 |
3 |
276 |
[+] |
| NCL |
96.00 98.00 |
88.2000 107.5000 |
15:23 15:17 15:09 15:08
|
12 1 3 10
|
97,2000 97,8000 97,8000 97,6000
|
7 2 2 8 |
207 68 62 235 |
96.0000 95.8000 95.2000 95.0000 |
98.0000 98.2000 98.4000 98.6000 |
133 47 12 538 |
4 2 1 3 |
|
| NOVAVISGR |
1,1600 |
16:06 |
100 |
1.08 |
16.00 % |
5441 |
1.1600 |
1.1780 |
1693 |
180 |
202 |
[+] |
| NVG |
1.02 1.18 |
0.9690 1.1820 |
16:04 16:04 16:00 15:59
|
2800 247 10 253
|
1,1600 1,1600 1,1540 1,1600
|
1 2 1 2 |
15 999 34 4218 |
1.1540 1.1520 1.1500 1.1440 |
1.1800 1.1820 1.1840 1.1860 |
2500 967 1385 3654 |
1 1 1 6 |
|
| NOVITA |
100,0000 |
15:13 |
15 |
98.20 |
2.25 % |
2 |
99.8000 |
100.5000 |
10 |
0 |
19 |
[+] |
| NVT |
98.20 101.50 |
88.4000 108.0000 |
14:58 14:54 14:29 13:44
|
10 8 1 1
|
101,5000 101,0000 101,0000 99,8000
|
1 1 2 3 |
222 78 16 13 |
98.2000 98.0000 97.8000 97.6000 |
101.0000 102.0000 102.5000 103.5000 |
189 150 84 10 |
1 2 2 1 |
|
| NTCAPITAL |
0,5200 |
16:06 |
502 |
0.51 |
4.00 % |
500 |
0.5120 |
0.5300 |
448 |
37 |
19 |
[+] |
| NTC |
0.50 0.55 |
0.4610 0.5620 |
16:02 15:46 15:20 15:06
|
998 1 100 1
|
0,5200 0,5200 0,5300 0,5200
|
1 1 1 1 |
500 4000 2700 2000 |
0.5100 0.5000 0.4800 0.4720 |
0.5440 0.5460 0.5500 0.5520 |
1250 3409 2000 500 |
2 2 1 1 |
|
| NTTSYSTEM |
10,6500 |
15:47 |
300 |
11.00 |
-3.18 % |
1410 |
10.5500 |
10.7500 |
510 |
11 |
124 |
[+] |
| NTT |
10.55 11.10 |
9.9000 12.1000 |
15:47 15:44 15:43 15:43
|
20 466 20 514
|
10,5500 10,6000 10,6000 10,6000
|
5 2 4 4 |
1477 1029 1250 1721 |
10.5000 10.4500 10.4000 10.3500 |
10.8000 10.9500 11.0000 11.0500 |
1305 698 500 145 |
1 1 1 1 |
|
| ODLEWNIE |
11,2000 |
15:31 |
26 |
11.60 |
-3.86 % |
474 |
11.2000 |
11.2500 |
7392 |
7 |
81 |
[+] |
| ODL |
11.10 11.60 |
10.4500 12.7500 |
15:31 15:04 14:59 14:51
|
10 4 28 4
|
11,2000 11,2500 11,2500 11,2500
|
1 7 3 1 |
200 1128 1002 685 |
11.1500 11.1000 11.0000 10.9500 |
11.3000 11.4500 11.5000 11.6000 |
1000 1656 4762 2330 |
1 2 3 2 |
|
| ONDE |
8,9300 |
16:04 |
1 |
8.80 |
2.06 % |
7 |
8.9300 |
8.9500 |
5022 |
23 |
204 |
[+] |
| OND |
8.80 8.95 |
7.9200 9.6800 |
15:47 15:47 15:47 15:47
|
59 50 50 100
|
8,9500 8,9500 8,9500 8,9400
|
1 2 1 1 |
170 1052 3166 3 |
8.9200 8.9000 8.8900 8.8700 |
8.9600 8.9800 8.9900 9.0000 |
845 957 1122 1312 |
3 4 2 6 |
|
| ONESANO |
0,7940 |
15:23 |
940 |
0.80 |
-0.75 % |
100 |
0.7940 |
0.8000 |
23293 |
3 |
2 |
[+] |
| ONO |
0.79 0.80 |
0.7200 0.8800 |
12:29 11:24 10:44 09:28
|
100 1000 60 625
|
0,7900 0,7900 0,7940 0,8000
|
1 1 1 1 |
18 200 6 10 |
0.7920 0.7900 0.7740 0.7700 |
0.8160 0.8180 0.8380 0.8440 |
5000 250 200 675 |
1 1 1 1 |
|
| OPONEOPL |
95,6000 |
16:04 |
1 |
94.60 |
2.36 % |
300 |
94.8000 |
95.6000 |
45 |
86 |
8 190 |
[+] |
| OPN |
94.00 95.60 |
85.2000 104.0000 |
15:57 15:57 15:57 15:57
|
2 4 5 29
|
95,6000 95,4000 95,2000 95,2000
|
1 2 4 5 |
200 550 39 172 |
94.6000 94.4000 94.2000 94.0000 |
95.8000 96.0000 96.4000 96.6000 |
90 448 50 150 |
1 8 1 2 |
|
| OPTEAM |
3,1200 |
15:41 |
10 |
3.16 |
0.00 % |
713 |
3.1200 |
3.1800 |
1040 |
0 |
1 |
[+] |
| OPM |
3.12 3.18 |
2.8600 3.4600 |
13:07 11:21 11:14 17:00
|
10 200 100 100
|
3,1800 3,1600 3,1600 3,1200
|
4 3 2 2 |
3180 577 878 640 |
3.0800 3.0600 3.0400 3.0200 |
3.2000 3.2200 3.4400 3.4800 |
1506 2350 664 160 |
3 1 2 1 |
|
| ORANGEPL |
10,3700 |
16:06 |
238 |
10.09 |
2.83 % |
856 |
10.3650 |
10.3700 |
4336 |
614 |
6 306 |
[+] |
| OPL |
10.01 10.39 |
9.0820 11.0950 |
16:06 16:06 16:06 16:06
|
487 373 307 240
|
10,3700 10,3700 10,3700 10,3700
|
3 3 2 2 |
1213 941 1618 1043 |
10.3600 10.3550 10.3500 10.3450 |
10.3750 10.3800 10.3850 10.3900 |
3375 3110 2223 2951 |
6 4 6 5 |
|
| ORCOGROUP |
4,4800 |
14:17 |
44 |
4.50 |
-0.44 % |
1000 |
4.3000 |
4.4800 |
17660 |
4 |
19 |
[+] |
| OPG |
4.20 4.50 |
4.0600 4.9400 |
10:07 10:02 10:02 09:00
|
999 1 3454 1
|
4,2000 4,2000 4,2000 4,5000
|
1 2 1 1 |
555 1000 828 2000 |
4.2400 4.2000 4.1800 4.1600 |
4.5000 4.5600 4.6600 4.8000 |
219 289 330 619 |
1 1 1 1 |
|
| OTLOG |
11,3200 |
15:58 |
6 |
11.70 |
-4.71 % |
54 |
11.3200 |
11.6000 |
8 |
9 |
105 |
[+] |
| OTS |
11.16 11.90 |
10.5400 12.8600 |
15:47 15:47 15:47 15:47
|
10 6 4 199
|
11,2800 11,2800 11,3000 11,3000
|
1 3 1 2 |
166 1837 1452 134 |
11.3000 11.2800 11.2600 11.2200 |
11.6200 11.6600 11.7000 11.7400 |
6 4 300 6 |
1 1 1 1 |
|
| OTMUCHOW |
4,8500 |
15:44 |
38 |
4.62 |
-0.61 % |
1832 |
4.7900 |
4.8500 |
162 |
2 |
8 |
[+] |
| OTM |
4.62 4.85 |
4.1600 5.0800 |
15:44 13:57 13:38 12:53
|
66 187 76 14
|
4,8000 4,8000 4,8000 4,8000
|
1 1 1 1 |
1583 400 11 10 |
4.7400 4.7000 4.6200 4.5000 |
4.9700 4.9800 4.9900 5.0000 |
1510 127 1477 12585 |
1 1 1 1 |
|
| PANOVA |
16,5000 |
15:25 |
140 |
16.35 |
1.85 % |
250 |
16.5000 |
16.8000 |
100 |
3 |
56 |
[+] |
| NVA |
16.35 17.00 |
14.7500 17.9500 |
14:21 14:21 14:21 14:21
|
54 46 554 450
|
16,5000 16,6000 16,6000 16,6000
|
2 1 2 2 |
170 120 380 487 |
16.2000 16.1000 16.0500 16.0000 |
16.9000 16.9500 17.0000 17.2500 |
190 812 714 250 |
2 1 3 1 |
|
| PASSUS |
127,0000 |
15:58 |
12 |
127.50 |
-1.17 % |
172 |
127.0000 |
128.0000 |
31 |
11 |
1 348 |
[+] |
| PAS |
120.00 128.00 |
115.0000 140.0000 |
15:58 15:58 15:58 15:58
|
7 13 2 2
|
127,0000 127,0000 127,0000 127,5000
|
1 4 4 2 |
50 63 27 110 |
126.0000 125.5000 125.0000 124.5000 |
128.5000 129.0000 129.5000 130.0000 |
100 790 3 345 |
3 6 1 5 |
|
| PATENTUS |
3,1000 |
16:06 |
1200 |
3.19 |
-2.82 % |
1100 |
3.1000 |
3.1300 |
488 |
30 |
93 |
[+] |
| PAT |
3.04 3.22 |
2.8800 3.5000 |
16:01 16:01 16:00 16:00
|
7 15 384 398
|
3,1300 3,1100 3,1100 3,1000
|
2 2 1 2 |
792 3050 9 230 |
3.0800 3.0600 3.0500 3.0100 |
3.1400 3.1500 3.1600 3.1800 |
1614 245 262 480 |
1 4 1 1 |
|
| PCCEXOL |
2,3500 |
15:49 |
254 |
2.31 |
1.73 % |
183 |
2.3300 |
2.3500 |
3100 |
20 |
46 |
[+] |
| PCX |
2.29 2.36 |
2.0800 2.5400 |
15:49 15:41 15:33 15:17
|
146 17 163 837
|
2,3500 2,3300 2,3300 2,3300
|
3 5 4 2 |
1800 1478 3500 4450 |
2.3200 2.3100 2.3000 2.2900 |
2.3600 2.3700 2.3800 2.3900 |
2594 2628 3352 6519 |
5 4 2 6 |
|
| PCCROKITA |
68,5000 |
16:06 |
14 |
66.70 |
3.16 % |
141 |
68.3000 |
68.5000 |
154 |
9 |
604 |
[+] |
| PCR |
66.60 68.60 |
60.1000 73.3000 |
16:05 16:01 16:01 16:00
|
2 2 18 1
|
68,5000 68,3000 68,3000 68,5000
|
3 2 15 2 |
62 127 1224 92 |
68.2000 68.1000 68.0000 67.9000 |
68.6000 68.7000 68.8000 68.9000 |
97 199 50 22 |
3 3 2 3 |
|
| PCFGROUP |
3,4750 |
16:06 |
220 |
3.65 |
-4.66 % |
1186 |
3.4750 |
3.5300 |
555 |
61 |
216 |
[+] |
| PCF |
3.48 3.68 |
3.2850 4.0050 |
16:06 16:06 16:06 16:06
|
2982 888 1000 130
|
3,4750 3,4750 3,4800 3,4800
|
2 2 1 3 |
1150 290 1100 3458 |
3.4650 3.4500 3.4350 3.4300 |
3.5350 3.5400 3.5450 3.5500 |
555 555 750 2000 |
1 1 2 1 |
|
| PEKABEX |
12,3000 |
15:59 |
28 |
12.45 |
2.50 % |
142 |
12.3000 |
12.4000 |
334 |
34 |
434 |
[+] |
| PBX |
12.25 12.90 |
11.2500 13.6500 |
15:59 15:59 15:59 15:59
|
610 100 2 20
|
12,3000 12,3000 12,3000 12,3000
|
1 1 2 3 |
237 170 419 1335 |
12.2500 12.2000 12.1500 12.1000 |
12.4500 12.5000 12.5500 12.6000 |
15 602 400 1565 |
1 2 1 3 |
|
| PEKAO |
210,1000 |
16:06 |
71 |
212.50 |
-0.52 % |
2011 |
210.0000 |
210.1000 |
854 |
1 022 |
215 785 |
[+] |
| PEO |
208.20 215.30 |
191.2500 233.7000 |
16:06 16:06 16:06 16:06
|
15 85 22 7
|
210,1000 210,1000 210,1000 210,1000
|
10 6 8 5 |
1736 578 1648 469 |
209.9000 209.8000 209.7000 209.6000 |
210.2000 210.3000 210.4000 210.5000 |
1091 772 638 623 |
9 9 4 7 |
|
| PEPCO |
31,0500 |
16:06 |
40 |
31.00 |
-0.13 % |
1218 |
31.0500 |
31.0600 |
2111 |
902 |
27 817 |
[+] |
| PCO |
30.52 31.17 |
27.9000 34.1000 |
16:06 16:06 16:06 16:06
|
43 63 83 219
|
31,0500 31,0500 31,0500 31,0500
|
9 3 6 3 |
2375 686 1349 1394 |
31.0400 31.0300 31.0200 31.0100 |
31.0700 31.0800 31.0900 31.1000 |
390 1113 1005 767 |
1 3 2 2 |
|
| PEPEES |
0,9000 |
11:58 |
831 |
0.94 |
-4.26 % |
2169 |
0.9000 |
0.9200 |
30 |
3 |
3 |
[+] |
| PPS |
0.90 0.94 |
0.8500 1.0300 |
11:58 11:58 11:58 10:17
|
30 2000 139 11
|
0,9000 0,9000 0,9000 0,9000
|
1 1 2 4 |
8721 30 2182 942 |
0.8950 0.8800 0.8700 0.8600 |
0.9250 0.9350 0.9400 0.9450 |
4 1957 1926 7937 |
2 3 2 1 |
|
| PGE |
9,2740 |
16:06 |
2 |
9.09 |
2.84 % |
1541 |
9.2740 |
9.2780 |
4205 |
3 038 |
28 069 |
[+] |
| PGE |
9.08 9.32 |
8.1820 9.9980 |
16:06 16:06 16:06 16:06
|
167 354 2 99
|
9,2760 9,2760 9,2780 9,2800
|
9 9 5 5 |
2372 2943 1755 14814 |
9.2720 9.2700 9.2680 9.2660 |
9.2800 9.2820 9.2840 9.2860 |
3909 1858 1189 1315 |
4 2 2 2 |
|
| PGFGROUP |
0,5140 |
16:05 |
282 |
0.51 |
-1.15 % |
3568 |
0.5140 |
0.5180 |
1000 |
13 |
7 |
[+] |
| PGV |
0.50 0.52 |
0.4590 0.5600 |
14:19 13:44 13:44 13:44
|
18 197 154 193
|
0,5140 0,5120 0,5000 0,5000
|
1 2 1 2 |
3000 2900 3350 5100 |
0.4980 0.4970 0.4950 0.4940 |
0.5200 0.5220 0.5260 0.5280 |
4700 2150 6700 1700 |
2 1 1 1 |
|
| PHARMENA |
4,1300 |
16:06 |
233 |
3.40 |
25.15 % |
791 |
4.0500 |
4.1300 |
267 |
97 |
388 |
[+] |
| PHR |
3.35 4.18 |
3.3700 4.1800 |
16:06 16:04 16:04 16:03
|
347 99 7379 7
|
4,1000 4,0800 4,0800 4,1300
|
2 1 1 2 |
700 500 318 570 |
4.0400 4.0000 3.9400 3.9300 |
4.1400 4.1700 4.1800 4.1900 |
738 3000 1980 2000 |
1 1 3 1 |
|
| PHN |
9,6000 |
16:05 |
2 |
9.64 |
0.00 % |
340 |
9.5400 |
9.6000 |
576 |
4 |
41 |
[+] |
| PHN |
9.58 9.64 |
8.6800 10.6000 |
16:01 15:28 15:16 15:16
|
2 20 12 129
|
9,6000 9,6000 9,5800 9,5800
|
1 4 2 2 |
70 1668 490 410 |
9.5200 9.5000 9.4600 9.4200 |
9.6200 9.6400 9.6600 9.7000 |
1000 66 1036 60 |
1 1 1 1 |
|
| PHOTON |
1,9000 |
16:04 |
78 |
1.86 |
2.15 % |
1922 |
1.9000 |
1.9050 |
261 |
18 |
34 |
[+] |
| PEN |
1.86 1.92 |
1.6750 2.0400 |
15:52 15:52 15:52 15:00
|
471 29 159 280
|
1,9050 1,9050 1,9050 1,9150
|
2 1 3 1 |
1890 1293 435 500 |
1.8750 1.8700 1.8650 1.8600 |
1.9100 1.9150 1.9200 1.9250 |
800 1408 2912 438 |
1 1 4 2 |
|
| PKNORLEN |
99,2700 |
16:07 |
126 |
99.70 |
-0.48 % |
1288 |
99.2200 |
99.2400 |
333 |
2 255 |
223 638 |
[+] |
| PKN |
98.20 100.34 |
89.7300 109.6600 |
16:07 16:07 16:07 16:07
|
48 233 32 139
|
99,2700 99,2700 99,2600 99,2600
|
4 2 5 1 |
597 103 264 113 |
99.2100 99.2000 99.1900 99.1800 |
99.2500 99.2600 99.2700 99.2800 |
538 171 531 392 |
4 2 2 2 |
|
| PKOBP |
85,9400 |
16:06 |
97 |
87.54 |
-1.74 % |
3690 |
85.9000 |
85.9400 |
2114 |
3 641 |
315 802 |
[+] |
| PKO |
85.22 88.38 |
78.8000 96.2800 |
16:06 16:06 16:06 16:06
|
1 23 62 210
|
85,9400 85,9400 85,9000 85,9400
|
12 8 9 6 |
2315 1561 1895 1248 |
85.8800 85.8600 85.8400 85.8200 |
85.9600 85.9800 86.0000 86.0200 |
959 1704 2039 1147 |
7 7 8 5 |
|
| PKPCARGO |
14,6700 |
15:59 |
31 |
14.77 |
0.82 % |
298 |
14.6100 |
14.6600 |
304 |
117 |
1 711 |
[+] |
| PKP |
14.50 14.87 |
13.3000 16.2400 |
15:59 15:58 15:57 15:56
|
1 20 40 93
|
14,6200 14,6700 14,6600 14,6100
|
1 2 1 2 |
100 4489 1000 1342 |
14.6000 14.5500 14.5400 14.5300 |
14.6700 14.6800 14.6900 14.7000 |
389 148 9 490 |
3 2 1 1 |
|
| PLAYWAY |
262,0000 |
16:05 |
13 |
265.00 |
-0.38 % |
46 |
261.5000 |
262.5000 |
67 |
4 |
1 176 |
[+] |
| PLW |
260.00 266.00 |
238.5000 291.5000 |
16:05 16:05 16:05 16:03
|
108 8 25 33
|
262,0000 262,0000 262,0000 262,0000
|
2 1 14 2 |
22 15 246 83 |
261.0000 260.5000 260.0000 259.5000 |
263.0000 264.0000 264.5000 265.0000 |
7 93 81 116 |
1 2 2 2 |
|
| PLAZACNTR |
2,4450 |
15:39 |
229 |
2.32 |
-0.61 % |
555 |
2.3850 |
2.4450 |
2271 |
2 |
5 |
[+] |
| PLZ |
2.32 2.45 |
2.0900 2.5500 |
15:39 14:15 14:13 14:13
|
71 309 411 7
|
2,4450 2,4450 2,4000 2,4000
|
1 2 1 2 |
1000 961 700 722 |
2.3800 2.3750 2.3700 2.3550 |
2.4500 2.4600 2.4800 2.4850 |
2000 4020 1668 375 |
1 2 2 1 |
|
| POINTGROUP |
1,7000 |
09:00 |
7 |
1.70 |
0.00 % |
623 |
1.7000 |
1.7200 |
1000 |
0 |
0 |
[+] |
| PGM |
1.70 1.70 |
1.5300 1.8700 |
15:32 15:23 09:00 09:00
|
1 270 7 270
|
1,7000 1,7000 1,7400 1,7400
|
1 2 1 1 |
800 5470 4574 791 |
1.6600 1.6500 1.6400 1.6200 |
1.7400 1.7500 1.9400 2.1800 |
4502 4678 321 303 |
2 1 1 1 |
|
| POLENERGIA |
56,4000 |
16:03 |
1 |
56.80 |
-0.70 % |
100 |
56.0000 |
56.4000 |
630 |
9 |
520 |
[+] |
| PEP |
54.00 56.80 |
51.2000 62.4000 |
16:03 16:01 15:48 15:35
|
17 1 1 275
|
56,4000 56,4000 56,4000 56,0000
|
3 5 3 5 |
286 812 492 134 |
55.8000 55.6000 55.4000 54.8000 |
56.8000 57.0000 57.2000 57.4000 |
30 584 329 54 |
1 3 2 2 |
|
| POLICE |
8,3400 |
15:43 |
355 |
8.48 |
-1.18 % |
500 |
8.2000 |
8.3400 |
245 |
5 |
40 |
[+] |
| PCE |
8.02 8.48 |
7.6400 9.3200 |
15:41 15:40 15:29 15:29
|
5 240 16 200
|
8,3400 8,3400 8,3600 8,3400
|
1 3 3 1 |
50 465 1448 50 |
8.1600 8.1400 8.1200 8.1000 |
8.3600 8.3800 8.4000 8.4600 |
499 698 1070 1356 |
2 2 2 2 |
|
| POLIMEXMS |
8,2700 |
16:05 |
435 |
8.12 |
1.22 % |
3833 |
8.2500 |
8.2700 |
820 |
663 |
5 448 |
[+] |
| PXM |
8.12 8.36 |
7.3100 8.9300 |
16:05 16:05 16:03 16:03
|
4 48 430 1
|
8,2700 8,2500 8,2500 8,2700
|
3 4 3 2 |
2691 2831 1554 4841 |
8.2400 8.2300 8.2200 8.2100 |
8.2800 8.2900 8.3000 8.3100 |
2976 9900 300 4342 |
5 3 2 2 |
|
| POLTREG |
26,0000 |
15:40 |
90 |
25.90 |
1.96 % |
28 |
25.2000 |
25.9000 |
1 |
1 |
38 |
[+] |
| PTG |
24.80 26.00 |
23.4000 28.4000 |
15:40 15:40 15:35 15:35
|
51 4 48 11
|
26,0000 25,9000 25,9000 25,9000
|
1 2 2 3 |
100 2001 56 367 |
25.1000 25.0000 24.9000 24.8000 |
26.4000 26.5000 26.6000 26.8000 |
1560 180 2 40 |
2 2 1 1 |
|
| POLWAX |
1,3300 |
15:25 |
24 |
1.33 |
-0.37 % |
461 |
1.3300 |
1.3350 |
3845 |
6 |
8 |
[+] |
| PWX |
1.30 1.34 |
1.2000 1.4600 |
15:21 15:19 15:17 15:17
|
50 50 50 1100
|
1,3300 1,3300 1,3300 1,3350
|
1 1 3 1 |
1 10 323 40 |
1.3200 1.3050 1.3000 1.2950 |
1.3400 1.3450 1.3500 1.3650 |
900 9216 2788 20 |
2 1 5 1 |
|
| PRAGMAINK |
3,1200 |
15:16 |
5 |
3.12 |
0.00 % |
212 |
3.0400 |
3.1200 |
585 |
0 |
1 |
[+] |
| PRI |
3.12 3.12 |
2.8200 3.4200 |
15:15 15:15 12:00 09:01
|
5 5 200 4
|
3,1200 3,1200 3,1200 3,1200
|
1 2 1 1 |
100 2720 100 100 |
3.0200 3.0000 2.9400 2.9200 |
3.1400 3.1600 3.1800 3.2000 |
4400 20 20 20 |
2 1 1 1 |
|
| PROCHEM |
24,6000 |
14:36 |
16 |
22.80 |
6.96 % |
51 |
23.7000 |
24.5000 |
2 |
2 |
45 |
[+] |
| PRM |
22.80 24.70 |
20.6000 25.0000 |
14:36 14:36 14:36 14:36
|
3 31 2 148
|
24,6000 24,6000 24,5000 24,4000
|
3 1 1 1 |
502 130 401 111 |
23.6000 23.4000 23.3000 22.8000 |
24.6000 24.7000 24.8000 24.9000 |
91 329 54 170 |
2 1 1 2 |
|
| PROJPRZEM |
17,1500 |
15:51 |
36 |
16.40 |
6.52 % |
496 |
16.6500 |
17.1500 |
64 |
4 |
67 |
[+] |
| PJP |
16.40 18.00 |
14.8000 18.0000 |
15:51 14:14 13:56 13:55
|
74 2 1 2
|
17,1000 17,1000 16,6500 16,7000
|
2 1 1 1 |
4 475 456 471 |
16.6000 16.5500 16.4500 16.4000 |
17.2500 17.3000 17.5000 17.6000 |
635 445 400 300 |
3 1 1 1 |
|
| PROTEKTOR |
1,0350 |
16:06 |
10 |
1.13 |
-6.76 % |
3696 |
1.0300 |
1.0350 |
1031 |
558 |
595 |
[+] |
| PRT |
1.02 1.14 |
1.0200 1.2400 |
16:06 16:06 16:04 16:02
|
10 10 10 929
|
1,0350 1,0350 1,0350 1,0350
|
5 11 7 17 |
6653 8276 5814 16928 |
1.0250 1.0200 1.0150 1.0100 |
1.0400 1.0450 1.0500 1.0600 |
1012 3000 10672 2412 |
2 2 3 2 |
|
| PTWP |
145,0000 |
15:56 |
1 |
143.00 |
0.69 % |
14 |
144.0000 |
145.0000 |
375 |
0 |
54 |
[+] |
| PTW |
142.00 146.00 |
129.0000 157.0000 |
15:48 15:48 15:31 14:15
|
1 3 6 4
|
145,0000 145,0000 144,0000 145,0000
|
3 2 1 2 |
87 112 100 203 |
143.0000 142.0000 141.0000 140.0000 |
146.0000 147.0000 148.0000 149.0000 |
151 99 1 603 |
4 1 1 2 |
|
| PULAWY |
54,2000 |
16:03 |
1 |
54.60 |
-0.73 % |
70 |
52.8000 |
54.2000 |
198 |
2 |
91 |
[+] |
| ZAP |
52.60 54.60 |
49.2000 60.0000 |
15:26 14:52 13:41 13:41
|
1 1 114 69
|
54,2000 54,4000 54,4000 54,4000
|
2 2 3 4 |
208 20 135 437 |
52.6000 52.4000 52.2000 52.0000 |
54.4000 54.6000 54.8000 55.0000 |
1665 2721 790 187 |
4 1 1 4 |
|
| PURE |
4,1700 |
15:56 |
259 |
4.38 |
-2.71 % |
10 |
4.1880 |
4.1980 |
175 |
36 |
151 |
[+] |
| PUR |
4.05 4.38 |
3.9420 4.8180 |
15:56 15:56 15:56 15:56
|
10 10 350 350
|
4,1700 4,1700 4,1720 4,1740
|
2 1 1 2 |
20 21 141 693 |
4.1740 4.1720 4.1700 4.1640 |
4.2160 4.2180 4.2200 4.2220 |
631 400 792 256 |
1 1 1 1 |
|
| PZU |
71,6000 |
16:07 |
166 |
70.00 |
5.08 % |
2316 |
71.6000 |
71.6400 |
1053 |
3 164 |
224 448 |
[+] |
| PZU |
69.54 72.16 |
63.0000 77.0000 |
16:07 16:07 16:07 16:07
|
364 372 97 37
|
71,6000 71,5800 71,5800 71,5800
|
5 13 11 8 |
1013 2573 2454 1880 |
71.5800 71.5600 71.5400 71.5200 |
71.6600 71.6800 71.7000 71.7200 |
540 4083 1249 1951 |
2 5 6 3 |
|
| QNATECHNO |
27,7000 |
15:57 |
1 |
28.20 |
3.36 % |
1 |
26.7000 |
27.7000 |
134 |
1 |
24 |
[+] |
| QNA |
26.60 28.20 |
25.4000 31.0000 |
15:57 14:22 14:16 13:47
|
18 10 10 7
|
27,7000 27,7000 27,7000 27,0000
|
1 1 2 1 |
54 40 250 50 |
26.6000 26.5000 26.4000 26.1000 |
27.8000 28.0000 28.1000 28.2000 |
100 378 100 130 |
1 3 1 1 |
|
| QUERCUS |
12,8000 |
16:04 |
2 |
12.80 |
0.00 % |
582 |
12.6500 |
12.7500 |
200 |
19 |
243 |
[+] |
| QRS |
12.50 12.80 |
11.5500 14.0500 |
16:04 16:04 15:59 15:59
|
100 53 14 967
|
12,8000 12,8000 12,8000 12,8000
|
4 2 10 2 |
1914 1222 3568 498 |
12.6000 12.5500 12.5000 12.4500 |
12.8000 12.9000 12.9500 13.0000 |
4220 500 294 1165 |
7 1 3 4 |
|
| RAEN |
0,5560 |
13:48 |
811 |
0.52 |
1.09 % |
5637 |
0.5410 |
0.5500 |
134 |
73 |
40 |
[+] |
| RAE |
0.52 0.56 |
0.4680 0.5720 |
13:47 13:46 13:46 13:13
|
187 813 187 2320
|
0,5550 0,5550 0,5440 0,5400
|
2 1 1 1 |
8680 922 1000 1000 |
0.5400 0.5340 0.5330 0.5260 |
0.5550 0.5560 0.5570 0.5580 |
1000 1689 918 1000 |
1 1 1 1 |
|
| RAFAMET |
46,0000 |
15:30 |
19 |
47.00 |
-1.71 % |
25 |
45.4000 |
46.0000 |
1 |
1 |
48 |
[+] |
| RAF |
44.20 48.00 |
42.4000 51.5000 |
15:30 14:58 14:45 14:36
|
81 13 30 30
|
46,0000 45,4000 46,0000 46,0000
|
2 2 4 2 |
65 72 98 670 |
45.2000 45.0000 44.8000 44.6000 |
46.2000 46.4000 46.8000 47.0000 |
30 49 205 152 |
1 1 2 3 |
|
| RAINBOW |
151,4000 |
16:07 |
1 |
149.50 |
1.27 % |
609 |
151.4000 |
151.6000 |
5 |
65 |
9 717 |
[+] |
| RBW |
146.10 152.50 |
134.6000 164.4000 |
16:05 16:03 15:59 15:59
|
1 2 48 39
|
151,4000 151,8000 151,5000 151,7000
|
3 2 2 3 |
249 123 96 250 |
151.3000 151.2000 151.1000 151.0000 |
151.7000 151.8000 151.9000 152.0000 |
648 198 92 732 |
4 3 2 4 |
|
| RANKPROGR |
4,4550 |
14:24 |
5 |
4.40 |
-0.34 % |
250 |
4.3400 |
4.4200 |
500 |
3 |
14 |
[+] |
| RNK |
4.33 4.47 |
3.9600 4.8400 |
14:23 14:23 14:11 14:11
|
200 5 256 736
|
4,3300 4,4550 4,3300 4,3600
|
1 1 1 2 |
1044 1500 1000 2000 |
4.3300 4.3200 4.2100 4.1200 |
4.4450 4.4500 4.4550 4.4600 |
380 870 749 1500 |
1 1 1 1 |
|
| RAWLPLUG |
12,3000 |
15:57 |
220 |
12.40 |
0.82 % |
284 |
12.2500 |
12.3000 |
289 |
1 |
10 |
[+] |
| RWL |
12.30 12.50 |
11.2000 13.6000 |
14:16 12:40 11:26 11:26
|
100 30 36 32
|
12,3000 12,3000 12,5000 12,5000
|
3 1 4 1 |
1195 200 860 20 |
12.2000 12.1500 12.0000 11.9000 |
12.5500 12.6000 12.8000 13.1500 |
4 596 150 199 |
1 1 1 1 |
|
| RELPOL |
5,9200 |
14:34 |
2 |
5.80 |
2.42 % |
200 |
5.8800 |
5.9200 |
4489 |
33 |
195 |
[+] |
| RLP |
5.80 5.92 |
5.2200 6.3800 |
14:09 13:56 13:17 13:17
|
500 5 116 84
|
5,9200 5,9200 5,8800 5,9000
|
2 1 1 1 |
3906 2000 40 400 |
5.8400 5.8200 5.8000 5.7800 |
5.9400 5.9600 5.9800 6.0000 |
2500 676 2840 2932 |
2 4 3 5 |
|
| REMAK |
11,6500 |
14:47 |
5 |
11.25 |
3.56 % |
118 |
11.2500 |
11.6500 |
65 |
0 |
0 |
[+] |
| RMK |
11.25 11.70 |
10.1500 12.3500 |
11:29 09:00 17:02 17:00
|
30 7 70 50
|
11,7000 11,2500 11,2500 11,2500
|
2 1 1 3 |
809 43 226 108 |
11.2000 11.1000 11.0500 10.8000 |
11.7000 11.7500 11.8000 11.8500 |
300 689 70 160 |
1 2 1 1 |
|
| RENDER |
83,2000 |
14:51 |
6 |
82.20 |
1.46 % |
2 |
83.0000 |
83.2000 |
91 |
0 |
16 |
[+] |
| RND |
82.00 83.20 |
74.0000 90.4000 |
14:05 10:27 10:10 09:36
|
1 30 90 6
|
83,0000 82,0000 82,0000 83,2000
|
2 1 2 2 |
232 1 44 35 |
82.0000 80.8000 80.4000 80.2000 |
86.0000 89.0000 90.0000 91.0000 |
85 17 205 1 |
1 1 2 1 |
|
| ROPCZYCE |
23,3000 |
15:29 |
45 |
23.80 |
-2.10 % |
10 |
23.4000 |
23.7000 |
220 |
1 |
25 |
[+] |
| RPC |
23.30 23.80 |
21.5000 26.1000 |
15:29 15:29 15:29 15:29
|
58 29 100 20
|
23,3000 23,3000 23,3000 23,4000
|
2 2 1 2 |
197 110 150 417 |
23.3000 23.2000 23.1000 23.0000 |
23.8000 24.0000 24.1000 24.2000 |
328 20 335 20 |
1 2 3 1 |
|
| RYVU |
27,6000 |
16:05 |
100 |
27.50 |
0.36 % |
306 |
27.4500 |
27.6500 |
26 |
36 |
984 |
[+] |
| RVU |
27.15 27.90 |
24.7500 30.2500 |
16:01 16:01 16:01 16:00
|
4 6 10 80
|
27,6000 27,6000 27,6000 27,6000
|
3 4 6 5 |
983 635 2608 981 |
27.4000 27.3500 27.3000 27.2500 |
27.7000 27.7500 27.8000 27.8500 |
494 286 2084 516 |
6 4 6 2 |
|
| SANOK |
21,3000 |
15:45 |
70 |
21.80 |
-1.84 % |
518 |
21.3000 |
21.4000 |
300 |
3 |
65 |
[+] |
| SNK |
21.30 21.80 |
19.6500 23.9000 |
15:45 15:45 15:45 15:45
|
124 156 6 1
|
21,3000 21,4000 21,4000 21,4000
|
3 5 3 2 |
195 847 522 3 |
21.2000 21.1000 21.0000 20.9000 |
21.5000 21.6000 21.7000 21.8000 |
194 130 211 213 |
1 2 2 4 |
|
| SANPL |
565,8000 |
16:06 |
9 |
567.80 |
1.73 % |
326 |
565.6000 |
565.8000 |
132 |
79 |
44 892 |
[+] |
| SPL |
556.00 569.80 |
511.2000 624.4000 |
16:06 16:05 16:05 16:05
|
53 1 2 4
|
565,8000 565,8000 565,8000 565,8000
|
8 7 6 4 |
188 326 147 122 |
565.4000 565.2000 565.0000 564.8000 |
566.0000 566.2000 566.4000 566.6000 |
131 122 51 96 |
5 4 2 3 |
|
| SANTANDER |
42,7500 |
16:06 |
100 |
43.70 |
-2.17 % |
50 |
42.7000 |
42.7500 |
10000 |
3 |
127 |
[+] |
| SAN |
42.60 43.70 |
39.3300 48.0700 |
15:58 15:35 15:31 15:31
|
100 165 23 100
|
42,9750 42,9850 43,0000 43,0100
|
3 1 1 1 |
207 10000 100 5000 |
42.6000 42.3600 42.3500 42.1750 |
42.8950 43.9750 44.0000 44.2000 |
5000 190 248 200 |
1 1 3 1 |
|
| SANWIL |
1,4300 |
16:02 |
500 |
1.40 |
2.88 % |
558 |
1.4300 |
1.4500 |
14265 |
14 |
19 |
[+] |
| SNW |
1.40 1.47 |
1.2600 1.5300 |
13:13 13:13 13:09 13:08
|
268 7 151 200
|
1,4600 1,4600 1,4700 1,4500
|
1 1 1 1 |
1960 1465 2000 569 |
1.4100 1.4000 1.3950 1.3900 |
1.4550 1.4600 1.4700 1.4800 |
7 1500 2477 2256 |
1 1 4 3 |
|
| SCPFL |
141,0000 |
16:06 |
4 |
142.40 |
-0.70 % |
49 |
140.8000 |
141.0000 |
94 |
3 |
489 |
[+] |
| SCP |
140.00 143.00 |
128.2000 156.6000 |
16:01 15:57 15:57 15:52
|
4 5 4 4
|
141,0000 141,0000 141,0000 141,0000
|
3 2 3 5 |
89 11 56 421 |
140.6000 140.4000 140.2000 140.0000 |
142.2000 143.0000 143.2000 143.8000 |
10 38 50 79 |
1 1 1 2 |
|
| SECOGROUP |
34,6000 |
15:32 |
5 |
34.60 |
-1.14 % |
65 |
34.6000 |
35.0000 |
665 |
0 |
1 |
[+] |
| SWG |
34.60 34.60 |
31.2000 38.0000 |
12:12 12:01 09:56 09:08
|
1 14 7 1
|
34,6000 34,6000 34,6000 34,6000
|
1 1 1 0 |
247 400 1 0 |
34.0000 31.2000 28.0000 0.0000 |
35.4000 37.0000 37.2000 39.8000 |
226 100 5 400 |
1 1 1 1 |
|
| SEKO |
9,7400 |
16:04 |
1 |
9.64 |
1.04 % |
660 |
9.6200 |
9.7400 |
249 |
10 |
99 |
[+] |
| SEK |
9.50 9.80 |
8.6800 10.6000 |
16:02 16:00 15:59 15:59
|
50 10 943 2
|
9,7400 9,7000 9,7000 9,7000
|
1 2 1 3 |
107 1068 40 252 |
9.6000 9.5800 9.5600 9.5400 |
9.7600 9.8000 9.8400 9.8600 |
21 6022 542 210 |
1 3 1 2 |
|
| SELENAFM |
59,0000 |
16:04 |
20 |
60.60 |
-2.32 % |
592 |
59.0000 |
59.8000 |
50 |
7 |
408 |
[+] |
| SEL |
59.00 62.60 |
54.6000 66.6000 |
16:04 16:04 15:54 15:53
|
1 1 1 2
|
59,0000 59,2000 60,2000 60,2000
|
3 3 2 1 |
201 107 245 22 |
58.8000 58.6000 58.4000 58.2000 |
60.0000 60.4000 60.6000 61.0000 |
158 350 400 176 |
2 2 3 1 |
|
| SELVITA |
46,0000 |
16:05 |
1 |
44.00 |
4.78 % |
561 |
46.0000 |
46.5000 |
214 |
27 |
1 242 |
[+] |
| SLV |
44.00 46.80 |
39.6000 48.4000 |
16:05 16:05 16:05 16:01
|
45 64 30 22
|
46,0000 46,1000 46,5000 46,1000
|
1 4 2 3 |
50 1659 373 539 |
45.9000 45.8000 45.7000 45.6000 |
46.7000 46.8000 46.9000 47.0000 |
151 1988 500 8758 |
2 9 1 11 |
|
| SFINKS |
0,3900 |
14:33 |
131 |
0.39 |
0.52 % |
3795 |
0.3900 |
0.3940 |
7005 |
71 |
28 |
[+] |
| SFS |
0.38 0.40 |
0.3490 0.4250 |
14:15 14:10 14:05 14:01
|
3667 1060 5000 4000
|
0,3940 0,3900 0,3930 0,3930
|
3 1 1 1 |
6905 500 130 5104 |
0.3880 0.3860 0.3800 0.3700 |
0.3950 0.3980 0.3990 0.4000 |
16000 19972 37250 5087 |
1 1 3 3 |
|
| SHOPER |
54,8000 |
16:02 |
2 |
55.20 |
-0.36 % |
386 |
54.8000 |
55.4000 |
77 |
10 |
553 |
[+] |
| SHO |
54.00 55.80 |
49.7000 60.6000 |
16:02 15:51 15:50 15:46
|
3 4 1 6
|
54,8000 55,4000 55,4000 55,4000
|
3 5 3 7 |
274 1067 150 794 |
54.6000 54.4000 54.2000 54.0000 |
55.6000 55.8000 56.0000 56.2000 |
934 82 641 311 |
6 2 6 3 |
|
| SILVANO |
5,4400 |
12:11 |
46 |
5.42 |
3.42 % |
100 |
5.2400 |
5.4400 |
329 |
0 |
0 |
[+] |
| SFG |
5.42 5.44 |
4.8800 5.9600 |
12:11 16:47 12:57 12:57
|
4 442 2126 18
|
5,4200 5,2600 5,2600 5,2600
|
1 1 1 1 |
2 100 411 100 |
5.1800 5.1200 5.0200 5.0000 |
5.4800 5.7800 5.8800 5.9000 |
386 300 812 300 |
1 1 1 1 |
|
| SIMFABRIC |
1,7580 |
15:54 |
10 |
1.68 |
4.77 % |
200 |
1.7260 |
1.7580 |
326 |
11 |
20 |
[+] |
| SIM |
1.65 1.79 |
1.5100 1.8420 |
15:54 15:48 15:46 15:46
|
182 10 10 10
|
1,7420 1,7640 1,7420 1,7420
|
2 2 1 2 |
8000 2400 285 825 |
1.7200 1.7000 1.6780 1.6620 |
1.7600 1.7620 1.7640 1.7700 |
100 100 287 730 |
1 1 1 1 |
|
| SKARBIEC |
33,4000 |
15:32 |
17 |
34.00 |
-1.76 % |
72 |
33.4000 |
33.6000 |
50 |
4 |
150 |
[+] |
| SKH |
33.00 34.00 |
30.6000 37.4000 |
15:26 15:23 15:23 15:21
|
6 135 48 30
|
33,8000 33,9000 33,9000 33,8000
|
2 2 7 1 |
1660 183 299 82 |
33.3000 33.2000 33.0000 32.9000 |
33.9000 34.0000 34.3000 34.5000 |
164 376 393 70 |
2 2 2 1 |
|
| SKYLINE |
1,3700 |
16:44 |
510 |
0.00 |
0.00 % |
2000 |
1.3500 |
1.3700 |
5475 |
0 |
0 |
[+] |
| SKL |
0.00 0.00 |
1.2400 1.5000 |
13:01 09:52 14:12 15:44
|
400 1001 499 1000
|
1,3700 1,3700 1,3700 1,3700
|
1 1 1 1 |
3000 3000 5906 4000 |
1.3100 1.3000 1.2700 1.2500 |
1.5100 1.5200 0.0000 0.0000 |
2000 2000 0 0 |
1 1 0 0 |
|
| SNIEZKA |
86,2000 |
15:49 |
1 |
85.20 |
0.47 % |
84 |
85.8000 |
86.2000 |
120 |
1 |
98 |
[+] |
| SKA |
85.00 86.40 |
76.8000 93.6000 |
15:16 14:25 14:25 14:14
|
951 8 22 40
|
85,8000 85,4000 85,4000 85,8000
|
1 1 1 2 |
7 150 31 80 |
85.4000 85.2000 85.0000 84.4000 |
86.4000 86.6000 86.8000 87.0000 |
9 45 41 60 |
2 2 1 2 |
|
| SONEL |
15,2000 |
15:22 |
8 |
15.20 |
1.00 % |
34 |
15.0500 |
15.3000 |
10 |
1 |
21 |
[+] |
| SON |
14.75 15.20 |
13.7000 16.7000 |
14:37 12:24 12:16 12:16
|
2 52 180 33
|
15,2000 15,1500 15,1500 15,1500
|
3 1 2 3 |
241 200 220 775 |
15.0000 14.9500 14.8500 14.8000 |
15.3500 15.4000 15.4500 15.5000 |
135 215 20 490 |
1 2 1 1 |
|
| SOPHARMA |
12,7500 |
13:18 |
10 |
0.00 |
1.59 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
| SPH |
0.00 0.00 |
11.3000 13.8000 |
12:36 12:36 11:57 11:57
|
140 110 11 11
|
12,5000 12,5000 12,4500 12,4500
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
| SPYROSOFT |
570,0000 |
15:54 |
1 |
582.00 |
-2.06 % |
7 |
566.0000 |
570.0000 |
9 |
1 |
560 |
[+] |
| SPR |
560.00 584.00 |
524.0000 640.0000 |
14:58 14:33 14:27 14:19
|
9 2 2 1
|
570,0000 572,0000 572,0000 570,0000
|
4 2 6 4 |
13 31 25 47 |
564.0000 562.0000 560.0000 558.0000 |
572.0000 574.0000 576.0000 578.0000 |
9 15 28 1 |
1 2 1 1 |
|
| STALEXP |
3,2500 |
16:00 |
475 |
3.20 |
1.56 % |
3546 |
3.2250 |
3.2450 |
1000 |
178 |
576 |
[+] |
| STX |
3.17 3.29 |
2.8800 3.5200 |
15:54 15:51 15:51 15:51
|
237 89 1400 500
|
3,2500 3,2500 3,2450 3,2450
|
1 4 1 10 |
7661 8504 2783 13679 |
3.2200 3.2100 3.2050 3.2000 |
3.2500 3.2600 3.2650 3.2750 |
11420 4805 3100 3000 |
6 2 2 1 |
|
| STALPROD |
242,0000 |
15:47 |
35 |
238.00 |
0.41 % |
79 |
241.0000 |
243.0000 |
267 |
0 |
117 |
[+] |
| STP |
238.00 243.00 |
215.0000 261.0000 |
15:40 15:16 15:00 14:48
|
15 6 20 2
|
242,0000 241,0000 243,0000 242,0000
|
1 3 9 7 |
180 38 580 128 |
240.0000 239.0000 238.0000 237.0000 |
244.0000 245.0000 246.0000 248.0000 |
9 37 37 80 |
3 3 4 4 |
|
| STALPROFI |
8,1800 |
15:44 |
112 |
8.06 |
1.49 % |
582 |
8.1400 |
8.1600 |
800 |
4 |
30 |
[+] |
| STF |
8.06 8.20 |
7.2600 8.8600 |
15:44 15:44 15:32 14:39
|
200 188 12 100
|
8,1800 8,1800 8,1800 8,1800
|
2 2 4 1 |
206 27 872 914 |
8.1200 8.1000 8.0800 8.0600 |
8.1800 8.2000 8.2200 8.2400 |
113 366 150 297 |
2 2 1 2 |
|
| STAPORKOW |
4,4400 |
15:56 |
43 |
4.58 |
-3.06 % |
709 |
4.4400 |
4.4800 |
18 |
3 |
14 |
[+] |
| ZUK |
4.44 4.58 |
4.1400 5.0000 |
15:55 13:10 13:10 13:10
|
7 94 5 1
|
4,4600 4,4400 4,4800 4,5000
|
3 2 1 1 |
1455 2750 2274 1147 |
4.4200 4.4000 4.3800 4.3400 |
4.5000 4.5400 4.5600 4.5800 |
900 45 500 1468 |
1 1 1 1 |
|
| SUNEX |
4,2950 |
15:58 |
528 |
4.22 |
1.90 % |
5 |
4.2550 |
4.3000 |
8109 |
18 |
76 |
[+] |
| SNX |
4.17 4.30 |
3.8000 4.6400 |
15:53 15:53 15:53 15:26
|
69 100 1 498
|
4,2950 4,2900 4,2900 4,2900
|
2 1 1 2 |
737 637 948 136 |
4.2500 4.2450 4.2350 4.2300 |
4.3200 4.3300 4.3400 4.3500 |
470 10 1000 350 |
1 1 1 1 |
|
| SYGNITY |
93,8000 |
16:02 |
3 |
93.00 |
0.21 % |
40 |
93.0000 |
93.8000 |
144 |
20 |
1 846 |
[+] |
| SGN |
92.60 95.60 |
83.8000 102.0000 |
16:00 15:54 15:52 15:52
|
100 12 127 73
|
93,6000 93,8000 93,6000 93,4000
|
1 2 1 5 |
99 123 80 266 |
92.8000 92.6000 92.4000 92.2000 |
94.0000 94.2000 94.4000 94.6000 |
124 89 3048 451 |
2 3 3 2 |
|
| SYNEKTIK |
289,0000 |
16:06 |
1 |
286.60 |
0.84 % |
14 |
289.0000 |
289.2000 |
231 |
35 |
10 220 |
[+] |
| SNT |
285.80 291.00 |
258.0000 315.2000 |
16:06 16:06 16:06 16:06
|
1 1 1 6
|
289,0000 289,0000 289,0000 289,0000
|
6 3 5 2 |
85 44 88 45 |
288.8000 288.6000 288.4000 288.2000 |
289.4000 289.6000 289.8000 290.0000 |
205 911 79 452 |
4 5 3 6 |
|
| SYNTHAVERSE |
4,0100 |
16:04 |
61 |
4.03 |
-0.50 % |
1739 |
4.0100 |
4.0450 |
6 |
125 |
510 |
[+] |
| SVE |
3.94 4.15 |
3.6300 4.4300 |
16:04 15:59 15:59 15:59
|
46 754 87 3
|
4,0100 4,0100 4,0100 4,0100
|
4 2 2 1 |
2403 204 1504 1500 |
4.0050 4.0000 3.9950 3.9900 |
4.0500 4.0600 4.0700 4.0800 |
728 6 998 524 |
1 1 1 2 |
|
| TALEX |
18,5000 |
15:38 |
110 |
18.50 |
-4.64 % |
150 |
18.6000 |
19.4000 |
821 |
0 |
2 |
[+] |
| TLX |
18.50 18.50 |
16.7000 20.2000 |
14:54 14:53 14:53 14:52
|
16 497 3 116
|
19,4000 18,5000 18,5000 19,4000
|
2 1 0 0 |
432 40 0 0 |
18.5000 17.7000 0.0000 0.0000 |
19.6000 19.7000 20.0000 20.4000 |
125 65 15 20 |
2 1 1 1 |
|
| TARCZYNSKI |
121,5000 |
15:57 |
2 |
123.00 |
0.00 % |
23 |
121.5000 |
122.0000 |
23 |
0 |
39 |
[+] |
| TAR |
120.00 123.00 |
111.0000 135.0000 |
15:50 15:50 15:50 15:40
|
1 1 1 10
|
122,0000 122,0000 122,0000 121,0000
|
2 1 4 3 |
3 20 78 61 |
121.0000 120.5000 120.0000 119.5000 |
122.5000 123.0000 123.5000 124.0000 |
24 567 85 74 |
1 10 1 4 |
|
| TATRY MOUNTAIN |
99,0000 |
13:35 |
3 |
88.50 |
13.14 % |
7 |
89.5000 |
98.0000 |
30 |
0 |
3 |
[+] |
| TMR |
88.50 99.00 |
87.5000 106.0000 |
13:35 09:00 09:00 10:54
|
7 10 15 7
|
99,0000 88,5000 88,5000 87,5000
|
1 2 1 1 |
90 40 7 6 |
89.0000 88.5000 87.5000 87.0000 |
99.0000 99.5000 100.0000 102.0000 |
7 17 22 5 |
1 1 1 1 |
|
| TAURONPE |
9,4720 |
16:05 |
558 |
9.10 |
4.20 % |
6312 |
9.4600 |
9.4720 |
2553 |
3 092 |
28 920 |
[+] |
| TPE |
9.10 9.49 |
8.1900 10.0100 |
16:05 16:05 16:05 16:05
|
336 498 638 830
|
9,4720 9,4720 9,4720 9,4720
|
1 3 1 2 |
2113 554 834 2165 |
9.4580 9.4560 9.4540 9.4520 |
9.4740 9.4760 9.4780 9.4800 |
7512 529 4424 1439 |
6 1 3 4 |
|
| TENDERHUT |
6,0000 |
10:21 |
2 |
6.00 |
0.00 % |
20 |
5.9200 |
5.9400 |
20 |
1 |
3 |
[+] |
| THG |
5.92 6.00 |
5.4000 6.6000 |
10:21 10:21 09:00 09:00
|
2 20 112 388
|
6,0000 5,9200 6,0000 6,0000
|
1 1 1 1 |
20 20 20 20 |
5.9000 5.8800 5.8600 5.8400 |
6.0000 6.0200 6.0400 6.0600 |
84 20 1248 20 |
1 1 1 1 |
|
| TERMOREX |
0,6800 |
10:16 |
500 |
0.00 |
0.00 % |
2425 |
0.6750 |
0.6900 |
421 |
0 |
0 |
[+] |
| TRR |
0.00 0.00 |
0.6150 0.7450 |
11:06 10:52 10:52 10:52
|
79 15 15 15
|
0,6900 0,6750 0,6750 0,6750
|
2 1 2 1 |
2271 500 11940 500 |
0.6700 0.6650 0.6600 0.6550 |
0.6950 0.7000 0.7050 0.7100 |
2839 500 500 11290 |
2 1 1 3 |
|
| TESGAS |
2,0000 |
14:32 |
7 |
2.03 |
-1.48 % |
2952 |
2.0000 |
2.0400 |
928 |
4 |
9 |
[+] |
| TSG |
2.00 2.03 |
1.8300 2.2300 |
14:32 13:14 11:33 11:29
|
493 1000 75 741
|
2,0200 2,0200 2,0000 2,0200
|
1 2 1 1 |
5495 914 1000 310 |
1.9950 1.9900 1.9850 1.9800 |
2.0500 2.0600 2.0700 2.0800 |
1029 5209 1000 510 |
2 1 1 1 |
|
| TEXT |
40,6400 |
16:04 |
6 |
40.50 |
1.09 % |
2 |
40.6000 |
40.6800 |
145 |
62 |
2 517 |
[+] |
| TXT |
39.76 41.00 |
36.4600 44.5400 |
16:01 16:01 16:00 16:00
|
27 13 35 38
|
40,5800 40,5800 40,7600 40,7600
|
3 2 1 4 |
59 172 500 171 |
40.5800 40.5600 40.5400 40.5200 |
40.7000 40.7200 40.7400 40.7600 |
526 116 4 14 |
4 2 1 2 |
|
| TORPOL |
59,4000 |
16:04 |
6 |
58.80 |
-1.00 % |
290 |
59.1000 |
59.3000 |
523 |
39 |
2 263 |
[+] |
| TOR |
56.20 60.00 |
53.0000 64.6000 |
16:00 16:00 15:55 15:54
|
1 8 50 63
|
59,2000 59,2000 59,5000 59,3000
|
2 2 2 3 |
211 34 80 1083 |
59.0000 58.9000 58.8000 58.7000 |
59.4000 59.5000 59.6000 59.7000 |
223 1059 52 291 |
2 5 2 3 |
|
| TOYA |
9,9800 |
16:05 |
564 |
9.83 |
1.53 % |
72 |
9.9300 |
9.9400 |
100 |
70 |
688 |
[+] |
| TOA |
9.72 9.98 |
8.8500 10.8000 |
16:05 16:05 16:05 16:05
|
146 300 20 171
|
9,9800 9,9800 9,9800 9,9800
|
3 1 1 1 |
19994 3 11 200 |
9.9000 9.8600 9.8500 9.8400 |
9.9800 9.9900 10.0000 10.0200 |
1064 981 5485 128 |
4 6 7 1 |
|
| TRAKCJA |
4,2000 |
16:06 |
40 |
3.81 |
11.41 % |
500 |
4.1900 |
4.2000 |
4960 |
1 429 |
5 942 |
[+] |
| TRK |
3.78 4.44 |
3.7700 4.6000 |
16:06 16:06 16:06 16:06
|
180 1367 447 700
|
4,2000 4,2000 4,2000 4,2000
|
1 1 1 7 |
560 481 599 11534 |
4.1850 4.1800 4.1750 4.1700 |
4.2050 4.2100 4.2150 4.2200 |
942 442 642 379 |
2 1 2 1 |
|
| TRANSPOL |
3,6200 |
15:59 |
265 |
3.67 |
0.28 % |
3161 |
3.6200 |
3.6300 |
2189 |
8 |
29 |
[+] |
| TRN |
3.62 3.67 |
3.3100 4.0300 |
13:34 13:34 13:33 13:05
|
2149 40 1264 40
|
3,6400 3,6400 3,6200 3,6400
|
2 1 2 1 |
657 2000 3700 200 |
3.6100 3.6000 3.5700 3.5500 |
3.6400 3.6700 3.6800 3.6900 |
851 3500 4336 700 |
1 1 1 1 |
|
| TSGAMES |
98,5000 |
16:04 |
15 |
98.00 |
0.72 % |
12 |
98.3000 |
98.4000 |
51 |
31 |
2 993 |
[+] |
| TEN |
96.10 99.40 |
88.2000 107.8000 |
16:03 16:01 16:01 16:00
|
8 1 10 8
|
98,3000 98,7000 98,7000 98,3000
|
3 2 3 2 |
47 21 157 35 |
98.2000 98.1000 98.0000 97.9000 |
98.5000 98.6000 98.7000 98.8000 |
471 29 41 197 |
2 2 2 1 |
|
| ULMA |
63,0000 |
09:03 |
1 |
63.00 |
-3.08 % |
80 |
62.0000 |
63.0000 |
49 |
0 |
0 |
[+] |
| ULM |
63.00 63.00 |
57.0000 69.0000 |
09:00 09:00 09:00 16:49
|
25 14 5 2
|
65,0000 65,0000 65,0000 64,5000
|
1 1 1 1 |
137 22 25 15 |
61.0000 60.0000 59.5000 59.0000 |
63.5000 65.0000 66.0000 67.0000 |
130 261 40 40 |
1 3 1 1 |
|
| ULTGAMES |
12,2500 |
15:44 |
40 |
12.00 |
0.41 % |
120 |
12.0500 |
12.2500 |
50 |
3 |
40 |
[+] |
| ULG |
11.80 12.25 |
10.8000 13.2000 |
15:20 15:20 15:20 15:15
|
110 47 93 125
|
12,2500 12,2500 12,2500 12,0000
|
3 2 1 1 |
528 335 150 114 |
12.0000 11.8000 11.7500 11.7000 |
12.3000 12.3500 12.4000 12.5000 |
27 80 1070 20 |
1 2 2 1 |
|
| UNIBEP |
14,8000 |
15:50 |
1026 |
14.80 |
-0.67 % |
401 |
14.7500 |
14.9500 |
281 |
30 |
452 |
[+] |
| UNI |
14.65 15.40 |
13.3500 16.2500 |
15:50 15:50 15:50 15:39
|
100 688 733 14
|
14,8000 14,8000 14,8000 14,9000
|
1 3 3 4 |
512 275 582 291 |
14.7000 14.6500 14.6000 14.5000 |
15.1000 15.1500 15.2000 15.2500 |
151 50 1102 471 |
3 1 3 3 |
|
| UNICREDIT |
298,5500 |
12:40 |
3 |
305.00 |
-0.81 % |
1000 |
295.9000 |
298.3000 |
1000 |
0 |
26 |
[+] |
| UCG |
298.55 305.00 |
274.5000 335.5000 |
09:07 09:07 09:00 16:33
|
66 16 1 8
|
301,0000 301,4000 305,0000 301,0000
|
1 1 1 1 |
1000 2 10 10 |
295.8000 290.0000 286.0000 282.6000 |
298.8000 305.0000 335.5000 375.0000 |
1000 2 2 33 |
1 1 1 1 |
|
| UNIMOT |
132,0000 |
16:04 |
361 |
133.00 |
-0.60 % |
139 |
132.0000 |
132.2000 |
67 |
5 |
690 |
[+] |
| UNT |
130.20 133.00 |
119.8000 146.2000 |
16:02 15:57 15:54 15:52
|
1 4 21 16
|
132,0000 132,0000 131,6000 131,0000
|
2 2 3 1 |
20 151 36 100 |
131.6000 131.0000 130.8000 130.6000 |
132.6000 132.8000 133.0000 133.2000 |
45 68 181 86 |
1 3 5 4 |
|
| URTESTE |
44,8000 |
16:01 |
30 |
46.40 |
-1.54 % |
9 |
43.5000 |
44.8000 |
36 |
0 |
11 |
[+] |
| URT |
43.40 46.40 |
41.8000 51.0000 |
15:38 14:48 13:58 13:40
|
1 9 12 2
|
43,5000 44,8000 44,8000 43,5000
|
3 1 1 1 |
144 2 5 10 |
43.4000 43.3000 43.1000 42.1000 |
46.0000 46.3000 46.4000 46.5000 |
15 63 430 15 |
1 2 1 1 |
|
| VERCOM |
134,2000 |
16:03 |
1 |
133.40 |
1.05 % |
63 |
133.6000 |
135.4000 |
111 |
5 |
717 |
[+] |
| VRC |
130.60 136.20 |
120.2000 146.6000 |
16:03 16:03 16:02 15:57
|
3 12 1 79
|
134,2000 135,0000 135,4000 135,4000
|
1 3 3 2 |
61 212 156 100 |
133.4000 133.2000 133.0000 132.8000 |
135.8000 136.0000 136.4000 136.6000 |
128 567 158 92 |
3 2 2 1 |
|
| VIGOSYS |
489,0000 |
15:58 |
1 |
489.00 |
0.20 % |
12 |
488.0000 |
489.0000 |
4 |
0 |
208 |
[+] |
| VGO |
482.00 490.00 |
441.0000 536.0000 |
15:48 15:37 15:37 15:24
|
1 6 10 2
|
489,0000 487,0000 487,0000 487,0000
|
1 3 1 1 |
50 37 3 3 |
487.0000 485.0000 482.0000 481.0000 |
490.0000 491.0000 492.0000 497.0000 |
124 4 28 20 |
4 1 1 2 |
|
| VINDEXUS |
13,5000 |
16:05 |
15 |
13.40 |
1.50 % |
258 |
13.5000 |
13.6500 |
3401 |
24 |
328 |
[+] |
| VIN |
13.35 13.65 |
12.1000 14.7000 |
16:05 16:04 16:01 15:54
|
285 365 105 215
|
13,6000 13,6000 13,6000 13,6000
|
1 1 3 5 |
100 500 906 1090 |
13.4500 13.4000 13.3500 13.3000 |
13.7000 13.8000 13.9000 13.9500 |
3374 1000 1290 800 |
2 1 2 1 |
|
| VIVID |
0,7360 |
15:45 |
458 |
0.75 |
-1.60 % |
634 |
0.7260 |
0.7380 |
2425 |
16 |
12 |
[+] |
| VVD |
0.72 0.75 |
0.6740 0.8220 |
15:12 15:09 15:08 15:04
|
594 325 5 748
|
0,7360 0,7360 0,7360 0,7360
|
3 3 1 4 |
2550 4450 2100 8459 |
0.7240 0.7200 0.7180 0.7160 |
0.7400 0.7440 0.7460 0.7480 |
25 2100 1508 36 |
5 1 2 2 |
|
| VOTUM |
45,4000 |
16:06 |
8 |
46.05 |
-1.41 % |
5 |
45.3500 |
45.4000 |
127 |
23 |
1 040 |
[+] |
| VOT |
44.90 46.50 |
41.4500 50.6000 |
15:55 15:55 15:53 15:52
|
1 42 16 11
|
45,4500 45,2500 45,4500 45,4500
|
5 9 7 6 |
513 1435 235 179 |
45.3000 45.2500 45.2000 45.1500 |
45.4500 45.5000 45.6000 45.7000 |
788 279 236 69 |
2 5 1 1 |
|
| VOXEL |
132,8000 |
16:04 |
7 |
129.80 |
3.11 % |
55 |
132.8000 |
133.0000 |
40 |
12 |
1 606 |
[+] |
| VOX |
129.80 133.40 |
117.0000 142.6000 |
16:04 16:04 16:04 16:04
|
4 21 1 10
|
132,8000 132,8000 132,8000 132,8000
|
5 7 4 16 |
202 132 162 643 |
132.6000 132.4000 132.2000 132.0000 |
133.2000 133.4000 133.6000 133.8000 |
636 72 175 5 |
3 2 4 1 |
|
| VRGSA |
4,6900 |
16:06 |
22 |
4.70 |
-0.64 % |
850 |
4.6900 |
4.7000 |
5790 |
228 |
1 073 |
[+] |
| VRG |
4.67 4.75 |
4.2300 5.1600 |
16:05 16:02 15:51 15:48
|
10 200 5000 201
|
4,7000 4,7000 4,7000 4,7000
|
7 7 7 11 |
3467 3006 9553 8162 |
4.6800 4.6700 4.6600 4.6500 |
4.7300 4.7400 4.7500 4.7700 |
1937 2060 1740 2000 |
2 1 1 1 |
|
| WARIMPEX |
2,5200 |
14:58 |
215 |
2.55 |
-1.18 % |
1040 |
2.4800 |
2.5200 |
3344 |
60 |
148 |
[+] |
| WXF |
2.45 2.55 |
2.3000 2.8000 |
14:45 14:36 14:35 14:35
|
79 39 2000 1000
|
2,5200 2,4700 2,4900 2,5000
|
2 4 7 4 |
741 6556 4355 2650 |
2.4700 2.4600 2.4500 2.4400 |
2.5500 2.5600 2.5700 2.5800 |
280 980 1567 3260 |
1 1 1 1 |
|
| WASKO |
2,5800 |
16:06 |
2000 |
2.25 |
15.18 % |
1000 |
2.5300 |
2.5800 |
1000 |
281 |
683 |
[+] |
| WAS |
2.21 2.60 |
2.2300 2.7100 |
15:53 15:51 15:51 15:51
|
378 75 700 700
|
2,5900 2,6000 2,5900 2,5900
|
1 1 2 2 |
600 1000 3326 1138 |
2.5200 2.5100 2.5000 2.4800 |
2.5900 2.6000 2.6300 2.6400 |
1583 11496 3184 7132 |
3 3 1 2 |
|
| WAWEL |
770,0000 |
16:04 |
1 |
750.00 |
3.49 % |
14 |
760.0000 |
770.0000 |
13 |
0 |
67 |
[+] |
| WWL |
750.00 770.00 |
676.0000 824.0000 |
15:33 15:28 15:28 14:07
|
1 7 17 1
|
760,0000 756,0000 756,0000 770,0000
|
1 1 1 5 |
1 7 19 116 |
758.0000 756.0000 752.0000 750.0000 |
776.0000 778.0000 780.0000 788.0000 |
5 2 6 2 |
1 1 2 1 |
|
| WIELTON |
6,1600 |
15:57 |
1500 |
6.15 |
0.16 % |
80 |
6.1700 |
6.1800 |
1363 |
54 |
334 |
[+] |
| WLT |
6.07 6.18 |
5.5400 6.7600 |
15:51 15:46 15:44 15:44
|
21 12 12 5
|
6,1600 6,1600 6,1800 6,1800
|
2 5 1 3 |
2556 5392 2 5138 |
6.1600 6.1400 6.1300 6.1200 |
6.1900 6.2000 6.2100 6.2300 |
10 4301 1209 6730 |
1 8 1 2 |
|
| WIKANA |
7,3000 |
12:38 |
1 |
7.20 |
-0.68 % |
1120 |
7.0500 |
7.3000 |
769 |
3 |
19 |
[+] |
| WIK |
7.00 7.35 |
6.5000 7.9000 |
12:21 11:29 11:29 10:05
|
720 400 100 420
|
7,1000 7,1000 7,0000 7,0000
|
1 1 0 0 |
1395 100 0 0 |
6.7500 6.4000 0.0000 0.0000 |
7.3500 7.4000 7.5000 7.6000 |
1656 1050 1000 1316 |
1 1 1 1 |
|
| WIRTUALNA |
65,1000 |
16:06 |
1 |
65.50 |
0.46 % |
4360 |
65.0000 |
65.3000 |
206 |
42 |
2 721 |
[+] |
| WPL |
64.40 65.80 |
59.0000 72.0000 |
16:06 16:06 16:06 16:05
|
4 8 6 4
|
65,1000 65,1000 65,1000 65,1000
|
1 12 1 1 |
3500 1996 509 1 |
64.9000 64.8000 64.7000 64.6000 |
65.6000 65.7000 65.8000 65.9000 |
107 8094 360 605 |
2 4 4 4 |
|
| WITTCHEN |
16,9400 |
16:06 |
1 |
16.20 |
5.35 % |
155 |
16.9400 |
16.9800 |
84 |
62 |
1 032 |
[+] |
| WTN |
16.10 17.10 |
14.5800 17.8200 |
16:04 16:04 16:01 16:00
|
28 4 192 20
|
16,9800 17,0000 16,9400 16,9400
|
3 3 2 2 |
2947 662 32 1002 |
16.9200 16.9000 16.8400 16.8200 |
17.0000 17.0600 17.0800 17.1000 |
939 98 1031 4473 |
2 4 6 8 |
|
| WOODPCKR |
2,5100 |
15:44 |
37 |
2.60 |
-1.57 % |
763 |
2.5100 |
2.5600 |
107 |
10 |
24 |
[+] |
| WPR |
2.50 2.60 |
2.3400 2.8600 |
15:44 15:44 15:29 15:29
|
925 95 5 5
|
2,5600 2,5500 2,5500 2,5400
|
2 1 2 2 |
2477 20 3077 1545 |
2.5000 2.4800 2.4700 2.4600 |
2.5700 2.5900 2.6000 2.7000 |
200 3131 3304 15 |
1 2 2 1 |
|
| XPLUS |
2,4200 |
14:36 |
57 |
2.36 |
0.00 % |
1000 |
2.3600 |
2.4200 |
1723 |
10 |
23 |
[+] |
| XPL |
2.35 2.42 |
2.1300 2.5900 |
14:28 14:28 14:28 13:54
|
220 30 500 317
|
2,4200 2,4200 2,4100 2,4100
|
3 4 2 2 |
2350 4021 805 15600 |
2.3500 2.3400 2.3300 2.3200 |
2.4300 2.4400 2.4600 2.4800 |
1000 3095 100 100 |
1 1 1 1 |
|
| XTB |
74,1600 |
16:06 |
86 |
74.20 |
0.93 % |
130 |
74.1200 |
74.1600 |
34 |
396 |
29 216 |
[+] |
| XTB |
72.88 74.44 |
66.7800 81.6200 |
16:06 16:06 16:06 16:06
|
28 7 1 1
|
74,1600 74,1800 74,1800 74,2000
|
1 1 1 2 |
6 121 106 174 |
74.1000 74.0800 74.0600 74.0200 |
74.2000 74.2200 74.2600 74.3000 |
127 106 174 106 |
3 1 2 1 |
|
| XTPL |
75,1000 |
16:00 |
29 |
76.20 |
-3.22 % |
25 |
75.4000 |
75.5000 |
5 |
4 |
285 |
[+] |
| XTP |
74.00 77.60 |
68.6000 83.8000 |
16:00 16:00 15:58 15:51
|
5 1 1 25
|
75,2000 75,3000 76,1000 76,1000
|
2 5 1 3 |
143 509 1 23 |
75.1000 75.0000 74.9000 74.6000 |
76.1000 76.2000 76.4000 76.5000 |
56 37 42 1 |
3 2 1 1 |
|
| YARRL |
7,0000 |
15:57 |
11 |
6.96 |
0.57 % |
55 |
6.8800 |
7.0000 |
5315 |
9 |
60 |
[+] |
| YRL |
6.84 7.00 |
6.2800 7.6400 |
15:53 15:53 15:53 15:53
|
470 60 60 105
|
6,9800 6,9800 6,9800 6,9400
|
3 3 5 1 |
360 566 1125 2 |
6.8200 6.8000 6.7800 6.7400 |
7.0200 7.0400 7.0800 7.1000 |
500 150 128 1823 |
1 1 3 7 |
|
| ZABKA |
23,7300 |
16:06 |
2 |
23.12 |
3.17 % |
18747 |
23.7300 |
23.7500 |
8910 |
4 046 |
94 808 |
[+] |
| ZAB |
22.98 23.82 |
20.8100 25.4300 |
16:06 16:06 16:06 16:06
|
194 165 210 165
|
23,7400 23,7400 23,7400 23,7400
|
13 7 8 4 |
8300 1738 3706 6240 |
23.7200 23.7100 23.7000 23.6900 |
23.7600 23.7700 23.7800 23.7900 |
3167 1117 6051 1928 |
6 3 7 3 |
|
| ZAMET |
0,8140 |
16:05 |
66 |
0.80 |
0.25 % |
434 |
0.8140 |
0.8200 |
50 |
75 |
60 |
[+] |
| ZMT |
0.80 0.81 |
0.7240 0.8840 |
16:05 16:03 16:03 15:59
|
1500 122 1466 534
|
0,8140 0,8100 0,8120 0,8120
|
1 1 3 1 |
325 67 5689 50 |
0.8100 0.8040 0.8000 0.7980 |
0.8240 0.8300 0.8360 0.8380 |
65 5874 16073 64 |
1 4 1 1 |
|
| ZEPAK |
20,1500 |
16:04 |
1 |
19.80 |
0.50 % |
356 |
20.1000 |
20.1500 |
33 |
14 |
284 |
[+] |
| ZEP |
19.80 20.30 |
17.8200 21.7500 |
16:04 16:00 15:57 15:43
|
24 2 6 4
|
20,1500 20,1000 20,1500 20,2500
|
3 6 1 2 |
349 5352 2452 252 |
20.0500 20.0000 19.9800 19.9000 |
20.2000 20.2500 20.3000 20.3500 |
115 601 1377 21 |
1 2 6 1 |
|
| ZREMB |
8,7500 |
16:03 |
4 |
8.81 |
1.51 % |
96 |
8.7500 |
8.7700 |
2 |
82 |
735 |
[+] |
| ZRE |
8.68 9.10 |
7.9300 9.6900 |
16:02 16:02 16:00 15:57
|
79 216 290 4
|
8,7500 8,7500 8,7400 8,7500
|
1 2 3 2 |
38 310 1435 990 |
8.7000 8.6900 8.6800 8.6700 |
8.8000 8.8100 8.8300 8.8400 |
252 150 868 292 |
2 1 2 1 |
|
| ZUE |
12,4500 |
16:05 |
10 |
12.65 |
-1.19 % |
1771 |
12.4000 |
12.4500 |
387 |
8 |
101 |
[+] |
| ZUE |
12.40 12.65 |
11.4000 13.9000 |
15:57 15:53 15:53 15:33
|
78 160 65 35
|
12,4500 12,4500 12,4500 12,4500
|
6 3 2 3 |
5632 587 501 1045 |
12.3500 12.3000 12.2500 12.2000 |
12.5000 12.5500 12.6000 12.6500 |
180 544 738 656 |
1 2 3 2 |
|