| 06MAGNA |
2,4200 |
12:34 |
315 |
2.39 |
0.00 % |
89 |
2.4000 |
2.4200 |
207 |
0 |
1 |
[+] |
| 06N |
2.39 2.42 |
2.1600 2.6200 |
12:34 12:34 12:34 12:34
|
2 93 2 2
|
2,4200 2,4100 2,4100 2,4100
|
8 5 5 4 |
3039 596 1618 1023 |
2.3900 2.3800 2.3700 2.3600 |
2.4300 2.4400 2.4500 2.4600 |
951 2634 41 7042 |
3 5 2 5 |
|
| 11B |
147,0000 |
12:45 |
10 |
146.50 |
0.20 % |
19 |
147.0000 |
147.4000 |
55 |
5 |
696 |
[+] |
| 11B |
144.80 148.70 |
131.9000 161.1000 |
12:44 12:40 12:40 12:36
|
1 7 13 9
|
146,9000 147,3000 147,3000 147,3000
|
1 1 1 2 |
8 10 10 502 |
146.8000 146.7000 146.6000 146.5000 |
147.5000 147.6000 147.7000 148.0000 |
24 196 13 2 |
1 1 2 1 |
|
| 3RGAMES |
0,6940 |
12:34 |
2704 |
0.70 |
0.00 % |
197 |
0.6820 |
0.6980 |
3000 |
21 |
15 |
[+] |
| 3RG |
0.67 0.70 |
0.6300 0.7700 |
12:34 12:33 12:05 12:05
|
296 1440 2942 58
|
0,6940 0,6940 0,6940 0,6920
|
1 1 2 3 |
2800 1171 4548 1436 |
0.6800 0.6740 0.6720 0.6660 |
0.7000 0.7080 0.7100 0.7120 |
45376 500 2786 150 |
6 1 3 1 |
|
| 4MASS |
4,1100 |
10:51 |
751 |
4.11 |
0.00 % |
11 |
4.1000 |
4.1100 |
788 |
4 |
17 |
[+] |
| 4MS |
4.11 4.11 |
3.6950 4.5150 |
10:51 10:41 10:24 10:12
|
249 1 47 1997
|
4,1050 4,1050 4,1050 4,1100
|
2 1 4 2 |
450 150 1050 674 |
4.0900 4.0700 4.0650 4.0600 |
4.1200 4.1500 4.1900 4.1950 |
513 1162 60 200 |
2 2 1 1 |
|
| ABPL |
132,4000 |
12:46 |
1 |
130.60 |
1.38 % |
96 |
132.0000 |
132.6000 |
11 |
2 |
200 |
[+] |
| ABE |
129.00 132.40 |
117.6000 143.6000 |
12:46 12:45 12:45 12:43
|
16 1 1 1
|
132,4000 132,4000 132,0000 132,4000
|
1 1 1 1 |
14 50 182 50 |
131.8000 131.4000 131.2000 130.8000 |
132.8000 133.0000 133.2000 133.4000 |
1 164 1 11 |
1 7 1 2 |
|
| ACAUTOGAZ |
21,5000 |
12:29 |
1 |
21.70 |
-0.92 % |
437 |
21.5000 |
21.8000 |
130 |
0 |
8 |
[+] |
| ACG |
21.50 21.80 |
19.5500 23.8000 |
12:24 12:24 12:24 12:23
|
11 6 11 100
|
21,5000 21,5000 21,6000 21,6000
|
4 1 3 2 |
403 3 63 40 |
21.4000 21.3000 21.2000 21.1000 |
22.0000 22.3000 22.4000 22.5000 |
107 76 382 251 |
4 1 2 2 |
|
| ACTION |
30,4500 |
12:41 |
1 |
29.35 |
3.05 % |
4 |
30.4500 |
30.7000 |
29 |
30 |
904 |
[+] |
| ACT |
29.35 31.40 |
26.4500 32.2500 |
12:41 12:41 12:41 12:41
|
1 1 1 1
|
30,5000 30,5500 30,6000 30,6500
|
2 2 2 3 |
20 20 20 128 |
30.4000 30.3500 30.3000 30.2500 |
30.7500 30.8000 30.8500 30.9000 |
8 20 119 20 |
1 2 4 4 |
|
| ADIUVO |
0,5660 |
09:00 |
10 |
0.57 |
0.00 % |
1000 |
0.5460 |
0.5660 |
2523 |
0 |
0 |
[+] |
| ADV |
0.57 0.57 |
0.5100 0.6220 |
16:40 16:21 16:21 16:18
|
2 473 627 4000
|
0,5660 0,5660 0,5640 0,5640
|
1 1 2 2 |
1000 3000 7859 17793 |
0.5440 0.5420 0.5400 0.5360 |
0.5680 0.5700 0.5720 0.5740 |
1021 500 115 2371 |
1 1 1 2 |
|
| AGORA |
8,5000 |
12:46 |
100 |
8.38 |
0.00 % |
918 |
8.4200 |
8.5200 |
15 |
4 |
31 |
[+] |
| AGO |
8.38 8.50 |
7.5600 9.2000 |
12:46 12:46 12:46 12:46
|
2000 10 400 180
|
8,5000 8,5000 8,4800 8,4800
|
2 2 3 4 |
938 493 1400 125 |
8.4000 8.3800 8.3600 8.3200 |
8.5800 8.6000 8.6200 8.6400 |
385 2000 487 700 |
2 1 1 2 |
|
| AGROTON |
5,2700 |
11:37 |
4 |
5.40 |
0.19 % |
10 |
5.1100 |
5.3000 |
723 |
3 |
18 |
[+] |
| AGT |
5.10 5.40 |
4.8600 5.9400 |
11:28 11:28 11:11 11:11
|
7 3 1 652
|
5,1000 5,1200 5,2700 5,1500
|
2 1 1 1 |
2193 5 11 10 |
5.1000 5.0900 5.0400 5.0000 |
5.3200 5.3700 5.3800 5.4000 |
258 1350 1930 1855 |
1 2 3 4 |
|
| AIGAMES |
0,8100 |
12:42 |
3 |
0.82 |
-1.22 % |
100 |
0.7860 |
0.8100 |
3154 |
0 |
0 |
[+] |
| ALG |
0.79 0.82 |
0.7420 0.9060 |
12:28 12:24 11:28 10:31
|
8 10 5 60
|
0,8100 0,8100 0,8100 0,7860
|
1 1 2 1 |
2820 3071 3762 1300 |
0.7840 0.7820 0.7800 0.7700 |
0.8240 0.8300 0.8500 0.8700 |
514 598 2200 150 |
1 1 2 1 |
|
| AILLERON |
16,9800 |
12:28 |
1 |
17.20 |
-0.59 % |
123 |
16.9800 |
17.0000 |
81 |
4 |
72 |
[+] |
| ALL |
16.96 17.20 |
15.4800 18.9200 |
12:05 11:38 11:37 11:37
|
40 300 500 27
|
17,0000 17,0000 17,0000 17,0000
|
1 3 2 2 |
97 92 1120 130 |
16.9600 16.9200 16.9000 16.8800 |
17.1000 17.1200 17.1600 17.1800 |
50 100 60 20 |
2 1 1 1 |
|
| AIRWAY |
0,2900 |
11:54 |
1000 |
0.30 |
-2.19 % |
9600 |
0.2900 |
0.2950 |
104898 |
51 |
15 |
[+] |
| AWM |
0.29 0.30 |
0.2670 0.3260 |
11:44 11:44 11:33 10:13
|
3789 1211 180 11
|
0,2955 0,2955 0,2950 0,2955
|
1 1 2 2 |
7000 279 4900 6057 |
0.2890 0.2860 0.2855 0.2850 |
0.2955 0.2960 0.2970 0.2975 |
5651 8403 5100 5200 |
2 3 1 1 |
|
| ALIOR |
124,2000 |
12:50 |
64 |
120.50 |
3.59 % |
272 |
124.1000 |
124.2000 |
667 |
143 |
17 464 |
[+] |
| ALR |
119.25 124.25 |
108.4500 132.5500 |
12:49 12:49 12:49 12:49
|
50 100 1 28
|
124,1000 124,1000 124,1000 124,2000
|
3 4 3 6 |
299 389 216 799 |
124.0500 124.0000 123.9500 123.9000 |
124.2500 124.3000 124.3500 124.4000 |
213 313 447 26146 |
3 6 6 14 |
|
| ALLEGRO |
30,9600 |
12:50 |
528 |
31.30 |
1.88 % |
906 |
30.9500 |
30.9700 |
1073 |
4 473 |
137 770 |
[+] |
| ALE |
30.24 31.38 |
28.1700 34.4300 |
12:50 12:50 12:50 12:50
|
253 190 6 191
|
30,9600 30,9600 30,9700 30,9700
|
1 1 1 2 |
324 259 259 588 |
30.9400 30.9350 30.9300 30.9250 |
30.9750 30.9850 30.9900 30.9950 |
482 1387 2600 604 |
3 3 1 2 |
|
| ALTA |
1,5800 |
12:25 |
552 |
1.62 |
-0.32 % |
1 |
1.5850 |
1.6250 |
1 |
1 |
1 |
[+] |
| AAT |
1.58 1.62 |
1.4600 1.7800 |
12:25 12:25 11:19 10:20
|
1 347 18 1
|
1,5850 1,5850 1,5850 1,6200
|
2 1 1 1 |
4535 10 1029 3034 |
1.5800 1.5600 1.5500 1.5300 |
1.6300 1.6400 1.6450 1.6500 |
1200 2466 974 1014 |
1 2 1 1 |
|
| ALTUSTFI |
3,3100 |
12:42 |
5519 |
3.26 |
2.48 % |
2950 |
3.2600 |
3.3200 |
1000 |
106 |
346 |
[+] |
| ALI |
3.22 3.31 |
2.9400 3.5800 |
12:42 11:55 11:55 11:55
|
3191 5000 2469 2531
|
3,3100 3,3000 3,3000 3,3000
|
1 1 1 2 |
130 1400 555 9222 |
3.0900 3.0400 3.0100 2.9400 |
3.3400 3.3500 3.3600 3.3700 |
5000 16000 302 5000 |
1 2 2 1 |
|
| AMBRA |
18,2000 |
12:44 |
3 |
18.16 |
0.55 % |
105 |
18.1600 |
18.2000 |
312 |
1 |
25 |
[+] |
| AMB |
18.12 18.46 |
16.3600 19.9600 |
12:19 12:03 11:56 11:41
|
5 43 1 23
|
18,2000 18,1800 18,1800 18,2600
|
1 5 3 1 |
10 257 579 20 |
18.1400 18.1200 18.1000 18.0800 |
18.2800 18.3400 18.3600 18.4600 |
197 10 10 21 |
1 1 2 1 |
|
| AMICA |
51,0000 |
12:41 |
16 |
51.70 |
-1.35 % |
131 |
51.0000 |
51.3000 |
72 |
1 |
61 |
[+] |
| AMC |
50.90 51.70 |
46.5500 56.8000 |
12:41 12:41 12:26 12:26
|
38 2 1 1
|
51,0000 51,0000 51,3000 51,3000
|
6 3 2 5 |
595 90 250 771 |
50.9000 50.8000 50.7000 50.6000 |
51.4000 51.6000 51.7000 51.8000 |
155 356 361 747 |
1 2 3 2 |
|
| AMREST |
10,2400 |
12:45 |
66 |
10.16 |
1.59 % |
1191 |
10.1200 |
10.2400 |
188 |
40 |
403 |
[+] |
| EAT |
10.00 10.24 |
9.1500 11.1600 |
12:45 12:41 12:41 12:41
|
7 193 162 3
|
10,2200 10,2200 10,2200 10,2200
|
2 3 4 1 |
817 5665 4399 500 |
10.1000 10.0800 10.0600 10.0400 |
10.2600 10.2800 10.3000 10.3200 |
1096 2871 4166 2406 |
2 3 5 4 |
|
| ANSWEAR |
18,4400 |
12:42 |
1 |
18.50 |
1.88 % |
32 |
18.2200 |
18.4000 |
35 |
4 |
71 |
[+] |
| ANR |
18.16 18.56 |
16.6600 20.3500 |
12:26 12:22 12:22 12:10
|
10 15 5 99
|
18,4400 18,4400 18,4000 18,2400
|
2 1 1 1 |
155 219 2 1 |
18.2000 18.1600 18.1400 18.1000 |
18.4200 18.4600 18.4800 18.5000 |
264 307 5 21 |
1 2 1 1 |
|
| APATOR |
23,9500 |
12:40 |
3 |
24.15 |
0.21 % |
207 |
23.9500 |
24.0000 |
1198 |
3 |
76 |
[+] |
| APT |
23.90 24.15 |
21.7500 26.5500 |
12:37 12:37 12:27 11:55
|
20 12 42 80
|
23,9500 23,9500 24,0000 23,9000
|
3 6 3 1 |
1122 845 1834 71 |
23.9000 23.8500 23.8000 23.7500 |
24.1000 24.1500 24.2000 24.2500 |
141 587 111 164 |
1 3 1 2 |
|
| APLISENS |
18,4500 |
10:37 |
6 |
18.45 |
0.00 % |
94 |
18.2500 |
18.5000 |
1271 |
0 |
0 |
[+] |
| APN |
18.45 18.45 |
16.6500 20.2000 |
09:00 17:00 15:13 11:59
|
2 2 10 23
|
18,4500 18,4500 18,2500 18,2000
|
2 1 1 1 |
590 113 108 200 |
18.2000 18.1500 18.1000 18.0500 |
18.5500 18.6000 18.6500 18.7000 |
127 880 2 122 |
1 2 1 4 |
|
| APSENERGY |
4,0600 |
12:22 |
600 |
4.04 |
3.57 % |
90 |
4.0600 |
4.1200 |
282 |
12 |
49 |
[+] |
| APE |
3.90 4.15 |
3.6400 4.4400 |
11:58 11:58 11:58 11:50
|
30 6 205 1
|
4,1500 4,1500 4,1400 4,0700
|
1 1 1 2 |
500 700 1000 1086 |
4.0500 4.0300 4.0200 4.0100 |
4.1500 4.1700 4.1800 4.1900 |
1259 7 8 602 |
3 2 2 2 |
|
| ARCHICOM |
53,8000 |
12:45 |
1 |
53.60 |
2.28 % |
24 |
53.2000 |
53.8000 |
19 |
8 |
423 |
[+] |
| ARH |
52.60 53.80 |
48.3000 58.8000 |
12:45 12:35 12:32 12:16
|
1 2 2 51
|
53,8000 53,8000 53,8000 53,6000
|
1 1 3 3 |
99 76 134 357 |
53.0000 52.8000 52.6000 52.4000 |
54.0000 54.4000 54.6000 55.0000 |
229 165 165 137 |
1 1 1 1 |
|
| ARCTIC |
6,1900 |
12:48 |
200 |
6.27 |
-0.96 % |
27 |
6.1800 |
6.2000 |
352 |
18 |
113 |
[+] |
| ATC |
6.12 6.28 |
5.6500 6.8900 |
12:37 12:37 12:34 12:23
|
200 9800 100 100
|
6,2100 6,2100 6,2100 6,2100
|
1 3 2 3 |
100 578 750 2040 |
6.1600 6.1500 6.1400 6.1300 |
6.2100 6.2200 6.2300 6.2400 |
755 477 300 850 |
1 2 1 3 |
|
| ARLEN |
29,4000 |
12:40 |
60 |
29.50 |
0.34 % |
10 |
29.1500 |
29.2500 |
254 |
5 |
140 |
[+] |
| ARL |
28.90 29.50 |
26.5500 32.4500 |
12:40 12:40 12:37 12:37
|
8 257 171 5
|
29,4000 29,4000 29,1000 29,1500
|
5 5 1 6 |
670 360 100 472 |
29.1000 29.0000 28.9500 28.9000 |
29.3000 29.4000 29.4500 29.5000 |
54 104 46 445 |
1 2 1 1 |
|
| ARTIFEX |
22,6500 |
12:48 |
1 |
21.70 |
1.12 % |
271 |
22.1500 |
22.6500 |
184 |
4 |
99 |
[+] |
| ART |
21.70 22.90 |
19.5400 23.8500 |
12:42 12:19 11:58 11:52
|
5 115 117 219
|
22,6500 22,7000 22,7000 22,1500
|
2 2 1 2 |
302 663 150 25 |
22.1000 22.0500 22.0000 21.7500 |
22.7000 22.7500 22.8000 22.9000 |
165 300 300 290 |
1 1 1 2 |
|
| ASBIS |
70,8000 |
12:49 |
1 |
68.50 |
3.36 % |
285 |
70.5000 |
70.8000 |
718 |
108 |
7 534 |
[+] |
| ASB |
67.95 71.00 |
61.6500 75.3500 |
12:49 12:49 12:49 12:49
|
38 60 29 73
|
70,8000 70,8000 70,5500 70,5500
|
1 2 4 6 |
20 261 1117 3371 |
70.4500 70.4000 70.3500 70.3000 |
70.9000 70.9500 71.0000 71.0500 |
3655 2887 6019 115 |
5 5 13 2 |
|
| ASMGROUP |
0,2360 |
12:16 |
4067 |
0.23 |
0.00 % |
144 |
0.2360 |
0.2380 |
2888 |
61 |
14 |
[+] |
| ASM |
0.23 0.24 |
0.2110 0.2570 |
12:16 11:56 11:49 11:49
|
1433 1000 2655 100
|
0,2360 0,2360 0,2360 0,2360
|
1 1 2 2 |
4255 4291 13000 15000 |
0.2350 0.2330 0.2320 0.2310 |
0.2390 0.2400 0.2420 0.2450 |
6500 19788 1000 11310 |
1 2 1 1 |
|
| ASSECOBS |
89,8000 |
12:44 |
1 |
89.20 |
-0.66 % |
6 |
89.2000 |
89.8000 |
22 |
1 |
65 |
[+] |
| ABS |
87.40 90.00 |
80.4000 98.0000 |
12:44 12:42 12:29 12:29
|
3 1 1 1
|
89,2000 89,2000 89,8000 89,8000
|
1 2 2 2 |
10 45 244 37 |
88.4000 88.2000 88.0000 87.4000 |
90.0000 90.8000 91.4000 91.8000 |
264 90 100 12 |
3 1 1 3 |
|
| ASSECOPOL |
180,5500 |
12:48 |
1 |
176.75 |
3.11 % |
43 |
180.3000 |
180.5500 |
305 |
36 |
6 404 |
[+] |
| ACP |
176.50 182.20 |
159.1000 194.4000 |
12:48 12:48 12:47 12:47
|
42 60 1 1
|
180,4000 180,4000 180,5500 180,5500
|
1 1 4 1 |
4 100 128 43 |
180.2500 180.2000 180.1500 180.1000 |
180.6500 180.7000 180.7500 180.8000 |
7 116 8 147 |
2 3 1 3 |
|
| ASSECOSEE |
59,1000 |
12:43 |
1 |
59.40 |
-0.17 % |
80 |
59.2000 |
59.5000 |
195 |
0 |
16 |
[+] |
| ASE |
59.00 59.60 |
53.5000 65.3000 |
12:30 12:25 12:21 12:13
|
24 5 45 1
|
59,2000 59,4000 59,4000 59,4000
|
2 3 3 2 |
44 133 162 51 |
59.1000 59.0000 58.9000 58.8000 |
59.6000 59.8000 59.9000 60.1000 |
60 77 11 208 |
1 2 2 1 |
|
| ASTARTA |
56,5000 |
12:46 |
84 |
56.90 |
-1.22 % |
125 |
56.3000 |
56.5000 |
166 |
3 |
165 |
[+] |
| AST |
55.90 56.90 |
51.3000 62.5000 |
12:46 12:10 12:06 11:28
|
166 200 166 1
|
56,5000 56,3000 56,5000 56,7000
|
3 4 2 3 |
152 251 109 270 |
56.1000 56.0000 55.9000 55.8000 |
56.7000 56.9000 57.0000 57.1000 |
100 111 30 1140 |
1 2 2 3 |
|
| ATAL |
63,0000 |
12:46 |
11 |
64.00 |
-1.10 % |
29 |
62.9000 |
63.2000 |
16 |
2 |
144 |
[+] |
| 1AT |
62.50 64.00 |
57.6000 70.4000 |
12:46 12:42 12:37 12:27
|
37 1 1 2
|
63,0000 63,0000 62,9000 63,2000
|
3 1 1 3 |
118 50 50 156 |
62.8000 62.7000 62.6000 62.5000 |
63.3000 63.4000 63.5000 63.7000 |
50 60 198 100 |
2 2 5 2 |
|
| ATENDE |
3,2500 |
12:41 |
651 |
3.38 |
-1.81 % |
1128 |
3.2400 |
3.2500 |
2462 |
12 |
41 |
[+] |
| ATD |
3.24 3.38 |
3.0500 3.7100 |
11:54 11:16 11:13 11:02
|
92 180 35 31
|
3,2500 3,2500 3,2500 3,2400
|
4 2 4 1 |
7040 1170 1933 425 |
3.2200 3.2100 3.2000 3.1800 |
3.2700 3.3000 3.3200 3.3400 |
302 59 688 3013 |
1 1 1 1 |
|
| ATLANTAPL |
18,1000 |
10:37 |
1 |
18.10 |
0.56 % |
88 |
18.1000 |
18.2500 |
228 |
0 |
0 |
[+] |
| ATP |
18.10 18.10 |
16.3000 19.9000 |
14:34 14:34 11:01 10:55
|
470 491 5 1
|
18,0000 18,0000 18,0000 18,0000
|
2 2 1 1 |
481 110 57 50 |
18.0000 17.7000 17.6500 17.5500 |
18.4500 18.5000 18.6000 18.6500 |
47 395 460 54 |
1 2 1 1 |
|
| ATMGRUPA |
4,1700 |
12:42 |
53 |
4.19 |
0.24 % |
156 |
4.1700 |
4.1800 |
1215 |
29 |
120 |
[+] |
| ATG |
4.16 4.21 |
3.7800 4.6000 |
12:42 12:42 12:42 12:42
|
262 159 72 1000
|
4,1700 4,1700 4,1800 4,1800
|
3 7 2 1 |
8183 3021 1952 3163 |
4.1600 4.1500 4.1200 4.1100 |
4.1900 4.2000 4.2100 4.2200 |
500 1074 2450 3962 |
1 3 3 4 |
|
| ATREM |
62,0000 |
12:49 |
3 |
60.00 |
3.85 % |
32 |
61.7000 |
62.0000 |
2630 |
6 |
361 |
[+] |
| ATR |
60.00 62.00 |
54.0000 66.0000 |
12:49 12:48 12:48 12:48
|
1 1 1 16
|
62,0000 61,9000 61,9000 61,9000
|
1 2 1 2 |
20 98 100 208 |
61.5000 61.2000 61.1000 61.0000 |
62.5000 62.7000 62.8000 63.0000 |
2 126 32 3 |
1 1 1 1 |
|
| AUTOPARTN |
22,5500 |
12:48 |
169 |
22.05 |
2.27 % |
355 |
22.5000 |
22.7000 |
825 |
37 |
824 |
[+] |
| APR |
21.90 22.70 |
19.8600 24.2500 |
12:48 12:48 12:48 12:48
|
203 25 20 93
|
22,5500 22,5500 22,5500 22,5500
|
2 3 4 3 |
584 2437 2688 3841 |
22.4500 22.4000 22.3500 22.3000 |
22.7500 22.8000 22.8500 22.9000 |
428 2902 4492 1912 |
3 6 4 3 |
|
| BBIDEVNFI |
5,3800 |
12:03 |
6 |
5.38 |
-1.82 % |
550 |
5.3800 |
5.4800 |
1001 |
0 |
0 |
[+] |
| BBD |
5.38 5.38 |
4.8500 5.9000 |
17:00 15:23 15:23 15:23
|
1 547 555 46
|
5,4800 5,3600 5,3800 5,3800
|
1 2 3 1 |
451 812 856 315 |
5.3600 5.3400 5.3200 5.3000 |
5.5000 5.5200 5.5400 5.5600 |
308 549 1000 866 |
1 1 1 2 |
|
| BENEFIT |
4 016,0000 |
12:48 |
1 |
3,982.00 |
0.55 % |
4 |
4016.0000 |
4026.0000 |
14 |
1 |
2 654 |
[+] |
| BFT |
3,974.00 4,100.00 |
3584.0000 4380.0000 |
12:45 12:45 12:45 12:45
|
2 5 5 2
|
4 016,0000 4 026,0000 4 020,0000 4 022,0000
|
1 3 1 1 |
2 34 1 1 |
4010.0000 4008.0000 4006.0000 4000.0000 |
4028.0000 4030.0000 4032.0000 4034.0000 |
1 7 6 22 |
1 3 2 1 |
|
| BEST |
28,5000 |
11:42 |
31 |
28.00 |
2.15 % |
450 |
28.0000 |
28.5000 |
105 |
2 |
60 |
[+] |
| BST |
28.00 29.80 |
25.2000 30.8000 |
11:15 11:15 11:15 10:44
|
50 42 100 154
|
28,5000 28,5000 28,5000 29,0000
|
1 1 1 1 |
100 61 150 20 |
27.9000 27.8000 27.7000 27.6000 |
29.0000 29.2000 29.4000 29.5000 |
260 50 100 98 |
1 1 1 2 |
|
| BETACOM |
5,5200 |
12:20 |
59 |
5.64 |
-2.13 % |
60 |
5.3600 |
5.5200 |
251 |
2 |
8 |
[+] |
| BCM |
5.34 5.64 |
5.0800 6.2000 |
12:20 10:41 10:39 10:29
|
96 9 391 2
|
5,5200 5,4200 5,4200 5,3400
|
2 1 1 1 |
2039 1550 1600 2000 |
5.3400 5.3200 5.2200 5.2000 |
5.5400 5.6000 5.6400 5.7600 |
1459 1596 2994 147 |
1 2 1 1 |
|
| BIGCHEESE |
4,8600 |
12:49 |
92 |
4.94 |
-1.62 % |
1 |
4.8600 |
4.9200 |
1090 |
1 |
6 |
[+] |
| BCS |
4.86 4.97 |
4.4500 5.4300 |
12:49 12:49 11:53 11:43
|
300 231 69 80
|
4,8600 4,8600 4,8600 4,9100
|
1 1 1 1 |
310 500 200 500 |
4.8500 4.8400 4.8100 4.8050 |
4.9300 4.9400 4.9450 4.9500 |
80 335 330 335 |
1 1 1 1 |
|
| BIOCELTIX |
83,9000 |
12:41 |
1 |
83.70 |
0.24 % |
6 |
83.4000 |
83.9000 |
17 |
1 |
76 |
[+] |
| BCX |
83.10 84.50 |
75.4000 92.0000 |
12:28 12:28 11:56 11:36
|
1 23 1 3
|
83,4000 83,4000 84,0000 83,4000
|
1 1 2 1 |
4 1 13 20 |
83.3000 83.1000 83.0000 82.8000 |
84.0000 84.5000 84.6000 84.7000 |
371 30 2 197 |
1 1 1 1 |
|
| BIOMAXIMA |
11,0000 |
12:06 |
157 |
11.00 |
0.00 % |
162 |
11.0200 |
11.1000 |
50 |
4 |
47 |
[+] |
| BMX |
11.00 11.20 |
9.9000 12.1000 |
12:05 12:05 12:02 12:02
|
105 47 400 80
|
11,0000 11,0000 11,0000 11,0000
|
2 4 3 1 |
454 53 293 50 |
11.0000 10.9800 10.9600 10.9400 |
11.1200 11.1600 11.2000 11.2400 |
241 45 500 50 |
3 1 1 1 |
|
| BIOTON |
4,4400 |
12:41 |
1111 |
4.30 |
3.50 % |
100 |
4.4200 |
4.4400 |
5821 |
265 |
1 178 |
[+] |
| BIO |
4.29 4.51 |
3.8700 4.7300 |
12:41 12:20 12:17 12:17
|
2000 1961 402 98
|
4,4400 4,4500 4,4500 4,4500
|
2 1 5 1 |
620 460 4183 500 |
4.4100 4.4050 4.4000 4.3900 |
4.4500 4.4600 4.4800 4.4900 |
5687 4322 661 866 |
3 1 2 4 |
|
| BLOOBER |
24,9500 |
12:44 |
2 |
25.10 |
-0.80 % |
186 |
24.9500 |
25.1000 |
349 |
2 |
39 |
[+] |
| BLO |
24.90 25.20 |
22.6000 27.6000 |
12:26 12:26 12:25 12:12
|
1 1 4 145
|
25,1000 25,1000 25,1000 25,1000
|
7 6 7 4 |
222 129 654 835 |
24.9000 24.8500 24.8000 24.7500 |
25.2000 25.2500 25.3000 25.3500 |
3306 147 2 88 |
3 2 1 1 |
|
| BNPPL |
149,0000 |
12:35 |
6 |
147.00 |
1.36 % |
38 |
148.2000 |
149.0000 |
48 |
1 |
154 |
[+] |
| BNP |
145.40 149.00 |
132.4000 161.6000 |
12:28 12:28 12:25 12:23
|
6 7 2 5
|
148,6000 148,6000 149,0000 148,6000
|
1 2 1 2 |
44 31 49 90 |
148.0000 147.8000 147.6000 147.0000 |
149.2000 149.4000 149.8000 150.0000 |
2 158 40 2598 |
1 4 1 3 |
|
| BOGDANKA |
22,1500 |
12:45 |
158 |
23.00 |
-3.28 % |
192 |
22.1500 |
22.2500 |
995 |
204 |
4 539 |
[+] |
| LWB |
21.65 23.00 |
20.7000 25.3000 |
12:43 12:36 12:36 12:36
|
9 187 13 100
|
22,1000 22,1500 22,1500 22,2500
|
3 3 6 5 |
434 3913 2298 2869 |
22.1000 22.0500 22.0000 21.9500 |
22.3000 22.3500 22.4000 22.4500 |
952 1675 2393 500 |
6 4 4 1 |
|
| BOOMBIT |
6,0000 |
12:37 |
100 |
6.00 |
0.33 % |
47 |
5.9800 |
6.0000 |
1499 |
0 |
2 |
[+] |
| BBT |
6.00 6.00 |
5.4000 6.6000 |
11:32 09:00 09:00 09:00
|
10 170 50 80
|
6,0000 6,0000 6,0000 6,0000
|
2 2 1 6 |
400 1500 500 1380 |
5.9600 5.9400 5.9200 5.9000 |
6.0800 6.1000 6.1200 6.1800 |
867 1120 248 400 |
2 2 2 1 |
|
| BORYSZEW |
4,7300 |
12:46 |
273 |
4.80 |
-0.42 % |
1090 |
4.7200 |
4.7300 |
285 |
66 |
319 |
[+] |
| BRS |
4.72 4.93 |
4.3200 5.2800 |
12:46 12:45 12:45 12:45
|
63 260 305 10
|
4,7300 4,7200 4,7200 4,7300
|
3 14 2 1 |
304 7798 2213 6 |
4.7150 4.7000 4.6950 4.6900 |
4.7600 4.7650 4.7700 4.7750 |
1982 4000 2000 3317 |
1 2 1 2 |
|
| BOS |
10,3600 |
12:48 |
114 |
10.24 |
2.37 % |
265 |
10.2000 |
10.3600 |
2701 |
26 |
266 |
[+] |
| BOS |
10.14 10.36 |
9.2200 11.2600 |
12:48 12:48 12:48 12:48
|
50 1 1 1
|
10,3600 10,3600 10,3400 10,3400
|
2 8 1 4 |
2 1465 1927 1271 |
10.1800 10.1600 10.1400 10.1200 |
10.3800 10.4000 10.4200 10.4400 |
2945 1028 1711 501 |
7 6 4 2 |
|
| BOWIM |
8,3600 |
12:46 |
18 |
8.50 |
-2.79 % |
500 |
8.3000 |
8.3600 |
282 |
35 |
295 |
[+] |
| BOW |
8.20 8.70 |
7.6600 9.3400 |
12:35 12:34 12:34 12:34
|
16 679 206 205
|
8,4000 8,2000 8,2000 8,2400
|
3 5 1 1 |
400 698 925 207 |
8.2200 8.2000 8.1800 8.1600 |
8.3800 8.4000 8.5800 8.6400 |
500 984 880 999 |
1 1 1 2 |
|
| BUDIMEX |
683,0000 |
12:50 |
3 |
678.00 |
1.31 % |
6 |
682.2000 |
682.6000 |
12 |
14 |
9 387 |
[+] |
| BDX |
672.60 688.20 |
610.2000 745.8000 |
12:50 12:50 12:50 12:50
|
1 1 4 10
|
683,0000 683,0000 683,0000 682,6000
|
3 2 1 1 |
37 19 14 13 |
682.0000 681.8000 681.6000 681.4000 |
683.0000 683.2000 683.4000 683.6000 |
12 14 10 14 |
4 1 1 1 |
|
| BUMECH |
20,0400 |
12:45 |
80 |
19.90 |
1.42 % |
21 |
19.9600 |
20.0200 |
300 |
35 |
689 |
[+] |
| BMC |
19.76 20.20 |
17.9100 21.8800 |
12:43 12:43 12:42 12:36
|
2 198 2 50
|
20,0400 20,0400 20,0400 20,1000
|
1 1 2 1 |
29 200 111 5 |
19.9500 19.9400 19.9100 19.8300 |
20.0400 20.1000 20.2000 20.2200 |
78 370 938 173 |
1 1 6 1 |
|
| CAPITAL |
2,7000 |
12:49 |
1000 |
2.96 |
-10.00 % |
389 |
2.6800 |
2.7000 |
1656 |
218 |
606 |
[+] |
| CPA |
2.68 2.96 |
2.6800 3.2400 |
12:48 12:48 12:48 12:48
|
5 2000 696 999
|
2,6800 2,6800 2,6800 2,6800
|
2 1 2 4 |
11388 800 7565 2446 |
2.6600 2.6400 2.6200 2.6000 |
2.7200 2.7400 2.7600 2.7800 |
6862 5644 6966 5157 |
5 4 5 3 |
|
| CAPITEA |
0,4930 |
12:37 |
5300 |
0.49 |
0.41 % |
7200 |
0.4930 |
0.4990 |
5000 |
578 |
291 |
[+] |
| CAP |
0.49 0.52 |
0.4420 0.5400 |
12:09 12:05 12:05 12:05
|
2327 126 5400 4000
|
0,4920 0,4910 0,4910 0,4910
|
3 2 7 1 |
13675 7300 41276 5142 |
0.4920 0.4910 0.4900 0.4890 |
0.5000 0.5020 0.5040 0.5060 |
12286 11827 12900 12790 |
2 2 1 1 |
|
| CAPTORTX |
78,2000 |
12:47 |
28 |
77.30 |
0.26 % |
73 |
77.8000 |
78.2000 |
22 |
0 |
23 |
[+] |
| CTX |
77.30 78.20 |
69.6000 85.0000 |
12:47 12:35 12:31 12:08
|
2 2 10 35
|
78,2000 77,8000 78,2000 78,1000
|
1 1 2 2 |
6 40 46 90 |
77.6000 77.3000 77.2000 77.1000 |
78.5000 79.0000 79.2000 79.8000 |
150 320 128 122 |
1 2 1 1 |
|
| CASPAR |
4,9000 |
12:18 |
40 |
4.90 |
0.00 % |
1698 |
4.7600 |
4.9000 |
3319 |
0 |
0 |
[+] |
| CSR |
4.76 4.90 |
4.4200 5.3500 |
09:57 09:32 09:00 17:00
|
2 11 2 2
|
4,7600 4,9000 4,9000 4,9000
|
1 2 1 1 |
6 22 9 15 |
4.5400 4.5200 4.5000 4.2000 |
4.9600 4.9800 5.0000 5.0500 |
79 1602 1378 2 |
2 2 2 1 |
|
| CAVATINA |
13,6000 |
11:48 |
5 |
13.35 |
0.37 % |
226 |
13.3000 |
13.5500 |
223 |
0 |
1 |
[+] |
| CAV |
13.30 13.60 |
12.0500 14.6500 |
10:44 10:33 15:41 14:37
|
64 10 4 100
|
13,3000 13,3500 13,5500 13,5500
|
1 2 1 1 |
15 675 50 30 |
13.2500 13.2000 13.1000 13.0500 |
13.6000 13.6500 13.7000 13.8000 |
15 326 10 567 |
1 2 1 2 |
|
| CDPROJEKT |
262,8000 |
12:50 |
46 |
260.00 |
2.62 % |
137 |
262.5000 |
262.7000 |
54 |
173 |
45 421 |
[+] |
| CDR |
259.00 267.30 |
234.0000 286.0000 |
12:50 12:50 12:50 12:50
|
1 3 19 25
|
262,7000 262,7000 262,7000 262,7000
|
2 1 3 7 |
116 81 56 187 |
262.4000 262.2000 262.1000 262.0000 |
262.8000 262.9000 263.0000 263.1000 |
51 104 970 67 |
1 3 4 3 |
|
| CDRL |
8,3500 |
09:36 |
303 |
8.45 |
0.00 % |
900 |
8.3500 |
8.7000 |
840 |
0 |
3 |
[+] |
| CDL |
8.35 8.75 |
7.6500 9.2500 |
09:01 09:01 09:01 09:01
|
2 2 2 2
|
8,7500 8,7000 8,6500 8,6000
|
2 1 1 1 |
1301 1497 30 15 |
8.3000 8.1500 8.1000 8.0500 |
8.7500 8.8000 8.8500 8.9000 |
1281 652 52 208 |
3 4 2 3 |
|
| CELTIC |
1,5000 |
12:06 |
100 |
1.50 |
-2.60 % |
695 |
1.4750 |
1.5000 |
5097 |
20 |
30 |
[+] |
| CPD |
1.47 1.54 |
1.3500 1.6500 |
11:57 11:57 11:41 11:41
|
3 2 148 2
|
1,5000 1,4950 1,4650 1,4700
|
1 1 2 1 |
2 2843 347 500 |
1.4700 1.4650 1.4600 1.4550 |
1.5150 1.5300 1.5400 1.5450 |
2 2 694 142 |
1 1 2 2 |
|
| CEZ |
215,0000 |
12:24 |
5 |
215.00 |
0.47 % |
500 |
214.8000 |
216.4000 |
500 |
0 |
11 |
[+] |
| CEZ |
215.00 215.80 |
193.5000 236.4000 |
11:20 11:20 10:24 09:29
|
1 4 2 19
|
215,8000 215,8000 215,4000 215,0000
|
1 1 2 1 |
500 1 17 10 |
214.6000 214.2000 210.2000 206.0000 |
216.6000 217.4000 217.6000 217.8000 |
500 5 5 5 |
1 1 1 1 |
|
| CIGAMES |
3,0300 |
12:41 |
650 |
3.03 |
0.00 % |
1447 |
3.0150 |
3.0350 |
420 |
53 |
160 |
[+] |
| CIG |
3.00 3.04 |
2.7300 3.3300 |
12:41 12:41 12:41 12:41
|
3558 650 1202 76
|
3,0050 3,0050 3,0050 3,0250
|
2 2 12 1 |
1873 1095 74884 3440 |
3.0100 3.0050 3.0000 2.9950 |
3.0400 3.0450 3.0500 3.0550 |
11 2376 3272 3824 |
1 4 2 2 |
|
| CLNPHARMA |
20,8000 |
12:39 |
42 |
20.60 |
0.00 % |
359 |
20.6500 |
20.8000 |
98 |
1 |
28 |
[+] |
| CLN |
20.55 20.95 |
18.5400 22.6500 |
12:39 12:39 12:33 12:32
|
10 48 51 50
|
20,8000 20,7500 20,7500 20,6500
|
1 2 5 2 |
188 365 500 140 |
20.6000 20.5500 20.5000 20.4500 |
20.8500 20.9000 20.9500 21.0000 |
177 395 625 500 |
1 2 5 1 |
|
| CLOUD |
66,0000 |
11:52 |
10 |
66.00 |
2.80 % |
200 |
64.2000 |
66.0000 |
23 |
0 |
26 |
[+] |
| CLD |
63.00 66.00 |
59.4000 72.6000 |
11:38 11:20 10:59 09:27
|
243 27 3 116
|
64,8000 64,8000 64,8000 65,0000
|
1 2 1 1 |
118 80 50 50 |
64.0000 63.0000 62.6000 62.2000 |
66.8000 67.2000 67.4000 67.8000 |
50 112 18 39 |
1 1 1 1 |
|
| COALENERG |
2,1500 |
12:46 |
140 |
2.22 |
-3.33 % |
113 |
2.1500 |
2.1860 |
287 |
33 |
72 |
[+] |
| CLE |
2.11 2.28 |
1.9980 2.4420 |
12:32 12:31 12:30 12:27
|
50 2350 150 3
|
2,1940 2,1480 2,1480 2,1400
|
2 1 1 1 |
3329 583 500 3562 |
2.1400 2.1360 2.1100 2.1060 |
2.1880 2.2000 2.2100 2.2160 |
644 2410 3394 1000 |
1 2 1 1 |
|
| COGNOR |
5,0500 |
12:46 |
3 |
5.15 |
-1.75 % |
3610 |
5.0350 |
5.0500 |
3786 |
57 |
287 |
[+] |
| COG |
4.99 5.15 |
4.6360 5.6650 |
12:46 12:46 12:46 12:45
|
171 1 14 7
|
5,0500 5,0500 5,0500 5,0500
|
2 1 2 1 |
60 544 1174 500 |
5.0300 5.0250 5.0200 5.0150 |
5.0700 5.0750 5.0800 5.0900 |
1725 1332 12 4921 |
2 1 1 1 |
|
| COLUMBUS |
3,7400 |
15:18 |
268 |
0.00 |
0.81 % |
1325 |
PKC |
PKC |
19389 |
0 |
0 |
[+] |
| CLC |
0.00 0.00 |
3.3400 4.0800 |
15:04 14:15 14:15 13:53
|
200 332 18 64
|
3,7400 3,7500 3,7500 3,7200
|
2 6 1 1 |
142 379 10 3 |
3.7200 3.7100 3.7000 3.6700 |
2.5000 3.0000 3.1800 3.3400 |
300 1465 3000 800 |
1 2 1 1 |
|
| COMP |
57,2000 |
12:38 |
46 |
57.80 |
-1.38 % |
127 |
57.2000 |
57.4000 |
20 |
2 |
114 |
[+] |
| CMP |
57.20 58.00 |
52.1000 63.5000 |
12:38 12:38 12:18 12:16
|
60 4 4 15
|
57,2000 57,3000 57,4000 57,3000
|
4 1 2 2 |
607 41 42 52 |
57.1000 57.0000 56.9000 56.7000 |
57.5000 57.6000 57.7000 57.8000 |
79 138 143 102 |
2 3 3 2 |
|
| COMPERIA |
4,6000 |
12:05 |
84 |
4.80 |
-0.43 % |
100 |
4.6200 |
4.8000 |
1580 |
0 |
1 |
[+] |
| CPL |
4.60 4.80 |
4.3200 5.2500 |
12:05 10:53 10:53 15:42
|
16 19 1 4
|
4,6200 4,8000 4,8000 4,6200
|
1 1 1 1 |
1700 141 430 46 |
4.6000 4.4400 4.4200 4.4000 |
4.8800 4.9000 4.9800 5.0000 |
1000 1345 100 120 |
1 2 1 1 |
|
| COMPREMUM |
1,0950 |
11:03 |
4 |
1.10 |
1.86 % |
3925 |
1.0700 |
1.0950 |
9159 |
54 |
59 |
[+] |
| CPR |
1.06 1.10 |
0.9900 1.2100 |
11:03 11:03 11:03 11:03
|
5 5 5 5
|
1,0950 1,0950 1,0950 1,0950
|
1 3 2 3 |
2500 11700 3807 2456 |
1.0650 1.0600 1.0550 1.0500 |
1.1000 1.1100 1.1300 1.1400 |
8450 999 1329 18235 |
1 1 1 5 |
|
| CORMAY |
0,5820 |
12:49 |
1325 |
0.53 |
7.78 % |
94 |
0.5840 |
0.5840 |
2500 |
171 |
94 |
[+] |
| CRM |
0.53 0.58 |
0.4770 0.5820 |
12:48 12:48 12:48 12:48
|
42 35 2180 6000
|
0,5820 0,5780 0,5720 0,5700
|
1 1 2 1 |
25500 1000 10885 9088 |
0.5560 0.5540 0.5520 0.5500 |
0.5860 0.5880 0.5900 0.5940 |
30 3471 2758 4700 |
1 2 3 1 |
|
| CREEPYJAR |
532,0000 |
12:47 |
1 |
526.00 |
-1.85 % |
55 |
530.0000 |
534.0000 |
48 |
5 |
2 380 |
[+] |
| CRJ |
520.00 532.00 |
474.0000 578.0000 |
12:47 12:47 12:47 12:47
|
4 20 2 4
|
532,0000 532,0000 532,0000 530,0000
|
1 3 2 5 |
2 188 12 21 |
528.0000 526.0000 524.0000 522.0000 |
536.0000 538.0000 540.0000 542.0000 |
60 9 19 17 |
5 2 2 2 |
|
| CREOTECH |
692,0000 |
12:49 |
5 |
683.00 |
2.37 % |
9 |
692.0000 |
695.0000 |
12 |
12 |
8 480 |
[+] |
| CRI |
670.00 698.00 |
615.0000 751.0000 |
12:49 12:49 12:49 12:49
|
9 3 23 1
|
693,0000 693,0000 693,0000 693,0000
|
3 7 4 1 |
444 126 135 206 |
691.0000 690.0000 688.0000 686.0000 |
696.0000 697.0000 698.0000 699.0000 |
25 153 645 1003 |
5 3 8 25 |
|
| CYBERFLKS |
177,6000 |
12:48 |
3 |
177.00 |
0.68 % |
27 |
177.1000 |
177.6000 |
27 |
5 |
913 |
[+] |
| CBF |
175.00 178.20 |
159.3000 194.7000 |
12:47 12:47 12:45 12:45
|
21 4 2 2
|
177,1000 177,1000 177,6000 177,6000
|
2 1 2 1 |
2 10 4 75 |
176.9000 176.8000 176.6000 176.4000 |
177.7000 177.8000 177.9000 178.0000 |
8 3 22 23 |
2 2 2 2 |
|
| CYFRPLSAT |
16,8950 |
12:49 |
101 |
16.75 |
0.87 % |
1375 |
16.8900 |
16.9050 |
1649 |
364 |
6 109 |
[+] |
| CPS |
16.59 16.93 |
15.0750 18.4250 |
12:49 12:49 12:49 12:49
|
78 200 274 34
|
16,8950 16,8950 16,8950 16,8950
|
5 3 3 2 |
2777 982 1040 1576 |
16.8850 16.8800 16.8750 16.8700 |
16.9100 16.9150 16.9200 16.9250 |
1863 3 722 836 |
3 1 4 2 |
|
| DADELO |
68,8000 |
12:28 |
1 |
69.00 |
-0.29 % |
126 |
68.8000 |
69.7000 |
103 |
2 |
117 |
[+] |
| DAD |
68.70 69.80 |
62.1000 75.9000 |
12:10 12:10 12:05 12:05
|
1 12 1 29
|
69,7000 69,7000 68,7000 68,7000
|
1 2 3 3 |
99 70 370 55 |
68.7000 68.6000 68.5000 68.0000 |
69.8000 70.0000 70.1000 70.2000 |
71 275 1000 24 |
1 5 1 1 |
|
| DATAWALK |
122,0000 |
12:43 |
1 |
121.00 |
0.33 % |
50 |
121.4000 |
122.0000 |
36 |
7 |
799 |
[+] |
| DAT |
121.00 124.40 |
109.0000 133.0000 |
12:42 12:41 12:41 12:39
|
2 9 8 1
|
121,4000 122,0000 122,0000 122,0000
|
2 6 2 2 |
22 344 70 20 |
121.2000 121.0000 120.8000 120.2000 |
122.2000 122.4000 122.6000 122.8000 |
54 10 10 10 |
3 1 1 1 |
|
| DBENERGY |
9,3000 |
09:00 |
15 |
9.30 |
1.09 % |
21 |
9.2000 |
9.3000 |
213 |
0 |
0 |
[+] |
| DBE |
9.30 9.30 |
8.3800 10.2000 |
13:07 09:00 10:51 10:51
|
200 100 46 6
|
9,2000 9,5000 9,5000 9,4800
|
1 1 2 3 |
20 3 8 46 |
9.1800 9.1600 9.1400 9.1200 |
9.4800 9.5000 9.7000 9.7400 |
10 328 60 20 |
1 1 2 1 |
|
| DEBICA |
88,1000 |
12:45 |
1 |
88.00 |
0.23 % |
41 |
87.6000 |
88.1000 |
34 |
2 |
148 |
[+] |
| DBC |
87.10 88.40 |
79.2000 96.8000 |
12:30 12:30 12:14 12:14
|
1 2 54 21
|
88,2000 87,9000 87,5000 87,5000
|
2 2 2 3 |
97 41 60 170 |
87.5000 87.3000 87.2000 87.1000 |
88.2000 88.3000 88.4000 88.5000 |
80 63 162 170 |
2 2 4 2 |
|
| DECORA |
72,9000 |
12:49 |
37 |
72.90 |
0.83 % |
128 |
72.9000 |
73.5000 |
101 |
0 |
34 |
[+] |
| DCR |
72.50 73.40 |
65.7000 80.1000 |
12:48 12:48 12:24 12:22
|
104 2 25 1
|
73,0000 73,2000 73,0000 73,0000
|
2 2 1 3 |
25 48 220 177 |
72.8000 72.7000 72.6000 72.5000 |
73.7000 73.8000 74.0000 74.4000 |
30 115 220 103 |
1 3 2 1 |
|
| DEKPOL |
73,0000 |
12:11 |
22 |
74.60 |
-0.54 % |
4 |
73.0000 |
73.8000 |
107 |
1 |
61 |
[+] |
| DEK |
72.80 74.60 |
67.2000 82.0000 |
12:10 12:10 12:10 12:05
|
100 26 52 43
|
73,0000 73,0000 73,2000 73,8000
|
4 2 1 2 |
187 138 138 532 |
72.8000 72.6000 72.4000 72.2000 |
74.0000 74.2000 74.8000 75.0000 |
289 13 50 108 |
2 1 1 2 |
|
| DELKO |
6,1100 |
12:40 |
149 |
6.14 |
0.00 % |
41 |
6.1100 |
6.1300 |
321 |
0 |
2 |
[+] |
| DEL |
6.11 6.14 |
5.5300 6.7500 |
11:55 11:18 09:55 09:29
|
20 20 5 29
|
6,1300 6,1300 6,1300 6,1300
|
5 2 2 3 |
1788 11 3 561 |
6.1000 6.0900 6.0800 6.0700 |
6.1400 6.1500 6.1600 6.1700 |
438 350 1700 4609 |
2 1 2 1 |
|
| DEVELIA |
10,9400 |
12:49 |
37 |
10.70 |
2.43 % |
5499 |
10.9000 |
10.9400 |
4394 |
143 |
1 540 |
[+] |
| DVL |
10.62 10.94 |
9.6300 11.7600 |
12:48 12:45 12:45 12:44
|
600 4 6 30
|
10,9400 10,9400 10,9400 10,9400
|
1 1 3 4 |
364 6013 1842 5239 |
10.8800 10.8600 10.8400 10.8000 |
10.9600 10.9800 11.0000 11.0200 |
11007 13573 11885 1948 |
5 7 13 4 |
|
| DGA |
26,4000 |
12:12 |
2 |
26.40 |
-1.49 % |
2 |
26.0000 |
26.4000 |
38 |
0 |
0 |
[+] |
| DGA |
26.40 26.40 |
23.8000 29.0000 |
16:45 16:45 16:45 16:45
|
2 2 2 2
|
26,8000 26,8000 26,8000 26,8000
|
2 1 1 1 |
102 298 20 120 |
25.4000 25.2000 24.5000 24.0000 |
26.9000 27.0000 28.0000 28.5000 |
66 189 200 600 |
1 1 1 1 |
|
| DIAG |
160,0000 |
12:49 |
3 |
158.30 |
1.72 % |
85 |
159.7000 |
160.0000 |
172 |
19 |
3 087 |
[+] |
| DIA |
157.00 160.30 |
142.5000 174.1000 |
12:49 12:48 12:48 12:47
|
6 8 2 1
|
159,7000 160,0000 160,0000 160,0000
|
3 4 2 2 |
66 1162 353 222 |
159.6000 159.5000 159.4000 159.3000 |
160.1000 160.2000 160.3000 160.4000 |
134 76 128 329 |
3 5 5 5 |
|
| DIGITANET |
202,6000 |
12:48 |
8 |
202.80 |
-0.39 % |
36 |
202.6000 |
203.6000 |
2 |
6 |
1 250 |
[+] |
| DIG |
200.40 208.40 |
182.6000 223.0000 |
12:48 12:45 12:45 12:42
|
4 1 1 3
|
202,6000 204,0000 202,6000 205,2000
|
1 2 4 2 |
15 11 105 96 |
202.4000 202.2000 202.0000 201.6000 |
204.8000 205.0000 205.2000 205.6000 |
1 16 2 6 |
1 1 1 1 |
|
| DINOPL |
29,1200 |
12:50 |
11 |
28.74 |
2.18 % |
933 |
29.1000 |
29.1200 |
2395 |
2 257 |
64 814 |
[+] |
| DNP |
28.41 29.18 |
25.8700 31.6100 |
12:50 12:50 12:49 12:49
|
339 11 61 100
|
29,1200 29,1000 29,1200 29,1200
|
3 4 3 3 |
1394 1643 1209 1297 |
29.0900 29.0800 29.0700 29.0600 |
29.1300 29.1400 29.1500 29.1600 |
850 414 412 1238 |
2 2 2 4 |
|
| DMGROUP |
2,1900 |
12:33 |
1 |
2.20 |
0.46 % |
4 |
2.1500 |
2.1900 |
3 |
3 |
6 |
[+] |
| DMG |
2.14 2.20 |
1.9800 2.4200 |
12:03 12:03 12:03 12:03
|
286 10 2000 10
|
2,1400 2,1500 2,1500 2,1600
|
2 3 2 9 |
219 54 4110 2094 |
2.1400 2.1300 2.1200 2.1100 |
2.2000 2.2100 2.2200 2.2400 |
20 4010 30 253 |
2 2 2 2 |
|
| DOMDEV |
260,0000 |
12:47 |
6 |
258.00 |
0.78 % |
33 |
260.0000 |
262.5000 |
73 |
2 |
421 |
[+] |
| DOM |
258.00 264.50 |
232.5000 283.5000 |
12:47 12:45 12:45 12:40
|
4 7 1 5
|
260,0000 260,5000 260,5000 263,0000
|
1 5 1 5 |
72 234 10 175 |
259.5000 259.0000 258.5000 258.0000 |
263.0000 263.5000 264.0000 264.5000 |
73 20 10 384 |
2 1 1 4 |
|
| DRAGOENT |
19,1500 |
12:40 |
16 |
18.25 |
4.36 % |
2 |
18.8500 |
19.2000 |
50 |
6 |
121 |
[+] |
| DGE |
17.80 19.15 |
16.4500 20.0000 |
12:40 12:40 12:40 12:39
|
95 45 1 285
|
19,1500 19,1500 19,1500 19,1000
|
1 1 1 1 |
87 2 2 150 |
18.8000 18.6000 18.5000 18.3000 |
19.2500 19.3000 19.3500 19.4000 |
2 102 40 36 |
1 2 1 2 |
|
| ECHO |
5,0000 |
12:40 |
32 |
4.90 |
2.35 % |
2170 |
4.9100 |
5.0000 |
491 |
381 |
1 903 |
[+] |
| ECH |
4.83 5.00 |
4.4100 5.3800 |
12:27 12:24 12:24 12:24
|
80 97 1050 350000
|
5,0000 5,0000 5,0000 5,0000
|
1 1 1 1 |
1200 2000 3077 5 |
4.9000 4.8900 4.8750 4.8700 |
5.0200 5.0400 5.0500 5.0800 |
4016 397 5400 101 |
2 2 1 1 |
|
| EDINVEST |
8,3400 |
12:08 |
20 |
8.50 |
0.97 % |
2 |
8.2600 |
8.4000 |
1000 |
0 |
2 |
[+] |
| EDI |
8.20 8.50 |
7.6600 9.3400 |
11:40 11:40 10:36 10:36
|
13 2 36 2
|
8,4600 8,4600 8,2000 8,2200
|
1 2 3 1 |
20 1390 3940 50 |
8.2400 8.2200 8.2000 8.0600 |
8.4200 8.4800 8.5000 8.5600 |
317 480 200 393 |
1 2 1 1 |
|
| ELEKTROTI |
60,7500 |
12:40 |
1 |
60.80 |
-0.08 % |
84 |
60.3000 |
60.7500 |
45 |
8 |
498 |
[+] |
| ELT |
59.90 61.00 |
54.7500 66.8500 |
12:35 12:35 12:33 12:33
|
1 2 11 25
|
60,7500 60,7500 60,7500 60,7500
|
2 1 1 3 |
33 14 45 28 |
60.2000 60.1000 60.0500 60.0000 |
60.8000 61.0000 61.1000 61.3000 |
95 750 636 308 |
4 2 2 2 |
|
| ELKOP |
1,7650 |
12:39 |
2 |
1.71 |
-0.28 % |
2 |
1.7100 |
1.7650 |
2 |
0 |
0 |
[+] |
| EKP |
1.70 1.77 |
1.5350 1.8750 |
09:58 09:58 09:53 09:44
|
1 2 2 1
|
1,7700 1,7650 1,7050 1,7000
|
2 1 1 1 |
406 12635 1000 482 |
1.7050 1.7000 1.6500 1.6400 |
1.7700 1.7750 1.7850 1.7900 |
2416 6 1600 443 |
4 1 1 2 |
|
| ENEA |
21,2600 |
12:47 |
1 |
20.84 |
-0.56 % |
2824 |
21.2600 |
21.3200 |
6730 |
279 |
5 893 |
[+] |
| ENA |
20.84 21.36 |
18.7600 22.9200 |
12:47 12:47 12:46 12:46
|
58 7 216 70
|
21,2600 21,2600 21,2600 21,2800
|
2 3 8 3 |
4078 1264 1594 2562 |
21.2400 21.2200 21.2000 21.1800 |
21.3400 21.3600 21.3800 21.4000 |
1830 930 2187 3267 |
4 5 5 4 |
|
| ENELMED |
19,0000 |
12:24 |
11 |
19.00 |
0.00 % |
94 |
19.0000 |
19.2000 |
5 |
8 |
155 |
[+] |
| ENE |
19.00 19.00 |
17.1000 20.8000 |
12:24 12:24 12:24 12:24
|
500 500 500 500
|
19,0000 19,0000 19,0000 19,0000
|
1 2 3 2 |
5 214 465 285 |
18.8000 18.7000 18.6000 18.4000 |
19.4000 19.5000 19.6000 19.7000 |
405 38 25 10 |
2 1 2 1 |
|
| ENERGA |
18,6200 |
12:49 |
15 |
18.62 |
-0.53 % |
331 |
18.6000 |
18.6400 |
315 |
3 |
55 |
[+] |
| ENG |
18.60 18.66 |
16.7600 20.4500 |
12:45 12:41 12:36 12:35
|
100 124 108 15
|
18,6000 18,6200 18,6200 18,6200
|
5 4 3 1 |
1419 3256 1915 424 |
18.5800 18.5600 18.5400 18.5200 |
18.6600 18.6800 18.7000 18.7200 |
2941 637 532 15 |
4 2 3 1 |
|
| ENERGOINS |
2,1700 |
12:34 |
2 |
2.22 |
-2.25 % |
420 |
2.1700 |
2.2200 |
15396 |
4 |
9 |
[+] |
| ENI |
2.16 2.22 |
2.0000 2.4400 |
12:14 12:09 12:04 12:00
|
2154 10 800 258
|
2,1700 2,1700 2,1600 2,1700
|
3 4 3 1 |
1051 2302 2275 7400 |
2.1600 2.1500 2.1400 2.1300 |
2.2300 2.2400 2.2500 2.2600 |
1407 1244 187 517 |
2 2 1 2 |
|
| ENTER |
51,8000 |
12:36 |
1 |
51.60 |
-0.19 % |
109 |
51.8000 |
52.2000 |
11 |
6 |
316 |
[+] |
| ENT |
51.40 52.40 |
46.4500 56.7000 |
12:36 12:34 12:34 12:29
|
1 1 3 3
|
51,8000 51,8000 51,8000 52,2000
|
3 2 4 2 |
94 226 957 205 |
51.7000 51.6000 51.5000 51.4000 |
52.3000 52.4000 52.5000 52.6000 |
389 651 940 1290 |
4 5 5 2 |
|
| EQUNICO |
1,1600 |
12:40 |
390 |
1.14 |
0.87 % |
5000 |
1.1500 |
1.1600 |
500 |
5 |
6 |
[+] |
| EQU |
1.14 1.17 |
1.0300 1.2500 |
12:40 12:34 11:51 10:24
|
110 204 390 14
|
1,1600 1,1450 1,1600 1,1700
|
2 1 1 1 |
1647 400 1000 5000 |
1.1450 1.1300 1.1250 1.1200 |
1.1700 1.1750 1.1800 1.1900 |
500 1400 3900 2550 |
1 1 3 2 |
|
| ERBUD |
25,3500 |
12:30 |
27 |
25.75 |
-2.50 % |
45 |
25.3000 |
25.3500 |
205 |
4 |
99 |
[+] |
| ERB |
25.05 25.75 |
23.2000 28.3000 |
12:27 12:27 12:15 11:52
|
18 72 67 80
|
25,3000 25,3000 25,4500 25,4500
|
2 2 4 4 |
11 11 89 355 |
25.2500 25.2000 25.1500 25.1000 |
25.4500 25.5000 25.6000 25.7000 |
393 330 648 18 |
1 2 2 1 |
|
| ERG |
40,0000 |
09:21 |
25 |
40.00 |
0.00 % |
200 |
38.4000 |
39.8000 |
5 |
0 |
1 |
[+] |
| ERG |
40.00 40.00 |
36.0000 44.0000 |
11:12 15:34 15:16 17:00
|
2 2 36 2
|
40,0000 41,8000 40,0000 41,8000
|
1 1 1 0 |
25 40 3 0 |
38.0000 37.0000 34.0000 0.0000 |
40.0000 41.8000 43.0000 46.0000 |
190 15 64 48 |
1 1 1 1 |
|
| ESOTIQ |
31,7000 |
12:35 |
100 |
31.60 |
-0.94 % |
203 |
31.7000 |
32.0000 |
100 |
1 |
31 |
[+] |
| EAH |
31.60 32.10 |
28.5000 34.7000 |
12:34 12:34 12:10 12:07
|
95 5 500 20
|
31,7000 31,7000 32,0000 32,1000
|
5 6 1 3 |
652 291 50 101 |
31.6000 31.5000 31.3000 31.2000 |
32.1000 32.2000 32.4000 32.5000 |
308 21 50 81 |
2 1 1 2 |
|
| ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
14 |
PKC |
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 |
0,5120 |
14:52 |
5 |
0.00 |
0.39 % |
500 |
PKC |
PKC |
133369 |
0 |
0 |
[+] |
| EUC |
0.00 0.00 |
0.4590 0.5610 |
14:50 14:49 14:49 14:08
|
495 1000 300 1960
|
0,5100 0,5010 0,5010 0,5100
|
1 1 1 1 |
29 2001 10 1000 |
0.5100 0.5000 0.4890 0.4780 |
0.4980 0.5000 0.5100 0.5180 |
1000 1140 10861 5000 |
1 2 1 1 |
|
| EUROCASH |
5,4200 |
12:46 |
31 |
5.34 |
1.50 % |
2 |
5.3900 |
5.4150 |
2200 |
31 |
168 |
[+] |
| EUR |
5.34 5.44 |
4.8060 5.8700 |
12:46 12:43 12:41 12:41
|
2 27 648 2
|
5,4150 5,4100 5,3950 5,3950
|
1 1 1 2 |
273 631 3 1002 |
5.3850 5.3750 5.3700 5.3650 |
5.4200 5.4300 5.4400 5.4450 |
966 152 5619 1167 |
2 2 9 2 |
|
| EUROHOLD |
4,3800 |
15:14 |
2380 |
0.00 |
0.00 % |
75 |
4.0400 |
4.3800 |
450 |
0 |
0 |
[+] |
| EHG |
0.00 0.00 |
3.9600 4.8000 |
14:51 13:37 13:37 13:36
|
300 50 46 193
|
4,3800 4,2600 4,3000 4,4000
|
1 2 1 1 |
678 201 1 1 |
4.0200 4.0000 3.8600 3.7400 |
4.6600 4.8000 4.8800 4.9600 |
211 100 300 1400 |
1 1 1 1 |
|
| EUROTEL |
22,4000 |
12:29 |
10 |
23.00 |
-1.32 % |
100 |
22.2000 |
22.4000 |
63 |
3 |
74 |
[+] |
| ETL |
21.70 23.00 |
20.7000 25.3000 |
11:45 11:42 10:58 10:30
|
1 6 5 19
|
22,5000 22,5000 22,7000 22,7000
|
1 2 3 2 |
30 241 1261 110 |
22.1500 22.0500 22.0000 21.9000 |
22.4500 22.5000 22.5500 22.6500 |
41 700 63 59 |
1 1 1 1 |
|
| FABRITY |
24,7000 |
12:43 |
3 |
24.80 |
-1.20 % |
725 |
24.6000 |
25.0000 |
271 |
14 |
353 |
[+] |
| FAB |
24.70 25.00 |
22.4000 27.2000 |
12:43 12:43 12:43 12:43
|
304 1000 99 111
|
24,7000 24,7000 24,7000 24,8000
|
4 1 3 2 |
3220 10000 2165 61 |
24.5000 24.4000 24.3000 24.2000 |
25.2000 25.4000 25.5000 25.6000 |
432 100 100 170 |
2 1 1 1 |
|
| FASING |
15,0000 |
14:56 |
20 |
0.00 |
0.00 % |
711 |
14.5000 |
15.0000 |
510 |
0 |
0 |
[+] |
| FSG |
0.00 0.00 |
13.5000 16.5000 |
16:26 16:26 15:05 15:05
|
4 10 10 7
|
15,0000 15,0000 14,6000 14,6000
|
1 1 1 1 |
525 10 20 10 |
14.3000 14.2000 14.1000 14.0000 |
15.5000 15.8000 15.9000 16.0000 |
200 42 150 400 |
1 1 1 3 |
|
| FEERUM |
14,8500 |
09:00 |
2 |
14.85 |
0.34 % |
560 |
14.3000 |
14.7500 |
45 |
0 |
0 |
[+] |
| FEE |
14.85 14.85 |
13.4000 16.3000 |
17:00 16:28 15:43 12:23
|
2 101 4 100
|
14,8000 14,5000 14,5000 14,5000
|
1 1 1 1 |
100 30 5 99 |
13.8500 13.5500 13.3000 13.2000 |
14.8500 14.9500 15.0000 15.0500 |
17 540 1324 342 |
1 1 4 1 |
|
| FERRO |
28,9000 |
12:41 |
1 |
28.90 |
0.35 % |
9 |
28.8000 |
28.9000 |
508 |
2 |
62 |
[+] |
| FRO |
28.50 29.00 |
26.1000 31.7000 |
12:41 12:25 12:23 12:18
|
200 30 1 1
|
28,9000 28,9000 28,8000 28,9000
|
4 3 8 5 |
193 1262 634 452 |
28.7000 28.6000 28.5000 28.4000 |
29.0000 29.1000 29.2000 29.3000 |
594 95 155 542 |
4 2 3 2 |
|
| FON |
1,6000 |
16:05 |
1 |
0.00 |
0.00 % |
950 |
1.6000 |
1.6700 |
553 |
0 |
0 |
[+] |
| FON |
0.00 0.00 |
1.4400 1.7600 |
13:34 10:37 14:56 14:05
|
5 199 13 545
|
1,6500 1,5750 1,6700 1,5650
|
3 1 1 4 |
14366 10000 1000 4102 |
1.5750 1.5700 1.5650 1.5600 |
1.6950 1.7000 1.7050 1.7150 |
400 2218 4074 740 |
1 4 1 1 |
|
| FORTE |
19,9500 |
09:00 |
10 |
20.00 |
-0.25 % |
1000 |
19.9500 |
20.0000 |
615 |
0 |
1 |
[+] |
| FTE |
19.95 20.00 |
18.0000 22.0000 |
09:00 09:00 17:00 16:20
|
50 1 6 88
|
20,0000 20,0000 20,0000 19,9500
|
2 2 8 7 |
230 341 590 842 |
19.9000 19.8500 19.8000 19.7500 |
20.1000 20.2000 20.3000 20.4000 |
20 294 1 60 |
1 2 1 1 |
|
| GAMEOPS |
13,5000 |
11:20 |
1 |
13.50 |
1.12 % |
77 |
13.4500 |
13.5000 |
1 |
0 |
6 |
[+] |
| GOP |
13.30 13.50 |
12.1500 14.8500 |
11:18 11:18 11:18 11:11
|
1 1 1 22
|
13,5000 13,5000 13,5000 13,3500
|
1 1 1 3 |
8 290 5 795 |
13.3500 13.3000 13.2500 13.2000 |
13.5500 13.6000 13.7000 13.8000 |
177 293 200 90 |
3 2 1 1 |
|
| GAMFACTOR |
4,9850 |
12:37 |
3 |
4.99 |
1.73 % |
100 |
4.9100 |
4.9850 |
482 |
0 |
0 |
[+] |
| GIF |
4.99 4.99 |
4.4900 5.4800 |
12:11 10:11 17:01 12:43
|
6 2 30 21
|
4,9850 4,9850 4,9000 4,9000
|
1 2 1 1 |
406 599 205 300 |
4.9050 4.9000 4.8550 4.8400 |
4.9900 5.0000 5.0400 5.0500 |
200 668 200 966 |
1 2 1 2 |
|
| GENOMTEC |
6,3400 |
12:47 |
300 |
6.38 |
-0.31 % |
681 |
6.3400 |
6.4000 |
410 |
21 |
134 |
[+] |
| GMT |
6.32 6.44 |
5.7500 7.0100 |
12:46 12:45 12:40 12:37
|
19 1 6 430
|
6,3400 6,3400 6,3400 6,3300
|
2 3 3 4 |
414 881 3875 1931 |
6.3300 6.3200 6.3100 6.3000 |
6.4100 6.4200 6.4300 6.4400 |
49 500 504 273 |
1 1 2 2 |
|
| GETIN |
0,4925 |
12:39 |
3433 |
0.50 |
0.31 % |
6022 |
0.4925 |
0.4985 |
295 |
28 |
14 |
[+] |
| GTN |
0.49 0.50 |
0.4470 0.5460 |
12:39 12:39 12:37 12:30
|
95 200 263 370
|
0,4935 0,4940 0,4990 0,4990
|
2 1 5 1 |
4730 4934 7648 2000 |
0.4920 0.4915 0.4910 0.4905 |
0.4990 0.4995 0.5000 0.5010 |
11307 250 47838 90 |
2 1 3 1 |
|
| GPW |
82,2000 |
12:48 |
5 |
81.95 |
0.37 % |
543 |
82.1000 |
82.2000 |
637 |
80 |
6 550 |
[+] |
| GPW |
81.50 82.55 |
73.8000 90.1000 |
12:47 12:47 12:47 12:47
|
150 1 62 77
|
82,1500 82,1500 82,1500 82,1500
|
1 3 4 3 |
58 109 146 684 |
82.0500 82.0000 81.9500 81.9000 |
82.2500 82.3000 82.3500 82.4000 |
142 558 273 477 |
3 3 4 3 |
|
| GREENX |
2,3160 |
12:42 |
646 |
2.35 |
-1.36 % |
282 |
2.3160 |
2.3240 |
300 |
148 |
345 |
[+] |
| GRX |
2.31 2.37 |
2.1160 2.5840 |
12:42 12:28 12:28 12:28
|
154 134 59 24
|
2,3180 2,3160 2,3160 2,3160
|
1 2 2 1 |
777 1676 1405 2000 |
2.3140 2.3120 2.3100 2.3080 |
2.3320 2.3340 2.3360 2.3400 |
642 3370 1100 139 |
1 1 1 1 |
|
| GRODNO |
18,4500 |
12:49 |
40 |
17.70 |
3.94 % |
1 |
18.4000 |
18.4500 |
187 |
14 |
248 |
[+] |
| GRN |
17.70 18.45 |
15.9500 19.4500 |
12:43 12:43 12:42 12:40
|
273 127 20 22
|
18,4500 18,4500 18,4500 18,4500
|
1 1 4 2 |
27 162 590 274 |
18.3000 18.2500 18.2000 18.1500 |
18.5000 18.5500 18.6000 18.6500 |
1928 280 332 322 |
4 1 2 1 |
|
| GRUPAAZOTY |
20,9200 |
12:49 |
1 |
21.14 |
-0.85 % |
561 |
20.8800 |
20.9200 |
853 |
154 |
3 198 |
[+] |
| ATT |
20.50 21.18 |
19.0300 23.2400 |
12:49 12:47 12:47 12:47
|
28 1 1 234
|
20,9200 20,9000 20,9000 20,9000
|
4 3 2 2 |
1656 741 1136 329 |
20.8600 20.8400 20.8200 20.8000 |
20.9400 20.9600 20.9800 21.0000 |
18 900 1220 2288 |
1 1 5 11 |
|
| GRUPRACUJ |
43,5000 |
12:49 |
1 |
42.95 |
2.47 % |
103 |
43.2000 |
43.5000 |
207 |
3 |
135 |
[+] |
| GPP |
42.20 43.50 |
38.7000 47.2000 |
12:37 12:31 12:31 12:29
|
1 1 5 3
|
43,5000 43,5000 43,5000 43,2000
|
1 2 3 1 |
1 65 258 164 |
43.1500 43.0500 43.0000 42.9500 |
43.5500 43.6000 43.7500 43.8000 |
76 100 235 40 |
1 1 1 1 |
|
| GTC |
2,7100 |
16:37 |
70 |
0.00 |
0.00 % |
700 |
2.5900 |
2.6800 |
380 |
0 |
0 |
[+] |
| GTC |
0.00 0.00 |
2.4400 2.9800 |
14:11 14:11 14:11 14:11
|
5000 5000 5000 5000
|
2,5900 2,6000 2,6100 2,6200
|
2 1 2 1 |
501 500 572 5 |
2.5800 2.5500 2.5400 2.5200 |
2.7000 2.7100 2.7400 2.7500 |
205 380 1254 5 |
1 1 5 1 |
|
| HANDLOWY |
117,0000 |
12:47 |
1 |
115.40 |
1.74 % |
307 |
116.6000 |
117.0000 |
922 |
10 |
1 122 |
[+] |
| BHW |
114.60 117.20 |
104.0000 126.8000 |
12:47 12:45 12:45 12:45
|
5 30 51 50
|
117,0000 116,6000 116,6000 116,6000
|
1 5 2 1 |
50 550 1010 200 |
116.4000 116.2000 116.0000 115.8000 |
117.2000 117.4000 117.6000 117.8000 |
809 365 528 583 |
7 8 23 5 |
|
| HARPER |
5,1600 |
09:02 |
29 |
5.16 |
-0.77 % |
332 |
5.1200 |
5.1600 |
1161 |
0 |
0 |
[+] |
| HRP |
5.16 5.16 |
4.6500 5.6600 |
09:00 09:00 16:49 14:57
|
5 5 200 16
|
5,1600 5,2000 5,2800 5,3000
|
4 1 3 4 |
505 500 644 3598 |
5.1000 5.0800 5.0600 5.0400 |
5.2600 5.2800 5.3000 5.3200 |
350 1521 600 500 |
1 2 2 1 |
|
| HELIO |
56,2000 |
12:25 |
2 |
55.20 |
0.36 % |
500 |
55.4000 |
56.2000 |
202 |
0 |
8 |
[+] |
| HEL |
55.20 56.20 |
49.7000 60.6000 |
11:49 11:45 10:18 09:59
|
5 10 70 8
|
56,2000 56,2000 55,6000 55,2000
|
1 1 3 3 |
92 129 198 277 |
55.2000 54.2000 53.8000 53.2000 |
57.0000 57.2000 57.6000 58.0000 |
100 167 100 400 |
1 1 1 1 |
|
| HERCULES |
1,4500 |
12:37 |
3 |
1.47 |
-1.36 % |
300 |
1.4250 |
1.4500 |
1477 |
32 |
45 |
[+] |
| HRS |
1.41 1.47 |
1.3250 1.6150 |
12:19 11:19 11:12 11:04
|
297 100 484 12
|
1,4450 1,4450 1,4150 1,4150
|
2 1 2 3 |
3003 416 2428 1193 |
1.4200 1.4150 1.4100 1.4050 |
1.4600 1.4650 1.4700 1.4900 |
2017 1650 1821 5500 |
1 2 2 1 |
|
| HUUUGE |
21,2500 |
12:19 |
62 |
21.20 |
0.71 % |
59 |
21.3000 |
21.5000 |
56 |
3 |
60 |
[+] |
| HUG |
21.20 21.50 |
19.0800 23.3000 |
12:19 11:51 11:51 11:35
|
20 25 20 60
|
21,3000 21,5000 21,5000 21,3000
|
1 2 3 2 |
782 1577 688 170 |
21.2500 21.2000 21.0500 21.0000 |
21.5500 21.6000 21.6500 21.8000 |
67 71 578 8 |
1 2 1 1 |
|
| HYDROTOR |
13,9500 |
11:43 |
25 |
13.95 |
-0.36 % |
330 |
13.9500 |
14.2000 |
529 |
0 |
3 |
[+] |
| HDR |
13.95 14.00 |
12.6000 15.3000 |
11:40 09:39 09:39 09:00
|
66 45 40 15
|
13,9500 13,9500 14,0000 13,9500
|
2 2 2 3 |
392 900 405 405 |
13.9000 13.8000 13.7500 13.7000 |
14.2500 15.2000 15.3000 15.6000 |
7 256 50 255 |
1 1 1 1 |
|
| IBSM |
71,8000 |
09:00 |
1 |
71.80 |
-1.10 % |
1 |
70.2000 |
71.8000 |
7 |
0 |
0 |
[+] |
| IBS |
71.80 71.80 |
64.8000 78.8000 |
10:08 10:08 10:03 09:59
|
1 1 1 1
|
72,6000 72,6000 72,6000 72,6000
|
3 1 1 1 |
3 130 3 1 |
70.0000 69.8000 68.4000 68.2000 |
72.0000 73.0000 74.0000 74.4000 |
70 120 30 13 |
2 1 1 1 |
|
| IDMSAPL |
0,4540 |
11:39 |
20 |
0.00 |
0.00 % |
4000 |
0.4560 |
0.4980 |
2763 |
0 |
0 |
[+] |
| IDM |
0.00 0.00 |
0.4100 0.4980 |
10:12 10:11 09:45 09:20
|
340 61 26 1000
|
0,4540 0,4980 0,4980 0,5000
|
1 2 1 1 |
640 5840 17000 200 |
0.4540 0.4520 0.4500 0.4000 |
0.5000 0.5150 0.5200 0.5450 |
16000 3000 3932 2986 |
1 1 1 1 |
|
| IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
268 |
4.8000 |
PKC |
4705 |
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
|
1 0 0 0 |
5 0 0 0 |
4.5000 0.0000 0.0000 0.0000 |
3.0000 5.0000 5.3000 5.3500 |
163 213 22251 477 |
1 1 7 1 |
|
| IFIRMA |
27,1000 |
12:48 |
3 |
27.50 |
-1.45 % |
78 |
27.0000 |
27.1000 |
20 |
2 |
50 |
[+] |
| IFI |
26.95 27.50 |
24.7500 30.2500 |
12:40 12:33 12:29 12:09
|
1 90 1 1
|
27,1000 27,0000 27,1000 27,1000
|
3 4 3 5 |
69 317 56 260 |
26.9500 26.9000 26.8500 26.8000 |
27.2000 27.2500 27.3000 27.3500 |
130 60 1670 653 |
1 1 2 3 |
|
| IFSA |
0,1260 |
12:20 |
150 |
0.13 |
-5.97 % |
4850 |
0.1260 |
0.1290 |
5000 |
314 |
39 |
[+] |
| IFR |
0.12 0.13 |
0.1140 0.1540 |
10:14 10:14 10:04 10:01
|
46972 4000 25228 1000
|
0,1240 0,1230 0,1240 0,1240
|
1 1 3 1 |
199028 17000 46601 5678 |
0.1240 0.1220 0.1210 0.1180 |
0.1300 0.1320 0.1330 0.1340 |
61454 18000 1000 51590 |
1 2 1 4 |
|
| IMCOMPANY |
38,8000 |
11:26 |
184 |
38.80 |
0.00 % |
1 |
37.8000 |
38.8000 |
116 |
3 |
103 |
[+] |
| IMC |
38.80 39.50 |
34.9500 42.6500 |
11:26 11:25 11:25 11:11
|
300 252 48 10
|
38,8000 38,8000 38,8500 38,8500
|
1 1 1 1 |
265 1 65 1 |
37.7500 37.6000 37.5000 37.2500 |
38.9000 39.0500 39.7000 40.0000 |
89 257 364 702 |
1 1 1 4 |
|
| IMMOBILE |
4,9400 |
12:44 |
1000 |
5.12 |
-1.20 % |
286 |
4.9200 |
4.9500 |
350 |
14 |
71 |
[+] |
| GKI |
4.86 5.12 |
4.6100 5.6200 |
12:43 12:35 12:29 12:18
|
200 100 25 56
|
4,9400 4,9400 4,9400 4,9400
|
1 2 2 2 |
350 537 353 1900 |
4.8900 4.8600 4.8500 4.8400 |
4.9900 5.0000 5.0400 5.0600 |
350 1600 650 3265 |
1 1 2 3 |
|
| IMPERA |
1,7000 |
12:10 |
13 |
1.77 |
0.00 % |
4585 |
1.7000 |
1.7700 |
950 |
0 |
0 |
[+] |
| IMP |
1.70 1.77 |
1.6000 1.9400 |
11:45 10:51 14:05 12:34
|
2 50 1 1
|
1,7000 1,7700 1,7000 1,7000
|
1 1 1 1 |
812 432 444 350 |
1.5800 1.5600 1.5100 1.4200 |
1.7800 1.8000 1.8500 1.9300 |
4377 4521 1263 2007 |
1 2 1 1 |
|
| IMS |
2,0200 |
12:49 |
143 |
2.02 |
1.00 % |
1533 |
2.0200 |
2.0300 |
88 |
14 |
29 |
[+] |
| IMS |
1.98 2.04 |
1.8140 2.2150 |
12:44 12:32 12:21 12:21
|
98 1814 5 41
|
2,0300 2,0300 2,0400 2,0400
|
1 3 1 2 |
100 2490 2000 4645 |
2.0100 2.0000 1.9820 1.9800 |
2.0400 2.0500 2.0550 2.0600 |
1572 1326 1119 3954 |
4 6 1 3 |
|
| INC SA |
1,7200 |
12:07 |
1209 |
1.74 |
-1.15 % |
170 |
1.6500 |
1.7000 |
800 |
16 |
27 |
[+] |
| INC |
1.65 1.74 |
1.5700 1.9100 |
12:07 12:05 12:05 12:05
|
4791 1000 100 11
|
1,7200 1,6500 1,6550 1,6650
|
2 2 1 2 |
9 5379 4200 303 |
1.6450 1.6400 1.6350 1.6300 |
1.7200 1.7400 1.7600 1.7650 |
693 4598 400 1225 |
2 1 1 1 |
|
| INGBSK |
417,4000 |
12:49 |
3 |
399.00 |
5.46 % |
24 |
415.8000 |
417.4000 |
38 |
14 |
5 890 |
[+] |
| ING |
396.20 418.00 |
359.2000 438.8000 |
12:49 12:47 12:47 12:47
|
10 1 1 5
|
416,4000 417,4000 417,4000 417,4000
|
1 2 2 2 |
20 70 33 182 |
415.2000 415.0000 414.8000 414.6000 |
418.0000 418.2000 418.4000 418.6000 |
160 29 36 95 |
6 2 3 2 |
|
| INPRO |
7,6000 |
12:41 |
10 |
7.70 |
0.66 % |
314 |
7.5500 |
7.6000 |
820 |
5 |
39 |
[+] |
| INP |
7.60 7.70 |
6.9500 8.4500 |
12:36 12:34 10:40 10:40
|
10 10 4482 298
|
7,6000 7,6000 7,7000 7,7000
|
6 2 2 1 |
1106 1073 580 69 |
7.5000 7.4500 7.4000 7.3500 |
7.7000 7.8000 7.8500 8.0000 |
1477 1675 200 312 |
2 2 1 1 |
|
| INSTALKRK |
37,8000 |
10:37 |
32 |
37.40 |
1.07 % |
111 |
37.5000 |
37.8000 |
4 |
0 |
2 |
[+] |
| INK |
37.40 37.80 |
33.7000 41.1000 |
09:02 09:00 09:00 09:00
|
5 3 4 1
|
37,4000 37,4000 37,4000 37,4000
|
3 3 2 2 |
223 126 121 73 |
37.4000 37.3000 37.1000 37.0000 |
37.9000 38.0000 38.4000 38.5000 |
92 200 50 600 |
2 1 1 2 |
|
| INTERBUD |
1,9800 |
09:00 |
6 |
1.98 |
2.06 % |
1400 |
1.7900 |
1.9200 |
500 |
0 |
0 |
[+] |
| ITB |
1.98 1.98 |
1.7850 2.1700 |
09:00 13:58 12:20 12:19
|
30 1 370 230
|
1,9800 1,9400 1,9500 1,9400
|
2 4 1 1 |
2191 2028 1000 200 |
1.7800 1.7000 1.6950 1.5200 |
1.9800 1.9900 2.0000 2.0600 |
763 500 1200 398 |
1 1 1 1 |
|
| INTERCARS |
750,0000 |
12:47 |
11 |
770.00 |
-2.34 % |
9 |
747.0000 |
748.0000 |
2 |
2 |
1 772 |
[+] |
| CAR |
748.00 770.00 |
693.0000 847.0000 |
12:47 12:47 12:47 12:47
|
11 11 11 1
|
750,0000 748,0000 748,0000 748,0000
|
1 2 1 2 |
1 7 11 27 |
746.0000 745.0000 744.0000 743.0000 |
750.0000 751.0000 752.0000 753.0000 |
20 11 25 38 |
2 1 1 4 |
|
| INTERSPPL |
0,3900 |
11:28 |
100 |
0.39 |
1.56 % |
315 |
0.3840 |
0.3900 |
1272 |
0 |
0 |
[+] |
| IPO |
0.39 0.39 |
0.3525 0.4305 |
09:49 09:00 14:45 11:45
|
28 1 5000 100
|
0,3900 0,3915 0,3840 0,3925
|
1 1 1 1 |
2626 100 100 1818 |
0.3835 0.3810 0.3770 0.3720 |
0.3915 0.3920 0.3925 0.3945 |
3499 1353 4040 3100 |
1 1 1 1 |
|
| INTROL |
7,2400 |
12:23 |
3 |
7.18 |
0.28 % |
85 |
7.2400 |
7.3400 |
200 |
0 |
1 |
[+] |
| INL |
7.18 7.24 |
6.4800 7.8800 |
11:52 11:52 11:52 11:43
|
1 1 47 15
|
7,2400 7,2400 7,2200 7,2200
|
2 2 2 4 |
2 24 269 254 |
7.2000 7.1800 7.1600 7.1400 |
7.3600 7.3800 7.4000 7.4200 |
30 193 300 300 |
1 1 2 2 |
|
| IPOPEMA |
6,8200 |
12:47 |
100 |
6.66 |
-2.29 % |
511 |
6.8200 |
6.8600 |
185 |
12 |
83 |
[+] |
| IPE |
6.64 6.88 |
6.0000 7.3200 |
12:34 12:28 12:19 12:19
|
189 15 1211 512
|
6,8200 6,8600 6,8600 6,8600
|
1 3 1 1 |
3000 1720 300 1000 |
6.7200 6.7000 6.6800 6.6600 |
6.8800 6.9800 7.0000 7.1800 |
1673 32031 24 1916 |
1 3 2 1 |
|
| IZOLACJA |
3,7000 |
12:46 |
1000 |
3.96 |
-4.15 % |
100 |
3.6800 |
3.7000 |
2087 |
2 |
6 |
[+] |
| IZO |
3.61 3.96 |
3.5700 4.3500 |
11:50 11:10 10:24 09:20
|
400 210 3 1
|
3,7000 3,7000 3,7000 3,6100
|
1 2 1 1 |
300 127 3 700 |
3.6500 3.6100 3.6000 3.5700 |
3.9200 3.9600 3.9800 3.9900 |
3000 630 688 4907 |
3 1 2 1 |
|
| IZOSTAL |
3,1300 |
12:38 |
150 |
3.15 |
-0.63 % |
1774 |
3.1300 |
3.1500 |
6771 |
4 |
12 |
[+] |
| IZS |
3.13 3.16 |
2.8400 3.4600 |
12:22 10:50 10:43 10:40
|
100 1000 63 490
|
3,1500 3,1500 3,1500 3,1500
|
3 2 3 1 |
569 1500 28080 100 |
3.1200 3.1100 3.1000 3.0900 |
3.1600 3.1700 3.1800 3.2000 |
945 14220 200 2659 |
3 4 1 3 |
|
| JRHOLDING |
4,7800 |
12:00 |
195 |
4.79 |
0.63 % |
12 |
4.6500 |
4.7800 |
617 |
2 |
9 |
[+] |
| JRH |
4.64 4.79 |
4.3200 5.2600 |
11:25 11:11 11:11 10:14
|
50 88 12 2
|
4,7800 4,7800 4,7800 4,6400
|
1 1 2 3 |
10 12 1006 521 |
4.6400 4.6300 4.6200 4.6100 |
4.7900 4.8300 4.8500 4.8600 |
271 946 885 665 |
1 2 1 1 |
|
| JSW |
27,8500 |
12:47 |
920 |
28.66 |
-0.54 % |
100 |
27.8800 |
27.8900 |
1631 |
184 |
5 135 |
[+] |
| JSW |
27.54 28.67 |
25.8000 31.5200 |
12:47 12:47 12:47 12:47
|
69 170 166 211
|
27,8500 27,8600 27,8600 27,8600
|
1 2 3 2 |
104 274 841 342 |
27.8700 27.8600 27.8500 27.8400 |
27.9000 27.9200 27.9300 27.9400 |
320 350 280 300 |
2 1 1 1 |
|
| JWWINVEST |
2,9900 |
12:01 |
3 |
2.93 |
2.40 % |
146 |
2.9200 |
2.9900 |
97 |
1 |
2 |
[+] |
| JWW |
2.91 2.99 |
2.6400 3.2200 |
10:30 10:30 10:30 10:30
|
12 100 100 38
|
2,9100 2,9200 2,9300 2,9300
|
1 2 2 3 |
188 375 790 2220 |
2.9100 2.9000 2.8900 2.8800 |
3.0000 3.0100 3.0200 3.0300 |
838 2510 50 69 |
2 1 1 1 |
|
| KCI |
0,9140 |
12:13 |
336 |
0.92 |
-0.22 % |
4305 |
0.9140 |
0.9300 |
1994 |
5 |
4 |
[+] |
| KCI |
0.91 0.93 |
0.8260 1.0050 |
12:10 10:31 10:08 10:02
|
52 6 4058 203
|
0,9140 0,9300 0,9160 0,9160
|
1 1 1 2 |
3186 5000 5000 2798 |
0.9120 0.9040 0.8880 0.8800 |
0.9360 0.9380 0.9400 0.9440 |
6178 5695 2988 1767 |
1 1 1 1 |
|
| KERNEL |
19,7400 |
12:15 |
4 |
19.64 |
0.51 % |
2000 |
19.6000 |
19.7400 |
46 |
2 |
39 |
[+] |
| KER |
19.54 19.76 |
17.6800 21.6000 |
11:55 11:55 11:55 11:28
|
51 450 50 5
|
19,5400 19,5600 19,5600 19,5600
|
1 2 2 1 |
418 996 106 50 |
19.5600 19.5400 19.5200 19.5000 |
19.7800 19.8000 19.8800 19.9000 |
1211 2000 3150 10 |
3 2 1 1 |
|
| KETY |
1 143,0000 |
12:50 |
8 |
1,134.00 |
1.24 % |
22 |
1140.0000 |
1143.0000 |
32 |
3 |
3 186 |
[+] |
| KTY |
1,119.00 1,143.00 |
1021.0000 1247.0000 |
12:49 12:48 12:48 12:48
|
6 3 1 2
|
1 143,0000 1 143,0000 1 143,0000 1 143,0000
|
2 2 3 1 |
17 10 56 75 |
1139.0000 1138.0000 1137.0000 1136.0000 |
1144.0000 1145.0000 1146.0000 1147.0000 |
15 79 97 111 |
4 5 4 3 |
|
| KGHM |
377,4000 |
12:50 |
56 |
378.50 |
-0.68 % |
69 |
377.3000 |
377.3500 |
47 |
577 |
214 303 |
[+] |
| KGH |
362.10 378.80 |
340.6500 416.3500 |
12:50 12:50 12:50 12:50
|
37 50 68 13
|
377,4000 377,4000 377,4000 377,4000
|
3 6 2 1 |
144 375 171 8 |
377.2500 377.2000 377.1500 377.1000 |
377.4000 377.4500 377.5000 377.5500 |
241 174 100 36 |
4 3 1 1 |
|
| KGL |
10,5000 |
12:33 |
760 |
10.40 |
0.96 % |
762 |
10.5000 |
11.0000 |
5 |
1 |
10 |
[+] |
| KGL |
10.40 10.50 |
9.4000 11.4000 |
12:32 09:00 11:04 11:03
|
183 2 1 4
|
10,4000 10,4000 10,4000 10,4000
|
1 1 1 1 |
517 300 105 98 |
10.4000 10.2000 10.1000 10.0000 |
11.4000 11.5000 11.6000 12.0000 |
705 400 38 204 |
1 1 1 3 |
|
| KINOPOL |
19,6500 |
11:28 |
46 |
19.75 |
0.00 % |
10 |
19.7000 |
19.9500 |
101 |
0 |
3 |
[+] |
| KPL |
19.65 20.00 |
17.8000 21.7000 |
11:28 11:28 09:15 09:06
|
89 2 1 1
|
19,6500 19,7000 19,6500 20,0000
|
5 5 4 4 |
325 1037 277 1356 |
19.6500 19.6000 19.5000 19.4000 |
20.0000 20.1000 20.2000 20.3000 |
693 665 169 1041 |
2 2 2 4 |
|
| KOGENERA |
81,9000 |
12:49 |
50 |
81.10 |
-0.49 % |
650 |
81.9000 |
82.0000 |
454 |
1 |
80 |
[+] |
| KGN |
81.00 82.30 |
73.0000 89.2000 |
12:49 12:49 12:28 12:17
|
50 50 12 11
|
81,9000 81,9000 81,9000 81,8000
|
1 1 1 1 |
13 24 60 500 |
81.8000 81.7000 81.6000 81.5000 |
82.3000 82.5000 82.7000 82.8000 |
371 112 29 200 |
3 2 1 1 |
|
| KOMPAP |
18,8000 |
12:36 |
222 |
18.90 |
-2.08 % |
500 |
18.5000 |
18.9000 |
342 |
1 |
11 |
[+] |
| KMP |
18.80 18.90 |
17.1000 20.6000 |
12:36 09:00 16:48 16:05
|
278 58 2 68
|
18,8000 18,9000 19,2000 18,9000
|
1 1 1 1 |
420 300 200 300 |
18.4000 17.8000 17.7000 17.5000 |
19.2000 19.9000 20.0000 20.6000 |
396 68 269 455 |
1 1 1 1 |
|
| KOMPUTRON |
6,0000 |
09:50 |
83 |
5.81 |
-0.99 % |
326 |
5.8200 |
6.0000 |
412 |
0 |
1 |
[+] |
| KOM |
5.81 6.00 |
5.2300 6.3900 |
09:06 09:00 15:17 14:06
|
5 1 1 5
|
6,0000 5,8100 6,0600 6,0800
|
2 2 1 1 |
209 250 2 5 |
5.8100 5.8000 5.7900 5.7400 |
6.0300 6.0600 6.0700 6.0900 |
668 1000 1010 10 |
1 1 2 1 |
|
| KPPD |
19,0000 |
12:24 |
12 |
19.50 |
0.53 % |
398 |
19.0000 |
19.9000 |
390 |
0 |
3 |
[+] |
| KPD |
19.00 19.70 |
17.6000 21.4000 |
10:51 10:06 11:25 09:37
|
100 50 76 2
|
19,7000 19,5000 18,9000 18,9000
|
1 1 1 1 |
26 500 55 140 |
18.8000 18.5000 18.3000 18.1000 |
20.6000 21.4000 22.0000 26.4000 |
234 69 210 38 |
1 1 2 1 |
|
| KRAKCHEM |
0,3390 |
11:58 |
1158 |
0.34 |
2.11 % |
510 |
0.3260 |
0.3390 |
27428 |
18 |
6 |
[+] |
| KCH |
0.33 0.34 |
0.3050 0.3710 |
11:58 10:55 10:55 10:55
|
8 100 100 100
|
0,3380 0,3390 0,3390 0,3390
|
2 3 1 4 |
5408 16192 6200 5377 |
0.3240 0.3220 0.3200 0.3180 |
0.3400 0.3420 0.3440 0.3450 |
33000 6829 5734 115 |
2 2 2 1 |
|
| KRKA |
1 094,0000 |
12:26 |
1 |
1,090.00 |
0.18 % |
3 |
1082.0000 |
1094.0000 |
4 |
0 |
8 |
[+] |
| KRK |
1,074.00 1,094.00 |
981.0000 1198.0000 |
11:44 10:55 10:55 10:12
|
1 1 1 1
|
1 094,0000 1 094,0000 1 092,0000 1 074,0000
|
1 2 1 1 |
250 11 66 1 |
1080.0000 1074.0000 1072.0000 1070.0000 |
1096.0000 1100.0000 1102.0000 1160.0000 |
1 30 250 1 |
1 1 1 1 |
|
| KRUK |
430,6000 |
12:50 |
6 |
424.50 |
1.39 % |
29 |
430.4000 |
430.6000 |
55 |
18 |
7 573 |
[+] |
| KRU |
423.50 431.00 |
382.1000 466.9000 |
12:50 12:50 12:50 12:50
|
7 1 4 6
|
430,6000 430,6000 430,6000 430,6000
|
1 2 2 8 |
7 34 34 123 |
430.3000 430.2000 430.1000 430.0000 |
430.7000 430.8000 430.9000 431.0000 |
67 11 73 32 |
3 1 3 3 |
|
| KRVITAMIN |
12,8000 |
14:30 |
1 |
0.00 |
0.00 % |
9 |
11.9500 |
12.7500 |
160 |
0 |
0 |
[+] |
| KVT |
0.00 0.00 |
11.5500 14.0500 |
13:15 13:15 13:15 13:08
|
17 159 8 159
|
12,8500 12,8500 12,8000 12,2000
|
1 1 2 1 |
60 5 240 177 |
11.9000 11.8500 11.8000 11.6500 |
12.8000 12.8500 12.9000 12.9500 |
199 82 507 572 |
2 1 2 3 |
|
| KSGAGRO |
3,7000 |
12:27 |
124 |
3.74 |
-2.12 % |
3 |
3.7050 |
3.7600 |
30 |
0 |
1 |
[+] |
| KSG |
3.70 3.76 |
3.3650 4.1050 |
12:27 09:50 09:34 09:33
|
3 1 3 5
|
3,7050 3,7550 3,7300 3,7300
|
1 1 1 1 |
876 10 500 10 |
3.7000 3.6800 3.6700 3.6650 |
3.7750 3.7800 3.7850 3.7900 |
5 250 258 260 |
1 1 1 1 |
|
| LARQ |
2,0000 |
10:04 |
7 |
2.03 |
0.00 % |
1050 |
1.9600 |
2.0200 |
3713 |
7 |
15 |
[+] |
| LRQ |
2.00 2.03 |
1.8300 2.2300 |
10:01 10:01 10:00 10:00
|
490 2000 1253 747
|
2,0000 2,0000 2,0000 2,0000
|
1 1 1 1 |
1000 3897 333 345 |
1.9300 1.9250 1.9100 1.8600 |
2.0300 2.0500 2.0800 2.1000 |
1698 2000 1243 990 |
2 1 2 1 |
|
| LENA |
2,2400 |
10:48 |
300 |
2.27 |
0.00 % |
809 |
2.2400 |
2.2600 |
1464 |
0 |
1 |
[+] |
| LEN |
2.24 2.27 |
2.0500 2.4900 |
10:35 10:34 10:21 10:05
|
100 16 25 11
|
2,2400 2,2400 2,2600 2,2600
|
4 8 5 12 |
2819 5927 6791 6865 |
2.2300 2.2200 2.2100 2.2000 |
2.2700 2.2800 2.2900 2.3000 |
478 5300 200 300 |
1 2 1 1 |
|
| LENTEX |
7,2400 |
11:03 |
100 |
7.24 |
-0.28 % |
150 |
7.0000 |
7.2200 |
167 |
0 |
1 |
[+] |
| LTX |
7.24 7.24 |
6.5200 7.9600 |
16:49 16:49 09:00 15:00
|
1 279 200 1
|
7,2600 7,0600 7,0000 7,1400
|
1 1 3 1 |
30 30 54 50 |
6.9800 6.9600 6.9400 6.9200 |
7.2400 7.2600 7.2800 7.3200 |
828 4661 1040 750 |
1 3 2 1 |
|
| LESS |
0,2300 |
11:37 |
2000 |
0.24 |
-3.36 % |
50 |
0.2310 |
0.2370 |
50 |
2 |
0 |
[+] |
| LES |
0.23 0.24 |
0.2150 0.2610 |
11:37 11:36 09:00 09:00
|
50 50 2 2
|
0,2300 0,2310 0,2380 0,2380
|
1 1 1 1 |
5000 1640 450 10000 |
0.2300 0.2290 0.2270 0.2260 |
0.2380 0.2390 0.2400 0.2420 |
16988 26233 104439 6300 |
1 3 3 1 |
|
| LIBET |
1,3500 |
11:54 |
300 |
1.24 |
9.31 % |
300 |
1.2700 |
1.3400 |
1034 |
25 |
33 |
[+] |
| LBT |
1.24 1.35 |
1.1200 1.3600 |
11:47 11:38 11:38 11:38
|
3780 183 37 409
|
1,3000 1,3200 1,3350 1,3500
|
1 1 2 2 |
2299 1700 7750 9000 |
1.2650 1.2600 1.2550 1.2500 |
1.3450 1.3500 1.3800 1.3900 |
2500 7500 470 129 |
1 2 1 1 |
|
| LOKUM |
23,2000 |
13:06 |
2 |
0.00 |
0.00 % |
39 |
22.8000 |
23.1000 |
19 |
0 |
0 |
[+] |
| LKD |
0.00 0.00 |
20.9000 25.5000 |
12:46 11:15 11:15 10:36
|
20 13 33 33
|
23,2000 22,7000 22,8000 23,3000
|
1 2 1 1 |
34 29 40 15 |
22.7000 22.6000 22.5000 22.4000 |
23.2000 23.3000 23.4000 23.9000 |
203 436 106 5 |
1 2 1 1 |
|
| LPP |
20 620,0000 |
12:50 |
1 |
20,320.00 |
1.88 % |
7 |
20600.0000 |
20620.0000 |
3 |
1 |
16 571 |
[+] |
| LPP |
20,160.00 20,640.00 |
18290.0000 22340.0000 |
12:49 12:49 12:49 12:48
|
1 1 1 1
|
20 620,0000 20 620,0000 20 620,0000 20 600,0000
|
4 1 1 4 |
7 3 4 35 |
20580.0000 20560.0000 20540.0000 20520.0000 |
20640.0000 20660.0000 20680.0000 20700.0000 |
8 6 17 36 |
5 3 4 4 |
|
| LSISOFT |
46,0000 |
11:46 |
35 |
47.50 |
-3.16 % |
82 |
45.1000 |
46.0000 |
170 |
0 |
13 |
[+] |
| LSI |
46.00 47.50 |
42.8000 52.2000 |
11:26 10:17 09:17 09:00
|
80 150 11 9
|
46,0000 46,0000 46,0000 47,5000
|
1 1 1 2 |
200 1 180 208 |
45.0000 44.7000 44.0000 43.0000 |
47.4000 47.5000 49.7000 49.9000 |
170 648 2 103 |
1 1 1 2 |
|
| LUBAWA |
9,0850 |
12:50 |
5 |
8.80 |
3.83 % |
41 |
9.0650 |
9.0850 |
268 |
146 |
1 297 |
[+] |
| LBW |
8.68 9.11 |
7.9200 9.6800 |
12:49 12:47 12:46 12:45
|
148 110 2 22
|
9,0850 9,0850 9,0850 9,0850
|
2 1 2 1 |
1630 80 504 418 |
9.0600 9.0550 9.0500 9.0450 |
9.0900 9.0950 9.1000 9.1050 |
82 220 435 1000 |
1 1 1 1 |
|
| MABION |
7,7000 |
12:11 |
1 |
7.70 |
0.00 % |
200 |
7.6500 |
7.6900 |
50 |
4 |
31 |
[+] |
| MAB |
7.62 7.74 |
6.9300 8.4700 |
12:11 12:11 12:11 12:11
|
373 100 25 2
|
7,6500 7,6500 7,6600 7,6600
|
1 2 1 1 |
150 577 200 424 |
7.6300 7.6200 7.6100 7.6000 |
7.7000 7.7400 7.7700 7.7800 |
58 40 334 2286 |
1 1 2 3 |
|
| MAKARONPL |
21,1000 |
11:28 |
1 |
21.35 |
-1.17 % |
100 |
21.1000 |
21.2500 |
161 |
1 |
26 |
[+] |
| MAK |
21.10 21.35 |
19.2200 23.4500 |
11:26 11:22 11:11 10:53
|
111 87 24 589
|
21,2500 21,2000 21,2000 21,1000
|
4 12 4 5 |
243 435 82 118 |
21.0500 21.0000 20.9500 20.9000 |
21.3000 21.3500 21.4000 21.4500 |
302 299 66 83 |
3 5 4 4 |
|
| MANGATA |
68,2000 |
11:56 |
13 |
69.20 |
-2.85 % |
25 |
68.2000 |
69.2000 |
64 |
1 |
47 |
[+] |
| MGT |
68.20 69.20 |
62.4000 76.0000 |
11:56 11:56 11:55 11:55
|
20 158 100 1
|
68,2000 68,2000 68,4000 68,4000
|
5 2 1 1 |
49 24 23 50 |
68.0000 67.8000 67.6000 67.4000 |
69.6000 69.8000 70.0000 70.2000 |
45 287 181 107 |
2 2 4 1 |
|
| MARVIPOL |
11,0000 |
12:44 |
349 |
11.10 |
0.00 % |
3331 |
11.0000 |
11.1000 |
1155 |
79 |
873 |
[+] |
| MVP |
10.95 11.10 |
10.0000 12.2000 |
12:44 12:44 12:44 12:44
|
220 9 700 1180
|
11,0000 11,0000 11,0000 11,0000
|
4 4 5 4 |
1620 2068 1245 353 |
10.9500 10.9000 10.8500 10.8000 |
11.1500 11.2000 11.2500 11.3000 |
5712 3821 3551 2290 |
7 6 6 6 |
|
| MAXCOM |
6,2400 |
10:21 |
35 |
6.26 |
-3.41 % |
224 |
6.2400 |
6.4200 |
4 |
0 |
1 |
[+] |
| MXC |
6.24 6.26 |
5.6400 6.8800 |
09:14 09:14 09:12 10:33
|
186 10 4 3
|
6,2400 6,2400 6,2600 6,4600
|
4 1 1 4 |
519 1700 101 384 |
6.2200 6.2000 6.1400 6.1200 |
6.4400 6.4600 6.4800 6.5400 |
240 1600 648 5 |
1 1 1 1 |
|
| MBANK |
1 253,5000 |
12:50 |
3 |
1,200.00 |
5.16 % |
35 |
1253.0000 |
1254.5000 |
34 |
15 |
18 012 |
[+] |
| MBK |
1,200.00 1,260.00 |
1080.0000 1320.0000 |
12:50 12:50 12:50 12:50
|
2 8 3 7
|
1 253,5000 1 253,5000 1 254,5000 1 254,5000
|
3 1 2 1 |
31 4 20 7 |
1252.5000 1252.0000 1251.5000 1251.0000 |
1255.0000 1256.0000 1256.5000 1257.0000 |
82 20 15 63 |
8 3 2 1 |
|
| MBWS |
11,2000 |
13:54 |
711 |
0.00 |
0.00 % |
720 |
11.0000 |
11.5500 |
700 |
0 |
0 |
[+] |
| MBW |
0.00 0.00 |
10.1000 12.3000 |
12:54 11:03 13:30 09:06
|
9 20 14 35
|
11,2000 11,2000 11,2000 11,1000
|
1 1 1 0 |
1000 1000 1500 0 |
7.0000 6.0000 5.0000 0.0000 |
12.5000 14.5000 18.8000 19.8000 |
14 220 160 140 |
1 1 1 1 |
|
| MCI |
27,9000 |
12:20 |
36 |
27.90 |
-0.36 % |
64 |
27.9000 |
28.2000 |
747 |
1 |
26 |
[+] |
| MCI |
27.90 28.40 |
25.2000 30.6000 |
12:20 12:20 11:58 11:58
|
125 39 200 200
|
27,9000 27,9000 28,0000 28,0000
|
2 2 3 1 |
31 350 935 145 |
27.8000 27.6000 27.5000 27.4000 |
28.3000 28.4000 28.5000 28.6000 |
500 304 795 305 |
1 3 7 2 |
|
| MDIENERGIA |
1,6000 |
11:44 |
150 |
1.41 |
22.14 % |
55757 |
PKC |
PKC |
2116 |
673 |
998 |
[+] |
| MDI |
1.32 1.60 |
1.2700 1.6000 |
11:44 11:44 11:44 11:44
|
1500 347 666 100
|
1,6000 1,6000 1,6000 1,6000
|
1 1 1 2 |
200 8905 1000 7126 |
1.8000 1.7500 1.7200 1.7000 |
1.6000 1.6300 1.6350 1.6400 |
10700 1000 1555 6414 |
2 1 1 4 |
|
| MEDICALG |
30,5000 |
12:47 |
131 |
32.00 |
-2.56 % |
56 |
30.3500 |
30.5000 |
4604 |
44 |
1 381 |
[+] |
| MDG |
30.00 32.00 |
28.8000 35.2000 |
12:46 12:45 12:45 12:45
|
1 6 141 3
|
30,5000 30,5000 30,3500 30,4000
|
2 4 5 1 |
4 303 1251 409 |
30.3000 30.2500 30.2000 30.1500 |
30.5500 30.6000 30.6500 30.7500 |
3 3 493 535 |
1 2 1 1 |
|
| MEDINICE |
72,7000 |
12:45 |
1 |
73.00 |
0.28 % |
94 |
71.7000 |
72.7000 |
474 |
5 |
353 |
[+] |
| ICE |
71.50 73.40 |
65.7000 80.3000 |
12:40 12:34 12:30 12:27
|
6 1 4 5
|
72,7000 72,7000 72,7000 71,6000
|
2 5 2 1 |
375 531 8 10 |
71.6000 71.5000 71.4000 71.3000 |
72.8000 72.9000 73.0000 73.1000 |
254 60 822 778 |
2 1 3 3 |
|
| MENNICA |
43,6000 |
12:49 |
60 |
43.00 |
0.23 % |
49 |
43.1000 |
43.6000 |
60 |
1 |
27 |
[+] |
| MNC |
43.00 43.60 |
38.7000 47.3000 |
12:48 12:48 12:47 12:47
|
60 60 27 37
|
43,6000 43,6000 43,6000 43,6000
|
4 1 1 2 |
602 2 7 13 |
43.0000 42.9000 42.8000 42.7000 |
43.8000 43.9000 44.0000 44.1000 |
569 200 182 100 |
4 1 3 1 |
|
| MERCATOR |
59,0000 |
12:47 |
43 |
59.70 |
-0.67 % |
107 |
58.7000 |
59.0000 |
134 |
11 |
665 |
[+] |
| MRC |
57.70 59.70 |
53.8000 65.6000 |
12:46 12:45 12:45 12:45
|
51 72 62 14
|
58,9000 58,6000 58,6000 58,6000
|
3 5 2 4 |
163 343 260 112 |
58.6000 58.5000 58.4000 58.3000 |
59.1000 59.2000 59.3000 59.5000 |
50 191 692 51 |
1 4 1 1 |
|
| MERCOR |
14,8000 |
12:48 |
1 |
14.95 |
0.68 % |
1 |
14.3000 |
14.8000 |
1 |
2 |
26 |
[+] |
| MCR |
14.00 15.10 |
13.5000 16.4000 |
12:06 12:05 12:05 12:05
|
1122 5 10 1
|
14,0000 14,0000 14,0000 14,0500
|
1 1 1 1 |
568 116 117 14 |
14.2000 14.1000 14.0500 14.0000 |
14.8500 14.9500 15.0500 15.1000 |
556 10 67 156 |
2 1 1 1 |
|
| MEXPOLSKA |
3,8400 |
12:27 |
2 |
3.85 |
-0.26 % |
3120 |
3.7200 |
3.8400 |
236 |
2 |
9 |
[+] |
| MEX |
3.72 3.85 |
3.4700 4.2300 |
12:27 12:27 12:27 12:27
|
2 2 2 2
|
3,8400 3,8400 3,8400 3,8400
|
1 1 1 3 |
8390 10 132 354 |
3.7100 3.7000 3.6600 3.6500 |
3.8500 3.8600 3.8700 3.8900 |
2016 2700 300 614 |
2 1 1 2 |
|
| MFO |
32,0000 |
12:17 |
250 |
33.20 |
-4.19 % |
8 |
32.0000 |
32.5000 |
308 |
1 |
30 |
[+] |
| MFO |
31.50 33.20 |
29.9000 36.5000 |
12:17 12:16 12:16 11:23
|
4 312 83 28
|
32,0000 32,1000 32,1000 32,5000
|
1 2 2 2 |
21 61 26 148 |
31.9000 31.7000 31.6000 31.5000 |
32.7000 33.0000 33.1000 33.2000 |
14 100 10 91 |
1 1 1 1 |
|
| MILKILAND |
1,7420 |
12:30 |
400 |
1.75 |
-0.23 % |
920 |
1.7120 |
1.7420 |
502 |
12 |
21 |
[+] |
| MLK |
1.71 1.75 |
1.5740 1.9220 |
11:28 11:25 11:25 09:48
|
40 40 12 99
|
1,7120 1,7120 1,7120 1,7460
|
1 2 7 1 |
1000 5862 9600 770 |
1.7100 1.7020 1.7000 1.6980 |
1.7460 1.7480 1.7500 1.7600 |
1937 2000 10339 2 |
2 1 1 1 |
|
| MILLENNIUM |
18,5800 |
12:48 |
365 |
18.17 |
3.22 % |
814 |
18.5450 |
18.5750 |
589 |
97 |
1 779 |
[+] |
| MIL |
18.03 18.64 |
16.3550 19.9850 |
12:48 12:48 12:48 12:48
|
121 438 4 118
|
18,5750 18,5750 18,5750 18,5650
|
1 4 3 2 |
489 1575 440 203 |
18.5400 18.5350 18.5300 18.5250 |
18.5850 18.5900 18.5950 18.6000 |
249 435 438 9134 |
1 1 2 7 |
|
| MIRACULUM |
0,6180 |
11:28 |
900 |
0.61 |
1.31 % |
850 |
0.6100 |
0.6180 |
50 |
2 |
1 |
[+] |
| MIR |
0.61 0.62 |
0.5500 0.6700 |
09:03 15:36 14:21 12:55
|
1150 100 50 77
|
0,6100 0,6100 0,6100 0,5980
|
1 1 1 1 |
3200 2923 3800 1390 |
0.6000 0.5980 0.5960 0.5920 |
0.6200 0.6260 0.6280 0.6300 |
2060 4000 9023 11000 |
1 1 2 2 |
|
| MIRBUD |
10,1900 |
12:49 |
1 |
10.15 |
-0.97 % |
845 |
10.1500 |
10.1900 |
204 |
263 |
2 650 |
[+] |
| MRB |
9.80 10.35 |
9.1350 11.1600 |
12:49 12:49 12:49 12:49
|
2 1 109 200
|
10,1500 10,1500 10,1500 10,1500
|
1 3 4 4 |
91 301 1944 3388 |
10.1400 10.1300 10.1200 10.1100 |
10.2000 10.2100 10.2200 10.2300 |
1824 3697 1471 121 |
3 2 2 1 |
|
| MLPGROUP |
101,0000 |
12:10 |
10 |
100.50 |
-0.49 % |
16 |
100.5000 |
101.0000 |
70 |
0 |
11 |
[+] |
| MLG |
100.50 101.00 |
90.6000 110.5000 |
10:25 09:00 09:00 09:00
|
4 5 15 80
|
100,5000 100,5000 100,5000 100,5000
|
2 2 1 1 |
110 56 9 77 |
100.0000 99.4000 99.0000 98.8000 |
101.5000 102.5000 103.0000 107.0000 |
41 3 206 63 |
2 1 4 2 |
|
| MLSYSTEM |
15,2400 |
12:42 |
2 |
15.10 |
-0.26 % |
1834 |
15.1000 |
15.2400 |
23 |
4 |
59 |
[+] |
| MLS |
15.10 15.28 |
13.6000 16.6000 |
12:07 11:25 10:55 10:55
|
13 50 499 1010
|
15,2400 15,2400 15,1000 15,1200
|
4 5 11 2 |
422 2848 1404 111 |
15.0600 15.0200 15.0000 14.9800 |
15.2600 15.2800 15.3000 15.3800 |
323 514 783 809 |
1 3 1 1 |
|
| MOBRUK |
360,0000 |
12:47 |
2 |
360.00 |
1.41 % |
24 |
357.5000 |
360.0000 |
18 |
1 |
394 |
[+] |
| MBR |
355.50 361.50 |
324.0000 396.0000 |
12:39 12:39 12:39 12:38
|
1 2 3 8
|
357,5000 357,5000 357,5000 357,5000
|
1 3 2 7 |
31 108 97 87 |
356.5000 356.0000 355.5000 355.0000 |
360.5000 361.0000 361.5000 362.0000 |
25 3 51 60 |
2 1 3 8 |
|
| MODIVO |
77,8000 |
12:50 |
25 |
79.26 |
-1.84 % |
97 |
77.7600 |
77.7800 |
99 |
212 |
16 321 |
[+] |
| MDV |
76.02 79.28 |
71.3400 87.1800 |
12:50 12:50 12:50 12:50
|
40 36 11 12
|
77,7800 77,7800 77,7800 77,7800
|
3 1 1 1 |
180 66 66 66 |
77.7400 77.7200 77.7000 77.6800 |
77.8000 77.8400 77.8800 77.9000 |
204 14 50 1 |
3 1 1 1 |
|
| MOJ |
1,6000 |
10:14 |
2000 |
1.60 |
0.00 % |
4800 |
1.6000 |
1.6900 |
2766 |
2 |
3 |
[+] |
| MOJ |
1.60 1.60 |
1.4400 1.7600 |
10:50 15:09 15:09 11:10
|
2000 4800 966 490
|
1,6000 1,6000 1,6000 1,6000
|
1 2 1 1 |
388 1404 530 700 |
1.5300 1.5100 1.5000 1.4500 |
1.7000 1.7400 1.7500 1.7700 |
5090 3400 1100 5500 |
2 2 1 1 |
|
| MOL |
45,8000 |
12:43 |
100 |
48.38 |
-4.30 % |
1107 |
45.8000 |
46.2400 |
1000 |
9 |
409 |
[+] |
| MOL |
45.72 48.38 |
43.5600 53.2000 |
12:39 12:39 12:39 12:34
|
160 9 1 20
|
45,8000 45,8000 45,8000 46,0400
|
1 1 1 1 |
2 250 1000 50 |
45.7800 45.6000 45.5400 45.5000 |
46.2600 47.0000 47.7000 49.5000 |
1000 1 6 130 |
1 1 1 2 |
|
| MOLECURE |
5,2800 |
12:32 |
188 |
5.23 |
0.00 % |
1 |
5.2700 |
5.3400 |
69 |
11 |
56 |
[+] |
| MOC |
5.23 5.47 |
4.7100 5.7500 |
12:32 12:32 12:31 12:31
|
5 68 80 140
|
5,2800 5,2900 5,3000 5,3000
|
1 1 3 3 |
150 10 1782 1158 |
5.2500 5.2400 5.2200 5.2100 |
5.3500 5.3700 5.3800 5.3900 |
378 668 976 565 |
1 1 2 2 |
|
| MONNARI |
6,0000 |
12:17 |
700 |
6.00 |
0.00 % |
333 |
5.9000 |
6.0000 |
1099 |
1 |
6 |
[+] |
| MON |
6.00 6.00 |
5.4000 6.6000 |
12:17 12:17 16:49 16:49
|
200 100 1 497
|
6,0000 6,0000 6,0000 5,8800
|
2 2 1 2 |
1040 486 57 224 |
5.8600 5.8400 5.8200 5.8000 |
6.1200 6.1400 6.1600 6.1800 |
441 799 730 1923 |
1 3 3 2 |
|
| MOSTALPLC |
13,0500 |
10:03 |
26 |
12.80 |
-0.76 % |
53 |
12.8500 |
13.0000 |
28 |
0 |
1 |
[+] |
| MSP |
12.80 13.05 |
11.5500 14.0500 |
10:02 09:00 09:00 16:35
|
24 11 24 2
|
13,0500 12,8000 12,8000 13,1500
|
2 1 1 3 |
140 151 111 804 |
12.8000 12.7000 12.6500 12.6000 |
13.0500 13.1500 13.2000 13.4000 |
167 107 852 86 |
2 1 3 1 |
|
| MOSTALWAR |
4,3100 |
12:43 |
30 |
4.34 |
-1.15 % |
166 |
4.3000 |
4.3100 |
340 |
10 |
45 |
[+] |
| MSW |
4.20 4.44 |
3.9100 4.7700 |
12:35 12:35 12:27 12:27
|
3 127 203 300
|
4,3100 4,3100 4,3100 4,3100
|
1 1 3 3 |
30 1 361 678 |
4.2800 4.2700 4.2400 4.2300 |
4.3800 4.3900 4.4100 4.4200 |
211 30 486 900 |
1 1 2 2 |
|
| MOSTALZAB |
6,3500 |
12:41 |
288 |
6.42 |
-1.09 % |
712 |
6.3500 |
6.3700 |
685 |
17 |
111 |
[+] |
| MSZ |
6.30 6.42 |
5.7800 7.0600 |
12:12 11:59 11:57 11:46
|
4 14 150 50
|
6,3200 6,3500 6,3100 6,3100
|
1 3 2 5 |
572 588 445 1076 |
6.3300 6.3200 6.3100 6.3000 |
6.3800 6.3900 6.4000 6.4200 |
608 220 1600 6153 |
1 1 1 3 |
|
| MOVIEGAMES |
8,0000 |
11:26 |
160 |
7.85 |
-2.32 % |
100 |
7.8000 |
8.0000 |
160 |
0 |
3 |
[+] |
| MOV |
7.76 8.11 |
7.0700 8.6300 |
11:26 11:26 09:41 09:39
|
106 36 2 13
|
7,9900 7,9900 8,1000 7,7600
|
2 1 1 1 |
51 138 2 487 |
7.7700 7.7600 7.7500 7.6800 |
8.0900 8.1000 8.1200 8.2500 |
50 146 50 54 |
1 1 1 2 |
|
| MURAPOL |
41,4000 |
12:40 |
5 |
41.70 |
-0.36 % |
236 |
41.2500 |
41.4000 |
245 |
5 |
223 |
[+] |
| MUR |
40.95 41.70 |
37.5500 45.8500 |
12:23 12:23 12:23 12:19
|
102 31 42 14
|
41,3000 41,3000 41,3000 41,1000
|
1 1 1 3 |
928 13 31 102 |
41.2000 41.1500 41.1000 41.0000 |
41.4500 41.5000 41.5500 41.6500 |
97 411 361 117 |
3 2 1 4 |
|
| MUZA |
9,0500 |
15:59 |
20 |
0.00 |
0.00 % |
70 |
8.8000 |
8.9500 |
196 |
0 |
0 |
[+] |
| MZA |
0.00 0.00 |
8.1500 9.9500 |
15:59 13:38 09:20 15:50
|
180 200 200 348
|
8,9500 8,9000 8,9000 8,8500
|
2 1 2 1 |
2 863 2 70 |
8.7500 8.7000 8.3500 8.3000 |
9.0000 9.1000 9.7000 9.8000 |
279 825 500 631 |
1 1 1 1 |
|
| MWTRADE |
3,0800 |
10:06 |
2 |
3.08 |
0.00 % |
1 |
2.9400 |
3.0800 |
106 |
0 |
0 |
[+] |
| MWT |
3.08 3.08 |
2.7800 3.3800 |
17:00 09:00 09:00 12:41
|
26 320 129 6
|
3,0800 3,0600 3,0600 3,0800
|
1 1 2 2 |
360 995 1028 1001 |
2.9200 2.9000 2.8800 2.8200 |
3.1000 3.2800 3.3000 3.3600 |
400 705 1000 647 |
1 1 1 1 |
|
| NANOGROUP |
2,4050 |
12:47 |
405 |
2.42 |
0.21 % |
2505 |
2.4050 |
2.4350 |
292 |
18 |
43 |
[+] |
| NNG |
2.40 2.44 |
2.1750 2.6550 |
12:47 12:47 12:04 12:03
|
5 400 369 25
|
2,4050 2,4100 2,4350 2,4350
|
5 1 2 3 |
1891 535 2854 1042 |
2.4000 2.3950 2.3900 2.3850 |
2.4400 2.4500 2.4700 2.4900 |
2754 2000 5100 5200 |
2 1 2 2 |
|
| NEPTIS |
14,6000 |
12:27 |
1 |
14.60 |
0.00 % |
150 |
14.7000 |
15.1000 |
604 |
0 |
1 |
[+] |
| YAN |
14.60 14.60 |
13.2000 16.0000 |
09:55 09:00 09:00 11:02
|
91 1 2 20
|
14,6000 14,6000 14,6000 14,6000
|
3 6 2 1 |
41 800 6 1 |
14.6000 14.5000 14.4000 14.3000 |
15.2000 15.3000 15.4000 15.5000 |
699 405 470 1074 |
2 3 1 4 |
|
| NEUCA |
713,0000 |
12:47 |
2 |
705.00 |
1.71 % |
1 |
713.0000 |
714.0000 |
9 |
0 |
154 |
[+] |
| NEU |
702.00 715.00 |
635.0000 775.0000 |
12:47 12:46 12:46 12:46
|
1 1 1 2
|
713,0000 714,0000 714,0000 714,0000
|
1 2 1 2 |
7 2 13 2 |
712.0000 710.0000 709.0000 708.0000 |
715.0000 716.0000 718.0000 719.0000 |
9 14 20 1 |
2 2 4 1 |
|
| NEWAG |
112,8000 |
12:49 |
20 |
107.40 |
5.22 % |
53 |
112.2000 |
112.8000 |
42 |
11 |
1 222 |
[+] |
| NWG |
107.00 112.80 |
96.7000 118.0000 |
12:49 12:43 12:43 12:42
|
1 1 2 49
|
112,2000 112,8000 112,8000 112,8000
|
3 2 2 3 |
26 173 769 11 |
112.0000 111.8000 111.6000 111.4000 |
113.0000 113.2000 113.4000 113.6000 |
189 1136 139 109 |
6 4 2 2 |
|
| NEXITY |
1,0900 |
10:15 |
33 |
1.09 |
0.00 % |
137 |
1.0900 |
1.1400 |
100 |
0 |
0 |
[+] |
| NXG |
1.09 1.09 |
0.9850 1.1900 |
16:25 16:25 16:25 10:34
|
30 100 100 95
|
1,0900 1,1000 1,1100 1,1700
|
2 2 1 1 |
2150 7325 200 200 |
1.0700 1.0600 1.0500 1.0400 |
1.1500 1.1600 1.1700 1.1800 |
200 7277 305 200 |
1 3 2 1 |
|
| NOCTILUCA |
100,4000 |
12:31 |
2 |
100.60 |
-0.20 % |
26 |
99.8000 |
100.4000 |
25 |
0 |
29 |
[+] |
| NCL |
99.80 100.60 |
90.6000 110.6000 |
12:02 12:02 12:02 12:02
|
14 4 30 20
|
99,8000 100,0000 100,0000 100,0000
|
2 3 2 2 |
18 49 38 120 |
99.6000 99.5000 99.3000 99.2000 |
100.6000 100.8000 101.0000 101.2000 |
17 36 136 42 |
1 2 4 2 |
|
| NOVAVISGR |
0,6730 |
12:19 |
1291 |
0.65 |
0.60 % |
334 |
0.6600 |
0.6700 |
10 |
14 |
9 |
[+] |
| NVG |
0.65 0.67 |
0.5850 0.7150 |
12:19 12:19 12:19 11:56
|
10 10 689 1
|
0,6720 0,6700 0,6690 0,6690
|
1 3 1 1 |
6 9370 2000 400 |
0.6510 0.6500 0.6440 0.6420 |
0.6720 0.6730 0.6750 0.6770 |
20 23046 16 15 |
1 3 1 1 |
|
| NOVITA |
100,0000 |
10:48 |
1 |
99.80 |
0.40 % |
3 |
100.0000 |
101.0000 |
10 |
0 |
0 |
[+] |
| NVT |
99.80 100.00 |
90.0000 109.5000 |
09:30 09:00 11:58 11:58
|
1 1 10 6
|
100,0000 99,8000 99,6000 99,8000
|
1 1 1 2 |
2 5 10 25 |
99.8000 99.6000 99.4000 99.0000 |
101.5000 102.0000 102.5000 104.0000 |
5 136 5 5 |
1 2 1 1 |
|
| NTCAPITAL |
0,6060 |
10:45 |
100 |
0.59 |
2.36 % |
500 |
0.5740 |
0.6060 |
3074 |
19 |
11 |
[+] |
| NTC |
0.57 0.61 |
0.5340 0.6500 |
10:44 10:22 10:01 10:01
|
3 3 6849 200
|
0,6060 0,6000 0,5800 0,6060
|
1 2 1 1 |
500 9401 500 500 |
0.5720 0.5700 0.5680 0.5660 |
0.6080 0.6100 0.6120 0.6140 |
5500 500 500 300 |
2 1 1 1 |
|
| NTTSYSTEM |
11,4000 |
12:42 |
6 |
11.50 |
0.44 % |
297 |
11.4000 |
11.5000 |
209 |
1 |
15 |
[+] |
| NTT |
11.35 11.50 |
10.3500 12.6500 |
11:30 11:02 10:31 10:21
|
9 10 1 20
|
11,5000 11,4000 11,5000 11,4000
|
3 1 2 4 |
1080 1906 600 1198 |
11.3500 11.2500 11.2000 11.1500 |
11.5500 11.6000 11.6500 11.7000 |
690 2247 612 1040 |
1 3 3 2 |
|
| ODLEWNIE |
19,8000 |
12:40 |
2 |
19.70 |
1.02 % |
160 |
19.8000 |
19.9500 |
13 |
8 |
162 |
[+] |
| ODL |
19.50 20.10 |
17.7500 21.6000 |
12:30 12:26 12:26 12:26
|
2 8 2 1
|
19,9500 19,7500 19,8000 19,8000
|
3 1 1 3 |
183 197 196 347 |
19.7500 19.7000 19.6500 19.6000 |
20.0000 20.1000 20.2000 20.3000 |
1398 555 999 1276 |
2 2 4 6 |
|
| ONDE |
9,0200 |
12:25 |
221 |
9.00 |
0.33 % |
64 |
9.0100 |
9.0200 |
2040 |
13 |
118 |
[+] |
| OND |
8.93 9.07 |
8.1000 9.9000 |
12:03 11:42 11:34 11:33
|
217 30 450 92
|
9,0100 9,0200 9,0100 9,0000
|
1 1 4 1 |
192 256 1550 210 |
8.9600 8.9500 8.9200 8.9100 |
9.0300 9.0400 9.0500 9.0600 |
722 264 500 215 |
1 2 1 1 |
|
| ONEMORE |
2,6800 |
12:33 |
250 |
2.68 |
-0.37 % |
500 |
2.6800 |
2.7300 |
1416 |
42 |
113 |
[+] |
| OML |
2.61 2.75 |
2.4200 2.9400 |
12:25 12:25 12:25 12:00
|
84 700 750 7
|
2,6700 2,6800 2,7000 2,7300
|
3 3 6 3 |
2782 4800 2273 2611 |
2.6700 2.6600 2.6500 2.6400 |
2.7400 2.7500 2.7600 2.7700 |
6556 2619 5925 300 |
4 3 1 1 |
|
| ONESANO |
0,6700 |
12:08 |
1000 |
0.69 |
0.00 % |
12250 |
0.6700 |
0.6880 |
3035 |
8 |
5 |
[+] |
| ONO |
0.67 0.69 |
0.6200 0.7560 |
12:07 11:50 11:50 10:55
|
4000 600 1900 100
|
0,6700 0,6700 0,6720 0,6720
|
1 1 1 1 |
1000 26 3031 25 |
0.6640 0.6620 0.6600 0.6580 |
0.6900 0.6960 0.7000 0.7020 |
3000 3039 5317 50 |
2 3 4 1 |
|
| OPONEOPL |
88,4000 |
12:49 |
12 |
86.90 |
1.61 % |
127 |
88.3000 |
88.5000 |
322 |
7 |
592 |
[+] |
| OPN |
86.30 90.00 |
78.3000 95.5000 |
12:49 12:42 12:29 12:26
|
8 1 2 1
|
88,4000 88,4000 88,4000 88,3000
|
1 1 1 1 |
269 309 76 212 |
88.2000 88.0000 87.7000 87.5000 |
88.7000 88.9000 89.0000 89.2000 |
1 18 195 6 |
1 3 4 1 |
|
| OPTEAM |
7,7500 |
12:46 |
135 |
8.00 |
-4.91 % |
300 |
7.6500 |
7.7500 |
462 |
24 |
188 |
[+] |
| OPM |
7.40 8.20 |
7.2000 8.8000 |
12:46 12:24 12:23 12:22
|
25 9 333 18
|
7,7000 7,5500 7,7000 7,5500
|
2 1 2 4 |
388 1000 700 1547 |
7.5500 7.5000 7.4500 7.4000 |
7.8500 7.9000 7.9500 8.0500 |
186 70 287 197 |
1 1 2 1 |
|
| ORANGEPL |
15,8000 |
12:48 |
28 |
15.59 |
2.07 % |
4775 |
15.7850 |
15.8000 |
3078 |
206 |
3 228 |
[+] |
| OPL |
15.47 15.80 |
14.0350 17.1450 |
12:47 12:47 12:46 12:40
|
150 188 5 36
|
15,7950 15,7950 15,7950 15,7850
|
2 3 4 2 |
959 1290 1734 1300 |
15.7800 15.7750 15.7700 15.7650 |
15.8050 15.8100 15.8150 15.8200 |
898 345 1631 1110 |
3 1 2 3 |
|
| ORCOGROUP |
3,8800 |
09:06 |
79 |
3.88 |
0.00 % |
71 |
3.8800 |
4.3000 |
84 |
0 |
0 |
[+] |
| OPG |
3.88 3.88 |
3.5000 4.2600 |
17:02 16:27 16:26 16:07
|
1 84 80 250
|
3,8800 3,8800 3,8800 3,8800
|
1 1 1 1 |
341 412 828 928 |
3.7600 3.5200 3.3000 3.2800 |
4.4000 4.4800 4.5200 4.6000 |
250 267 17123 3082 |
1 1 1 1 |
|
| OTLOG |
13,2000 |
11:47 |
18 |
13.02 |
2.33 % |
299 |
12.9200 |
13.1800 |
144 |
0 |
6 |
[+] |
| OTS |
13.02 13.20 |
11.7200 14.3200 |
11:47 11:26 10:49 09:45
|
4 3 2 54
|
13,0600 13,0600 13,0600 13,2000
|
1 2 1 2 |
190 181 107 315 |
12.9000 12.8800 12.8400 12.8200 |
13.2000 13.2400 13.2800 13.3000 |
238 30 61 703 |
2 3 1 1 |
|
| OTMUCHOW |
5,4000 |
11:56 |
486 |
5.64 |
-3.91 % |
1389 |
5.4000 |
5.6200 |
431 |
1 |
5 |
[+] |
| OTM |
5.40 5.64 |
5.0800 6.2000 |
11:56 09:21 09:21 09:21
|
214 36 10 100
|
5,4000 5,4000 5,4200 5,4200
|
1 1 1 1 |
10 10 990 51 |
5.3800 5.3600 5.0800 5.0000 |
5.6400 5.6600 5.8000 5.8600 |
4996 1326 100 407 |
1 1 1 1 |
|
| PANOVA |
15,8500 |
10:48 |
133 |
15.70 |
0.00 % |
67 |
15.8500 |
15.9500 |
222 |
0 |
2 |
[+] |
| NVA |
15.70 15.85 |
14.1500 17.2500 |
09:18 16:48 16:48 16:12
|
6 59 80 7
|
15,7000 15,8500 15,8500 15,7000
|
1 2 1 1 |
300 177 300 110 |
15.8000 15.7000 15.6500 15.6000 |
16.0000 16.4000 16.5000 16.5500 |
850 222 51 200 |
2 1 1 1 |
|
| PASSUS |
118,4000 |
12:48 |
15 |
118.20 |
0.34 % |
112 |
117.0000 |
118.6000 |
19 |
4 |
464 |
[+] |
| PAS |
116.60 119.80 |
106.4000 130.0000 |
12:48 12:47 12:46 12:45
|
1 17 1 1
|
118,4000 118,6000 117,0000 118,8000
|
2 6 2 4 |
22 44 455 15 |
116.8000 116.6000 116.4000 116.2000 |
118.8000 119.0000 119.2000 119.4000 |
17 97 27 140 |
1 1 3 2 |
|
| PATENTUS |
2,9100 |
11:27 |
50 |
2.87 |
0.00 % |
76 |
2.8700 |
2.9100 |
199 |
1 |
2 |
[+] |
| PAT |
2.87 2.91 |
2.5900 3.1500 |
11:17 10:35 09:20 16:27
|
4 1 533 358
|
2,8700 2,9100 2,8700 2,9100
|
3 1 2 2 |
960 381 948 700 |
2.8600 2.8400 2.8300 2.8200 |
2.9200 2.9400 2.9500 2.9600 |
831 497 1700 1450 |
2 1 2 2 |
|
| PCCEXOL |
2,0100 |
12:44 |
13 |
2.00 |
0.50 % |
900 |
1.9850 |
2.0100 |
2225 |
11 |
22 |
[+] |
| PCX |
1.98 2.01 |
1.8000 2.1900 |
12:16 12:16 12:16 12:16
|
447 975 680 1789
|
2,0100 2,0100 2,0100 2,0100
|
4 3 6 5 |
3440 1685 3770 2340 |
1.9800 1.9750 1.9700 1.9650 |
2.0200 2.0300 2.0400 2.0500 |
5686 3942 8308 12590 |
6 6 8 12 |
|
| PCCROKITA |
67,5000 |
12:40 |
7 |
67.50 |
-0.59 % |
168 |
67.4000 |
67.5000 |
625 |
1 |
42 |
[+] |
| PCR |
67.40 68.30 |
60.8000 74.2000 |
12:28 12:28 12:28 12:28
|
147 15 15 1
|
67,4000 67,4000 67,4000 67,4000
|
1 1 2 5 |
10 50 180 301 |
67.3000 67.2000 67.1000 67.0000 |
68.0000 68.2000 68.3000 68.4000 |
21 50 98 225 |
1 1 3 3 |
|
| PCFGROUP |
3,6150 |
11:54 |
30 |
3.56 |
0.42 % |
411 |
3.5750 |
3.6150 |
263 |
1 |
4 |
[+] |
| PCF |
3.56 3.65 |
3.2050 3.9150 |
11:06 10:54 10:16 10:14
|
22 7 76 5
|
3,5700 3,6150 3,6300 3,6300
|
2 1 1 1 |
829 497 200 99 |
3.5700 3.5600 3.5500 3.5350 |
3.6300 3.6400 3.6500 3.6700 |
553 500 3100 134 |
2 1 2 1 |
|
| PEKABEX |
8,6800 |
12:45 |
15 |
8.69 |
2.12 % |
300 |
8.6000 |
8.6800 |
505 |
13 |
108 |
[+] |
| PBX |
8.44 8.69 |
7.8300 9.5500 |
12:45 12:38 11:58 11:58
|
3 300 1569 115
|
8,6700 8,6000 8,6200 8,6200
|
1 1 2 1 |
155 3 505 300 |
8.5400 8.5100 8.5000 8.4900 |
8.7100 8.7500 8.8000 8.8600 |
864 2 1038 2 |
2 1 4 1 |
|
| PEKAO |
240,4000 |
12:50 |
16 |
234.30 |
3.00 % |
146 |
240.3000 |
240.4000 |
145 |
199 |
47 233 |
[+] |
| PEO |
233.20 240.80 |
210.9000 257.7000 |
12:50 12:50 12:50 12:49
|
4 55 70 9
|
240,4000 240,4000 240,4000 240,4000
|
2 2 8 4 |
190 394 408 397 |
240.2000 240.1000 240.0000 239.9000 |
240.5000 240.6000 240.7000 240.8000 |
585 100 156 397 |
3 1 5 6 |
|
| PEPCO |
31,1200 |
12:50 |
155 |
30.74 |
1.24 % |
1579 |
31.0900 |
31.1200 |
1066 |
361 |
11 161 |
[+] |
| PCO |
30.33 31.14 |
27.6700 33.8100 |
12:49 12:49 12:49 12:49
|
94 49 31 153
|
31,1000 31,1000 31,1000 31,1000
|
2 1 1 2 |
551 337 600 542 |
31.0800 31.0700 31.0600 31.0500 |
31.1300 31.1400 31.1500 31.1600 |
692 508 262 259 |
2 1 2 1 |
|
| PEPEES |
0,8660 |
09:02 |
2 |
0.87 |
0.23 % |
57 |
0.8440 |
0.8660 |
36 |
0 |
0 |
[+] |
| PPS |
0.87 0.87 |
0.7800 0.9520 |
16:03 12:45 11:24 11:24
|
1998 20 27 58
|
0,8640 0,8660 0,8380 0,8400
|
1 1 1 1 |
1525 65 2 65 |
0.8420 0.8400 0.8340 0.8320 |
0.8700 0.8800 0.9000 0.9400 |
3494 8523 30 176 |
1 1 1 2 |
|
| PGE |
10,5850 |
12:50 |
151 |
10.60 |
-1.44 % |
1486 |
10.5700 |
10.5800 |
465 |
946 |
9 983 |
[+] |
| PGE |
10.47 10.64 |
9.5400 11.6600 |
12:50 12:50 12:49 12:49
|
472 5 142 832
|
10,5850 10,5800 10,5850 10,5850
|
2 3 1 4 |
1498 906 759 767 |
10.5650 10.5600 10.5550 10.5500 |
10.5850 10.5900 10.5950 10.6000 |
3786 1865 472 1780 |
5 3 1 4 |
|
| PGFGROUP |
0,6200 |
10:55 |
220 |
0.62 |
0.81 % |
9057 |
0.6200 |
0.6290 |
966 |
18 |
11 |
[+] |
| PGV |
0.62 0.64 |
0.5540 0.6760 |
10:55 10:55 10:29 10:18
|
2 32 2 1165
|
0,6290 0,6290 0,6300 0,6400
|
1 3 1 1 |
1000 2645 1000 10000 |
0.6160 0.6150 0.6110 0.6100 |
0.6300 0.6400 0.6470 0.6480 |
4222 3813 16123 2500 |
2 2 2 1 |
|
| PHARMENA |
3,3700 |
12:21 |
77 |
3.27 |
-0.59 % |
112 |
3.3100 |
3.3700 |
387 |
1 |
4 |
[+] |
| PHR |
3.23 3.37 |
2.9500 3.5900 |
12:17 10:38 09:51 09:38
|
200 11 171 75
|
3,3600 3,3700 3,3700 3,2300
|
1 1 1 1 |
500 111 29 1000 |
3.3000 3.2400 3.2300 3.2200 |
3.3800 3.4100 3.4200 3.4400 |
178 75 500 91 |
1 1 1 1 |
|
| PHN |
9,4400 |
11:55 |
412 |
9.44 |
0.00 % |
500 |
9.3800 |
9.4400 |
100 |
2 |
15 |
[+] |
| PHN |
9.44 9.44 |
8.5000 10.3500 |
11:55 11:53 11:52 11:52
|
500 250 110 140
|
9,4400 9,4400 9,4400 9,4400
|
6 1 7 3 |
2497 1150 7629 664 |
9.3600 9.3400 9.3200 9.3000 |
9.4600 9.4800 9.5200 9.5400 |
300 109 500 463 |
1 2 1 2 |
|
| PHOTON |
1,1650 |
12:33 |
40 |
1.22 |
-2.92 % |
131 |
1.1650 |
1.2100 |
10 |
21 |
25 |
[+] |
| PEN |
1.16 1.22 |
1.0950 1.3350 |
12:16 12:15 12:15 12:13
|
2157 167 10 1224
|
1,1800 1,1600 1,1600 1,1750
|
2 1 1 4 |
3933 2623 5000 4174 |
1.1600 1.1500 1.1400 1.1350 |
1.2150 1.2200 1.2250 1.2300 |
266 8 144 2717 |
1 1 2 2 |
|
| PKNORLEN |
144,9400 |
12:50 |
36 |
144.90 |
0.18 % |
300 |
144.9200 |
144.9400 |
594 |
300 |
43 395 |
[+] |
| PKN |
144.00 145.16 |
130.4200 159.3800 |
12:50 12:50 12:50 12:50
|
45 9 43 172
|
144,9400 144,9400 144,9400 144,9400
|
2 1 2 1 |
273 5 5 75 |
144.9000 144.8800 144.8600 144.8400 |
144.9600 144.9800 145.0000 145.0200 |
5 256 602 302 |
2 2 7 4 |
|
| PKOBP |
99,8900 |
12:50 |
63 |
97.50 |
3.16 % |
485 |
99.8600 |
99.8800 |
327 |
1 071 |
105 817 |
[+] |
| PKO |
96.95 100.00 |
87.7500 107.2400 |
12:50 12:50 12:50 12:50
|
90 205 193 49
|
99,8900 99,8900 99,8800 99,8800
|
2 1 7 2 |
336 11 102 345 |
99.8500 99.8400 99.8300 99.8200 |
99.8900 99.9000 99.9100 99.9200 |
410 981 241 192 |
3 5 3 1 |
|
| PKPCARGO |
15,6400 |
12:45 |
100 |
14.87 |
4.83 % |
44 |
15.6000 |
15.6400 |
5719 |
187 |
2 897 |
[+] |
| PKP |
14.87 15.64 |
13.3900 16.3500 |
12:45 12:45 12:43 12:43
|
229 25 52 233
|
15,6400 15,6300 15,6400 15,6400
|
1 1 2 1 |
2000 750 888 750 |
15.5500 15.5300 15.5000 15.4900 |
15.6500 15.6600 15.6700 15.6800 |
3278 26 1 84 |
8 1 1 1 |
|
| PLAYWAY |
237,5000 |
12:30 |
2 |
237.00 |
0.00 % |
91 |
237.5000 |
238.0000 |
686 |
0 |
94 |
[+] |
| PLW |
235.50 239.00 |
213.5000 260.5000 |
12:25 12:23 12:04 12:04
|
8 2 9 1
|
238,0000 238,0000 238,0000 238,0000
|
3 9 10 17 |
21 81 189 267 |
237.0000 236.0000 235.5000 235.0000 |
238.5000 239.0000 239.5000 240.0000 |
137 47 36 187 |
3 2 2 5 |
|
| PLAZACNTR |
1,6600 |
10:09 |
200 |
1.66 |
-3.49 % |
822 |
1.6560 |
1.7000 |
3700 |
0 |
0 |
[+] |
| PLZ |
1.66 1.66 |
1.4940 1.8260 |
17:00 17:00 17:00 16:48
|
34 70 50 52
|
1,7200 1,7200 1,7200 1,7180
|
1 1 1 1 |
595 411 4500 411 |
1.6540 1.6520 1.6500 1.6460 |
1.7140 1.7200 1.7300 1.7380 |
800 1766 840 1310 |
1 3 1 2 |
|
| POINTGROUP |
1,9100 |
09:00 |
7 |
1.91 |
0.00 % |
1 |
1.9150 |
1.9900 |
3800 |
0 |
0 |
[+] |
| PGM |
1.91 1.91 |
1.7200 2.1000 |
14:54 12:32 11:15 09:02
|
15 100 50 5
|
1,9100 1,9900 1,9100 1,9900
|
1 2 1 1 |
285 8048 2000 1000 |
1.9100 1.9000 1.8900 1.8600 |
2.0000 2.0600 2.2800 2.2900 |
3799 2 586 720 |
1 1 1 1 |
|
| POLENERGIA |
49,7500 |
12:37 |
2 |
50.30 |
-1.09 % |
14 |
49.8500 |
50.4000 |
40 |
1 |
31 |
[+] |
| PEP |
49.65 50.60 |
45.3000 55.3000 |
12:25 12:25 12:07 12:07
|
9 2 1 1
|
49,7000 49,7000 50,4000 50,5000
|
1 1 1 2 |
64 200 6 228 |
49.8000 49.7500 49.7000 49.6500 |
50.5000 50.6000 50.7000 50.8000 |
131 31 1022 530 |
2 2 4 3 |
|
| POLICE |
7,7200 |
12:45 |
2 |
7.66 |
1.85 % |
98 |
7.7200 |
7.7400 |
1626 |
3 |
25 |
[+] |
| PCE |
7.50 7.74 |
6.9000 8.4200 |
12:41 12:37 12:34 12:29
|
1 9 300 9
|
7,7400 7,7000 7,7200 7,7000
|
1 1 1 1 |
13115 100 2 1000 |
7.7000 7.6000 7.5600 7.5400 |
7.8000 7.9200 7.9600 7.9800 |
2005 3 500 2 |
3 1 1 1 |
|
| POLIMEXMS |
8,2250 |
12:48 |
20 |
8.15 |
3.20 % |
269 |
8.1950 |
8.2250 |
1143 |
434 |
3 542 |
[+] |
| PXM |
8.05 8.27 |
7.3350 8.9550 |
12:47 12:47 12:47 12:46
|
2 5 10 18
|
8,2250 8,2250 8,2250 8,2300
|
1 1 1 3 |
102 454 81 2281 |
8.1900 8.1800 8.1700 8.1650 |
8.2300 8.2400 8.2450 8.2500 |
3082 3050 2421 4599 |
2 5 3 5 |
|
| POLTREG |
17,0000 |
12:28 |
64 |
17.45 |
-2.02 % |
972 |
17.0000 |
17.3000 |
1523 |
1 |
11 |
[+] |
| PTG |
17.00 17.45 |
15.7500 19.1500 |
12:28 12:02 11:22 11:12
|
20 26 80 76
|
17,0000 17,3000 17,3000 17,3000
|
2 2 3 1 |
370 138 806 482 |
16.9000 16.8000 16.7500 16.7000 |
17.4500 17.5000 17.6500 17.8000 |
1329 1160 73 70 |
2 2 1 1 |
|
| POLWAX |
0,9620 |
12:26 |
4 |
0.96 |
-3.22 % |
18 |
0.9620 |
0.9940 |
3512 |
0 |
0 |
[+] |
| PWX |
0.96 0.99 |
0.8640 1.0550 |
12:26 10:41 09:03 09:03
|
22 20 6 22
|
0,9620 0,9940 0,9940 0,9920
|
4 1 6 1 |
3281 10 21745 11 |
0.9600 0.9580 0.9500 0.9460 |
0.9960 0.9980 1.0000 1.0050 |
3151 58 11025 1000 |
1 2 3 1 |
|
| PRAGMAINK |
3,2000 |
16:16 |
128 |
0.00 |
0.00 % |
2390 |
3.1600 |
3.3000 |
2285 |
0 |
0 |
[+] |
| PRI |
0.00 0.00 |
2.8800 3.5200 |
15:34 15:13 15:05 14:46
|
25 79 500 13
|
3,1800 3,1800 3,1800 3,1800
|
1 1 1 1 |
200 500 100 200 |
3.1000 3.0800 3.0600 3.0400 |
3.3400 3.3600 3.3800 3.4000 |
57 20 70 90 |
1 1 2 2 |
|
| PROCHEM |
23,9000 |
11:18 |
3 |
23.90 |
0.00 % |
50 |
23.4000 |
23.9000 |
2 |
0 |
1 |
[+] |
| PRM |
23.90 23.90 |
21.6000 26.2000 |
09:19 09:00 09:00 13:34
|
40 2 1 1
|
23,9000 23,9000 23,9000 23,9000
|
1 1 1 1 |
325 100 140 72 |
23.1000 22.9000 22.2000 22.0000 |
24.2000 24.6000 24.7000 25.0000 |
310 29 318 717 |
1 1 1 3 |
|
| PROJPRZEM |
17,8500 |
09:00 |
1 |
17.85 |
1.42 % |
40 |
17.2000 |
17.8000 |
522 |
0 |
0 |
[+] |
| PJP |
17.85 17.85 |
16.1000 19.6000 |
17:00 15:59 15:48 15:46
|
2 100 12 105
|
17,6000 17,3000 17,3000 17,3000
|
2 1 2 1 |
300 460 690 10 |
17.1500 17.1000 17.0000 16.6000 |
17.8500 17.9000 18.2500 18.4000 |
462 213 556 778 |
2 2 2 1 |
|
| PROTEKTOR |
1,2960 |
12:43 |
100 |
1.29 |
0.47 % |
520 |
1.2760 |
1.2960 |
327 |
55 |
72 |
[+] |
| PRT |
1.28 1.33 |
1.1620 1.4180 |
12:39 12:39 12:39 12:39
|
69 1224 345 431
|
1,2780 1,2980 1,2920 1,2900
|
1 2 6 2 |
50 2253 13116 1035 |
1.2740 1.2720 1.2700 1.2660 |
1.2980 1.3000 1.3020 1.3060 |
229753 257 2000 2332 |
2 1 1 1 |
|
| PTWP |
131,5000 |
11:10 |
9 |
132.50 |
0.00 % |
3 |
131.5000 |
132.0000 |
84 |
0 |
17 |
[+] |
| PTW |
131.50 132.50 |
119.5000 145.5000 |
11:10 11:10 09:44 09:23
|
70 21 3 1
|
131,5000 131,5000 131,5000 131,5000
|
1 1 1 1 |
75 18 18 25 |
129.0000 128.5000 128.0000 127.5000 |
132.5000 137.0000 139.5000 140.0000 |
244 3 97 37 |
1 1 1 2 |
|
| PULAWY |
46,2000 |
12:32 |
21 |
46.10 |
0.22 % |
10 |
45.6000 |
46.2000 |
427 |
0 |
14 |
[+] |
| ZAP |
46.00 46.20 |
41.5000 50.6000 |
12:13 12:13 12:13 10:12
|
30 40 3 112
|
46,1000 46,1000 46,1000 46,0000
|
1 1 1 1 |
7 17 30 16 |
45.5000 45.3000 45.2000 45.1000 |
46.3000 46.4000 46.5000 46.8000 |
1 312 1242 206 |
1 4 2 2 |
|
| PURE |
2,4350 |
15:18 |
42 |
0.00 |
1.04 % |
1474 |
PKC |
PKC |
58019 |
0 |
0 |
[+] |
| PUR |
0.00 0.00 |
2.1700 2.6500 |
15:02 14:57 14:53 14:50
|
1 705 1000 4
|
2,4350 2,4350 2,4350 2,4350
|
1 1 1 1 |
50 1 40 15 |
2.4450 2.4400 2.4300 2.4250 |
2.0000 2.2000 2.3000 2.3900 |
600 3045 800 30 |
1 3 1 1 |
|
| PZU |
64,8000 |
12:50 |
97 |
64.26 |
1.76 % |
1231 |
64.7400 |
64.7800 |
487 |
748 |
47 967 |
[+] |
| PZU |
63.20 64.98 |
57.8400 70.6800 |
12:50 12:50 12:50 12:50
|
66 262 50 37
|
64,8000 64,8000 64,8000 64,8000
|
4 9 4 1 |
247 964 1266 150 |
64.7200 64.7000 64.6800 64.6600 |
64.8000 64.8200 64.8400 64.8600 |
498 1171 1567 672 |
4 6 3 3 |
|
| QNATECHNO |
48,0000 |
12:33 |
200 |
48.70 |
-1.44 % |
205 |
47.1000 |
48.2000 |
33 |
4 |
201 |
[+] |
| QNA |
47.00 50.00 |
43.9000 53.4000 |
12:33 12:33 12:32 12:26
|
5 67 2 18
|
48,0000 48,2000 48,8000 48,8000
|
1 1 2 2 |
206 100 230 54 |
47.0000 46.3000 46.1000 46.0000 |
48.8000 48.9000 49.0000 49.2000 |
403 170 1050 300 |
2 1 2 1 |
|
| QUERCUS |
11,9600 |
12:26 |
500 |
11.72 |
1.36 % |
400 |
11.8400 |
11.9600 |
197 |
3 |
35 |
[+] |
| QRS |
11.72 11.98 |
10.5600 12.8800 |
12:26 12:17 12:16 12:11
|
500 575 25 55
|
11,9600 11,9800 11,9400 11,8000
|
1 1 2 2 |
300 945 322 445 |
11.8200 11.8000 11.7600 11.7400 |
11.9800 12.0000 12.0600 12.2800 |
2315 2798 150 300 |
3 1 1 1 |
|
| RAFAMET |
58,7000 |
11:29 |
1 |
57.00 |
1.73 % |
102 |
57.8000 |
58.6000 |
75 |
0 |
12 |
[+] |
| RAF |
57.00 58.70 |
51.3000 62.7000 |
11:29 11:25 11:25 11:09
|
7 3 14 13
|
57,0000 57,0000 57,5000 58,7000
|
1 1 5 1 |
50 135 63 5 |
57.4000 57.2000 57.0000 56.7000 |
58.7000 58.8000 59.2000 59.4000 |
56 17 15 20 |
3 1 1 1 |
|
| RAINBOW |
136,7000 |
12:49 |
27 |
134.40 |
1.71 % |
98 |
136.6000 |
137.2000 |
101 |
6 |
767 |
[+] |
| RBW |
133.80 137.40 |
121.0000 147.8000 |
12:49 12:48 12:47 12:46
|
29 1 7 1
|
136,7000 137,2000 137,2000 137,2000
|
1 2 1 3 |
381 224 60 261 |
136.5000 136.3000 136.2000 136.1000 |
137.3000 137.4000 137.5000 137.6000 |
59 484 678 140 |
1 7 3 6 |
|
| RANKPROGR |
3,7950 |
12:17 |
41 |
3.74 |
-2.19 % |
1000 |
3.7500 |
3.7950 |
1656 |
3 |
11 |
[+] |
| RNK |
3.74 3.80 |
3.3650 4.1050 |
11:39 11:13 11:09 11:09
|
5 459 313 177
|
3,8000 3,7950 3,7950 3,7900
|
2 1 1 1 |
316 300 1000 2000 |
3.7450 3.7350 3.7200 3.7150 |
3.8000 3.9450 3.9750 3.9800 |
1995 181 215 7849 |
1 1 1 2 |
|
| RAWLPLUG |
14,6000 |
11:50 |
2 |
14.65 |
-0.34 % |
1 |
14.3000 |
14.6000 |
1994 |
0 |
0 |
[+] |
| RWL |
14.60 14.65 |
13.2000 16.1000 |
11:50 11:50 09:23 09:00
|
2 2 1 2
|
14,6000 14,6000 14,6500 14,6500
|
2 2 3 5 |
1150 51 851 1887 |
14.2500 14.2000 14.1500 14.1000 |
14.6500 14.8000 14.9500 15.0000 |
600 507 101 640 |
2 1 1 2 |
|
| RELPOL |
5,3400 |
12:24 |
2 |
5.42 |
-1.48 % |
28 |
5.3400 |
5.4000 |
981 |
2 |
10 |
[+] |
| RLP |
5.34 5.42 |
4.8800 5.9600 |
12:24 10:24 10:24 10:24
|
14 98 100 100
|
5,3400 5,4000 5,4000 5,4000
|
2 5 4 4 |
2 1107 351 762 |
5.3200 5.3000 5.2800 5.2600 |
5.4200 5.4600 5.4800 5.5000 |
99 102 5 40 |
1 2 1 1 |
|
| REMAK |
10,3500 |
09:00 |
7 |
10.35 |
-2.36 % |
145 |
10.0500 |
10.2000 |
300 |
0 |
0 |
[+] |
| RMK |
10.35 10.35 |
9.3200 11.3500 |
09:00 15:50 15:04 14:48
|
7 49 40 160
|
10,6000 10,2000 9,9000 9,9000
|
1 1 1 1 |
761 131 50 10 |
9.8600 9.8200 9.8000 9.7000 |
10.3500 10.6000 10.7000 10.8000 |
1618 153 52 192 |
2 1 2 1 |
|
| RENDER |
76,8000 |
12:44 |
12 |
78.20 |
-2.78 % |
3 |
76.8000 |
77.6000 |
107 |
0 |
6 |
[+] |
| RND |
76.80 78.20 |
70.4000 86.0000 |
10:52 09:58 09:40 09:40
|
1 13 8 2
|
76,8000 77,0000 77,0000 77,2000
|
1 1 3 3 |
30 18 42 56 |
76.6000 76.4000 76.0000 75.8000 |
77.8000 78.0000 78.8000 79.0000 |
2 142 21 20 |
1 1 1 1 |
|
| ROPCZYCE |
22,5000 |
12:24 |
23 |
22.30 |
0.90 % |
400 |
22.2000 |
22.5000 |
180 |
0 |
3 |
[+] |
| RPC |
22.20 22.50 |
20.1000 24.5000 |
10:19 09:37 09:37 09:37
|
50 5 20 20
|
22,5000 22,2000 22,2000 22,3000
|
2 5 1 2 |
969 831 500 449 |
22.1000 22.0000 21.9000 21.8000 |
22.7000 22.8000 22.9000 23.0000 |
20 364 21 203 |
1 3 2 3 |
|
| RYVU |
23,0000 |
12:48 |
5 |
23.05 |
-1.50 % |
20 |
22.9500 |
23.0500 |
238 |
17 |
379 |
[+] |
| RVU |
22.60 23.15 |
20.7500 25.3500 |
12:48 12:47 12:46 12:46
|
25 30 40 20
|
23,0000 22,9500 22,8500 22,8000
|
1 1 3 9 |
25 5 443 324 |
22.9000 22.8500 22.8000 22.7500 |
23.1000 23.1500 23.2000 23.2500 |
458 118 853 126 |
1 1 3 2 |
|
| SANOK |
21,6000 |
12:34 |
1 |
21.80 |
-0.92 % |
290 |
21.5000 |
21.6000 |
325 |
1 |
30 |
[+] |
| SNK |
21.40 21.80 |
19.6500 23.9000 |
12:21 12:07 09:30 09:22
|
25 8 10 1
|
21,6000 21,6000 21,5000 21,6000
|
4 4 2 3 |
506 915 165 622 |
21.4000 21.3000 21.2000 21.1000 |
21.7000 21.8000 21.9000 22.0000 |
542 2093 501 1437 |
2 5 3 8 |
|
| SANTANDER |
43,6950 |
11:52 |
1 |
43.20 |
1.15 % |
110 |
43.4350 |
43.7600 |
10000 |
1 |
60 |
[+] |
| SAN |
43.20 43.71 |
38.8800 47.5200 |
11:52 10:10 10:06 10:05
|
5 146 200 200
|
43,4400 43,4350 43,5000 43,3900
|
1 1 1 1 |
75 5000 7 100 |
43.2000 43.0300 42.0000 40.6200 |
43.7650 46.5000 47.0000 48.0000 |
5000 34 222 188 |
1 1 3 2 |
|
| SANWIL |
1,3200 |
10:26 |
50 |
1.32 |
0.00 % |
1500 |
1.3150 |
1.3200 |
345 |
0 |
0 |
[+] |
| SNW |
1.32 1.32 |
1.1900 1.4500 |
13:21 13:44 13:44 13:43
|
1105 512 488 1000
|
1,3200 1,3400 1,3400 1,3300
|
1 1 2 1 |
480 20 2129 985 |
1.3100 1.3050 1.3000 1.2950 |
1.3400 1.3450 1.3500 1.3600 |
10715 250 20 468 |
3 1 1 1 |
|
| SCANWAY |
354,0000 |
12:48 |
6 |
342.00 |
3.81 % |
85 |
352.0000 |
354.0000 |
77 |
6 |
2 160 |
[+] |
| SCW |
339.00 356.00 |
308.0000 376.0000 |
12:46 12:45 12:45 12:45
|
1 7 3 1
|
354,0000 355,0000 355,0000 355,0000
|
4 6 1 4 |
119 126 3 355 |
351.0000 350.0000 349.0000 348.0000 |
355.0000 356.0000 357.0000 358.0000 |
74 107 157 56 |
3 6 4 4 |
|
| SCPFL |
116,4000 |
11:45 |
21 |
115.80 |
2.83 % |
28 |
116.2000 |
116.8000 |
5 |
1 |
97 |
[+] |
| SCP |
113.20 117.00 |
104.4000 127.2000 |
11:43 11:43 11:43 11:36
|
4 5 20 10
|
116,4000 116,4000 116,4000 116,8000
|
4 1 1 4 |
318 21 5 225 |
116.0000 115.8000 115.2000 115.0000 |
117.0000 117.4000 117.8000 118.0000 |
272 11 12 62 |
2 1 1 2 |
|
| SECOGROUP |
36,4000 |
09:00 |
4 |
36.40 |
1.11 % |
100 |
35.8000 |
36.4000 |
358 |
0 |
0 |
[+] |
| SWG |
36.40 36.40 |
32.8000 40.0000 |
15:51 09:56 09:00 16:12
|
1 2 4 100
|
36,0000 36,4000 35,6000 36,4000
|
1 2 1 2 |
83 250 230 116 |
35.6000 35.2000 35.0000 31.8000 |
36.6000 37.2000 38.0000 38.2000 |
15 5 508 100 |
1 1 2 1 |
|
| SEKO |
10,2500 |
12:46 |
1 |
10.15 |
0.99 % |
195 |
10.2000 |
10.2500 |
1 |
2 |
24 |
[+] |
| SEK |
10.10 10.25 |
9.1400 11.1500 |
12:43 12:42 12:35 12:30
|
1 1 2 1
|
10,2500 10,2500 10,2500 10,2500
|
3 4 5 14 |
943 4515 3082 2853 |
10.1500 10.1000 10.0500 10.0000 |
10.3000 10.3500 10.4000 10.4500 |
345 1100 1370 448 |
1 3 4 6 |
|
| SELENAFM |
49,2000 |
12:46 |
50 |
47.50 |
3.58 % |
2 |
48.6000 |
49.8000 |
253 |
3 |
141 |
[+] |
| SEL |
47.50 49.80 |
42.8000 52.2000 |
12:46 12:38 12:35 12:32
|
14 1 1 5
|
49,4000 49,8000 49,8000 49,8000
|
3 1 2 4 |
107 100 105 50 |
48.5000 48.2000 48.0000 47.7000 |
49.9000 50.0000 50.6000 51.0000 |
262 460 655 166 |
3 3 3 4 |
|
| SELVITA |
32,2000 |
12:42 |
69 |
31.50 |
1.26 % |
242 |
31.9500 |
32.3500 |
183 |
2 |
65 |
[+] |
| SLV |
31.50 32.20 |
28.3500 34.6500 |
12:42 12:42 12:37 12:34
|
7 78 1 59
|
32,2000 32,1500 32,1500 32,1500
|
2 1 3 1 |
616 295 267 95 |
31.8000 31.7500 31.7000 31.6000 |
32.4000 32.5000 32.5500 32.6500 |
400 608 171 15 |
1 4 1 1 |
|
| SFINKS |
0,4420 |
12:37 |
211 |
0.44 |
0.00 % |
6748 |
0.4310 |
0.4420 |
1325 |
6 |
2 |
[+] |
| SFS |
0.43 0.44 |
0.3980 0.4860 |
10:35 10:22 09:42 09:31
|
5 362 1 4975
|
0,4420 0,4310 0,4420 0,4420
|
7 1 3 1 |
30633 3061 4389 5000 |
0.4300 0.4280 0.4270 0.4250 |
0.4430 0.4440 0.4450 0.4480 |
8000 5000 3762 5000 |
1 1 3 1 |
|
| SHOPER |
39,1500 |
12:41 |
100 |
39.25 |
-0.25 % |
1 |
39.0000 |
39.1500 |
159 |
13 |
517 |
[+] |
| SHO |
38.35 39.40 |
35.3500 43.1500 |
12:39 12:39 12:38 12:33
|
25 1 1 1
|
39,3000 39,3000 39,3000 39,3000
|
1 1 1 2 |
60 30 132 110 |
38.8000 38.7500 38.6500 38.6000 |
39.2000 39.3000 39.3500 39.4000 |
470 5 173 222 |
1 1 2 3 |
|
| SILVANO |
5,2800 |
14:57 |
1 |
0.00 |
0.00 % |
441 |
4.9200 |
5.2800 |
184 |
0 |
0 |
[+] |
| SFG |
0.00 0.00 |
4.7600 5.8000 |
14:57 14:29 14:29 14:28
|
99 39 61 1000
|
5,2800 4,9000 4,9000 5,0800
|
1 1 1 1 |
138 100 1650 5 |
4.9000 4.8600 4.8500 4.8300 |
5.3000 5.4400 5.5000 5.5400 |
386 213 328 850 |
1 1 1 1 |
|
| SIMFABRIC |
1,5940 |
09:56 |
1 |
1.59 |
3.51 % |
848 |
1.5420 |
1.5780 |
600 |
0 |
0 |
[+] |
| SIM |
1.59 1.59 |
1.4360 1.7520 |
17:00 17:00 17:00 17:00
|
111 389 645 217
|
1,5400 1,5400 1,5400 1,5400
|
2 1 2 1 |
1800 15 1147 500 |
1.5400 1.5380 1.5360 1.5340 |
1.5880 1.5900 1.5940 1.5980 |
1250 1000 2682 717 |
1 1 2 2 |
|
| SKARBIEC |
36,4000 |
12:28 |
74 |
36.30 |
1.39 % |
144 |
36.4000 |
36.8000 |
33 |
5 |
169 |
[+] |
| SKH |
35.50 36.40 |
32.7000 39.9000 |
12:28 12:10 12:10 11:45
|
299 201 4 333
|
36,4000 36,4000 36,4000 36,4000
|
1 1 1 3 |
55 10 65 190 |
36.2000 35.9000 35.8000 35.6000 |
36.9000 37.0000 37.1000 37.2000 |
400 2201 230 100 |
1 3 1 1 |
|
| SKYLINE |
1,6000 |
09:07 |
8 |
1.60 |
-4.76 % |
4324 |
1.6000 |
1.6800 |
408 |
0 |
0 |
[+] |
| SKL |
1.60 1.60 |
1.4400 1.7600 |
14:58 14:58 12:39 09:00
|
1 1 100 121
|
1,6800 1,6800 1,5000 1,5900
|
1 1 1 1 |
2000 3000 831 288 |
1.5800 1.5300 1.5000 1.4300 |
1.6900 1.7900 1.8800 1.8900 |
3000 5000 690 5000 |
1 1 1 1 |
|
| SNIEZKA |
85,4000 |
12:36 |
1 |
87.00 |
-1.61 % |
22 |
85.2000 |
85.4000 |
85 |
1 |
114 |
[+] |
| SKA |
84.60 87.00 |
78.4000 95.6000 |
12:29 12:13 12:13 12:07
|
1 20 78 12
|
85,4000 85,2000 85,2000 85,2000
|
3 1 3 4 |
474 250 156 114 |
85.0000 84.8000 84.6000 84.4000 |
85.6000 86.4000 86.8000 87.0000 |
1000 50 15 53 |
1 1 1 1 |
|
| SONEL |
15,1500 |
12:36 |
2 |
14.65 |
3.41 % |
100 |
14.6000 |
15.1500 |
198 |
2 |
31 |
[+] |
| SON |
14.55 15.15 |
13.2000 16.1000 |
12:15 12:10 12:10 12:10
|
1435 45 40 27
|
15,1000 15,1000 15,0500 15,0500
|
4 2 1 1 |
74 725 1 1 |
14.5500 14.5000 14.4500 14.4000 |
15.2000 15.3000 15.4000 15.5000 |
615 179 20 100 |
3 1 1 1 |
|
| SOPHARMA |
7,4400 |
15:26 |
26 |
0.00 |
0.00 % |
71 |
7.4400 |
7.9400 |
77 |
0 |
0 |
[+] |
| SPH |
0.00 0.00 |
6.7000 8.1800 |
09:37 17:00 17:00 16:41
|
5 29 500 5
|
7,4400 7,4400 7,4400 7,8400
|
1 1 1 2 |
1000 140 100 363 |
7.2200 7.2000 7.1200 6.9000 |
8.1200 8.1400 8.7800 8.8000 |
1000 425 89 101 |
1 1 1 1 |
|
| SPYROSOFT |
399,0000 |
11:29 |
3 |
400.00 |
-0.25 % |
26 |
396.0000 |
399.0000 |
37 |
0 |
74 |
[+] |
| SPR |
396.00 400.00 |
360.0000 440.0000 |
11:27 11:27 11:27 11:27
|
7 2 10 1
|
396,0000 397,0000 397,0000 397,0000
|
2 1 1 1 |
3 2 10 13 |
393.0000 392.0000 391.0000 390.0000 |
400.0000 407.0000 410.0000 411.0000 |
240 19 113 1 |
8 1 3 1 |
|
| STALEXP |
3,0550 |
12:46 |
500 |
3.02 |
1.33 % |
2324 |
3.0350 |
3.0550 |
2443 |
179 |
546 |
[+] |
| STX |
3.02 3.06 |
2.7200 3.3200 |
12:43 12:42 12:40 12:39
|
1 2 5 8
|
3,0550 3,0550 3,0550 3,0550
|
8 1 5 4 |
16432 1000 7317 3252 |
3.0300 3.0250 3.0200 3.0150 |
3.0600 3.0650 3.0700 3.0750 |
31983 873 4457 1000 |
13 3 4 1 |
|
| STALPROD |
245,0000 |
11:34 |
1 |
244.00 |
0.00 % |
267 |
243.0000 |
245.0000 |
69 |
0 |
34 |
[+] |
| STP |
243.00 245.00 |
220.0000 268.0000 |
11:04 11:04 11:04 11:04
|
70 1 1 16
|
243,0000 244,0000 244,0000 244,0000
|
3 4 6 2 |
27 40 110 50 |
242.0000 241.0000 240.0000 239.0000 |
246.0000 247.0000 248.0000 249.0000 |
22 48 40 83 |
2 3 2 5 |
|
| STALPROFI |
9,4400 |
12:44 |
9 |
9.64 |
-1.67 % |
9 |
9.4000 |
9.4400 |
6 |
11 |
104 |
[+] |
| STF |
9.32 9.64 |
8.6800 10.6000 |
12:32 12:32 12:27 12:14
|
289 211 211 20
|
9,4400 9,4200 9,4000 9,5400
|
1 1 2 1 |
211 500 3003 512 |
9.3600 9.3400 9.3200 9.2800 |
9.5000 9.5400 9.5600 9.6000 |
111 80 127 100 |
1 1 1 1 |
|
| STAPORKOW |
4,7000 |
12:40 |
1 |
4.66 |
-1.26 % |
968 |
4.6600 |
4.7600 |
699 |
0 |
0 |
[+] |
| ZUK |
4.66 4.70 |
4.2000 5.1000 |
12:39 10:41 17:00 11:36
|
1 32 1 20
|
4,6800 4,6600 4,7600 4,6200
|
2 1 1 1 |
730 1700 25 500 |
4.6200 4.6000 4.5600 4.5400 |
4.8000 4.8600 4.8800 4.9000 |
1600 573 653 756 |
1 1 4 1 |
|
| SUNEX |
2,7750 |
12:08 |
74 |
2.83 |
-1.77 % |
163 |
2.7750 |
2.8100 |
1000 |
9 |
24 |
[+] |
| SNX |
2.75 2.83 |
2.5450 3.1050 |
11:54 11:26 10:59 10:58
|
244 173 1000 1500
|
2,8050 2,8050 2,8000 2,7950
|
1 2 3 2 |
1400 283 1201 651 |
2.7700 2.7650 2.7600 2.7550 |
2.8150 2.8200 2.8250 2.8300 |
281 1300 365 707 |
1 3 1 1 |
|
| SYGNITY |
79,0000 |
12:44 |
65 |
79.00 |
-1.25 % |
92 |
78.7000 |
79.0000 |
97 |
2 |
165 |
[+] |
| SGN |
78.10 79.60 |
71.1000 86.9000 |
12:40 12:40 12:40 12:20
|
64 10 32 1
|
79,0000 79,0000 79,0000 79,3000
|
1 1 2 1 |
51 7 60 179 |
78.6000 78.5000 78.3000 78.1000 |
79.1000 79.3000 79.4000 79.9000 |
31 7 156 50 |
1 1 1 1 |
|
| SYNEKTIK |
282,4000 |
12:49 |
1 |
284.20 |
0.21 % |
15 |
281.8000 |
282.4000 |
59 |
3 |
742 |
[+] |
| SNT |
280.00 284.20 |
255.8000 312.6000 |
12:48 12:48 12:48 12:48
|
1 5 1 2
|
282,0000 282,0000 282,0000 282,0000
|
3 1 5 5 |
5 3 304 49 |
281.6000 281.4000 281.2000 281.0000 |
282.6000 282.8000 283.0000 283.2000 |
8 5 103 13 |
2 1 4 3 |
|
| SYNTHAVERSE |
3,1200 |
12:34 |
142 |
3.15 |
-0.95 % |
542 |
3.1200 |
3.1500 |
600 |
9 |
28 |
[+] |
| SVE |
3.12 3.16 |
2.8350 3.4650 |
12:21 12:21 12:21 12:21
|
26 957 465 3
|
3,1200 3,1200 3,1200 3,1200
|
2 4 1 4 |
1003 2060 3 2059 |
3.1150 3.1100 3.1050 3.1000 |
3.1550 3.1600 3.1700 3.1750 |
393 85071 220 468 |
1 5 1 1 |
|
| TALEX |
18,3000 |
09:41 |
100 |
18.30 |
0.55 % |
3 |
18.2000 |
18.6000 |
1105 |
0 |
2 |
[+] |
| TLX |
18.30 18.30 |
16.5000 20.0000 |
09:02 09:02 09:01 09:01
|
2 2 2 2
|
18,3000 18,3000 18,3000 18,3000
|
1 3 3 1 |
138 234 137 562 |
18.1000 18.0000 17.9000 17.8000 |
18.7000 18.8000 19.2000 19.3000 |
550 456 109 110 |
1 1 1 1 |
|
| TARCZYNSKI |
120,0000 |
12:07 |
1 |
119.50 |
0.42 % |
33 |
119.0000 |
120.0000 |
5 |
0 |
8 |
[+] |
| TAR |
119.00 120.00 |
108.0000 131.0000 |
12:07 12:02 12:02 12:02
|
25 3 1 10
|
120,0000 119,0000 119,0000 119,0000
|
4 5 1 2 |
102 101 6 6 |
118.5000 118.0000 117.5000 117.0000 |
120.5000 121.0000 121.5000 122.0000 |
77 69 63 190 |
3 2 2 3 |
|
| TATRY MOUNTAIN |
83,5000 |
10:15 |
2 |
0.00 |
0.00 % |
10 |
83.5000 |
89.0000 |
99 |
0 |
0 |
[+] |
| TMR |
0.00 0.00 |
75.5000 91.5000 |
09:29 09:05 15:46 11:14
|
1 2 2 5
|
89,0000 90,0000 87,5000 92,0000
|
2 3 2 1 |
16 20 22 20 |
83.0000 81.5000 81.0000 80.5000 |
89.5000 90.0000 91.0000 92.0000 |
74 43 150 358 |
2 1 1 3 |
|
| TAURONPE |
9,5140 |
12:50 |
628 |
9.55 |
-0.40 % |
256 |
9.5060 |
9.5120 |
2065 |
833 |
7 890 |
[+] |
| TPE |
9.39 9.58 |
8.6000 10.5050 |
12:50 12:50 12:50 12:50
|
94 19 302 840
|
9,5140 9,5140 9,5120 9,5120
|
1 3 3 2 |
166 556 1363 842 |
9.5040 9.5000 9.4980 9.4940 |
9.5140 9.5160 9.5180 9.5200 |
741 2070 1346 868 |
3 3 5 3 |
|
| TENDERHUT |
5,8200 |
10:00 |
4 |
5.82 |
-0.34 % |
24 |
5.8000 |
5.8200 |
24 |
0 |
0 |
[+] |
| THG |
5.82 5.82 |
5.2400 6.4000 |
10:00 10:00 09:59 09:59
|
5 5 5 5
|
5,8200 5,8200 5,8200 5,8200
|
1 1 1 3 |
40 40 40 62 |
5.7800 5.7400 5.7200 5.7000 |
5.9200 5.9400 5.9600 5.9800 |
25 50 50 50 |
1 1 1 1 |
|
| TERMOREX |
0,6900 |
11:56 |
289 |
0.72 |
-2.82 % |
419 |
0.6700 |
0.6900 |
211 |
7 |
5 |
[+] |
| TRR |
0.67 0.72 |
0.6450 0.7850 |
11:56 11:56 11:43 11:19
|
500 99 401 808
|
0,6900 0,6900 0,6900 0,6900
|
1 2 1 2 |
500 11940 500 502 |
0.6650 0.6600 0.6550 0.6500 |
0.6950 0.7000 0.7050 0.7100 |
500 281775 500 11140 |
1 2 1 2 |
|
| TESGAS |
1,9000 |
09:00 |
347 |
1.90 |
-2.81 % |
5 |
1.9050 |
1.9550 |
1677 |
4 |
7 |
[+] |
| TSG |
1.90 1.90 |
1.7100 2.0900 |
09:00 09:00 09:00 09:00
|
500 37 1000 100
|
1,9000 1,9000 1,9000 1,9000
|
5 4 4 1 |
1069 804 1702 500 |
1.9000 1.8950 1.8900 1.8850 |
1.9600 1.9700 1.9750 1.9900 |
5103 10000 1650 1000 |
1 1 1 1 |
|
| TEXT |
40,0800 |
12:49 |
13 |
39.50 |
1.88 % |
27 |
40.0800 |
40.1800 |
155 |
10 |
386 |
[+] |
| TXT |
39.20 40.18 |
35.5600 43.4400 |
12:49 12:48 12:43 12:43
|
17 1 21 37
|
40,1000 40,1800 40,1000 40,0800
|
1 1 1 1 |
37 500 13 2 |
40.0600 40.0400 40.0000 39.9200 |
40.2000 40.2200 40.2400 40.2600 |
1 82 99 88 |
1 1 2 1 |
|
| TORPOL |
70,5000 |
12:47 |
36 |
68.50 |
2.77 % |
26 |
70.2000 |
70.6000 |
80 |
7 |
516 |
[+] |
| TOR |
68.20 70.80 |
61.7000 75.3000 |
12:47 12:47 12:47 12:46
|
43 9 8 5
|
70,5000 70,5000 70,5000 70,5000
|
2 2 2 3 |
62 114 100 865 |
70.1000 70.0000 69.9000 69.6000 |
70.7000 70.8000 70.9000 71.0000 |
28 279 47 758 |
1 2 2 5 |
|
| TOYA |
8,7500 |
12:44 |
300 |
8.76 |
-0.11 % |
554 |
8.7300 |
8.7500 |
1040 |
104 |
909 |
[+] |
| TOA |
8.70 8.92 |
7.8900 9.6300 |
12:42 12:37 12:37 12:36
|
250 21 1 22
|
8,7200 8,7200 8,7400 8,7600
|
5 2 3 5 |
1553 111 3235 1120 |
8.7200 8.7100 8.7000 8.6900 |
8.7600 8.7800 8.7900 8.8000 |
1311 1524 110 1683 |
2 1 2 1 |
|
| TRAKCJA |
3,8900 |
12:48 |
102 |
3.87 |
0.65 % |
472 |
3.8550 |
3.8900 |
5284 |
55 |
214 |
[+] |
| TRK |
3.78 3.89 |
3.4850 4.2550 |
12:47 12:46 12:46 12:46
|
400 1 59 219
|
3,8850 3,8650 3,8850 3,8850
|
1 2 2 5 |
852 809 510 5918 |
3.8500 3.8300 3.8250 3.8200 |
3.9000 3.9350 3.9800 3.9900 |
510 1000 1000 2200 |
2 1 1 2 |
|
| TRANSPOL |
18,6500 |
12:47 |
1 |
18.30 |
1.08 % |
15 |
18.5500 |
18.6500 |
365 |
4 |
81 |
[+] |
| TRN |
18.30 18.65 |
16.5000 20.1000 |
12:47 12:47 12:44 12:44
|
15 3 1 15
|
18,6500 18,6500 18,6000 18,6000
|
1 1 1 2 |
1 250 205 914 |
18.5000 18.4500 18.4000 18.3000 |
18.7000 18.8000 18.8500 18.9000 |
488 879 5000 1585 |
3 1 1 3 |
|
| TSGAMES |
96,9500 |
12:49 |
75 |
96.00 |
1.62 % |
134 |
96.5000 |
96.9500 |
203 |
29 |
2 784 |
[+] |
| TEN |
95.00 97.00 |
86.4000 105.6000 |
12:49 12:49 12:48 12:46
|
10 15 6 210
|
96,9000 96,9000 96,9500 96,9500
|
1 4 1 1 |
22 1127 16 8 |
96.4500 96.4000 96.3500 96.3000 |
97.0000 97.0500 97.1000 97.1500 |
473 20 45 40 |
6 1 3 1 |
|
| ULMA |
63,0000 |
09:08 |
1 |
60.00 |
0.00 % |
130 |
60.0000 |
63.0000 |
221 |
0 |
4 |
[+] |
| ULM |
60.00 63.00 |
54.0000 66.0000 |
09:08 09:08 09:08 09:08
|
1 7 7 7
|
60,0000 60,0000 60,0000 60,0000
|
2 2 1 2 |
30 134 1 17 |
59.0000 58.5000 58.0000 57.0000 |
64.0000 64.5000 65.0000 66.0000 |
49 813 75 40 |
1 3 1 1 |
|
| ULTGAMES |
14,7000 |
10:29 |
1 |
14.40 |
-1.01 % |
693 |
14.4000 |
14.7000 |
108 |
0 |
0 |
[+] |
| ULG |
14.40 14.70 |
13.0000 15.8000 |
10:28 10:28 09:00 09:00
|
8 5 5 1
|
14,7000 14,4000 14,4000 14,4000
|
1 1 2 2 |
60 1000 334 1493 |
14.3500 14.3000 14.2500 14.2000 |
14.9000 15.0000 15.0500 15.1000 |
486 371 675 300 |
2 3 1 1 |
|
| UNIBEP |
14,0000 |
12:47 |
16 |
14.30 |
-2.10 % |
511 |
13.9000 |
14.0000 |
687 |
6 |
85 |
[+] |
| UNI |
13.90 14.30 |
12.8800 15.7200 |
12:47 12:26 12:17 12:14
|
100 8 300 417
|
14,0000 14,0000 13,9000 13,9000
|
2 3 2 6 |
898 712 42 1226 |
13.8800 13.8600 13.8200 13.8000 |
14.1000 14.1800 14.2000 14.2200 |
2 34 550 29 |
1 1 2 1 |
|
| UNICREDIT |
304,5000 |
12:32 |
5 |
303.75 |
1.50 % |
1000 |
304.6500 |
305.5000 |
5 |
0 |
4 |
[+] |
| UCG |
303.75 304.50 |
273.4000 334.1000 |
11:34 11:33 15:45 15:44
|
3 4 5 6
|
303,7500 303,7500 300,0000 299,9000
|
1 1 0 0 |
1000 60 0 0 |
304.5000 26.0000 0.0000 0.0000 |
306.0000 307.0500 307.1500 312.0000 |
5 1000 850 4 |
1 1 1 1 |
|
| UNIMOT |
170,2000 |
12:46 |
20 |
170.60 |
-0.58 % |
23 |
170.2000 |
171.0000 |
155 |
2 |
362 |
[+] |
| UNT |
166.40 171.00 |
153.6000 187.6000 |
12:45 12:41 12:41 12:37
|
1 95 60 1
|
170,2000 171,0000 171,0000 170,2000
|
1 1 2 1 |
25 50 455 48 |
170.0000 169.8000 169.6000 169.4000 |
171.2000 172.0000 172.4000 173.0000 |
151 20 40 155 |
3 1 1 1 |
|
| URTESTE |
47,0000 |
12:31 |
17 |
42.00 |
10.85 % |
20 |
46.7000 |
47.3000 |
1 |
5 |
222 |
[+] |
| URT |
42.00 50.00 |
41.6000 50.8000 |
12:31 12:30 12:29 11:54
|
100 100 8 40
|
47,0000 46,9000 46,5000 46,5000
|
1 1 1 1 |
90 122 20 10 |
46.6000 46.5000 46.2000 46.0000 |
47.4000 47.7000 47.9000 48.0000 |
1 10 58 400 |
1 1 1 1 |
|
| VERCOM |
120,0000 |
12:47 |
3 |
119.80 |
0.33 % |
76 |
119.8000 |
120.0000 |
698 |
2 |
229 |
[+] |
| VRC |
118.80 120.60 |
108.0000 131.6000 |
12:42 12:41 12:39 12:31
|
4 3 1 5
|
120,0000 119,8000 120,4000 120,4000
|
1 1 5 3 |
39 100 61 26 |
119.6000 119.0000 118.8000 118.6000 |
120.4000 120.6000 120.8000 121.0000 |
95 4 1 2 |
4 2 1 2 |
|
| VIGOSYS |
556,0000 |
12:34 |
3 |
548.00 |
2.96 % |
15 |
552.0000 |
556.0000 |
14 |
0 |
213 |
[+] |
| VGO |
544.00 568.00 |
494.0000 602.0000 |
12:27 12:22 12:15 11:53
|
4 1 4 1
|
556,0000 556,0000 548,0000 558,0000
|
1 3 2 4 |
8 102 22 102 |
550.0000 548.0000 546.0000 544.0000 |
558.0000 560.0000 562.0000 564.0000 |
25 56 18 30 |
3 2 1 4 |
|
| VINDEXUS |
13,8500 |
11:13 |
10 |
13.85 |
0.00 % |
9 |
13.8500 |
14.0000 |
2672 |
1 |
7 |
[+] |
| VIN |
13.85 13.85 |
12.5000 15.2000 |
09:00 09:00 09:00 15:53
|
317 31 152 9
|
13,8500 13,8500 13,8500 13,8500
|
5 1 2 1 |
525 211 802 393 |
13.7000 13.6500 13.6000 13.5500 |
14.1500 14.3000 14.3500 14.4000 |
700 1879 1089 450 |
1 2 2 1 |
|
| VIVID |
0,6570 |
11:42 |
20 |
0.67 |
-1.79 % |
20 |
0.6470 |
0.6570 |
1980 |
11 |
7 |
[+] |
| VVD |
0.64 0.67 |
0.6020 0.7340 |
11:40 10:18 09:33 09:33
|
20 100 1663 200
|
0,6560 0,6420 0,6410 0,6410
|
1 1 2 1 |
6408 1000 5392 200 |
0.6460 0.6450 0.6440 0.6430 |
0.6580 0.6590 0.6600 0.6640 |
54 1570 4000 4424 |
1 1 2 2 |
|
| VOTUM |
52,5000 |
12:45 |
3 |
51.80 |
1.35 % |
286 |
52.3000 |
52.5000 |
1072 |
24 |
1 256 |
[+] |
| VOT |
51.20 52.50 |
46.6500 56.9000 |
12:45 12:37 12:37 12:36
|
7 2 1 10
|
52,5000 52,5000 52,3000 52,5000
|
3 2 3 1 |
1786 326 1057 192 |
52.2000 52.1000 52.0000 51.9000 |
52.6000 52.7000 52.8000 52.9000 |
518 830 658 1694 |
7 6 3 8 |
|
| VOXEL |
99,8000 |
12:48 |
3 |
100.80 |
-0.80 % |
87 |
99.6000 |
99.8000 |
113 |
7 |
695 |
[+] |
| VOX |
99.40 100.80 |
90.8000 110.8000 |
12:29 12:28 12:22 12:09
|
7 22 7 1
|
99,8000 99,6000 99,8000 99,8000
|
1 2 2 2 |
6 57 51 140 |
99.5000 99.4000 99.3000 99.2000 |
100.0000 100.2000 100.4000 100.6000 |
24 50 283 166 |
1 2 4 3 |
|
| VRGSA |
5,3800 |
12:40 |
280 |
5.30 |
1.89 % |
12 |
5.3600 |
5.3800 |
520 |
71 |
383 |
[+] |
| VRG |
5.30 5.40 |
4.7700 5.8200 |
12:29 12:18 12:16 12:15
|
60 40 3 76
|
5,3800 5,3800 5,3800 5,3400
|
2 5 7 3 |
411 3287 4406 1356 |
5.3400 5.3200 5.3000 5.2800 |
5.4000 5.4400 5.4600 5.4800 |
6000 3450 703 3662 |
1 4 2 4 |
|
| WARIMPEX |
2,3500 |
11:40 |
21 |
2.36 |
-0.42 % |
1269 |
2.3100 |
2.3300 |
353 |
1 |
1 |
[+] |
| WXF |
2.31 2.36 |
2.1300 2.5900 |
11:01 10:26 10:17 09:00
|
314 200 39 60
|
2,3100 2,3100 2,3100 2,3600
|
2 3 2 1 |
1820 2027 310 1262 |
2.3000 2.2900 2.2800 2.2700 |
2.3500 2.3600 2.3700 2.3800 |
44 1440 845 1500 |
1 1 1 1 |
|
| WASKO |
8,1600 |
12:44 |
9 |
8.22 |
-2.86 % |
949 |
8.1600 |
8.2400 |
351 |
31 |
253 |
[+] |
| WAS |
8.02 8.40 |
7.4000 9.0400 |
12:44 12:42 12:33 12:31
|
1 150 102 10
|
8,1800 8,2400 8,2400 8,1600
|
1 4 2 3 |
140 730 502 759 |
8.1400 8.1200 8.1000 8.0800 |
8.2600 8.2800 8.3000 8.3200 |
649 295 792 992 |
1 1 3 3 |
|
| WAWEL |
780,0000 |
12:42 |
2 |
780.00 |
0.00 % |
18 |
776.0000 |
780.0000 |
176 |
0 |
16 |
[+] |
| WWL |
776.00 780.00 |
702.0000 858.0000 |
12:33 12:32 12:07 11:49
|
2 7 2 3
|
780,0000 780,0000 780,0000 780,0000
|
2 2 1 3 |
4 3 3 43 |
774.0000 772.0000 770.0000 768.0000 |
788.0000 790.0000 796.0000 798.0000 |
2 200 1 19 |
1 1 1 3 |
|
| WIELTON |
5,5500 |
12:44 |
5 |
5.51 |
0.54 % |
14 |
5.5400 |
5.6200 |
8403 |
8 |
45 |
[+] |
| WLT |
5.50 5.62 |
4.9600 6.0600 |
12:44 12:44 12:44 12:44
|
10 5 7 7
|
5,5500 5,5500 5,5500 5,5500
|
1 3 3 8 |
7 212 557 3506 |
5.5300 5.5200 5.5100 5.5000 |
5.6300 5.6400 5.6500 5.6600 |
910 189 116 374 |
3 3 6 2 |
|
| WIKANA |
7,7000 |
10:24 |
1 |
7.50 |
0.00 % |
1020 |
7.5000 |
7.7000 |
3097 |
0 |
0 |
[+] |
| WIK |
7.50 7.70 |
6.7500 8.2500 |
10:02 14:56 14:55 14:53
|
53 1 5 400
|
7,5000 7,7000 7,4000 7,4000
|
1 3 3 1 |
250 52 454 1869 |
7.2000 7.1000 7.0500 7.0000 |
7.8500 7.9000 8.0000 8.0500 |
965 500 1137 415 |
1 1 2 1 |
|
| WIRTUALNA |
58,5000 |
12:42 |
52 |
58.50 |
0.34 % |
60508 |
58.4000 |
58.5000 |
2988 |
106 |
6 167 |
[+] |
| WPL |
58.40 58.50 |
52.7000 64.3000 |
12:42 12:42 12:42 12:42
|
328 30 40 20
|
58,5000 58,5000 58,5000 58,5000
|
3 12 1 7 |
11444 11969 850 1975 |
58.3000 58.2000 58.1000 58.0000 |
58.6000 58.7000 58.8000 58.9000 |
5529 234 330 604 |
24 8 10 7 |
|
| WITTCHEN |
15,7400 |
12:40 |
90 |
15.63 |
0.58 % |
126 |
15.7200 |
15.7400 |
1313 |
2 |
34 |
[+] |
| WTN |
15.61 15.80 |
14.0700 17.1900 |
12:28 12:26 12:15 12:15
|
1 5 1 1
|
15,7400 15,7400 15,7400 15,7400
|
1 3 1 1 |
1 14 1 2 |
15.7100 15.7000 15.6400 15.6300 |
15.7500 15.7600 15.7700 15.7800 |
1 1 1 1 |
1 1 1 1 |
|
| WOODPCKR |
2,8500 |
12:32 |
100 |
2.91 |
-1.72 % |
621 |
2.8500 |
2.8900 |
1088 |
3 |
9 |
[+] |
| WPR |
2.80 2.91 |
2.6200 3.2000 |
10:43 10:40 10:13 10:13
|
130 200 921 579
|
2,8500 2,8400 2,8000 2,8000
|
1 2 2 4 |
200 764 1555 6338 |
2.8400 2.8200 2.8100 2.8000 |
2.9000 2.9100 2.9300 2.9400 |
380 2005 1515 2552 |
1 2 1 1 |
|
| XPLUS |
2,5900 |
11:26 |
384 |
2.55 |
1.57 % |
600 |
2.4900 |
2.5900 |
2100 |
5 |
14 |
[+] |
| XPL |
2.46 2.60 |
2.3000 2.8000 |
10:35 10:31 10:03 09:46
|
1 81 330 93
|
2,5900 2,6000 2,5300 2,5300
|
2 1 2 2 |
191 100 770 183 |
2.4800 2.4700 2.4600 2.4500 |
2.6000 2.6200 2.6400 2.6500 |
419 400 400 200 |
1 1 1 1 |
|
| XTB |
110,0600 |
12:50 |
3 |
109.10 |
1.12 % |
75 |
109.9000 |
110.0400 |
113 |
164 |
17 897 |
[+] |
| XTB |
108.06 110.36 |
98.1900 120.0000 |
12:50 12:50 12:50 12:49
|
9 81 10 92
|
110,0000 110,0000 110,0000 110,0000
|
1 1 2 3 |
94 170 197 202 |
109.8800 109.8400 109.8200 109.8000 |
110.0600 110.0800 110.1000 110.1200 |
20 137 369 164 |
1 2 4 2 |
|
| XTPL |
60,0000 |
12:47 |
64 |
60.50 |
0.00 % |
13 |
59.8000 |
60.0000 |
186 |
0 |
18 |
[+] |
| XTP |
59.40 60.50 |
54.5000 66.5000 |
12:47 12:45 12:36 12:26
|
36 2 5 1
|
60,0000 60,0000 60,0000 60,0000
|
1 1 1 3 |
50 25 33 10 |
59.7000 59.6000 59.3000 59.2000 |
60.1000 60.2000 60.3000 60.4000 |
100 81 123 50 |
1 2 2 1 |
|
| YARRL |
5,9000 |
16:08 |
750 |
0.00 |
0.00 % |
195 |
5.7800 |
5.8800 |
325 |
0 |
0 |
[+] |
| YRL |
0.00 0.00 |
5.3200 6.4800 |
16:05 15:46 15:46 15:46
|
200 40 50 50
|
5,9000 5,8800 5,8800 5,8800
|
3 3 8 1 |
160 292 1823 532 |
5.7400 5.7200 5.7000 5.6800 |
5.9000 5.9200 5.9400 5.9600 |
750 86 200 890 |
1 2 4 1 |
|
| ZABKA |
22,8200 |
12:50 |
93 |
22.77 |
1.06 % |
3430 |
22.8000 |
22.8200 |
1682 |
539 |
12 196 |
[+] |
| ZAB |
22.48 22.85 |
20.5000 25.0400 |
12:50 12:49 12:49 12:49
|
290 199 5 46
|
22,8200 22,8100 22,8100 22,8200
|
4 4 3 1 |
4233 1512 3265 1240 |
22.7900 22.7800 22.7700 22.7600 |
22.8300 22.8400 22.8500 22.8600 |
2803 4388 2713 1433 |
6 4 5 7 |
|
| ZAMET |
0,8620 |
12:49 |
1431 |
0.89 |
-2.93 % |
1214 |
0.8620 |
0.8860 |
6 |
17 |
15 |
[+] |
| ZMT |
0.86 0.89 |
0.8020 0.9780 |
12:49 12:43 12:31 12:29
|
69 2 6 10
|
0,8620 0,8860 0,8860 0,8860
|
2 2 1 1 |
2434 7850 25 1550 |
0.8600 0.8560 0.8500 0.8480 |
0.8880 0.8900 0.8960 0.8980 |
11773 50759 100 8408 |
2 3 1 1 |
|
| ZEPAK |
18,8200 |
12:40 |
29 |
18.50 |
2.73 % |
146 |
18.8200 |
18.9800 |
33 |
10 |
194 |
[+] |
| ZEP |
18.50 19.36 |
16.6600 20.3500 |
12:40 12:40 12:40 12:18
|
100 196 70 78
|
18,8200 18,8400 18,8600 19,0000
|
1 2 2 1 |
500 509 1100 300 |
18.8000 18.7800 18.7600 18.7200 |
19.0000 19.0200 19.0600 19.0800 |
284 191 200 200 |
1 1 1 1 |
|
| ZREMB |
10,1800 |
12:49 |
100 |
10.20 |
1.80 % |
800 |
10.1800 |
10.2000 |
175 |
25 |
254 |
[+] |
| ZRE |
9.85 10.22 |
9.1800 11.2200 |
12:48 12:48 12:23 12:14
|
150 50 50 800
|
10,2000 10,2000 10,1600 10,1800
|
2 1 2 3 |
451 500 548 9897 |
10.1600 10.1400 10.1200 10.1000 |
10.2200 10.2600 10.2800 10.3000 |
230 100 202 1016 |
2 1 2 4 |
|
| ZUE |
12,7500 |
12:09 |
40 |
12.75 |
-1.54 % |
466 |
12.7500 |
12.9500 |
987 |
5 |
67 |
[+] |
| ZUE |
12.75 12.80 |
11.5000 14.0000 |
12:09 11:36 11:17 11:15
|
50 17 727 1641
|
12,8000 12,7500 12,7500 12,7500
|
8 5 8 4 |
2617 2626 3792 2219 |
12.7000 12.6500 12.6000 12.5500 |
13.0000 13.0500 13.1000 13.2000 |
2472 35 50 1104 |
3 1 1 3 |
|