06MAGNA |
2,8000 |
17:00 |
14 |
2.80 |
-0.36 % |
344 |
2.7800 |
2.8000 |
1645 |
28 |
78 |
[+] |
06N |
2.73 2.80 |
2.5200 3.0800 |
17:00 16:05 16:05 16:05
|
16 1100 2 2030
|
2,8000 2,7900 2,7900 2,7900
|
1 1 2 2 |
4676 3489 6850 3150 |
2.7700 2.7400 2.7300 2.7200 |
2.8100 2.8200 2.8400 2.8500 |
187 1210 1050 15516 |
1 2 2 4 |
|
11B |
186,0000 |
17:00 |
1 |
185.00 |
0.87 % |
2 |
185.9000 |
186.0000 |
513 |
6 |
1 059 |
[+] |
11B |
184.30 188.00 |
166.5000 203.4000 |
17:00 17:00 17:00 17:00
|
41 27 1 8
|
186,0000 186,0000 186,0000 186,0000
|
1 2 4 2 |
10 30 60 20 |
185.8000 185.6000 185.5000 185.4000 |
186.8000 187.6000 188.0000 188.5000 |
35 6 9 159 |
1 1 1 1 |
|
3RGAMES |
0,8660 |
17:00 |
150 |
0.88 |
-1.14 % |
1 |
0.8520 |
0.8660 |
1535 |
29 |
25 |
[+] |
3RG |
0.85 0.89 |
0.7960 0.9720 |
16:48 16:36 16:36 16:36
|
2299 649 1000 431
|
0,8520 0,8500 0,8520 0,8520
|
5 1 1 1 |
8434 500 100 800 |
0.8500 0.8480 0.8440 0.8400 |
0.8680 0.8760 0.8780 0.8800 |
137 2500 502 5107 |
1 1 2 2 |
|
4MASS |
4,4300 |
17:00 |
5 |
4.40 |
0.68 % |
237 |
4.3650 |
4.4300 |
88 |
17 |
75 |
[+] |
4MS |
4.36 4.48 |
3.9600 4.8400 |
16:48 16:26 16:15 15:24
|
7 5 125 5
|
4,4300 4,4400 4,4050 4,4400
|
1 3 1 1 |
11111 358 1590 20 |
4.3600 4.3550 4.3500 4.3250 |
4.4400 4.4450 4.4500 4.4600 |
1990 50 50 500 |
2 1 1 1 |
|
ABPL |
98,3000 |
17:00 |
10 |
96.40 |
2.40 % |
333 |
98.3000 |
98.4000 |
899 |
5 |
444 |
[+] |
ABE |
96.40 99.00 |
86.8000 106.0000 |
17:00 17:00 17:00 17:00
|
150 7 4 21
|
98,3000 98,3000 98,3000 98,3000
|
1 1 2 1 |
30 14 43 177 |
98.1000 98.0000 97.8000 97.7000 |
98.5000 98.8000 98.9000 99.0000 |
1390 150 715 677 |
3 1 3 6 |
|
ACAUTOGAZ |
26,9000 |
17:00 |
1 |
26.40 |
1.51 % |
10 |
26.0000 |
26.9000 |
497 |
1 |
16 |
[+] |
ACG |
25.80 26.90 |
23.8000 29.0000 |
14:56 12:23 11:10 11:00
|
25 5 20 116
|
26,4000 26,0000 26,0000 25,8000
|
1 2 1 4 |
3 306 81 218 |
25.9000 25.8000 25.7000 25.6000 |
27.0000 27.1000 27.4000 27.7000 |
502 311 73 54 |
3 2 1 1 |
|
ACTION |
29,2500 |
16:42 |
1 |
29.35 |
0.34 % |
72 |
29.2000 |
29.2500 |
18 |
9 |
256 |
[+] |
ACT |
28.60 29.45 |
26.4500 32.2500 |
16:42 16:39 16:38 16:32
|
1 40 20 20
|
29,2500 29,3000 29,2500 29,1500
|
2 3 4 5 |
111 97 464 3265 |
29.1500 29.1000 29.0500 29.0000 |
29.3000 29.3500 29.4000 29.4500 |
452 20 229 243 |
2 1 3 3 |
|
ADIUVO |
0,6700 |
16:29 |
1189 |
0.68 |
-0.30 % |
5 |
0.6640 |
0.6700 |
281 |
30 |
20 |
[+] |
ADV |
0.66 0.68 |
0.6120 0.7480 |
16:27 16:26 16:15 16:15
|
10 161 600 1965
|
0,6700 0,6620 0,6620 0,6620
|
9 2 1 1 |
14903 2081 1989 100 |
0.6620 0.6600 0.6540 0.6520 |
0.6780 0.6800 0.6900 0.6980 |
2451 2785 3000 3192 |
1 1 1 2 |
|
AGORA |
9,3000 |
15:46 |
200 |
9.22 |
0.87 % |
200 |
9.1400 |
9.3200 |
650 |
6 |
55 |
[+] |
AGO |
9.22 9.34 |
8.3000 10.1000 |
15:46 15:46 15:37 15:35
|
200 113 1245 770
|
9,3000 9,3000 9,2200 9,2400
|
2 1 1 1 |
902 2024 872 854 |
9.1200 9.1000 9.0800 9.0600 |
9.3400 9.3600 9.3800 9.4000 |
300 340 400 260 |
3 2 2 2 |
|
AGROTON |
5,1400 |
17:00 |
300 |
5.18 |
-0.77 % |
13385 |
5.1400 |
5.2000 |
293 |
3 |
18 |
[+] |
AGT |
5.08 5.24 |
4.6700 5.6800 |
16:33 16:27 15:38 15:38
|
7 3 10 280
|
5,2000 5,2000 5,2000 5,2000
|
2 1 1 1 |
1130 11 124 538 |
5.1200 5.0800 5.0600 5.0400 |
5.2400 5.2800 5.3000 5.3400 |
1498 14 100 11 |
1 1 1 1 |
|
AIGAMES |
0,9920 |
16:01 |
50 |
1.00 |
-0.40 % |
140 |
0.9660 |
0.9900 |
100 |
1 |
1 |
[+] |
ALG |
0.96 1.00 |
0.9000 1.0950 |
15:07 13:37 13:36 13:33
|
100 8 11 12
|
0,9920 0,9620 0,9580 0,9620
|
1 1 2 2 |
4100 2650 105 1516 |
0.9640 0.9620 0.9580 0.9500 |
0.9920 0.9940 0.9960 1.0000 |
450 863 2869 3366 |
2 1 1 3 |
|
AILLERON |
16,2000 |
16:49 |
2 |
16.14 |
0.25 % |
652 |
16.2000 |
16.3200 |
32 |
3 |
56 |
[+] |
ALL |
16.10 16.58 |
14.5400 17.7400 |
16:49 15:58 15:36 15:33
|
3 41 15 20
|
16,2400 16,2000 16,3200 16,2000
|
1 2 5 2 |
43 145 1430 35 |
16.1800 16.1200 16.1000 16.0800 |
16.3400 16.5600 16.5800 16.6000 |
444 276 1005 180 |
1 1 2 1 |
|
AIRWAY |
0,3765 |
17:00 |
1000 |
0.38 |
-0.66 % |
3265 |
0.3730 |
0.3765 |
1255 |
298 |
112 |
[+] |
AWM |
0.37 0.38 |
0.3420 0.4170 |
17:00 17:00 17:00 16:41
|
245 996 159 1
|
0,3765 0,3765 0,3765 0,3775
|
1 4 1 3 |
2000 21399 159 7526 |
0.3725 0.3720 0.3715 0.3710 |
0.3770 0.3775 0.3780 0.3785 |
150 749 5970 6600 |
1 1 3 1 |
|
ALIOR |
106,2000 |
17:04 |
25 |
103.20 |
2.51 % |
2320 |
106.2000 |
106.9000 |
10 |
280 |
29 584 |
[+] |
ALR |
103.20 106.95 |
92.8800 113.5000 |
17:00 17:00 17:00 17:00
|
91 1 92 426
|
106,2000 106,2000 106,2000 106,2000
|
2 4 4 3 |
226 2445 1361 2594 |
106.1500 106.1000 106.0000 105.9500 |
106.9500 107.0000 107.0500 107.1000 |
1723 2322 50 497 |
5 26 1 4 |
|
ALLEGRO |
33,8300 |
17:00 |
30 |
33.65 |
0.53 % |
5002 |
33.8300 |
33.8500 |
1380 |
3 241 |
109 325 |
[+] |
ALE |
33.37 33.98 |
30.2850 37.0150 |
17:00 17:00 17:00 17:00
|
25000 12271 4584 1322
|
33,8300 33,8300 33,8300 33,8300
|
1 2 2 2 |
294 1332 10551 1150 |
33.8250 33.8100 33.8050 33.8000 |
33.8800 33.8950 33.9100 33.9200 |
3228 1768 669 2 |
2 1 1 1 |
|
ALTA |
1,6900 |
16:42 |
607 |
1.78 |
-5.06 % |
2030 |
1.6650 |
1.7050 |
500 |
51 |
87 |
[+] |
AAT |
1.66 1.78 |
1.6000 1.9500 |
16:35 16:35 16:35 16:21
|
78 159 400 920
|
1,6900 1,6900 1,6900 1,6900
|
1 3 1 2 |
3000 3450 404 50 |
1.6600 1.6500 1.6400 1.6250 |
1.7100 1.7200 1.7400 1.7550 |
10 4412 10000 1000 |
1 1 1 1 |
|
ALTUSTFI |
2,7500 |
17:00 |
1 |
2.76 |
-1.43 % |
12 |
2.7100 |
2.7500 |
99 |
1 |
3 |
[+] |
ALI |
2.72 2.78 |
2.4900 3.0300 |
17:00 15:54 15:29 12:20
|
10 4 6 4
|
2,7500 2,7200 2,7200 2,7800
|
1 1 2 3 |
800 1200 12 1523 |
2.7000 2.6800 2.6700 2.6600 |
2.7800 2.7900 2.8000 2.8300 |
1804 19 486 196 |
2 2 2 1 |
|
AMBRA |
19,5800 |
17:04 |
100 |
19.80 |
-1.11 % |
220 |
19.5400 |
19.5800 |
423 |
12 |
244 |
[+] |
AMB |
19.52 19.80 |
17.8200 21.7500 |
17:00 17:00 17:00 17:00
|
99 69 45 5
|
19,5800 19,5800 19,5800 19,5800
|
4 13 2 2 |
531 1239 178 74 |
19.5200 19.5000 19.4800 19.4600 |
19.6000 19.6600 19.6800 19.7000 |
78 5 189 410 |
1 1 1 3 |
|
AMICA |
58,1000 |
17:00 |
30 |
58.00 |
0.87 % |
34 |
58.0000 |
58.1000 |
39 |
1 |
60 |
[+] |
AMC |
57.80 58.40 |
52.2000 63.8000 |
17:00 16:36 16:09 15:56
|
1 1 1 1
|
58,1000 58,1000 58,1000 58,1000
|
2 1 1 2 |
178 50 40 101 |
57.8000 57.7000 57.6000 57.5000 |
58.2000 58.3000 58.4000 58.5000 |
201 239 30 113 |
2 1 2 2 |
|
AMREST |
15,3000 |
17:00 |
168 |
15.38 |
-0.39 % |
276 |
15.3000 |
15.4600 |
507 |
86 |
1 330 |
[+] |
EAT |
15.20 15.56 |
13.8600 16.9000 |
17:00 17:00 17:00 17:00
|
1 20 84 20
|
15,3000 15,3000 15,3000 15,3000
|
1 1 1 2 |
150 13 100 38 |
15.2600 15.2400 15.2200 15.2000 |
15.5000 15.5400 15.5600 15.5800 |
1486 1850 1881 600 |
5 4 4 1 |
|
ANSWEAR |
29,4000 |
17:00 |
30 |
29.05 |
1.73 % |
30 |
29.1500 |
29.4000 |
1143 |
7 |
210 |
[+] |
ANR |
29.00 29.85 |
26.1500 31.9500 |
16:45 16:45 16:45 16:45
|
34 45 9 26
|
29,3000 29,3000 29,3000 29,3000
|
1 1 3 1 |
150 160 48 20 |
29.1000 29.0500 29.0000 28.9500 |
29.5000 29.6000 29.7500 29.8000 |
233 100 20 950 |
2 1 1 2 |
|
APATOR |
21,9500 |
17:00 |
8 |
21.85 |
0.46 % |
31 |
21.8000 |
21.9500 |
455 |
16 |
357 |
[+] |
APT |
21.55 22.15 |
19.6800 24.0000 |
17:00 16:41 16:41 16:38
|
5 22 128 90
|
21,9500 21,7500 21,7500 21,7500
|
1 1 3 1 |
100 111 615 196 |
21.7500 21.7000 21.6500 21.6000 |
22.0000 22.1000 22.1500 22.2000 |
1100 399 196 350 |
2 2 1 2 |
|
APLISENS |
18,0000 |
13:51 |
5 |
18.00 |
1.12 % |
73 |
17.8000 |
17.9000 |
138 |
0 |
1 |
[+] |
APN |
17.70 18.00 |
16.2000 19.8000 |
11:45 11:07 09:02 14:31
|
10 13 2 136
|
17,7000 17,7000 18,0000 17,8000
|
1 3 1 1 |
239 168 10 30 |
17.7500 17.5000 17.4500 17.3000 |
18.0000 18.0500 18.1000 18.1500 |
157 10 207 8 |
2 1 1 1 |
|
APSENERGY |
3,1900 |
15:48 |
193 |
3.25 |
1.59 % |
20 |
3.1100 |
3.1900 |
1274 |
1 |
4 |
[+] |
APE |
3.09 3.25 |
2.9300 3.5700 |
15:48 15:48 14:04 13:09
|
22 12 10 100
|
3,1900 3,1900 3,1900 3,0900
|
3 1 1 1 |
315 381 20 18 |
3.1000 3.0900 3.0800 3.0700 |
3.2000 3.2500 3.2600 3.2700 |
2344 1131 15 16 |
1 3 1 1 |
|
ARCHICOM |
44,7000 |
17:00 |
4 |
44.00 |
2.05 % |
26 |
44.1000 |
44.7000 |
39 |
1 |
44 |
[+] |
ARH |
43.90 45.30 |
39.6000 48.4000 |
16:36 16:34 16:22 15:43
|
7 33 10 3
|
44,8000 44,8000 44,5000 44,7000
|
1 1 2 1 |
186 10 181 10 |
44.0000 43.9000 43.8000 43.5000 |
45.2000 45.3000 45.4000 46.0000 |
37 41 11 10 |
2 1 1 1 |
|
ARCTIC |
8,3300 |
17:00 |
190 |
8.30 |
-0.24 % |
1696 |
8.3000 |
8.3300 |
110 |
26 |
215 |
[+] |
ATC |
8.25 8.37 |
7.4700 9.1300 |
17:00 16:48 16:47 16:47
|
48 15 338 30
|
8,3300 8,3300 8,3000 8,3100
|
4 2 4 8 |
357 2300 4402 8566 |
8.2900 8.2800 8.2600 8.2500 |
8.3400 8.3500 8.3600 8.3700 |
6 500 2004 1517 |
1 1 3 4 |
|
ARTIFEX |
13,9400 |
16:47 |
57 |
14.12 |
-0.99 % |
8 |
13.6400 |
13.9400 |
143 |
3 |
48 |
[+] |
ART |
13.62 14.12 |
12.7200 15.5200 |
16:47 16:41 16:41 16:41
|
166 40 3 100
|
13,9400 13,6600 13,6600 13,6600
|
1 2 1 2 |
250 430 300 110 |
13.6200 13.6000 13.5800 13.5600 |
13.9800 14.0000 14.0600 14.1200 |
912 580 100 302 |
3 3 1 1 |
|
ASBIS |
27,1000 |
17:00 |
41 |
26.90 |
0.67 % |
1441 |
27.0800 |
27.1000 |
5 |
28 |
770 |
[+] |
ASB |
26.90 27.18 |
24.2200 29.5800 |
17:00 17:00 17:00 17:00
|
2 2 1 1
|
27,1000 27,1000 27,1000 27,1000
|
2 2 9 5 |
2 2 780 1350 |
27.0600 27.0400 27.0000 26.9800 |
27.1200 27.1400 27.1600 27.1800 |
438 241 100 5595 |
1 2 1 3 |
|
ASMGROUP |
0,2400 |
16:48 |
807 |
0.00 |
0.00 % |
220 |
PKC |
PKC |
28055 |
0 |
0 |
[+] |
ASM |
0.00 0.00 |
0.2160 0.2640 |
16:48 16:44 16:39 16:39
|
7500 10000 5556 6005
|
0,2400 0,2400 0,2420 0,2440
|
1 1 1 2 |
2000 2000 30000 1100 |
0.2740 0.2700 0.2500 0.2400 |
0.1800 0.2000 0.2300 0.2400 |
14100 1800 1000 10000 |
2 1 1 1 |
|
ASSECOBS |
87,8000 |
16:44 |
2 |
88.80 |
-0.23 % |
1 |
86.4000 |
87.8000 |
21 |
5 |
410 |
[+] |
ABS |
86.00 89.40 |
80.0000 97.6000 |
16:44 16:44 16:38 16:33
|
1 1 1 1
|
87,8000 87,6000 87,6000 86,4000
|
1 4 3 2 |
50 64 13 9 |
86.2000 86.0000 85.8000 85.6000 |
88.0000 88.2000 88.4000 88.8000 |
75 37 39 2 |
4 3 2 2 |
|
ASSECOPOL |
218,6000 |
17:03 |
100 |
206.00 |
6.53 % |
31206 |
218.6000 |
218.8000 |
21 |
550 |
119 474 |
[+] |
ACP |
205.40 218.60 |
185.4000 226.6000 |
17:01 17:01 17:01 17:00
|
100 10000 17 100
|
218,6000 218,6000 218,6000 218,6000
|
1 1 1 1 |
1619 144 73 55 |
218.2000 217.0000 216.0000 215.6000 |
219.0000 219.8000 220.0000 221.0000 |
16066 20 324 149 |
6 2 10 3 |
|
ASSECOSEE |
71,5000 |
17:02 |
43 |
71.00 |
0.85 % |
42 |
71.5000 |
71.9000 |
47 |
2 |
171 |
[+] |
ASE |
68.60 71.50 |
63.9000 78.1000 |
17:02 17:00 17:00 17:00
|
2 2 25 632
|
71,5000 71,5000 71,5000 71,5000
|
1 1 1 1 |
51 18 33 1 |
70.0000 69.5000 69.4000 69.1000 |
72.0000 72.1000 73.0000 74.5000 |
500 7 76 14 |
1 1 3 1 |
|
ASTARTA |
42,8000 |
17:01 |
21 |
42.50 |
1.42 % |
134 |
42.8000 |
43.7000 |
645 |
7 |
285 |
[+] |
AST |
42.40 43.95 |
38.2500 46.7500 |
17:01 17:00 17:00 17:00
|
191 50 4 6
|
42,8000 42,8000 42,8000 42,8000
|
1 1 3 1 |
1 7 57 1 |
42.5000 42.3000 42.0000 41.9000 |
43.9000 43.9500 44.2500 44.6000 |
140 391 333 40 |
2 1 2 1 |
|
ATAL |
57,4000 |
17:00 |
112 |
58.20 |
-0.17 % |
292 |
57.4000 |
57.7000 |
172 |
2 |
92 |
[+] |
1AT |
57.40 58.20 |
52.4000 64.0000 |
17:00 16:45 16:45 16:13
|
7 9 6 3
|
57,4000 57,4000 57,4000 57,7000
|
1 4 5 2 |
150 74 380 201 |
57.3000 57.1000 57.0000 56.9000 |
58.1000 58.2000 59.4000 59.5000 |
5 15270 295 8 |
1 3 2 2 |
|
ATENDE |
3,5900 |
17:00 |
9 |
3.51 |
2.57 % |
889 |
3.5100 |
3.5900 |
1910 |
11 |
39 |
[+] |
ATD |
3.51 3.59 |
3.1600 3.8600 |
15:45 15:32 15:31 15:31
|
339 11 1 154
|
3,5900 3,5100 3,5900 3,5500
|
1 2 1 1 |
999 1750 2000 4000 |
3.5000 3.4900 3.4800 3.4600 |
3.6200 3.6500 3.6600 3.6900 |
175 896 519 500 |
1 1 1 1 |
|
ATLANTAPL |
16,8000 |
17:02 |
23 |
16.70 |
-1.18 % |
15 |
16.8000 |
16.8500 |
60 |
0 |
7 |
[+] |
ATP |
16.60 17.00 |
15.0500 18.3500 |
16:12 12:32 12:32 11:35
|
42 22 5 5
|
16,8000 16,6500 16,7000 17,0000
|
1 1 1 1 |
475 5 500 80 |
16.6000 16.5500 16.4000 16.1500 |
17.0000 17.4000 17.4500 17.5000 |
488 5 1989 275 |
2 1 3 1 |
|
ATLANTIS |
2,0800 |
17:00 |
14 |
2.06 |
0.48 % |
726 |
2.0800 |
2.1400 |
3113 |
2 |
5 |
[+] |
ATS |
2.06 2.14 |
1.8550 2.2600 |
17:00 16:29 12:56 12:56
|
1 10 65 500
|
2,0800 2,0800 2,1400 2,1300
|
1 1 2 1 |
761 562 1288 2000 |
2.0700 2.0600 2.0500 2.0200 |
2.1500 2.1600 2.1700 2.1800 |
2028 1252 500 2277 |
3 1 1 2 |
|
ATMGRUPA |
3,9200 |
16:35 |
348 |
3.89 |
0.51 % |
10 |
3.8900 |
3.9200 |
542 |
5 |
18 |
[+] |
ATG |
3.89 3.92 |
3.5100 4.2700 |
15:08 15:08 15:05 15:05
|
610 42 80 906
|
3,9100 3,9100 3,9000 3,9000
|
1 2 1 4 |
10 530 10 551 |
3.8800 3.8700 3.8600 3.8500 |
3.9300 3.9400 3.9600 3.9700 |
1000 2267 1932 1500 |
1 2 3 1 |
|
ATREM |
50,6000 |
17:00 |
5 |
48.40 |
6.30 % |
55 |
50.0000 |
50.6000 |
511 |
15 |
749 |
[+] |
ATR |
48.40 51.20 |
43.6000 53.2000 |
17:00 17:00 17:00 17:00
|
100 20 140 135
|
50,6000 50,6000 50,6000 50,6000
|
3 3 2 1 |
180 170 172 99 |
49.5000 49.4000 49.3000 49.2000 |
50.8000 51.0000 51.2000 51.4000 |
149 1309 828 326 |
4 14 9 5 |
|
AUTOPARTN |
18,2600 |
17:00 |
840 |
18.42 |
-0.87 % |
3122 |
18.2600 |
18.4800 |
11530 |
402 |
7 486 |
[+] |
APR |
18.26 19.02 |
16.5800 20.2500 |
17:00 17:00 17:00 17:00
|
1837 1000 400 500
|
18,2600 18,2600 18,2600 18,2600
|
10 7 18 1 |
3530 4057 3939 77 |
18.2400 18.2200 18.2000 18.1800 |
18.5000 18.7600 18.8000 18.8200 |
2249 12 100 200 |
2 1 1 1 |
|
BBIDEVNFI |
5,0000 |
16:16 |
1 |
4.96 |
0.81 % |
340 |
5.0000 |
5.1000 |
534 |
0 |
0 |
[+] |
BBD |
4.96 5.00 |
4.4800 5.4500 |
15:08 13:25 13:11 12:48
|
1 1 5 5
|
4,9600 4,9600 4,9600 4,9600
|
4 1 1 1 |
765 1000 350 205 |
4.9600 4.9400 4.9000 4.8600 |
5.1500 5.2000 5.2500 5.3000 |
1055 321 1239 255 |
2 1 3 1 |
|
BENEFIT |
3 280,0000 |
17:00 |
20 |
3,220.00 |
1.86 % |
2 |
3275.0000 |
3300.0000 |
28 |
4 |
12 848 |
[+] |
BFT |
3,220.00 3,315.00 |
2900.0000 3540.0000 |
17:00 17:00 17:00 17:00
|
12 9 1 7
|
3 280,0000 3 280,0000 3 280,0000 3 280,0000
|
2 1 1 1 |
22 20 20 1 |
3270.0000 3265.0000 3260.0000 3250.0000 |
3305.0000 3310.0000 3315.0000 3320.0000 |
43 65 92 171 |
2 5 6 15 |
|
BEST |
28,4000 |
16:18 |
139 |
27.80 |
2.90 % |
26 |
28.2000 |
28.6000 |
200 |
0 |
12 |
[+] |
BST |
27.80 28.40 |
25.2000 30.4000 |
10:59 10:04 09:04 09:00
|
6 8 270 5
|
28,4000 28,0000 28,0000 27,8000
|
1 1 6 2 |
270 495 663 225 |
28.0000 27.8000 27.2000 27.0000 |
28.8000 29.0000 29.2000 29.4000 |
747 260 16 237 |
2 1 1 1 |
|
BETACOM |
4,8200 |
15:03 |
1 |
4.86 |
-0.82 % |
6 |
4.8400 |
4.9800 |
1282 |
7 |
33 |
[+] |
BCM |
4.78 4.98 |
4.3800 5.3000 |
13:39 12:56 12:20 11:44
|
1 20 5 190
|
4,8200 4,9800 4,8000 4,9800
|
4 4 1 2 |
78 4944 3 78 |
4.8200 4.8000 4.7800 4.7600 |
5.0000 5.0500 5.1500 5.2000 |
3650 169 1729 3651 |
2 1 3 3 |
|
BIGCHEESE |
13,5600 |
17:00 |
9 |
13.04 |
4.31 % |
8 |
13.3400 |
13.5600 |
31 |
8 |
104 |
[+] |
BCS |
13.02 13.64 |
11.7400 14.3400 |
15:51 15:51 15:51 15:44
|
20 12 3 197
|
13,3400 13,6000 13,6000 13,6000
|
1 1 1 2 |
200 200 200 303 |
13.3000 13.2800 13.2200 13.2000 |
13.6000 13.6800 13.7000 13.7800 |
1108 600 200 200 |
3 1 1 1 |
|
BIOCELTIX |
92,4000 |
17:02 |
140 |
92.00 |
-1.18 % |
121 |
92.3000 |
93.4000 |
20 |
26 |
2 400 |
[+] |
BCX |
90.80 94.80 |
82.8000 101.2000 |
17:01 17:01 17:01 17:01
|
260 50 150 150
|
92,4000 92,4000 92,4000 92,4000
|
1 2 2 2 |
121 64 10 40 |
92.2000 92.0000 91.5000 91.4000 |
93.5000 93.6000 93.7000 93.8000 |
60 45 65 35 |
2 2 2 1 |
|
BIOMAXIMA |
12,8500 |
17:00 |
10 |
12.70 |
1.18 % |
429 |
12.7500 |
12.8500 |
174 |
3 |
44 |
[+] |
BMX |
12.70 13.00 |
11.4500 13.9500 |
17:00 17:00 16:22 15:36
|
1 1 2 100
|
12,8500 12,8500 12,8000 12,7500
|
5 1 2 4 |
1670 10 3440 288 |
12.7000 12.6500 12.6000 12.5500 |
12.9000 12.9500 13.0000 13.0500 |
200 650 565 550 |
1 2 3 4 |
|
BIOTON |
4,2500 |
17:00 |
22 |
4.25 |
-1.16 % |
19 |
4.2400 |
4.2500 |
13955 |
34 |
143 |
[+] |
BIO |
4.21 4.30 |
3.8300 4.6700 |
17:00 16:49 16:39 16:35
|
142 10000 231 240
|
4,2500 4,2500 4,2300 4,2300
|
1 6 3 1 |
927 2503 1175 4500 |
4.2200 4.2100 4.2000 4.1900 |
4.2900 4.3000 4.3100 4.3200 |
2795 17007 194 875 |
1 5 1 3 |
|
BLOOBER |
25,8000 |
17:00 |
6 |
25.60 |
0.58 % |
100 |
25.5000 |
25.8000 |
94 |
9 |
230 |
[+] |
BLO |
25.15 25.80 |
23.0500 28.1500 |
17:00 17:00 17:00 17:00
|
10 10 33 415
|
25,8000 25,8000 25,8000 25,8000
|
1 1 2 1 |
200 240 257 300 |
25.4000 25.3500 25.2500 25.0500 |
25.8500 25.9000 25.9500 26.0000 |
4 1 50 478 |
1 1 1 5 |
|
BNPPL |
103,5000 |
17:04 |
450 |
104.00 |
-0.48 % |
100 |
103.5000 |
104.0000 |
99 |
5 |
476 |
[+] |
BNP |
102.00 104.50 |
93.6000 114.0000 |
17:02 17:01 17:01 17:01
|
99 252 100 95
|
103,5000 103,5000 103,5000 103,5000
|
1 2 6 3 |
128 61 950 358 |
103.0000 102.5000 102.0000 101.5000 |
104.5000 105.0000 105.5000 106.0000 |
300 154 123 200 |
2 4 3 2 |
|
BOGDANKA |
21,2500 |
17:00 |
31 |
21.40 |
-0.70 % |
966 |
21.2500 |
21.4500 |
250 |
45 |
958 |
[+] |
LWB |
21.20 21.80 |
19.2600 23.5000 |
17:00 17:00 17:00 17:00
|
30 79 1144 111
|
21,2500 21,2500 21,2500 21,2500
|
18 2 11 10 |
5561 755 1607 2249 |
21.2000 21.1500 21.1000 21.0500 |
21.5000 21.5500 21.6000 21.6500 |
1165 284 215 625 |
5 1 3 3 |
|
BOOMBIT |
6,4800 |
11:10 |
8 |
6.44 |
0.62 % |
79 |
6.3800 |
6.4800 |
617 |
2 |
14 |
[+] |
BBT |
6.44 6.50 |
5.8000 7.0800 |
11:10 09:18 09:18 09:18
|
92 181 20 489
|
6,4600 6,5000 6,5000 6,5000
|
2 3 4 4 |
205 617 635 367 |
6.3400 6.3000 6.2800 6.2600 |
6.5000 6.5400 6.5800 6.6000 |
108 8 618 430 |
1 1 2 2 |
|
BORYSZEW |
6,4800 |
17:00 |
2738 |
6.40 |
1.25 % |
1000 |
6.3400 |
6.4800 |
262 |
81 |
518 |
[+] |
BRS |
6.34 6.48 |
5.7600 7.0400 |
17:00 17:00 17:00 17:00
|
3000 231 350 1500
|
6,4800 6,4800 6,4800 6,4800
|
2 1 1 1 |
400 1000 30 100 |
6.3000 6.2800 6.2600 6.2400 |
6.5000 6.5200 6.5400 6.5600 |
17887 6443 422 900 |
4 2 2 4 |
|
BOS |
11,1000 |
17:02 |
138 |
11.22 |
-1.07 % |
314 |
11.0600 |
11.1000 |
126 |
8 |
85 |
[+] |
BOS |
10.94 11.22 |
10.1000 12.3400 |
17:00 17:00 16:28 16:26
|
300 72 10 60
|
11,1000 11,1000 11,1000 11,0600
|
2 5 3 2 |
1975 2695 801 3 |
11.0400 11.0200 11.0000 10.9600 |
11.1400 11.1800 11.2000 11.2200 |
370 1494 136 1000 |
1 3 2 1 |
|
BOWIM |
4,8400 |
17:03 |
1000 |
4.95 |
-2.81 % |
100 |
4.8300 |
4.8400 |
1044 |
49 |
240 |
[+] |
BOW |
4.84 5.00 |
4.4600 5.4400 |
17:02 17:02 17:02 17:02
|
657 343 323 17
|
4,8400 4,8400 4,8400 4,8400
|
3 4 5 2 |
1601 739 3427 8295 |
4.8200 4.8100 4.8000 4.7800 |
4.9400 4.9600 4.9800 4.9900 |
800 450 200 788 |
1 1 1 1 |
|
BRAND24 |
52,0000 |
17:00 |
1 |
52.00 |
0.00 % |
394 |
51.4000 |
52.0000 |
139 |
1 |
62 |
[+] |
B24 |
51.00 52.60 |
46.8000 57.2000 |
16:49 16:49 16:49 16:49
|
18 10 7 1
|
51,4000 52,0000 51,8000 51,8000
|
1 1 4 3 |
5 20 207 98 |
51.2000 51.0000 50.8000 50.6000 |
52.4000 52.6000 52.8000 53.0000 |
263 284 2 235 |
4 1 1 3 |
|
BUDIMEX |
534,0000 |
17:00 |
50 |
530.00 |
0.87 % |
1809 |
534.0000 |
534.2000 |
86 |
55 |
29 215 |
[+] |
BDX |
529.40 542.80 |
477.0000 583.0000 |
17:00 17:00 17:00 17:00
|
31 26 26 27
|
534,0000 534,0000 534,0000 534,0000
|
1 1 3 2 |
2 214 248 548 |
533.4000 533.2000 533.0000 532.6000 |
534.8000 535.0000 535.2000 535.4000 |
255 59 26 185 |
1 1 1 1 |
|
BUMECH |
32,6000 |
17:04 |
40 |
37.50 |
-12.48 % |
1273 |
32.6000 |
32.6000 |
880 |
257 |
9 034 |
[+] |
BMC |
32.00 38.20 |
30.4000 37.1000 |
17:04 17:04 17:04 17:04
|
461 9 15 160
|
32,6000 32,6000 32,6000 32,6000
|
3 1 1 2 |
379 31 20 75 |
32.5000 32.4500 32.4000 32.3500 |
32.8000 33.0000 33.3000 33.4500 |
520 1000 906 300 |
1 1 2 1 |
|
CAPITEA |
0,4115 |
10:46 |
175 |
0.40 |
1.48 % |
8450 |
0.4050 |
0.4100 |
2000 |
6 |
3 |
[+] |
CAP |
0.40 0.41 |
0.3640 0.4440 |
10:46 10:08 09:40 09:40
|
2825 10 650 1200
|
0,4110 0,4110 0,4040 0,4040
|
3 2 3 3 |
12200 3350 6294 15000 |
0.4045 0.4040 0.4020 0.4010 |
0.4105 0.4110 0.4115 0.4120 |
2650 6925 3625 10583 |
1 1 2 3 |
|
CAPTORTX |
39,5000 |
17:00 |
29 |
38.60 |
2.33 % |
964 |
39.5000 |
40.1000 |
50 |
10 |
408 |
[+] |
CTX |
38.00 40.60 |
34.8000 42.4000 |
17:00 16:49 16:49 16:49
|
40 850 12 5
|
39,5000 40,2000 40,2000 40,2000
|
1 1 4 1 |
157 200 944 120 |
39.2000 39.1000 39.0000 38.9000 |
40.2000 40.3000 40.5000 40.6000 |
143 1037 200 50 |
2 2 1 1 |
|
CASPAR |
3,9600 |
10:21 |
397 |
4.00 |
-2.94 % |
1235 |
3.8000 |
4.0000 |
75 |
0 |
2 |
[+] |
CSR |
3.96 4.00 |
3.6000 4.4000 |
09:00 09:02 16:17 11:34
|
5 2 398 2
|
4,0000 4,0800 3,8000 4,0000
|
1 1 1 1 |
711 715 719 722 |
3.7800 3.7600 3.7400 3.7200 |
4.0600 4.0800 4.1000 4.1600 |
91 1524 2756 760 |
1 2 3 2 |
|
CAVATINA |
13,8000 |
16:46 |
10 |
14.10 |
-2.13 % |
209 |
13.8000 |
14.1000 |
577 |
0 |
1 |
[+] |
CAV |
13.75 14.10 |
12.7000 15.5000 |
16:03 15:16 15:01 15:00
|
10 2 1 5
|
14,1000 14,1000 13,8000 14,1000
|
1 4 2 1 |
484 1335 31 20 |
13.7500 13.7000 13.6500 13.6000 |
14.2000 14.3000 14.3500 14.4000 |
550 80 50 100 |
2 1 1 1 |
|
CCC |
154,1000 |
17:01 |
40 |
159.00 |
-2.03 % |
10434 |
154.1000 |
155.1500 |
58 |
291 |
45 395 |
[+] |
CCC |
154.10 159.70 |
143.1000 174.9000 |
17:00 17:00 17:00 17:00
|
316 947 407 10
|
154,1000 154,1000 154,1000 154,1000
|
2 34 3 1 |
11 2213 316 5536 |
154.0500 154.0000 153.9500 153.9000 |
155.2000 155.3000 155.3500 155.4000 |
889 1494 829 576 |
2 2 2 2 |
|
CDPROJEKT |
251,0000 |
17:02 |
39 |
248.30 |
0.88 % |
14696 |
251.0000 |
251.1000 |
1826 |
393 |
98 422 |
[+] |
CDR |
248.30 252.30 |
223.5000 273.1000 |
17:01 17:00 17:00 17:00
|
10 234 467 157
|
251,0000 251,0000 251,0000 251,0000
|
2 2 2 2 |
435 101 254 18 |
250.9000 250.8000 250.7000 250.6000 |
251.2000 251.3000 251.4000 251.5000 |
569 4769 882 4290 |
3 2 2 5 |
|
CDRL |
10,2000 |
09:33 |
2 |
10.20 |
4.08 % |
840 |
9.6500 |
10.1000 |
789 |
0 |
0 |
[+] |
CDL |
10.20 10.20 |
9.2000 11.2000 |
17:00 17:00 17:00 09:00
|
235 2 22 1
|
9,8000 9,8000 9,8000 9,8000
|
3 1 1 3 |
16 288 69 250 |
9.5000 9.3500 9.1500 9.0000 |
10.2000 10.4000 10.5000 10.7000 |
1391 207 1094 62 |
1 2 2 1 |
|
CELTIC |
3,3200 |
17:00 |
7 |
3.40 |
-3.77 % |
1200 |
3.2600 |
3.3200 |
1472 |
37 |
121 |
[+] |
CPD |
3.20 3.47 |
3.0600 3.7400 |
17:00 16:48 16:45 16:33
|
49 5 1200 5
|
3,3200 3,3200 3,2600 3,3200
|
1 1 1 1 |
118 650 1000 517 |
3.2000 3.1800 3.1100 3.1000 |
3.3500 3.4000 3.4400 3.4500 |
298 2400 370 2138 |
1 1 1 3 |
|
CEZ |
228,2000 |
15:38 |
3 |
222.80 |
1.33 % |
1 |
223.0000 |
229.6000 |
4 |
0 |
13 |
[+] |
CEZ |
222.80 229.60 |
200.6000 245.0000 |
12:48 11:13 10:25 09:21
|
5 5 15 8
|
229,0000 229,6000 227,4000 227,6000
|
1 1 1 1 |
25 5 9 40 |
221.4000 221.2000 220.0000 219.4000 |
230.0000 232.8000 233.0000 234.4000 |
159 13 5 6 |
1 1 1 1 |
|
CIGAMES |
3,0300 |
17:00 |
584 |
2.96 |
2.36 % |
1023 |
3.0100 |
3.0300 |
2360 |
236 |
708 |
[+] |
CIG |
2.96 3.05 |
2.6650 3.2550 |
17:00 17:00 17:00 16:47
|
10 10 1896 273
|
3,0300 3,0300 3,0300 3,0050
|
1 2 1 4 |
1227 1581 10 15086 |
3.0050 3.0000 2.9900 2.9800 |
3.0350 3.0400 3.0450 3.0500 |
2000 3010 2307 2350 |
2 3 3 4 |
|
CLNPHARMA |
22,2000 |
17:04 |
14 |
22.00 |
-0.67 % |
986 |
22.2000 |
22.4000 |
110 |
4 |
90 |
[+] |
CLN |
22.00 22.65 |
19.8000 24.2000 |
17:04 17:02 17:01 17:01
|
2 1 7 16
|
22,2000 22,2000 22,2000 22,2000
|
1 4 1 2 |
200 2242 254 837 |
22.1500 22.1000 22.0500 22.0000 |
22.4500 22.5000 22.5500 22.7000 |
130 766 135 560 |
1 2 1 3 |
|
CLOUD |
48,9000 |
15:43 |
10 |
51.00 |
-4.12 % |
30 |
48.3000 |
49.7000 |
151 |
0 |
19 |
[+] |
CLD |
48.80 51.00 |
45.9000 56.0000 |
15:26 15:24 11:51 11:51
|
15 30 85 1
|
48,8000 49,0000 49,0000 49,0000
|
2 1 1 1 |
295 27 1 25 |
48.2000 47.3000 47.2000 46.6000 |
51.0000 51.2000 51.4000 51.6000 |
318 1 80 51 |
2 1 1 1 |
|
COALENERG |
3,0900 |
17:04 |
250 |
2.43 |
29.83 % |
23612 |
3.0900 |
3.1000 |
15012 |
1 000 |
2 809 |
[+] |
CLE |
2.42 3.09 |
2.4100 3.0900 |
17:03 17:03 17:03 17:03
|
1298 202 198 661
|
3,0900 3,0900 3,0900 3,0900
|
1 1 2 1 |
100 700 4010 350 |
3.0600 3.0500 3.0200 3.0100 |
3.1200 3.1500 3.1700 3.1800 |
1000 1405 2447 3056 |
1 4 2 4 |
|
COGNOR |
6,8000 |
17:03 |
400 |
6.80 |
0.29 % |
2 |
6.7950 |
6.8800 |
500 |
325 |
2 218 |
[+] |
COG |
6.72 7.03 |
6.1200 7.4800 |
17:02 17:02 17:00 17:00
|
839 661 512 1000
|
6,8000 6,8000 6,8000 6,8000
|
1 1 1 1 |
158 30 3000 3 |
6.7750 6.7700 6.7600 6.7550 |
6.8900 6.8950 6.9050 6.9100 |
4 200 300 672 |
1 1 1 4 |
|
COLUMBUS |
5,8800 |
17:00 |
88 |
5.84 |
0.34 % |
242 |
5.8800 |
5.9200 |
650 |
17 |
101 |
[+] |
CLC |
5.80 5.92 |
5.2600 6.4200 |
16:47 16:06 15:44 15:37
|
500 170 322 10
|
5,8800 5,8800 5,8700 5,8700
|
1 1 1 1 |
1711 7 20 12 |
5.8700 5.8500 5.8400 5.8200 |
5.9500 5.9600 5.9700 5.9800 |
750 400 445 1283 |
3 2 2 6 |
|
COMP |
55,6000 |
17:00 |
6 |
54.00 |
2.21 % |
41 |
55.2000 |
55.6000 |
605 |
11 |
616 |
[+] |
CMP |
52.80 56.00 |
48.6000 59.4000 |
17:00 17:00 17:00 17:00
|
1 16 11 29
|
55,6000 55,6000 55,6000 55,6000
|
5 1 1 3 |
464 51 700 157 |
55.0000 54.8000 54.6000 54.4000 |
55.8000 56.0000 56.6000 59.0000 |
210 295 240 25 |
3 2 1 1 |
|
COMPERIA |
7,3000 |
16:31 |
69 |
7.30 |
4.29 % |
2860 |
7.3000 |
7.4000 |
674 |
8 |
60 |
[+] |
CPL |
7.30 7.40 |
6.6000 8.0000 |
16:05 16:05 16:05 16:03
|
376 124 108 40
|
7,4000 7,4000 7,4000 7,3500
|
4 3 3 1 |
140 363 60 900 |
6.9000 6.8500 6.8000 6.7500 |
7.5000 7.5500 7.6000 7.8000 |
1000 40 2284 200 |
1 1 3 1 |
|
COMPREMUM |
0,8920 |
17:00 |
1 |
0.93 |
-4.90 % |
4221 |
0.8920 |
0.9180 |
188 |
21 |
19 |
[+] |
CPR |
0.89 0.93 |
0.8380 1.0200 |
13:50 13:23 13:23 13:09
|
52 10 2 8
|
0,9180 0,9180 0,9000 0,9000
|
2 1 1 2 |
1134 5000 4000 442 |
0.8720 0.8600 0.8540 0.8520 |
0.9200 0.9280 0.9300 0.9380 |
1000 1808 2991 2500 |
1 1 1 1 |
|
CORMAY |
0,4450 |
17:00 |
78 |
0.44 |
1.14 % |
74 |
0.4390 |
0.4450 |
3503 |
68 |
30 |
[+] |
CRM |
0.44 0.46 |
0.3970 0.4850 |
17:00 17:00 17:00 17:00
|
81 30 81 30
|
0,4450 0,4450 0,4450 0,4450
|
1 2 2 1 |
55 110 4480 80 |
0.4370 0.4350 0.4340 0.4330 |
0.4460 0.4470 0.4480 0.4490 |
3581 125 3956 111 |
2 2 2 2 |
|
CREEPYJAR |
467,0000 |
17:00 |
12 |
459.00 |
4.47 % |
5 |
463.0000 |
467.0000 |
4 |
2 |
754 |
[+] |
CRJ |
458.00 478.00 |
414.0000 504.0000 |
17:00 17:00 17:00 17:00
|
3 10 5 15
|
467,0000 467,0000 467,0000 467,0000
|
1 3 4 2 |
23 13 86 11 |
462.0000 461.0000 460.0000 456.0000 |
469.0000 470.0000 471.0000 472.0000 |
35 7 11 9 |
1 2 1 1 |
|
CREOTECH |
374,0000 |
17:04 |
3 |
374.00 |
1.08 % |
10 |
372.0000 |
374.0000 |
110 |
4 |
1 557 |
[+] |
CRI |
369.50 376.50 |
337.0000 411.0000 |
17:04 17:04 17:00 17:00
|
40 27 11 1
|
374,0000 374,0000 374,0000 374,0000
|
2 1 4 5 |
44 10 104 74 |
371.0000 370.5000 370.0000 369.5000 |
374.5000 375.0000 376.0000 376.5000 |
70 50 150 63 |
1 1 2 1 |
|
CYBERFLKS |
183,8000 |
17:00 |
2 |
180.80 |
3.84 % |
2 |
183.2000 |
183.8000 |
89 |
7 |
1 265 |
[+] |
CBF |
178.60 184.60 |
162.8000 198.8000 |
17:00 17:00 17:00 16:49
|
6 2 1 1
|
183,8000 183,8000 183,8000 184,0000
|
1 1 3 2 |
6 59 478 78 |
183.0000 182.4000 182.2000 182.0000 |
184.0000 184.2000 184.4000 184.6000 |
450 181 2 20 |
2 4 1 1 |
|
CYFRPLSAT |
14,3200 |
17:00 |
155 |
13.97 |
3.02 % |
417 |
14.3150 |
14.3200 |
374 |
470 |
6 653 |
[+] |
CPS |
13.84 14.32 |
12.5750 15.3650 |
17:00 17:00 17:00 17:00
|
88 2 2 85
|
14,3200 14,3200 14,3200 14,3200
|
1 2 1 1 |
85 2100 72 85 |
14.3100 14.3000 14.2900 14.2850 |
14.3250 14.3300 14.3350 14.3400 |
3685 539 85 164 |
1 4 1 1 |
|
DADELO |
63,2000 |
17:00 |
9 |
62.40 |
1.28 % |
27 |
63.2000 |
63.4000 |
169 |
7 |
431 |
[+] |
DAD |
62.20 63.80 |
56.2000 68.6000 |
17:00 17:00 16:48 16:42
|
34 57 24 425
|
63,2000 63,2000 63,4000 63,2000
|
4 2 2 1 |
436 101 582 60 |
63.0000 62.8000 62.6000 62.2000 |
63.6000 63.8000 64.0000 64.6000 |
35 282 532 50 |
1 2 2 1 |
|
DATAWALK |
94,8800 |
17:00 |
22 |
92.63 |
1.91 % |
300 |
94.8000 |
94.8800 |
28 |
10 |
971 |
[+] |
DAT |
92.62 95.00 |
83.3700 101.8800 |
17:00 17:00 17:00 17:00
|
38 62 43 12
|
94,8800 94,8800 94,8800 94,8800
|
1 1 1 1 |
35 40 20 185 |
94.5100 94.1000 94.0100 94.0000 |
94.9000 95.0000 95.5000 95.9500 |
102 1486 210 16 |
2 2 1 1 |
|
DBENERGY |
11,6000 |
17:00 |
10 |
11.20 |
3.57 % |
10 |
11.6000 |
11.7000 |
120 |
0 |
4 |
[+] |
DBE |
11.20 11.60 |
10.1000 12.3000 |
13:31 10:46 09:00 09:00
|
1 300 2 3
|
11,5000 11,3000 11,2000 11,2000
|
1 2 3 2 |
10 445 31 172 |
11.2500 11.2000 11.1000 11.0500 |
11.7500 11.8000 11.9000 11.9500 |
320 10 30 20 |
2 1 2 2 |
|
DEBICA |
80,0000 |
17:04 |
4 |
80.00 |
-0.74 % |
54 |
79.9000 |
80.0000 |
24 |
1 |
117 |
[+] |
DBC |
79.70 80.50 |
72.0000 88.0000 |
17:04 17:00 16:27 16:02
|
2 18 8 1
|
80,0000 80,0000 80,3000 80,3000
|
3 3 3 11 |
88 33 17 305 |
79.8000 79.7000 79.6000 79.5000 |
80.4000 80.5000 80.6000 80.8000 |
30 30 65 20 |
2 1 1 1 |
|
DECORA |
71,0000 |
16:49 |
17 |
71.00 |
1.43 % |
9 |
70.8000 |
71.0000 |
49 |
0 |
22 |
[+] |
DCR |
70.60 71.40 |
64.0000 78.0000 |
16:37 16:12 16:04 16:00
|
10 9 14 5
|
71,0000 70,6000 70,6000 70,6000
|
10 8 5 5 |
172 143 120 1108 |
70.6000 70.4000 70.2000 70.0000 |
71.2000 71.4000 71.8000 72.0000 |
2 38 51 108 |
1 2 1 4 |
|
DEKPOL |
88,0000 |
17:00 |
71 |
87.00 |
1.15 % |
185 |
87.6000 |
88.0000 |
809 |
2 |
174 |
[+] |
DEK |
85.80 89.60 |
78.4000 95.6000 |
17:00 16:24 15:47 15:47
|
9 17 1 22
|
88,0000 88,0000 88,0000 88,0000
|
1 1 1 1 |
170 250 150 1 |
87.0000 86.8000 86.2000 86.0000 |
89.0000 89.2000 89.4000 89.6000 |
15 58 35 239 |
4 1 1 3 |
|
DELKO |
6,4600 |
12:43 |
5 |
6.42 |
1.25 % |
31 |
6.4200 |
6.4600 |
1434 |
0 |
3 |
[+] |
DEL |
6.38 6.46 |
5.7800 7.0600 |
12:34 12:34 11:45 11:29
|
63 17 73 68
|
6,4600 6,4600 6,3800 6,4200
|
1 7 4 4 |
10 1634 1925 1240 |
6.4000 6.3800 6.3600 6.3400 |
6.4800 6.5000 6.5200 6.5400 |
462 1491 729 952 |
3 4 3 5 |
|
DEVELIA |
7,9400 |
17:00 |
5200 |
7.91 |
0.38 % |
10 |
7.8300 |
7.9400 |
5617 |
83 |
651 |
[+] |
DVL |
7.78 7.94 |
7.1200 8.7000 |
17:00 17:00 17:00 17:00
|
266 1000 327 600
|
7,9400 7,9400 7,9400 7,9400
|
2 2 6 5 |
632 586 2313 1226 |
7.8200 7.8100 7.8000 7.7900 |
7.9500 7.9600 7.9700 7.9800 |
1000 2 1784 1 |
1 1 2 1 |
|
DGA |
28,5000 |
17:00 |
1 |
30.00 |
-5.00 % |
70 |
28.5000 |
29.3000 |
22 |
1 |
31 |
[+] |
DGA |
28.50 30.20 |
27.0000 33.0000 |
17:00 16:49 16:49 16:48
|
11 1 10 10
|
28,5000 29,3000 28,7000 28,7000
|
1 2 1 1 |
75 358 39 95 |
28.2000 28.0000 27.2000 27.0000 |
29.4000 29.8000 30.0000 30.3000 |
5 309 165 240 |
1 2 2 1 |
|
DIAG |
180,0000 |
17:03 |
55 |
177.85 |
1.12 % |
97 |
179.9000 |
180.0000 |
4533 |
91 |
16 419 |
[+] |
DIA |
177.80 183.00 |
160.1000 195.6000 |
17:02 17:00 17:00 17:00
|
100 26 44 245
|
180,0000 180,0000 180,0000 180,0000
|
1 1 1 2 |
246 40 97 105 |
179.8500 179.8000 179.6500 179.6000 |
180.7000 180.8000 181.3000 181.4500 |
82 427 1 287 |
2 3 1 2 |
|
DIGITANET |
89,6000 |
17:00 |
113 |
87.60 |
2.28 % |
159 |
89.6000 |
89.9000 |
10 |
11 |
956 |
[+] |
DIG |
87.50 92.00 |
78.9000 96.3000 |
17:00 17:00 17:00 17:00
|
15 14 3 17
|
89,6000 89,6000 89,6000 89,6000
|
4 3 2 3 |
78 40 236 208 |
89.5000 89.2000 89.1000 89.0000 |
90.3000 90.4000 90.5000 91.0000 |
65 65 65 1 |
1 1 1 1 |
|
DINOPL |
44,3800 |
17:00 |
300 |
43.90 |
1.63 % |
10774 |
44.3800 |
44.5000 |
2724 |
2 080 |
92 218 |
[+] |
DNP |
43.80 44.62 |
39.5100 48.2900 |
17:00 17:00 17:00 17:00
|
359 1446 3317 4763
|
44,3800 44,3800 44,3800 44,3800
|
1 2 1 2 |
57 1118 1660 7462 |
44.3700 44.3600 44.3400 44.3100 |
44.5400 44.5600 44.5700 44.5800 |
15295 2519 186 66 |
1 1 1 1 |
|
DMGROUP |
3,0600 |
15:54 |
146 |
3.08 |
-2.24 % |
1 |
3.0600 |
3.0800 |
3504 |
0 |
1 |
[+] |
DMG |
3.06 3.08 |
2.7800 3.3800 |
14:38 13:42 10:51 09:02
|
6 10 200 2
|
3,0600 3,0600 3,0800 3,0800
|
1 2 2 1 |
500 54 20 10 |
3.0500 3.0400 3.0300 3.0200 |
3.1400 3.1500 3.1700 3.1900 |
118 650 340 10 |
1 1 1 1 |
|
DOMDEV |
249,0000 |
17:00 |
10 |
238.00 |
3.32 % |
42 |
246.5000 |
249.0000 |
192 |
16 |
3 928 |
[+] |
DOM |
238.00 250.50 |
214.5000 261.5000 |
17:00 17:00 17:00 17:00
|
15 780 4 10
|
249,0000 249,0000 249,0000 249,0000
|
4 1 1 1 |
243 42 19 5 |
246.0000 245.5000 243.0000 242.0000 |
250.5000 251.0000 251.5000 252.0000 |
6 233 63 31 |
2 5 1 2 |
|
DRAGOENT |
33,0000 |
17:00 |
5 |
31.70 |
-1.20 % |
39 |
31.7000 |
33.0000 |
95 |
0 |
12 |
[+] |
DGE |
31.60 33.20 |
28.6000 34.8000 |
16:49 16:44 16:44 16:44
|
38 5 10 34
|
31,7000 31,7000 31,6000 31,7000
|
1 1 1 1 |
59 15 75 45 |
31.6000 31.5000 31.4000 31.3000 |
33.1000 33.2000 33.3000 33.4000 |
69 115 184 35 |
3 2 2 2 |
|
ECHO |
5,6000 |
17:00 |
26 |
5.42 |
0.00 % |
2676 |
5.5600 |
5.6000 |
1174 |
9 |
52 |
[+] |
ECH |
5.42 5.60 |
4.8800 5.9600 |
16:29 16:08 15:52 15:52
|
3 200 10 2689
|
5,5600 5,6000 5,5600 5,5800
|
1 2 1 3 |
3 5 57 1503 |
5.4600 5.4400 5.4200 5.4000 |
5.6600 5.6800 5.7000 5.7800 |
2 539 1204 1272 |
1 1 2 2 |
|
EDINVEST |
6,1600 |
16:23 |
81 |
6.08 |
0.00 % |
25 |
6.1000 |
6.1600 |
90 |
0 |
2 |
[+] |
EDI |
6.08 6.16 |
5.4800 6.6800 |
15:37 15:29 13:40 13:32
|
81 20 20 2
|
6,1600 6,1600 6,1600 6,1600
|
1 3 1 1 |
173 1306 2 2 |
6.0800 6.0000 5.9800 5.9600 |
6.1800 6.2000 6.2400 6.2800 |
900 546 255 1000 |
2 2 1 1 |
|
ELEKTROTI |
50,0000 |
17:00 |
20 |
50.50 |
-0.60 % |
866 |
49.8000 |
50.0000 |
187 |
16 |
812 |
[+] |
ELT |
49.20 51.30 |
45.4500 55.5000 |
17:00 16:49 16:49 16:48
|
8 11 1 2
|
50,0000 49,8000 49,9500 49,9500
|
1 1 1 4 |
1 226 50 278 |
49.7500 49.7000 49.6500 49.6000 |
50.1000 50.2000 50.3000 50.4000 |
20 64 232 20 |
1 1 3 1 |
|
ELKOP |
2,3800 |
16:08 |
55 |
2.38 |
3.03 % |
27776 |
2.3200 |
2.3800 |
264 |
0 |
0 |
[+] |
EKP |
2.32 2.38 |
2.1500 2.6100 |
16:07 14:28 15:02 14:54
|
1 55 1 176
|
2,3200 2,3800 2,3100 2,3800
|
2 2 2 1 |
900 394 2345 346 |
2.3100 2.3000 2.2900 2.2800 |
2.3900 2.4000 2.4100 2.4200 |
535 899 328 325 |
1 2 1 1 |
|
ENEA |
18,6800 |
17:00 |
669 |
17.98 |
5.18 % |
1747 |
18.6700 |
18.7400 |
4142 |
890 |
16 587 |
[+] |
ENA |
17.84 19.00 |
16.1900 19.7700 |
17:00 17:00 17:00 17:00
|
927 7000 100 7206
|
18,6800 18,6800 18,6800 18,6800
|
1 2 1 1 |
1747 1500 1747 1747 |
18.6200 18.6000 18.5800 18.5300 |
18.8300 18.9300 18.9800 19.0000 |
4998 4142 491 1064 |
2 1 1 9 |
|
ENELMED |
18,0000 |
16:10 |
100 |
18.50 |
0.00 % |
84 |
17.3000 |
18.5000 |
259 |
0 |
2 |
[+] |
ENE |
17.30 18.50 |
16.7000 20.2000 |
12:35 12:18 09:02 11:13
|
10 8 2 270
|
18,0000 17,3000 18,5000 18,0000
|
2 2 0 0 |
129 560 0 0 |
16.6000 16.5000 0.0000 0.0000 |
18.8000 19.0000 19.3000 19.5000 |
100 357 201 272 |
1 4 1 2 |
|
ENERGA |
14,3200 |
17:04 |
807 |
14.08 |
0.70 % |
1082 |
14.2400 |
14.3200 |
797 |
28 |
393 |
[+] |
ENG |
14.08 14.32 |
12.6800 15.4800 |
17:00 17:00 17:00 16:49
|
1 1 2 425
|
14,3200 14,3200 14,3200 14,3200
|
1 1 1 2 |
51 500 800 1057 |
14.2000 14.1800 14.1400 14.1200 |
14.4000 14.4600 14.4800 14.5000 |
800 646 839 5862 |
1 4 2 2 |
|
ENERGOINS |
3,1000 |
17:02 |
310 |
3.04 |
1.97 % |
1500 |
3.0300 |
3.1000 |
7985 |
51 |
156 |
[+] |
ENI |
2.97 3.17 |
2.7400 3.3400 |
17:02 17:02 17:02 17:01
|
500 67 83 59
|
3,1000 3,1000 3,1000 3,1000
|
3 1 5 4 |
2281 3340 5650 3626 |
3.0200 3.0100 3.0000 2.9900 |
3.1100 3.1200 3.1300 3.1400 |
836 700 5160 3988 |
2 1 5 2 |
|
ENTER |
56,9000 |
17:00 |
176 |
56.50 |
-0.18 % |
163 |
56.5000 |
56.9000 |
13 |
5 |
292 |
[+] |
ENT |
55.80 57.00 |
50.9000 62.1000 |
17:00 17:00 16:47 16:47
|
2 2 21 8
|
56,9000 56,9000 56,5000 56,8000
|
1 2 3 1 |
200 260 119 2 |
56.1000 56.0000 55.8000 55.7000 |
57.0000 57.2000 57.4000 57.5000 |
360 80 418 102 |
6 3 2 3 |
|
EQUNICO |
1,0200 |
17:04 |
4848 |
1.07 |
1.49 % |
1602 |
1.0200 |
1.0750 |
3000 |
147 |
157 |
[+] |
EQU |
1.01 1.14 |
0.9640 1.1750 |
17:04 17:00 17:00 17:00
|
475 1525 1000 2500
|
1,0200 1,0200 1,0200 1,0200
|
1 1 1 1 |
6920 1000 1000 2000 |
1.0050 0.9800 0.9720 0.9700 |
1.1000 1.1150 1.1200 1.1350 |
3500 25000 10866 7000 |
1 1 3 1 |
|
ERBUD |
30,0000 |
17:00 |
1 |
29.80 |
0.00 % |
821 |
29.7500 |
30.0000 |
560 |
3 |
78 |
[+] |
ERB |
29.75 30.00 |
26.8500 32.7500 |
17:00 16:48 16:48 16:48
|
15 104 15 4
|
30,0000 30,0000 30,0000 30,0000
|
2 2 3 3 |
125 32 145 600 |
29.7000 29.6500 29.6000 29.5500 |
30.1000 30.2000 30.2500 30.3000 |
1 700 620 272 |
1 3 1 2 |
|
ERG |
42,0000 |
10:04 |
180 |
0.00 |
0.00 % |
417 |
40.0000 |
42.0000 |
180 |
0 |
0 |
[+] |
ERG |
0.00 0.00 |
37.8000 46.2000 |
16:39 16:39 10:33 10:33
|
190 1 130 180
|
42,0000 41,8000 42,0000 42,0000
|
1 1 0 0 |
900 1 0 0 |
38.0000 35.0000 0.0000 0.0000 |
43.0000 44.0000 45.0000 45.6000 |
300 138 631 10 |
1 1 2 1 |
|
ESOTIQ |
36,7000 |
16:33 |
1 |
36.70 |
0.00 % |
45 |
36.2000 |
36.7000 |
344 |
0 |
13 |
[+] |
EAH |
36.00 36.80 |
33.1000 40.3000 |
15:04 14:03 13:29 12:43
|
2 5 1 1
|
36,1000 36,7000 36,7000 36,7000
|
1 5 2 4 |
28 250 21 439 |
36.1000 36.0000 35.9000 35.8000 |
36.8000 36.9000 37.0000 37.2000 |
99 51 50 400 |
1 2 1 1 |
|
ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
10 |
1.4100 |
0.0000 |
0 |
0 |
0 |
[+] |
EST |
0.00 0.00 |
1.3200 1.6000 |
12:00 09:00 10:01 09:52
|
5 1 14 1
|
1,4600 1,4600 1,4600 1,4000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
EUCO |
1,8200 |
17:00 |
500 |
1.77 |
3.12 % |
175 |
1.8200 |
1.8250 |
1200 |
76 |
135 |
[+] |
EUC |
1.74 1.82 |
1.5950 1.9450 |
17:00 17:00 17:00 17:00
|
664 5000 1200 1000
|
1,8200 1,8200 1,8200 1,8200
|
1 1 1 5 |
745 10 1000 17423 |
1.7650 1.7600 1.7550 1.7400 |
1.8350 1.8400 1.8700 1.8900 |
1200 2250 642 2600 |
1 2 1 2 |
|
EUROCASH |
7,9800 |
17:02 |
500 |
7.92 |
0.82 % |
125 |
7.9650 |
7.9800 |
313 |
1 732 |
13 826 |
[+] |
EUR |
7.91 8.05 |
7.1250 8.7050 |
17:02 17:02 17:01 17:00
|
1000 333 1000 180
|
7,9800 7,9800 7,9800 7,9800
|
3 1 9 2 |
14749 10 8808 3070 |
7.9600 7.9550 7.9500 7.9400 |
8.0000 8.0150 8.0200 8.0250 |
25 10 15 20 |
3 1 2 2 |
|
EUROHOLD |
3,1000 |
14:14 |
1 |
3.10 |
0.00 % |
259 |
3.1000 |
3.2800 |
1978 |
0 |
0 |
[+] |
EHG |
3.10 3.10 |
2.8000 3.4000 |
11:26 10:15 13:22 15:45
|
1 161 426 100
|
3,1000 3,1000 3,1000 3,1000
|
2 2 2 1 |
264 800 1498 4 |
3.0800 2.9200 2.9000 2.8800 |
3.3000 3.3600 3.4200 3.4600 |
1368 1001 500 400 |
3 1 1 1 |
|
EUROTEL |
29,0000 |
17:00 |
51 |
30.00 |
-3.97 % |
29 |
28.9000 |
29.0000 |
328 |
25 |
719 |
[+] |
ETL |
28.20 30.00 |
27.0000 33.0000 |
17:00 17:00 17:00 16:49
|
4 6 41 70
|
29,0000 29,0000 29,0000 28,9000
|
2 8 5 8 |
520 531 518 972 |
28.8000 28.7000 28.6000 28.5000 |
29.1000 29.2000 29.3000 29.4000 |
454 35 163 51 |
1 1 2 1 |
|
FABRITY |
26,3000 |
12:12 |
29 |
26.20 |
0.38 % |
119 |
26.0000 |
26.4000 |
81 |
1 |
14 |
[+] |
FAB |
26.20 26.30 |
23.6000 28.8000 |
12:12 12:08 12:08 12:08
|
111 39 51 51
|
26,3000 26,3000 26,3000 26,2000
|
3 7 5 1 |
113 5124 742 1000 |
25.9000 25.8000 25.7000 25.6000 |
26.5000 26.6000 26.8000 26.9000 |
99 237 211 105 |
2 2 2 2 |
|
FASING |
12,6000 |
16:20 |
46 |
12.70 |
-1.56 % |
14 |
12.6000 |
12.7000 |
290 |
0 |
1 |
[+] |
FSG |
12.60 12.70 |
11.5000 13.9000 |
15:42 15:42 15:42 15:42
|
2 2 2 2
|
12,7000 12,7000 12,7000 12,7000
|
3 2 2 1 |
1285 345 715 1000 |
12.5000 12.4000 12.3000 12.1000 |
12.8000 12.9000 13.0000 13.1000 |
481 1106 592 250 |
1 3 3 1 |
|
FEERUM |
12,5000 |
12:48 |
110 |
12.85 |
0.00 % |
5 |
12.5000 |
12.6500 |
150 |
0 |
1 |
[+] |
FEE |
12.50 12.85 |
11.6000 14.1000 |
09:42 09:42 09:42 09:02
|
2 2 2 2
|
12,8500 12,8500 12,8500 12,8500
|
1 1 1 1 |
105 80 255 105 |
12.4500 12.4000 12.3500 12.3000 |
12.8000 13.0000 13.5000 13.5500 |
250 249 2441 740 |
1 1 4 1 |
|
FERRO |
31,3000 |
17:00 |
10 |
31.30 |
0.00 % |
81 |
31.3000 |
31.4000 |
675 |
3 |
96 |
[+] |
FRO |
31.00 31.40 |
28.2000 34.4000 |
17:00 17:00 16:38 16:37
|
1 20 15 60
|
31,3000 31,3000 31,4000 31,3000
|
4 5 1 11 |
40 837 100 1347 |
31.1000 31.0000 30.9000 30.8000 |
31.5000 31.6000 31.7000 31.8000 |
730 449 130 87 |
11 2 7 3 |
|
FMG |
91,0000 |
17:00 |
1 |
94.20 |
-2.78 % |
6 |
91.0000 |
96.0000 |
25 |
0 |
20 |
[+] |
FMG |
89.80 97.80 |
84.8000 103.5000 |
16:12 16:12 16:12 15:55
|
3 10 22 16
|
97,8000 97,4000 97,2000 97,6000
|
1 1 3 2 |
11 22 49 65 |
90.8000 90.2000 90.0000 89.8000 |
97.0000 97.8000 98.0000 100.0000 |
44 37 31 47 |
1 1 1 3 |
|
FON |
0,2850 |
17:00 |
5 |
0.28 |
-0.35 % |
9836 |
0.2800 |
0.2850 |
4315 |
31 |
9 |
[+] |
FON |
0.28 0.29 |
0.2520 0.3080 |
16:42 15:43 15:34 15:34
|
1200 10 1964 1060
|
0,2800 0,2850 0,2800 0,2800
|
2 1 2 1 |
3842 3592 14077 800 |
0.2780 0.2770 0.2760 0.2710 |
0.2860 0.2870 0.2880 0.2900 |
2800 11500 5400 4250 |
1 2 1 1 |
|
FORTE |
25,5000 |
16:33 |
80 |
25.10 |
-0.39 % |
3 |
25.4000 |
25.5000 |
173 |
2 |
39 |
[+] |
FTE |
25.10 25.70 |
22.6000 27.6000 |
16:27 16:14 16:14 16:14
|
77 2 92 39
|
25,4000 25,3000 25,4000 25,4000
|
6 4 6 10 |
1340 1576 1292 3991 |
25.3000 25.2000 25.1000 25.0000 |
25.6000 25.7000 25.8000 25.9000 |
768 123 138 131 |
4 1 2 2 |
|
GAMEOPS |
15,2800 |
17:00 |
70 |
15.20 |
0.53 % |
17 |
15.2800 |
15.3000 |
64 |
3 |
39 |
[+] |
GOP |
15.10 15.48 |
13.6800 16.7200 |
16:15 16:01 16:01 16:01
|
1 191 392 87
|
15,3000 15,1000 15,1200 15,1400
|
2 1 2 1 |
100 79 20 500 |
15.1000 15.0400 15.0200 15.0000 |
15.4000 15.5800 15.6000 15.7800 |
3828 2 600 92 |
1 1 1 1 |
|
GAMFACTOR |
7,2200 |
16:35 |
192 |
7.24 |
0.00 % |
8 |
7.2200 |
7.3400 |
130 |
4 |
25 |
[+] |
GIF |
7.20 7.42 |
6.5200 7.9600 |
16:07 16:07 14:51 14:51
|
75 10 440 10
|
7,2200 7,2200 7,2000 7,2200
|
3 3 1 1 |
2673 1116 350 900 |
7.2000 7.1800 7.1600 7.1400 |
7.3600 7.4800 7.5000 7.5400 |
500 269 34 110 |
1 2 1 2 |
|
GENOMTEC |
6,3400 |
17:00 |
419 |
6.22 |
2.59 % |
193 |
6.2000 |
6.3400 |
132 |
6 |
39 |
[+] |
GMT |
6.17 6.43 |
5.6000 6.8400 |
16:47 16:46 16:45 16:21
|
41 8 195 5
|
6,3400 6,3400 6,2800 6,2800
|
3 1 1 1 |
550 150 1000 28 |
6.1900 6.1800 6.1600 6.1000 |
6.4000 6.4100 6.4200 6.5000 |
4723 600 500 500 |
2 1 1 1 |
|
GETIN |
0,5440 |
17:00 |
1760 |
0.53 |
2.64 % |
1231 |
0.5380 |
0.5440 |
69296 |
513 |
277 |
[+] |
GTN |
0.53 0.55 |
0.4770 0.5830 |
17:00 16:47 16:47 16:45
|
240 888 100 40
|
0,5440 0,5440 0,5440 0,5460
|
4 3 3 1 |
68713 80337 10030 1153 |
0.5370 0.5360 0.5350 0.5340 |
0.5450 0.5460 0.5470 0.5480 |
11865 3299 15700 100000 |
1 4 3 1 |
|
GOBARTO |
23,0000 |
15:20 |
10 |
23.00 |
1.77 % |
10 |
23.5000 |
23.0000 |
491 |
0 |
8 |
[+] |
GOB |
23.00 23.00 |
20.7000 25.3000 |
15:00 15:00 15:00 15:00
|
7 6 100 87
|
23,0000 23,0000 23,0000 23,0000
|
1 1 2 1 |
100 50 560 9 |
22.3000 22.2000 22.0000 21.5000 |
23.4000 23.5000 23.9000 24.0000 |
39 517 100 201 |
1 4 1 2 |
|
GPW |
55,7000 |
17:01 |
16 |
55.90 |
-0.36 % |
331 |
55.7000 |
56.3500 |
137 |
26 |
1 439 |
[+] |
GPW |
55.70 56.25 |
50.3500 61.4500 |
17:01 17:01 17:00 17:00
|
10 29 9 194
|
55,7000 55,7000 55,7000 55,7000
|
3 5 2 4 |
164 60 2 643 |
55.6500 55.6000 55.5500 55.5000 |
56.4000 56.4500 56.5000 56.8000 |
500 305 805 398 |
2 3 6 4 |
|
GREENX |
1,7670 |
17:00 |
139 |
1.77 |
0.86 % |
469 |
1.7620 |
1.7670 |
411 |
145 |
256 |
[+] |
GRX |
1.75 1.79 |
1.5920 1.9440 |
17:00 17:00 16:49 16:49
|
1 2860 557 280
|
1,7670 1,7670 1,7670 1,7620
|
1 2 1 4 |
20 1805 20 27133 |
1.7580 1.7570 1.7560 1.7550 |
1.7690 1.7710 1.7720 1.7730 |
10 20 1500 695 |
1 1 1 2 |
|
GRENEVIA |
3,2300 |
17:00 |
129 |
3.26 |
-0.31 % |
700 |
3.2000 |
3.2300 |
14811 |
42 |
135 |
[+] |
GEA |
3.20 3.30 |
2.9350 3.5850 |
17:00 17:00 17:00 16:49
|
121 8 2 250
|
3,2300 3,2300 3,2300 3,2250
|
4 4 3 1 |
1944 2004 11284 900 |
3.1900 3.1800 3.1700 3.1650 |
3.2500 3.2550 3.2600 3.2650 |
20 701 20 938 |
1 1 1 2 |
|
GRODNO |
10,5500 |
14:38 |
1 |
10.60 |
-0.47 % |
150 |
10.6000 |
10.8000 |
8 |
2 |
20 |
[+] |
GRN |
10.50 10.90 |
9.5400 11.6500 |
12:50 12:50 11:55 11:55
|
33 3 268 10
|
10,5500 10,5500 10,5000 10,5000
|
3 6 1 4 |
766 3766 20 938 |
10.5500 10.5000 10.4500 10.4000 |
10.8500 10.9000 10.9500 11.0000 |
288 663 181 567 |
2 4 2 2 |
|
GRUPAAZOTY |
18,5500 |
17:04 |
100 |
19.38 |
-0.80 % |
2000 |
18.5400 |
18.5500 |
1424 |
933 |
17 387 |
[+] |
ATT |
18.01 19.68 |
17.4500 21.3000 |
17:04 17:01 17:01 17:01
|
500 100 54 556
|
18,5500 18,5500 18,5500 18,5500
|
2 2 1 12 |
125 68 1 3512 |
18.5300 18.5200 18.5100 18.5000 |
18.6400 18.6500 18.6600 18.6800 |
82 1 1 1552 |
1 1 1 6 |
|
GTC |
3,9800 |
12:05 |
525 |
3.96 |
0.00 % |
4 |
3.9400 |
3.9500 |
6000 |
3 |
13 |
[+] |
GTC |
3.91 4.06 |
3.5700 4.3500 |
12:03 11:21 11:05 11:05
|
5 5 155 5
|
3,9800 3,9200 4,0100 4,0100
|
1 5 5 3 |
8 1680 1334 858 |
3.9300 3.9100 3.9000 3.8800 |
3.9800 3.9900 4.0000 4.0100 |
200 210 5 815 |
1 1 1 1 |
|
HANDLOWY |
102,6000 |
17:01 |
460 |
106.80 |
-3.93 % |
8717 |
102.6000 |
106.4000 |
137 |
58 |
5 964 |
[+] |
BHW |
102.60 107.60 |
96.2000 117.4000 |
17:00 17:00 17:00 17:00
|
580 1 1 134
|
102,6000 102,6000 102,6000 102,6000
|
4 5 9 4 |
156 176 151 28 |
102.4000 102.2000 102.0000 101.8000 |
106.8000 107.0000 107.2000 107.4000 |
167 52 614 1143 |
3 1 3 11 |
|
HARPER |
5,7600 |
15:04 |
75 |
5.76 |
0.00 % |
146 |
5.7000 |
5.7400 |
20 |
1 |
4 |
[+] |
HRP |
5.62 5.76 |
5.2000 6.3200 |
14:47 14:47 11:12 11:12
|
54 75 20 225
|
5,7000 5,7000 5,7200 5,7000
|
3 1 2 1 |
8733 20 459 500 |
5.6400 5.6200 5.6000 5.5400 |
5.8600 5.8800 5.9400 5.9600 |
410 388 619 300 |
1 2 1 1 |
|
HELIO |
27,4000 |
15:24 |
95 |
26.80 |
2.24 % |
69 |
26.7000 |
27.4000 |
455 |
0 |
7 |
[+] |
HEL |
26.70 27.50 |
24.2000 29.4000 |
13:49 12:59 12:25 09:43
|
23 37 38 11
|
27,5000 27,4000 27,1000 26,7000
|
2 2 1 2 |
201 493 40 217 |
26.6000 26.5000 26.3000 26.1000 |
27.5000 27.6000 27.8000 27.9000 |
77 37 200 2158 |
1 1 1 3 |
|
HERCULES |
1,3500 |
16:49 |
1963 |
1.39 |
0.37 % |
37 |
1.3500 |
1.3600 |
4500 |
82 |
109 |
[+] |
HRS |
1.30 1.39 |
1.2500 1.5200 |
16:32 15:36 15:36 14:54
|
537 19 681 615
|
1,3500 1,3650 1,3500 1,3500
|
2 2 3 2 |
1678 1215 4700 2277 |
1.3300 1.3100 1.3050 1.3000 |
1.3650 1.3700 1.3800 1.3900 |
2380 4000 4800 15851 |
2 2 2 4 |
|
HUUUGE |
23,0500 |
17:00 |
56 |
22.90 |
0.66 % |
46 |
23.0000 |
23.0500 |
1163 |
7 |
159 |
[+] |
HUG |
22.85 23.10 |
20.6500 25.1500 |
17:00 17:00 16:49 16:47
|
53 200 73 246
|
23,0500 23,0500 23,0500 23,0500
|
2 1 2 2 |
345 65 2099 155 |
22.9000 22.8500 22.8000 22.7500 |
23.1000 23.1500 23.2000 23.2500 |
2833 1139 1067 167 |
4 2 3 2 |
|
HYDROTOR |
18,8500 |
15:11 |
100 |
18.95 |
-0.53 % |
200 |
18.7500 |
18.8500 |
100 |
0 |
4 |
[+] |
HDR |
18.80 18.95 |
17.1000 20.8000 |
09:47 09:47 09:00 13:10
|
50 50 3 2
|
18,8000 18,8000 18,9500 18,9500
|
2 1 1 1 |
101 30 35 50 |
18.7000 18.4000 18.3500 18.3000 |
18.9000 18.9500 19.0000 19.1000 |
270 413 16 27 |
1 1 1 1 |
|
IBSM |
62,6000 |
11:00 |
10 |
61.20 |
2.29 % |
28 |
60.2000 |
62.2000 |
1 |
0 |
10 |
[+] |
IBS |
60.20 62.60 |
55.2000 67.2000 |
10:31 09:26 09:26 09:26
|
28 50 50 12
|
60,2000 61,0000 61,0000 61,2000
|
1 1 1 1 |
140 19 10 50 |
60.0000 58.6000 56.0000 50.0000 |
62.6000 66.6000 67.2000 68.0000 |
120 7 33 22 |
1 1 1 1 |
|
IDMSAPL |
0,5600 |
16:45 |
21 |
0.56 |
-1.75 % |
2579 |
0.5600 |
0.5900 |
10745 |
0 |
0 |
[+] |
IDM |
0.56 0.56 |
0.5050 0.6150 |
17:00 15:34 14:11 17:00
|
8 25 551 2700
|
0,5700 0,5550 0,5550 0,5700
|
1 1 1 1 |
873 14000 2380 120 |
0.5550 0.5500 0.5400 0.5000 |
0.6000 0.6350 0.6800 0.7900 |
12989 3290 1888 4000 |
1 2 1 1 |
|
IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
6 |
PKC |
PKC |
4208 |
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 1 1 0 |
5 268 1 0 |
5.0500 4.8000 0.2800 0.0000 |
0.8000 1.0000 4.8000 5.0000 |
180 445 211 709 |
1 1 1 2 |
|
IFIRMA |
29,7500 |
16:39 |
3 |
30.00 |
-0.83 % |
50 |
29.7500 |
30.0000 |
438 |
1 |
21 |
[+] |
IFI |
29.70 30.10 |
27.0000 33.0000 |
16:39 16:01 16:01 16:00
|
1 57 43 25
|
29,9000 30,0000 29,7500 29,7500
|
3 2 4 1 |
118 71 424 1 |
29.7000 29.6500 29.6000 29.5500 |
30.1000 30.2000 30.3500 30.4000 |
142 22 25 40 |
1 1 1 1 |
|
IFSA |
6,6800 |
17:00 |
233 |
0.00 |
99.99 % |
6842 |
PKC |
PKC |
7412 |
0 |
0 |
[+] |
IFR |
0.00 0.00 |
0.3540 0.4320 |
17:00 17:00 17:00 17:00
|
806 500 1000 200
|
6,6800 6,6800 6,6800 6,6800
|
1 1 1 0 |
50 100 1 0 |
0.4200 0.3930 0.2800 0.0000 |
0.3500 0.3930 1.0000 1.0100 |
41 22 1000 505 |
1 1 1 1 |
|
IMCOMPANY |
22,4000 |
17:00 |
100 |
21.90 |
1.82 % |
212 |
22.1000 |
22.4000 |
610 |
3 |
67 |
[+] |
IMC |
21.90 22.40 |
19.7500 24.0000 |
16:38 16:15 15:58 15:58
|
44 19 147 45
|
22,1000 22,1000 22,1000 22,1000
|
1 2 2 2 |
421 650 630 1002 |
22.0000 21.9000 21.8000 21.2000 |
22.6000 22.8000 22.9000 23.5000 |
520 79 27 300 |
2 1 2 1 |
|
IMMOBILE |
3,2900 |
16:17 |
500 |
3.16 |
4.11 % |
850 |
3.2900 |
3.3200 |
1500 |
26 |
84 |
[+] |
GKI |
3.10 3.35 |
2.8500 3.4700 |
16:17 15:46 15:19 15:19
|
650 10 1008 1292
|
3,2900 3,2100 3,2100 3,2100
|
1 2 1 1 |
666 137 500 3000 |
3.2200 3.2100 3.2000 3.1900 |
3.3400 3.3500 3.3700 3.3900 |
1500 474 1162 1000 |
1 2 2 5 |
|
IMPERA |
1,4300 |
16:03 |
7000 |
1.43 |
0.70 % |
79 |
1.4300 |
1.4600 |
938 |
10 |
14 |
[+] |
IMP |
1.43 1.43 |
1.2900 1.5700 |
15:09 13:26 13:12 12:27
|
4 3 1300 1614
|
1,4300 1,4300 1,4300 1,4300
|
3 1 2 2 |
3751 162 5700 6389 |
1.4200 1.4100 1.4000 1.3900 |
1.4900 1.5000 1.5700 1.5800 |
5481 7662 4000 3000 |
1 3 2 1 |
|
IMS |
3,1200 |
15:50 |
64 |
3.10 |
0.65 % |
196 |
3.1200 |
3.1400 |
954 |
6 |
19 |
[+] |
IMS |
3.09 3.14 |
2.7900 3.4100 |
15:23 14:27 14:23 14:23
|
500 100 471 29
|
3,1200 3,1400 3,1400 3,1400
|
2 3 1 1 |
24 558 20 25 |
3.1000 3.0900 3.0800 3.0700 |
3.1500 3.1600 3.1700 3.1800 |
1199 120 125 120 |
3 2 2 2 |
|
INC SA |
1,7600 |
15:25 |
1833 |
1.74 |
1.44 % |
100 |
1.7300 |
1.7700 |
35 |
20 |
35 |
[+] |
INC |
1.72 1.76 |
1.5650 1.9050 |
15:13 15:10 12:48 12:41
|
390 400 1216 790
|
1,7550 1,7550 1,7300 1,7250
|
1 2 2 2 |
5000 685 111 3020 |
1.7250 1.7200 1.7100 1.7000 |
1.7750 1.7800 1.7850 1.7900 |
1997 6795 1990 2859 |
1 2 1 2 |
|
INGBSK |
304,0000 |
17:00 |
7 |
300.00 |
1.33 % |
125 |
303.5000 |
304.0000 |
9 |
4 |
1 305 |
[+] |
ING |
297.00 304.00 |
270.0000 330.0000 |
17:00 17:00 17:00 17:00
|
5 6 47 3
|
304,0000 304,0000 304,0000 304,0000
|
2 2 2 2 |
4 4 4 4 |
303.0000 302.5000 302.0000 301.5000 |
304.5000 305.0000 305.5000 306.0000 |
16 30 1 153 |
1 3 1 3 |
|
INPRO |
8,1000 |
15:35 |
8 |
8.20 |
-0.61 % |
243 |
8.0000 |
8.1000 |
302 |
0 |
1 |
[+] |
INP |
8.00 8.20 |
7.4000 9.0000 |
09:28 09:00 17:00 13:45
|
7 121 1 198
|
8,0000 8,2000 8,1500 7,9000
|
1 2 1 2 |
300 722 700 273 |
7.9500 7.9000 7.8500 7.8000 |
8.2000 8.3000 8.3500 8.4000 |
1164 20 300 10449 |
2 1 1 2 |
|
INSTALKRK |
38,4000 |
17:00 |
1 |
37.80 |
1.32 % |
400 |
37.9000 |
38.4000 |
124 |
1 |
32 |
[+] |
INK |
37.60 38.40 |
34.1000 41.5000 |
15:40 15:40 15:22 15:21
|
290 51 85 175
|
38,0000 38,0000 37,8000 37,8000
|
1 1 3 3 |
1615 51 226 190 |
37.8000 37.7000 37.6000 37.5000 |
38.5000 38.7000 38.8000 38.9000 |
174 90 108 176 |
2 1 2 3 |
|
INTERBUD |
2,2700 |
10:48 |
200 |
2.26 |
0.44 % |
1554 |
2.1200 |
2.2000 |
850 |
4 |
9 |
[+] |
ITB |
2.11 2.27 |
2.0400 2.4800 |
10:37 10:37 10:37 10:28
|
200 500 697 777
|
2,2600 2,2600 2,2600 2,2500
|
1 1 1 2 |
418 166 1000 1500 |
2.1100 2.0800 2.0500 2.0400 |
2.2500 2.2600 2.2700 2.3000 |
1427 200 1780 765 |
1 1 2 1 |
|
INTERCARS |
555,0000 |
17:00 |
48 |
555.00 |
0.54 % |
1 |
550.0000 |
555.0000 |
94 |
3 |
1 703 |
[+] |
CAR |
548.00 555.00 |
499.5000 610.0000 |
17:00 17:00 17:00 17:00
|
15 3 8 15
|
555,0000 555,0000 555,0000 555,0000
|
1 1 3 4 |
1 6 12 91 |
549.0000 548.0000 547.0000 546.0000 |
558.0000 559.0000 560.0000 561.0000 |
10 4 57 5 |
2 1 4 1 |
|
INTERSPPL |
0,5400 |
17:00 |
30 |
0.52 |
2.27 % |
2500 |
0.5140 |
0.5400 |
1019 |
79 |
41 |
[+] |
IPO |
0.51 0.55 |
0.4700 0.5740 |
16:16 16:16 16:10 16:09
|
251 500 60000 14
|
0,5340 0,5240 0,5140 0,5120
|
1 2 1 1 |
18076 8444 1600 1234 |
0.5120 0.5100 0.5080 0.5060 |
0.5440 0.5480 0.5500 0.5520 |
128 983 7507 4820 |
4 1 1 1 |
|
INTROL |
7,2200 |
16:25 |
11 |
7.36 |
-1.90 % |
121 |
7.2200 |
7.3000 |
146 |
2 |
18 |
[+] |
INL |
7.14 7.36 |
6.6400 8.0800 |
16:12 15:44 15:15 15:15
|
6 20 78 125
|
7,3000 7,3000 7,3000 7,2800
|
1 2 3 2 |
138 290 352 73 |
7.2000 7.1800 7.1400 7.1200 |
7.3400 7.3600 7.3800 7.4200 |
401 4129 560 250 |
2 1 2 1 |
|
IPOPEMA |
3,1200 |
15:07 |
216 |
3.11 |
0.32 % |
784 |
3.1200 |
3.1500 |
4000 |
0 |
1 |
[+] |
IPE |
3.11 3.12 |
2.8000 3.4200 |
11:59 09:52 09:03 09:03
|
10 5 176 15
|
3,1200 3,1200 3,1200 3,1100
|
1 2 1 1 |
5 2250 493 232 |
3.0600 3.0400 3.0300 3.0100 |
3.1600 3.1700 3.1800 3.1900 |
1722 1481 3330 4796 |
3 2 1 2 |
|
IZOLACJA |
3,8000 |
16:44 |
5 |
3.85 |
0.00 % |
3516 |
3.7100 |
3.8000 |
95 |
3 |
11 |
[+] |
IZO |
3.70 3.86 |
3.4700 4.2300 |
14:38 14:10 13:22 12:41
|
9 100 20 67
|
3,7100 3,8000 3,7100 3,8400
|
1 2 2 1 |
400 33 8 3000 |
3.6800 3.6700 3.6600 3.6500 |
3.8300 3.8400 3.8500 3.8600 |
15 274 31 1211 |
1 1 2 2 |
|
IZOSTAL |
3,4300 |
17:00 |
1 |
3.40 |
0.88 % |
400 |
3.3700 |
3.4300 |
239 |
78 |
265 |
[+] |
IZS |
3.31 3.47 |
3.0600 3.7400 |
17:00 16:45 16:44 16:43
|
10 50 60 50
|
3,4300 3,3700 3,3700 3,3700
|
2 1 3 1 |
2363 1300 2989 1000 |
3.3600 3.3500 3.3400 3.3300 |
3.4400 3.4500 3.4600 3.4700 |
1655 1998 1693 497 |
2 5 2 1 |
|
JRHOLDING |
8,0800 |
17:00 |
1147 |
8.34 |
-0.74 % |
100 |
7.9000 |
8.0800 |
1892 |
141 |
1 162 |
[+] |
JRH |
7.82 8.46 |
7.5200 9.1600 |
17:00 17:00 17:00 17:00
|
300 53 347 228
|
8,0800 8,0800 8,0800 8,0800
|
1 1 1 2 |
300 33 4 739 |
7.8200 7.7600 7.7000 7.6600 |
8.1600 8.1800 8.2000 8.2400 |
957 1772 900 1682 |
2 3 2 1 |
|
JSW |
23,7800 |
17:00 |
54 |
24.23 |
-1.61 % |
917 |
23.7800 |
23.8000 |
2608 |
554 |
13 313 |
[+] |
JSW |
23.66 24.65 |
21.8100 26.6500 |
17:00 17:00 17:00 17:00
|
63 15 80 140
|
23,7800 23,7800 23,7800 23,7800
|
2 2 1 2 |
2502 350 75 989 |
23.7700 23.7500 23.7300 23.7200 |
23.8100 23.8300 23.8500 23.8600 |
50 383 500 2 |
2 4 3 1 |
|
JWWINVEST |
3,0800 |
16:29 |
116 |
3.06 |
2.67 % |
8 |
3.0700 |
3.0800 |
1348 |
2 |
5 |
[+] |
JWW |
3.06 3.08 |
2.7600 3.3600 |
16:29 16:18 16:14 14:57
|
200 150 100 420
|
3,0800 3,0700 3,0700 3,0700
|
1 1 1 1 |
50 50 50 100 |
3.0000 2.9800 2.9600 2.9400 |
3.0900 3.1000 3.1100 3.1200 |
400 200 200 396 |
2 1 1 2 |
|
KCI |
0,9520 |
16:23 |
67 |
0.96 |
-0.42 % |
2813 |
0.9300 |
0.9500 |
1970 |
1 |
1 |
[+] |
KCI |
0.93 0.96 |
0.8620 1.0500 |
16:03 15:10 13:28 13:18
|
200 20 17 50
|
0,9300 0,9300 0,9300 0,9300
|
1 2 1 1 |
5548 4607 5000 5000 |
0.9260 0.9240 0.9180 0.9100 |
0.9520 0.9560 0.9580 0.9600 |
4385 2984 5000 4796 |
1 2 1 1 |
|
KERNEL |
18,9000 |
17:00 |
11 |
18.78 |
1.29 % |
5001 |
18.8000 |
18.9000 |
1675 |
16 |
298 |
[+] |
KER |
18.50 18.96 |
16.9200 20.6500 |
17:00 16:24 16:24 16:24
|
2 274 155 26
|
18,9000 18,8000 18,8000 18,8000
|
2 1 1 2 |
310 400 50 1100 |
18.6000 18.5600 18.5400 18.5200 |
18.9200 19.0000 19.0400 19.0800 |
56 250 100 717 |
1 2 1 2 |
|
KETY |
930,0000 |
17:03 |
20 |
894.50 |
4.26 % |
2122 |
930.0000 |
930.5000 |
22 |
112 |
103 351 |
[+] |
KTY |
893.00 930.00 |
805.5000 983.5000 |
17:02 17:02 17:01 17:01
|
3 9 2 6
|
930,0000 930,0000 930,0000 930,0000
|
1 1 1 1 |
19 6 1260 1260 |
927.0000 925.5000 923.0000 921.0000 |
931.0000 931.5000 932.0000 932.5000 |
1152 5 839 216 |
17 3 9 2 |
|
KGHM |
190,2500 |
17:01 |
75 |
188.10 |
2.15 % |
633 |
190.1000 |
190.2500 |
3140 |
1 348 |
255 323 |
[+] |
KGH |
187.55 190.80 |
169.3000 206.9000 |
17:00 17:00 17:00 17:00
|
2900 1019 81 938
|
190,2500 190,2500 190,2500 190,2500
|
4 1 1 2 |
965 1 632 1546 |
190.0000 189.9500 189.8000 189.7500 |
190.3000 190.3500 190.4000 190.4500 |
1725 1380 1376 1080 |
2 2 2 2 |
|
KGL |
12,4000 |
16:39 |
2 |
12.20 |
1.64 % |
19 |
12.2000 |
12.4000 |
644 |
0 |
1 |
[+] |
KGL |
12.20 12.40 |
11.0000 13.4000 |
09:19 09:00 15:58 15:42
|
66 1 31 2
|
12,2000 12,2000 12,2000 12,2000
|
6 1 1 1 |
667 8 13 2 |
12.0000 11.8000 11.6000 11.0000 |
12.5000 12.8000 13.5000 13.7000 |
167 143 165 43 |
2 1 1 1 |
|
KINOPOL |
17,1500 |
17:00 |
83 |
17.20 |
-0.29 % |
5 |
17.1500 |
17.2000 |
287 |
6 |
95 |
[+] |
KPL |
17.15 17.20 |
15.5000 18.9000 |
17:00 17:00 16:47 16:15
|
100 17 12 32
|
17,1500 17,1500 17,1500 17,2000
|
1 1 2 1 |
90 100 129 500 |
17.1000 17.0500 17.0000 16.9500 |
17.2500 17.3000 17.3500 17.4000 |
351 500 502 560 |
1 1 2 2 |
|
KOGENERA |
59,9000 |
17:02 |
13 |
58.80 |
2.22 % |
17 |
59.9000 |
60.2000 |
123 |
3 |
181 |
[+] |
KGN |
58.80 60.00 |
53.0000 64.6000 |
17:00 17:00 16:46 16:45
|
47 40 161 2
|
59,9000 59,9000 60,0000 60,0000
|
2 1 3 1 |
80 100 533 51 |
59.7000 59.2000 59.0000 58.6000 |
60.5000 60.6000 60.8000 60.9000 |
5 46 106 660 |
1 1 3 3 |
|
KOMPAP |
24,0000 |
09:00 |
13 |
0.00 |
0.00 % |
340 |
23.0000 |
24.0000 |
316 |
0 |
0 |
[+] |
KMP |
0.00 0.00 |
21.6000 26.4000 |
10:52 14:51 14:34 11:52
|
8 10 1 320
|
24,0000 23,0000 23,0000 24,0000
|
1 1 1 1 |
200 250 1 250 |
22.6000 22.2000 22.0000 20.0000 |
25.0000 25.2000 25.8000 26.8000 |
337 399 80 429 |
1 1 1 2 |
|
KOMPUTRON |
6,8000 |
17:01 |
166 |
6.76 |
0.59 % |
195 |
6.6600 |
6.8000 |
234 |
10 |
68 |
[+] |
KOM |
6.58 6.98 |
6.1000 7.4200 |
17:00 17:00 16:40 16:40
|
302 132 29 221
|
6,8000 6,8000 6,8000 6,7800
|
1 2 6 1 |
159 153 2509 4 |
6.6400 6.6000 6.5800 6.5600 |
6.8400 6.8600 6.8800 6.9000 |
430 600 1551 1538 |
1 1 3 3 |
|
KPPD |
26,6000 |
15:38 |
375 |
26.60 |
0.76 % |
328 |
26.4000 |
26.6000 |
11607 |
0 |
10 |
[+] |
KPD |
26.60 26.60 |
24.0000 29.2000 |
16:34 12:22 12:22 09:00
|
1 60 19 136
|
26,4000 26,4000 26,6000 27,4000
|
2 1 1 1 |
102 19 60 50 |
26.0000 25.6000 25.4000 25.2000 |
27.0000 27.6000 27.8000 28.8000 |
120 281 45 1000 |
1 2 1 1 |
|
KRAKCHEM |
0,7220 |
16:17 |
1601 |
0.70 |
3.14 % |
1000 |
0.7200 |
0.7220 |
5399 |
4 |
3 |
[+] |
KCH |
0.70 0.72 |
0.6300 0.7700 |
16:04 15:21 15:06 13:08
|
11 1388 41 62
|
0,7220 0,7220 0,7200 0,7020
|
1 1 1 1 |
40 648 4269 4000 |
0.7040 0.7020 0.7000 0.6980 |
0.7240 0.7280 0.7300 0.7320 |
2000 1700 1376 2138 |
1 1 1 1 |
|
KRKA |
836,0000 |
16:30 |
1 |
870.00 |
-2.56 % |
2 |
830.0000 |
836.0000 |
4 |
0 |
71 |
[+] |
KRK |
832.00 890.00 |
784.0000 956.0000 |
16:30 16:13 15:23 15:21
|
10 1 2 8
|
838,0000 836,0000 832,0000 850,0000
|
1 1 1 1 |
1 1 12 5 |
828.0000 826.0000 804.0000 802.0000 |
852.0000 872.0000 884.0000 888.0000 |
2 6 1 2 |
1 1 1 1 |
|
KRUK |
462,1000 |
17:00 |
6 |
449.20 |
4.76 % |
111 |
462.1000 |
463.0000 |
55 |
34 |
15 397 |
[+] |
KRU |
447.30 468.00 |
404.3000 494.1000 |
17:00 17:00 17:00 17:00
|
32 1 67 8
|
462,1000 462,1000 462,1000 462,1000
|
2 1 1 1 |
112 1 123 161 |
462.0000 461.9000 461.8000 461.4000 |
464.5000 464.8000 464.9000 465.2000 |
2 59 34 50 |
1 2 2 2 |
|
KRVITAMIN |
10,1000 |
13:29 |
383 |
10.00 |
0.00 % |
1950 |
10.0000 |
10.1000 |
2085 |
0 |
5 |
[+] |
KVT |
10.00 10.10 |
9.0000 11.0000 |
13:29 13:29 12:43 13:22
|
2 15 52 10
|
10,1000 10,1000 10,0000 10,1000
|
1 3 1 1 |
5 302 300 300 |
9.9400 9.8400 9.8200 9.8000 |
10.1500 10.2000 10.2500 10.3000 |
900 706365 1018 1602 |
2 8 4 5 |
|
KSGAGRO |
3,7000 |
16:17 |
5 |
3.69 |
0.27 % |
44 |
3.6900 |
3.7000 |
1382 |
12 |
46 |
[+] |
KSG |
3.68 3.76 |
3.3300 4.0500 |
16:17 15:58 15:58 15:58
|
1000 230 2222 269
|
3,7000 3,6900 3,6900 3,6900
|
3 2 1 1 |
428 376 995 15 |
3.6400 3.6200 3.6100 3.6000 |
3.7400 3.7500 3.7600 3.8000 |
1535 2427 3500 4322 |
1 1 2 2 |
|
LARQ |
2,2000 |
12:15 |
645 |
2.31 |
-1.79 % |
316 |
2.1800 |
2.2800 |
1990 |
1 |
1 |
[+] |
LRQ |
2.20 2.31 |
2.0800 2.5400 |
09:00 11:18 10:41 10:37
|
10 2000 965 1
|
2,3100 2,2400 2,2500 2,2400
|
2 1 1 1 |
1700 800 303 1100 |
2.1700 2.1600 2.1200 1.8800 |
2.3000 2.3100 2.3300 2.4000 |
2500 500 3540 48439 |
1 1 1 1 |
|
LENA |
2,8000 |
16:11 |
663 |
2.86 |
-2.44 % |
934 |
2.7900 |
2.8300 |
1366 |
11 |
31 |
[+] |
LEN |
2.80 2.86 |
2.5800 3.1400 |
12:23 12:23 12:20 12:14
|
112 1388 500 10
|
2,8000 2,8000 2,8000 2,8000
|
2 3 2 2 |
2178 3106 420 832 |
2.7800 2.7600 2.7500 2.7400 |
2.8400 2.8500 2.8600 2.8700 |
1500 450 975 2286 |
1 1 3 2 |
|
LENTEX |
7,6000 |
16:42 |
2 |
7.50 |
1.60 % |
2 |
7.4000 |
7.6600 |
2723 |
0 |
1 |
[+] |
LTX |
7.50 7.68 |
6.7600 8.2400 |
12:59 09:03 09:03 17:00
|
5 2 118 3
|
7,6400 7,6800 7,5000 7,4800
|
2 3 2 2 |
1047 1006 493 202 |
7.3800 7.3600 7.3400 7.3200 |
7.6800 7.7000 7.7600 7.7800 |
86 3412 2065 86 |
1 2 3 1 |
|
LESS |
0,2450 |
16:49 |
15 |
0.24 |
4.70 % |
8833 |
0.2400 |
0.2450 |
1970 |
40 |
10 |
[+] |
LES |
0.24 0.25 |
0.2150 0.2610 |
16:45 16:45 16:45 16:23
|
1167 70 715 50
|
0,2400 0,2400 0,2410 0,2460
|
1 3 2 3 |
70 922 4004 5883 |
0.2370 0.2350 0.2340 0.2330 |
0.2460 0.2470 0.2480 0.2490 |
5726 14512 13443 23000 |
1 2 3 1 |
|
LIBET |
1,5100 |
09:19 |
12 |
1.48 |
2.03 % |
4232 |
1.4800 |
1.5100 |
1503 |
0 |
0 |
[+] |
LBT |
1.48 1.51 |
1.3350 1.6250 |
09:00 10:20 09:00 09:00
|
10 1758 533 1500
|
1,4800 1,4800 1,4450 1,4450
|
1 1 1 1 |
7200 2028 9500 200 |
1.4450 1.4200 1.3800 1.3100 |
1.5200 1.5250 1.5350 1.5400 |
675 718 2637 5584 |
1 1 1 2 |
|
LOKUM |
24,3000 |
14:11 |
61 |
24.30 |
-1.62 % |
9 |
24.7000 |
24.9000 |
299 |
0 |
3 |
[+] |
LKD |
24.30 24.80 |
21.9000 26.7000 |
13:14 11:01 09:54 12:47
|
15 50 10 95
|
24,8000 24,3000 24,3000 24,7000
|
1 1 1 1 |
54 16 24 550 |
24.3000 24.2000 23.5000 23.2000 |
25.0000 25.6000 25.8000 25.9000 |
11 82 122 160 |
1 2 1 3 |
|
LPP |
16 930,0000 |
17:04 |
21 |
16,700.00 |
1.38 % |
29 |
16930.0000 |
16935.0000 |
4 |
4 |
61 127 |
[+] |
LPP |
16,600.00 16,995.00 |
15030.0000 18370.0000 |
17:03 17:00 17:00 17:00
|
186 4 10 3
|
16 930,0000 16 930,0000 16 930,0000 16 930,0000
|
1 1 1 1 |
1 5 1 5 |
16920.0000 16905.0000 16900.0000 16895.0000 |
16940.0000 16945.0000 16950.0000 16955.0000 |
8 1 1 9 |
2 1 1 3 |
|
LSISOFT |
27,2000 |
17:00 |
1422 |
27.40 |
0.74 % |
57 |
27.2000 |
27.4000 |
1617 |
3 |
95 |
[+] |
LSI |
27.20 27.40 |
24.8000 30.0000 |
16:37 16:34 16:34 15:15
|
100 18 1193 15
|
27,2000 27,2000 27,2000 27,4000
|
3 2 1 1 |
780 557 20 90 |
27.0000 26.8000 26.6000 26.2000 |
27.6000 27.8000 28.0000 28.6000 |
500 500 800 200 |
1 1 3 1 |
|
LUBAWA |
10,9100 |
17:00 |
301 |
11.10 |
-1.45 % |
200 |
10.9000 |
10.9100 |
20 |
342 |
3 753 |
[+] |
LBW |
10.84 11.29 |
9.9900 12.2100 |
17:00 17:00 17:00 17:00
|
10 18 16 124
|
10,9100 10,9100 10,9100 10,9100
|
2 4 1 4 |
23 404 1000 764 |
10.8900 10.8800 10.8700 10.8600 |
10.9400 10.9800 10.9900 11.0000 |
13239 2 7000 2093 |
2 1 2 6 |
|
MABION |
8,5500 |
17:00 |
29 |
8.48 |
0.83 % |
2 |
8.5000 |
8.5500 |
974 |
31 |
263 |
[+] |
MAB |
8.40 8.60 |
7.6400 9.3200 |
17:00 17:00 16:49 16:49
|
2 14 54 2
|
8,5500 8,5500 8,5400 8,5300
|
1 2 4 2 |
2 1178 556 399 |
8.4900 8.4700 8.4500 8.4400 |
8.5600 8.5800 8.5900 8.6000 |
2163 1602 988 1166 |
1 3 4 2 |
|
MAKARONPL |
22,2000 |
16:12 |
5 |
21.95 |
0.91 % |
476 |
22.2000 |
22.2500 |
185 |
3 |
64 |
[+] |
MAK |
21.95 22.30 |
19.7600 24.1000 |
16:00 16:00 15:52 15:12
|
1 4 26 4
|
22,2500 22,2500 22,2500 22,2500
|
3 4 4 2 |
31 136 1676 54 |
22.0000 21.9500 21.9000 21.7000 |
22.3000 22.4000 22.4500 22.5000 |
477 50 70 481 |
1 1 2 5 |
|
MANGATA |
57,4000 |
17:00 |
31 |
59.80 |
-4.01 % |
156 |
57.2000 |
57.4000 |
10 |
3 |
164 |
[+] |
MGT |
57.20 59.80 |
54.0000 65.6000 |
17:00 17:00 15:47 15:47
|
13 17 6 4
|
57,4000 57,4000 57,4000 57,4000
|
2 1 3 1 |
95 25 116 6 |
57.0000 56.6000 56.4000 56.2000 |
57.8000 58.2000 58.8000 59.4000 |
121 128 60 40 |
1 3 1 1 |
|
MARVIPOL |
8,5000 |
17:00 |
318 |
8.30 |
2.41 % |
4791 |
8.5000 |
8.5400 |
808 |
2 |
17 |
[+] |
MVP |
8.16 8.50 |
7.4800 9.1200 |
17:00 17:00 17:00 17:00
|
300 318 273 82
|
8,5000 8,5000 8,5000 8,5000
|
1 3 1 2 |
358 1206 198 200 |
8.3800 8.3600 8.2800 8.2400 |
8.5800 8.6000 8.7400 8.7600 |
382 987 360 2000 |
1 2 1 1 |
|
MAXCOM |
5,2000 |
09:02 |
2 |
5.18 |
0.78 % |
135 |
5.1200 |
5.1800 |
2 |
0 |
0 |
[+] |
MXC |
5.18 5.20 |
4.6700 5.6800 |
09:02 11:04 11:04 11:02
|
2 2 2 2
|
5,1800 5,1600 5,1600 5,2000
|
1 1 1 5 |
4 280 141 1410 |
5.0800 5.0600 5.0400 5.0000 |
5.2000 5.2400 5.2800 5.3000 |
634 4 2 2872 |
1 1 1 3 |
|
MBANK |
939,2000 |
17:00 |
14 |
916.40 |
2.49 % |
102 |
937.8000 |
943.4000 |
5 |
16 |
15 423 |
[+] |
MBK |
916.40 944.80 |
824.8000 1008.0000 |
17:00 17:00 17:00 17:00
|
44 7 92 37
|
939,2000 939,2000 939,2000 939,2000
|
1 1 1 1 |
64 102 50 223 |
937.6000 936.4000 936.2000 935.8000 |
944.0000 944.8000 945.0000 946.0000 |
2 17 104 19 |
1 1 5 1 |
|
MBWS |
12,5000 |
16:44 |
16 |
0.00 |
0.00 % |
210 |
12.0000 |
13.5000 |
9 |
0 |
0 |
[+] |
MBW |
0.00 0.00 |
11.2500 13.7500 |
09:00 09:02 09:12 09:00
|
40 1 1 20
|
12,0000 12,0000 12,0000 12,0000
|
1 1 0 0 |
6 163 0 0 |
10.0000 6.0000 0.0000 0.0000 |
14.6000 16.5000 19.0000 19.6000 |
220 28 140 140 |
1 1 1 1 |
|
MCI |
29,1000 |
17:00 |
30 |
28.80 |
0.69 % |
36 |
28.9000 |
29.1000 |
589 |
2 |
52 |
[+] |
MCI |
28.80 29.20 |
26.0000 31.6000 |
17:00 16:20 15:52 15:39
|
5 26 13 20
|
29,1000 29,1000 28,9000 28,9000
|
2 2 3 4 |
400 280 210 502 |
28.8000 28.7000 28.6000 28.5000 |
29.2000 29.3000 29.4000 29.5000 |
88 1000 387 88 |
1 2 3 2 |
|
MDIENERGIA |
0,8300 |
16:49 |
15 |
0.83 |
-0.24 % |
28 |
0.8140 |
0.8300 |
414 |
16 |
13 |
[+] |
MDI |
0.80 0.83 |
0.7460 0.9100 |
15:19 15:10 14:53 14:53
|
22 1 22 25
|
0,8140 0,7960 0,7960 0,8000
|
1 1 1 2 |
15 1700 50 1966 |
0.8100 0.8000 0.7980 0.7960 |
0.8320 0.8340 0.8480 0.8500 |
63 1079 30 12000 |
2 2 1 1 |
|
MEDICALG |
34,5000 |
17:03 |
30 |
34.20 |
5.18 % |
267 |
34.4500 |
34.5000 |
328 |
44 |
1 509 |
[+] |
MDG |
33.60 35.80 |
30.8000 37.6000 |
17:01 17:01 17:00 17:00
|
548 452 48 102
|
34,5000 34,5000 34,5000 34,5000
|
1 1 1 4 |
145 448 280 1723 |
34.4000 34.2000 34.1500 34.0500 |
34.5500 34.6000 34.6500 34.7000 |
410 370 170 288 |
1 2 1 2 |
|
MEDINICE |
11,3600 |
17:00 |
8 |
11.50 |
-1.22 % |
80 |
11.3600 |
11.7000 |
200 |
8 |
90 |
[+] |
ICE |
11.36 11.74 |
10.3600 12.6400 |
16:47 16:45 16:08 15:49
|
5 250 200 102
|
11,6800 11,4800 11,6800 11,6800
|
2 1 2 1 |
272 500 990 75 |
11.3400 11.3200 11.3000 11.2800 |
11.7200 11.7400 11.8800 11.9000 |
1129 12 88 200 |
2 1 1 1 |
|
MENNICA |
31,6000 |
16:37 |
1 |
31.30 |
-0.32 % |
69 |
31.6000 |
32.2000 |
1306 |
106 |
3 374 |
[+] |
MNC |
31.30 32.20 |
28.2000 34.4000 |
16:37 16:37 16:34 16:34
|
166 2 500 100
|
31,6000 31,6000 32,0000 31,7000
|
2 3 6 2 |
232 566 422 281 |
31.5000 31.4000 31.3000 31.2000 |
32.3000 32.4000 32.7000 33.0000 |
231 15 60 578 |
1 1 1 2 |
|
MERCATOR |
41,8000 |
17:00 |
6 |
41.45 |
0.84 % |
44 |
41.8000 |
41.9500 |
2 |
7 |
271 |
[+] |
MRC |
41.20 42.15 |
37.3500 45.5500 |
16:34 16:34 16:32 16:30
|
17 33 100 16
|
42,1000 42,1000 42,1000 42,0500
|
1 1 1 2 |
100 150 49 593 |
41.7500 41.7000 41.6500 41.6000 |
42.0000 42.0500 42.1000 42.1500 |
57 40 640 193 |
2 1 2 2 |
|
MERCOR |
25,0000 |
16:42 |
8 |
25.00 |
-0.40 % |
448 |
24.9000 |
25.1000 |
88 |
3 |
66 |
[+] |
MCR |
25.00 25.00 |
22.5000 27.5000 |
16:36 16:30 15:49 15:48
|
9 2 4 4
|
25,0000 25,0000 25,0000 25,0000
|
8 7 8 7 |
702 1620 599 1990 |
24.8000 24.7000 24.6000 24.5000 |
25.2000 25.3000 25.4000 25.6000 |
103 167 253 130 |
1 2 3 1 |
|
MEXPOLSKA |
3,6300 |
09:02 |
2 |
3.63 |
3.71 % |
567 |
3.4000 |
3.5000 |
1974 |
0 |
0 |
[+] |
MEX |
3.63 3.63 |
3.2700 3.9900 |
16:41 16:41 10:06 09:02
|
85 29 1008 2
|
3,5000 3,5100 3,5200 3,6300
|
1 1 1 2 |
60 150 70 752 |
3.3900 3.3800 3.3000 3.2600 |
3.5100 3.6200 3.6300 3.6800 |
500 106 561 2686 |
1 1 1 3 |
|
MFO |
36,1000 |
16:41 |
1 |
36.70 |
-1.10 % |
9 |
36.1000 |
36.5000 |
274 |
1 |
42 |
[+] |
MFO |
36.10 36.70 |
33.1000 40.3000 |
16:41 14:01 14:01 13:57
|
7 63 83 1
|
36,1000 36,1000 36,1000 36,1000
|
2 1 2 1 |
760 25 200 1500 |
36.0000 35.2000 35.1000 35.0000 |
36.7000 36.9000 37.0000 37.6000 |
5 75 126 90 |
1 1 1 1 |
|
MILKILAND |
1,8400 |
17:02 |
2000 |
1.80 |
3.37 % |
20 |
1.8300 |
1.8400 |
50 |
63 |
116 |
[+] |
MLK |
1.80 1.87 |
1.6200 1.9700 |
17:02 17:00 17:00 17:00
|
1950 567 1433 10
|
1,8400 1,8400 1,8400 1,8400
|
1 2 2 2 |
12 912 6012 862 |
1.8250 1.8200 1.8100 1.8000 |
1.8500 1.8550 1.8600 1.8650 |
333 7197 14 2500 |
1 3 1 1 |
|
MILLENNIUM |
14,9300 |
17:00 |
419 |
14.63 |
2.05 % |
116 |
14.8200 |
14.9300 |
193 |
568 |
8 441 |
[+] |
MIL |
14.63 14.93 |
13.1700 16.0900 |
17:00 17:00 17:00 17:00
|
4636 42 350 90
|
14,9300 14,9300 14,9300 14,9300
|
1 1 1 2 |
100 1936 3477 10639 |
14.8100 14.8000 14.7900 14.7700 |
14.9400 14.9600 14.9800 14.9900 |
2200 255 64 4477 |
1 1 2 2 |
|
MIRACULUM |
0,8000 |
14:12 |
87 |
0.80 |
0.00 % |
1788 |
0.7860 |
0.8000 |
785 |
0 |
0 |
[+] |
MIR |
0.79 0.80 |
0.7200 0.8800 |
09:46 09:18 16:27 13:31
|
4 10 95 13
|
0,7860 0,8000 0,8000 0,7860
|
1 2 2 1 |
24 105 983 1300 |
0.7840 0.7820 0.7800 0.7740 |
0.8100 0.8140 0.8160 0.8260 |
3810 1500 8000 1490 |
3 1 1 1 |
|
MIRBUD |
13,5900 |
17:03 |
344 |
13.50 |
-1.16 % |
2 |
13.5700 |
13.5900 |
56 |
141 |
1 904 |
[+] |
MRB |
13.36 13.68 |
12.1500 14.8500 |
17:02 17:02 17:00 17:00
|
641 15 2 982
|
13,5900 13,5900 13,5900 13,5900
|
1 1 1 2 |
25 25 48 178 |
13.5600 13.5500 13.5400 13.5300 |
13.6000 13.6300 13.6500 13.6800 |
1801 2299 10 213 |
2 3 1 1 |
|
MLPGROUP |
74,0000 |
16:49 |
85 |
75.00 |
-1.33 % |
92 |
73.6000 |
74.0000 |
500 |
1 |
62 |
[+] |
MLG |
74.00 75.00 |
67.6000 82.4000 |
16:49 16:49 16:49 16:49
|
35 35 14 14
|
74,2000 74,2000 74,4000 74,4000
|
2 1 1 1 |
222 126 98 1 |
73.4000 73.2000 72.8000 72.6000 |
75.2000 75.4000 75.8000 76.0000 |
140 85 196 1 |
1 1 2 1 |
|
MLSYSTEM |
14,7000 |
17:01 |
100 |
14.78 |
-0.68 % |
112 |
14.5600 |
14.7000 |
208 |
5 |
75 |
[+] |
MLS |
14.50 14.78 |
13.3200 16.2400 |
17:00 17:00 16:24 16:24
|
208 25 110 14
|
14,7000 14,7000 14,5000 14,5000
|
1 1 10 1 |
100 200 5139 1 |
14.5400 14.5200 14.5000 14.4800 |
14.7600 14.7800 14.8200 14.8400 |
3 272 302 500 |
1 2 2 1 |
|
MOBRUK |
295,0000 |
17:00 |
24 |
296.00 |
0.17 % |
65 |
295.0000 |
296.5000 |
82 |
2 |
716 |
[+] |
MBR |
293.50 299.00 |
266.5000 325.5000 |
17:00 17:00 17:00 17:00
|
18 1 6 8
|
295,0000 295,0000 295,0000 295,0000
|
1 3 1 5 |
3 44 35 78 |
294.5000 294.0000 293.5000 293.0000 |
297.0000 297.5000 298.0000 298.5000 |
37 2 444 52 |
4 1 5 2 |
|
MOJ |
1,4300 |
09:48 |
100 |
0.00 |
0.00 % |
9062 |
1.3500 |
1.4200 |
2093 |
0 |
0 |
[+] |
MOJ |
0.00 0.00 |
1.2900 1.5700 |
09:47 12:47 09:36 09:36
|
80 10 1196 20
|
1,4300 1,4300 1,4200 1,4200
|
1 1 1 1 |
2230 1200 249 505 |
1.3400 1.3000 1.2900 1.2300 |
1.4300 1.4400 1.4500 1.4600 |
1740 4143 6500 720 |
2 4 2 1 |
|
MOL |
30,1000 |
15:16 |
9 |
29.70 |
1.35 % |
1 |
30.1000 |
30.2000 |
16 |
0 |
13 |
[+] |
MOL |
29.70 30.36 |
26.7400 32.6600 |
14:39 14:35 14:35 13:43
|
40 2 24 1
|
30,2000 30,1800 29,9400 29,9200
|
1 1 1 2 |
100 20 2 102 |
29.9200 29.9000 29.7400 29.7000 |
30.7200 30.7800 30.9000 30.9800 |
50 150 215 42 |
1 1 2 1 |
|
MOLECURE |
7,4700 |
17:00 |
27 |
7.40 |
0.95 % |
2825 |
7.3000 |
7.4800 |
532 |
7 |
55 |
[+] |
MOC |
7.08 7.48 |
6.6600 8.1400 |
16:48 16:45 16:45 16:23
|
18 18 438 62
|
7,4700 7,4600 7,4000 7,4000
|
2 1 1 2 |
30 14 14 24 |
7.2800 7.2500 7.2100 7.1900 |
7.4900 7.5000 7.5200 7.5500 |
266 850 300 300 |
2 2 1 1 |
|
MONNARI |
4,6500 |
16:45 |
42 |
4.65 |
0.22 % |
237 |
4.6200 |
4.6500 |
315 |
8 |
35 |
[+] |
MON |
4.58 4.67 |
4.1900 5.1000 |
14:44 14:43 14:43 14:43
|
1 9 1258 142
|
4,6600 4,6600 4,6200 4,6200
|
4 1 2 2 |
1353 500 561 510 |
4.6100 4.5900 4.5800 4.5700 |
4.6600 4.6700 4.6800 4.6900 |
637 954 1042 2000 |
1 3 2 1 |
|
MOSTALPLC |
15,1000 |
16:13 |
10 |
15.20 |
0.33 % |
18 |
15.1000 |
15.3000 |
71 |
1 |
18 |
[+] |
MSP |
15.00 15.40 |
13.7000 16.7000 |
15:47 15:47 15:34 12:39
|
295 94 6 159
|
15,1000 15,1500 15,1500 15,0000
|
1 2 1 1 |
1 120 87 200 |
15.0500 15.0000 14.9500 14.9000 |
15.3500 15.4000 15.4500 15.6000 |
49 148 18 100 |
1 2 1 1 |
|
MOSTALWAR |
7,0000 |
17:00 |
261 |
6.96 |
0.57 % |
311 |
6.9600 |
7.1000 |
89 |
5 |
36 |
[+] |
MSW |
6.90 7.14 |
6.2800 7.6400 |
17:00 17:00 17:00 17:00
|
1423 111 205 6
|
7,0000 7,0000 7,0000 7,0000
|
3 4 4 1 |
2461 265 1164 211 |
6.9400 6.9200 6.9000 6.8600 |
7.1200 7.1400 7.2000 7.2800 |
334 907 642 200 |
1 1 2 1 |
|
MOSTALZAB |
6,7200 |
17:00 |
301 |
6.67 |
1.05 % |
387 |
6.7200 |
6.7900 |
1810 |
35 |
238 |
[+] |
MSZ |
6.67 6.80 |
6.0100 7.3300 |
17:00 17:00 17:00 17:00
|
349 1038 500 500
|
6,7200 6,7200 6,7200 6,7200
|
2 2 1 3 |
551 1000 2 1304 |
6.7100 6.7000 6.6900 6.6800 |
6.8000 6.8100 6.8200 6.8300 |
2902 1613 10817 550 |
3 3 3 2 |
|
MOVIEGAMES |
12,4800 |
17:02 |
103 |
12.96 |
-3.11 % |
35 |
12.4200 |
12.4800 |
301 |
2 |
23 |
[+] |
MOV |
12.46 13.00 |
11.6800 14.2400 |
17:00 17:00 16:42 16:40
|
5 1 32 50
|
12,4800 12,4800 12,6200 12,6000
|
2 3 1 4 |
299 551 140 430 |
12.3600 12.3400 12.3200 12.3000 |
12.7000 12.7600 12.7800 12.8000 |
8 487 9 150 |
2 1 2 1 |
|
MURAPOL |
37,2500 |
17:00 |
19 |
36.35 |
2.19 % |
341 |
37.0000 |
37.2500 |
99 |
11 |
399 |
[+] |
MUR |
36.35 37.55 |
32.7500 39.9500 |
17:00 17:00 17:00 17:00
|
28 69 6 7
|
37,2500 37,2500 37,2500 37,2500
|
1 1 1 1 |
257 238 5 5 |
36.9000 36.8500 36.8000 36.7000 |
37.3000 37.3500 37.4500 37.5000 |
146 73 80 61 |
1 1 1 2 |
|
MUZA |
11,3500 |
09:44 |
46 |
0.00 |
0.00 % |
679 |
11.1000 |
11.6000 |
500 |
0 |
0 |
[+] |
MZA |
0.00 0.00 |
10.2500 12.4500 |
09:43 09:43 09:40 16:23
|
1 500 8 1
|
11,4000 11,4000 11,7000 11,5000
|
1 1 1 1 |
53 39 5 70 |
10.5000 10.3000 10.0000 6.7800 |
11.6500 11.7000 11.8500 11.9500 |
644 992 100 200 |
1 1 1 1 |
|
MWTRADE |
4,3800 |
11:56 |
2 |
4.38 |
0.00 % |
200 |
4.1000 |
4.3800 |
1023 |
0 |
0 |
[+] |
MWT |
4.38 4.38 |
3.9600 4.8000 |
10:17 10:31 10:31 09:00
|
2 304 76 24
|
4,3800 4,2000 4,2000 4,2000
|
1 1 1 1 |
351 1280 1000 300 |
4.0600 4.0000 3.9200 3.8200 |
4.4000 4.4800 4.5000 4.5200 |
200 900 1580 1105 |
1 1 3 2 |
|
NANOGROUP |
2,5900 |
17:00 |
1819 |
2.62 |
-0.77 % |
292 |
2.5900 |
2.6150 |
139 |
33 |
86 |
[+] |
NNG |
2.55 2.64 |
2.3600 2.8800 |
15:54 15:54 15:52 15:35
|
133 67 73 131
|
2,5900 2,5950 2,5950 2,6200
|
1 1 1 3 |
500 300 2750 1640 |
2.5800 2.5650 2.5600 2.5550 |
2.6300 2.6450 2.6550 2.6700 |
640 2480 2000 500 |
2 2 1 1 |
|
NEPTIS |
14,3000 |
15:48 |
5 |
14.50 |
2.88 % |
570 |
14.1000 |
14.3000 |
75 |
0 |
2 |
[+] |
YAN |
14.10 14.70 |
13.1000 15.9000 |
14:09 13:38 12:47 11:48
|
3 50 40 4
|
14,5000 14,1000 14,1000 14,5000
|
1 0 0 0 |
1 0 0 0 |
11.5000 0.0000 0.0000 0.0000 |
14.5000 14.7000 14.8000 14.9000 |
560 89 161 223 |
1 1 2 3 |
|
NEUCA |
733,0000 |
16:49 |
1 |
717.00 |
3.53 % |
4 |
728.0000 |
733.0000 |
53 |
1 |
717 |
[+] |
NEU |
713.00 735.00 |
646.0000 788.0000 |
16:49 16:49 16:47 16:47
|
1 1 2 1
|
733,0000 733,0000 728,0000 733,0000
|
2 4 1 1 |
77 12 2 3 |
726.0000 725.0000 724.0000 723.0000 |
734.0000 735.0000 736.0000 737.0000 |
7 74 40 1 |
4 4 5 1 |
|
NEWAG |
83,8000 |
17:00 |
94 |
80.00 |
4.49 % |
1 |
82.8000 |
83.8000 |
31 |
5 |
386 |
[+] |
NWG |
80.00 84.00 |
72.0000 88.0000 |
17:00 17:00 17:00 17:00
|
1 1 1 7
|
83,8000 83,8000 83,8000 83,8000
|
2 1 2 2 |
13 1 120 37 |
82.7000 82.6000 82.5000 82.4000 |
84.0000 84.1000 84.4000 84.5000 |
236 100 115 264 |
4 1 1 2 |
|
NEXITY |
2,2400 |
15:30 |
5 |
2.26 |
-0.88 % |
442 |
2.2400 |
2.2600 |
190 |
1 |
3 |
[+] |
NXG |
2.16 2.26 |
2.0400 2.4800 |
15:30 15:00 15:00 15:00
|
753 42 100 54
|
2,2400 2,1600 2,1600 2,1800
|
1 1 2 4 |
200 261 2151 653 |
2.1800 2.1600 2.1400 2.1200 |
2.3200 2.3800 2.4800 2.5000 |
9 125 100 100 |
1 1 1 1 |
|
NOCTILUCA |
102,0000 |
17:00 |
1 |
102.00 |
-0.49 % |
14 |
100.5000 |
102.0000 |
83 |
4 |
355 |
[+] |
NCL |
100.00 102.00 |
91.8000 112.0000 |
17:00 16:33 16:33 16:28
|
13 21 9 41
|
102,0000 100,5000 101,0000 101,0000
|
25 1 1 2 |
582 1 60 25 |
100.0000 99.8000 99.6000 99.4000 |
103.0000 103.5000 104.0000 104.5000 |
239 30 249 91 |
4 1 4 2 |
|
NOVAVISGR |
1,2700 |
16:49 |
17 |
1.29 |
-0.78 % |
1338 |
1.2540 |
1.2700 |
2983 |
23 |
29 |
[+] |
NVG |
1.24 1.29 |
1.1620 1.4180 |
16:49 15:57 15:57 15:11
|
2232 470 48 2
|
1,2600 1,2600 1,2620 1,2620
|
2 3 1 4 |
4693 3622 721 8631 |
1.2500 1.2480 1.2420 1.2400 |
1.2760 1.2780 1.2800 1.2820 |
22 51 155 150 |
1 1 3 2 |
|
NOVITA |
96,0000 |
14:32 |
1 |
94.00 |
2.56 % |
30 |
95.8000 |
96.0000 |
11 |
0 |
2 |
[+] |
NVT |
94.00 96.00 |
84.6000 103.0000 |
14:32 10:45 10:15 10:15
|
4 1 15 5
|
96,0000 96,0000 94,0000 94,0000
|
3 3 1 6 |
23 20 1 127 |
94.0000 93.6000 93.2000 93.0000 |
96.4000 97.0000 97.2000 97.4000 |
5 15 10 9 |
1 2 1 1 |
|
NTCAPITAL |
0,6420 |
17:00 |
1 |
0.64 |
0.31 % |
760 |
0.6260 |
0.6420 |
911 |
20 |
13 |
[+] |
NTC |
0.63 0.64 |
0.5800 0.7080 |
15:24 15:04 14:29 14:23
|
200 1543 20 74
|
0,6300 0,6420 0,6440 0,6440
|
2 1 2 1 |
5332 20 799 1000 |
0.6240 0.6160 0.6140 0.6040 |
0.6440 0.6480 0.6540 0.6680 |
2231 2876 500 500 |
1 1 1 1 |
|
NTTSYSTEM |
8,9400 |
16:32 |
2 |
8.82 |
-0.67 % |
100 |
8.9200 |
8.9400 |
272 |
9 |
80 |
[+] |
NTT |
8.82 8.96 |
7.9400 9.7000 |
16:25 15:36 15:36 15:36
|
10 37 2 17
|
8,9400 8,9000 8,9000 8,9000
|
5 1 1 2 |
1493 2 2 282 |
8.9000 8.8800 8.8400 8.8200 |
8.9600 8.9800 9.1000 9.1200 |
126 200 100 145 |
1 1 1 1 |
|
ODLEWNIE |
9,2800 |
16:47 |
3 |
9.30 |
-0.22 % |
111 |
9.1200 |
9.2800 |
725 |
4 |
39 |
[+] |
ODL |
9.10 9.30 |
8.3800 10.2000 |
15:19 14:40 14:29 14:29
|
34 54 47 83
|
9,1200 9,1000 9,1000 9,1200
|
2 1 2 3 |
1225 150 1206 1500 |
9.1000 9.0400 9.0200 9.0000 |
9.3400 9.3800 9.4000 9.4200 |
220 604 541 797 |
1 1 2 2 |
|
ONDE |
8,9000 |
17:00 |
24 |
9.00 |
-1.11 % |
3737 |
8.9000 |
8.9500 |
696 |
16 |
141 |
[+] |
OND |
8.82 9.00 |
8.1000 9.9000 |
17:00 17:00 16:49 16:47
|
208 62 38 2
|
8,9000 8,9000 8,9400 8,9300
|
2 10 3 9 |
4 3963 148 1608 |
8.8400 8.8200 8.8100 8.8000 |
8.9700 8.9800 9.0000 9.0400 |
40 150 104902 4 |
1 1 4 2 |
|
ONESANO |
0,8900 |
16:37 |
926 |
0.90 |
-1.33 % |
28 |
0.8880 |
0.9060 |
1800 |
13 |
12 |
[+] |
ONO |
0.89 0.92 |
0.8120 0.9920 |
16:18 15:34 15:34 14:35
|
74 5900 2900 73
|
0,8900 0,8900 0,8920 0,8920
|
1 2 2 2 |
28 3451 2574 4864 |
0.8840 0.8820 0.8800 0.8760 |
0.9080 0.9120 0.9160 0.9180 |
4962 40 4034 1020 |
3 1 3 2 |
|
OPONEOPL |
98,6000 |
16:42 |
1 |
98.60 |
0.00 % |
67 |
98.2000 |
98.6000 |
59 |
1 |
63 |
[+] |
OPN |
97.40 98.80 |
88.8000 108.0000 |
16:11 16:07 16:04 15:51
|
13 20 1 15
|
98,2000 98,2000 98,8000 98,8000
|
3 1 4 4 |
1064 51 136 113 |
98.0000 97.8000 97.6000 97.4000 |
98.8000 99.2000 99.4000 99.8000 |
182 34 34 53 |
1 1 1 2 |
|
OPTEAM |
3,5000 |
15:21 |
1000 |
3.48 |
0.57 % |
632 |
3.4800 |
3.5200 |
423 |
1 |
4 |
[+] |
OPM |
3.48 3.50 |
3.1400 3.8200 |
09:20 16:35 14:22 17:00
|
10 467 50 141
|
3,4800 3,4800 3,4800 3,5400
|
1 6 3 1 |
214 3307 2730 261 |
3.4200 3.4000 3.3800 3.3400 |
3.5400 3.7000 3.7200 3.8000 |
2140 2568 2900 1300 |
1 3 1 3 |
|
ORANGEPL |
9,0120 |
17:00 |
2000 |
8.62 |
3.90 % |
8584 |
9.0000 |
9.0120 |
1460 |
1 377 |
12 275 |
[+] |
OPL |
8.62 9.01 |
7.7580 9.4780 |
17:00 17:00 17:00 17:00
|
300 4834 6380 2801
|
9,0120 9,0120 9,0120 9,0120
|
1 1 1 1 |
50 8044 846 10410 |
8.9300 8.8400 8.8360 8.8300 |
9.0200 9.0380 9.0400 9.0600 |
1000 633 1398 930 |
1 1 2 3 |
|
ORCOGROUP |
4,0200 |
09:04 |
35 |
0.00 |
0.00 % |
99 |
4.0600 |
4.2800 |
500 |
0 |
0 |
[+] |
OPG |
0.00 0.00 |
3.6200 4.4200 |
09:45 17:00 16:22 16:22
|
577 16 16 1984
|
4,2200 4,0000 4,2200 4,2200
|
1 1 2 2 |
2545 4186 5420 15994 |
4.0200 3.9800 3.9400 3.9200 |
4.3000 4.4000 4.4400 4.7000 |
350 3108 700 500 |
2 1 1 1 |
|
OTLOG |
14,2000 |
14:52 |
5 |
14.30 |
-1.53 % |
168 |
14.2000 |
14.2800 |
31 |
0 |
3 |
[+] |
OTS |
14.20 14.30 |
12.8800 15.7200 |
14:51 14:49 14:20 13:45
|
2 90 3 6
|
14,2200 14,2400 14,2600 14,2800
|
1 1 1 3 |
4 4 2 159 |
14.1000 14.0800 14.0600 14.0400 |
14.3000 14.3800 14.4200 14.4400 |
2 2 19 4 |
1 1 1 1 |
|
OTMUCHOW |
4,8500 |
09:29 |
97 |
4.85 |
0.21 % |
3 |
4.8300 |
4.9000 |
1531 |
0 |
1 |
[+] |
OTM |
4.85 4.90 |
4.3700 5.3200 |
09:29 09:25 09:00 16:12
|
11 10 3 11
|
4,9000 4,9000 4,8500 4,8400
|
1 1 2 1 |
3 10 600 2956 |
4.8200 4.7000 4.6000 4.5100 |
5.1800 5.2000 5.3000 5.4000 |
60 2290 100 3198 |
1 2 1 1 |
|
PANOVA |
16,5500 |
11:54 |
24 |
16.95 |
-1.49 % |
73 |
16.5500 |
16.7000 |
91 |
0 |
1 |
[+] |
NVA |
16.55 16.95 |
15.3000 18.6000 |
10:51 10:06 10:06 09:00
|
17 2 1 2
|
16,8000 16,8000 16,8000 16,9500
|
1 1 1 3 |
200 80 222 412 |
16.5000 16.4500 16.3000 16.2500 |
16.8500 16.9500 17.0000 17.1000 |
20 73 706 91 |
1 1 3 2 |
|
PASSUS |
85,2000 |
17:00 |
25 |
79.60 |
7.04 % |
58 |
84.4000 |
85.2000 |
20 |
3 |
283 |
[+] |
PAS |
79.40 85.60 |
71.8000 87.4000 |
16:49 16:49 16:49 16:47
|
1 49 9 2
|
85,2000 85,2000 85,0000 84,4000
|
1 2 1 2 |
300 75 77 54 |
84.2000 83.0000 82.8000 82.4000 |
85.6000 85.8000 86.0000 86.4000 |
20 20 2 1 |
1 1 1 1 |
|
PATENTUS |
3,6000 |
16:12 |
487 |
3.51 |
0.00 % |
159 |
3.5800 |
3.6000 |
4000 |
12 |
43 |
[+] |
PAT |
3.51 3.65 |
3.1600 3.8600 |
15:57 15:37 14:25 14:22
|
5 55 1000 1953
|
3,6000 3,6000 3,6000 3,6000
|
2 1 1 2 |
410 1000 4 800 |
3.5600 3.5500 3.5300 3.5200 |
3.6400 3.6700 3.7000 3.7400 |
500 800 703 727 |
1 2 2 3 |
|
PCCEXOL |
2,4900 |
16:40 |
6 |
2.54 |
-1.58 % |
3624 |
2.4900 |
2.5200 |
263 |
16 |
40 |
[+] |
PCX |
2.49 2.54 |
2.2900 2.7900 |
16:40 16:40 16:19 16:15
|
10 61 139 230
|
2,5000 2,5000 2,5000 2,5200
|
3 3 3 5 |
2400 1600 1521 1590 |
2.4800 2.4700 2.4600 2.4500 |
2.5300 2.5400 2.5500 2.5600 |
100 2195 1075 656 |
1 4 4 4 |
|
PCCROKITA |
67,0000 |
17:00 |
22 |
67.10 |
-0.74 % |
278 |
66.9000 |
67.0000 |
1381 |
3 |
226 |
[+] |
PCR |
66.70 67.50 |
60.4000 73.8000 |
16:34 16:30 16:27 16:14
|
1 71 39 5
|
67,0000 66,9000 67,0000 67,0000
|
4 11 9 7 |
129 711 1565 163 |
66.8000 66.6000 66.5000 66.4000 |
67.3000 67.4000 67.5000 67.6000 |
21 129 161 90 |
2 3 3 3 |
|
PCFGROUP |
3,9200 |
17:00 |
799 |
4.02 |
-1.26 % |
779 |
3.9000 |
3.9200 |
5072 |
29 |
113 |
[+] |
PCF |
3.90 4.08 |
3.6200 4.4200 |
17:00 17:00 17:00 17:00
|
1336 56 31 32
|
3,9200 3,9200 3,9200 3,9200
|
1 2 1 1 |
3 7 3 26 |
3.8950 3.8900 3.8850 3.8800 |
3.9400 3.9500 3.9700 3.9750 |
217 157 500 942 |
1 1 1 2 |
|
PEKABEX |
15,0000 |
15:36 |
1 |
15.10 |
0.33 % |
174 |
14.9000 |
15.0500 |
50 |
4 |
57 |
[+] |
PBX |
14.90 15.35 |
13.6000 16.6000 |
15:22 15:22 15:22 15:14
|
502 10 148 2
|
14,9000 14,9000 14,9000 14,9000
|
5 1 4 5 |
150 200 155 762 |
14.8500 14.8000 14.7500 14.7000 |
15.1500 15.2000 15.3000 15.3500 |
9 314 236 48 |
2 3 4 2 |
|
PEKAO |
186,9500 |
17:00 |
1704 |
184.00 |
1.88 % |
1639 |
186.9500 |
187.1000 |
1882 |
718 |
134 188 |
[+] |
PEO |
184.00 188.10 |
165.6000 202.4000 |
17:00 17:00 17:00 17:00
|
7386 7614 419 898
|
186,9500 186,9500 186,9500 186,9500
|
1 2 1 1 |
385 1144 293 3721 |
186.9000 186.8000 186.7500 186.6500 |
187.1500 187.2000 187.3000 187.3500 |
11932 412 8871 1133 |
2 2 2 2 |
|
PEPCO |
26,7000 |
17:02 |
2711 |
26.00 |
2.69 % |
1011 |
26.6300 |
26.7000 |
25289 |
955 |
25 375 |
[+] |
PCO |
25.99 26.75 |
23.4000 28.6000 |
17:01 17:01 17:01 17:01
|
166 300 2858 5985
|
26,7000 26,7000 26,7000 26,7000
|
1 1 1 1 |
29 250 584 2041 |
26.6200 26.6100 26.6000 26.5900 |
26.7100 26.7200 26.7300 26.7400 |
4770 1 449 1 |
3 1 2 1 |
|
PEPEES |
0,9150 |
09:00 |
10 |
0.92 |
0.00 % |
1570 |
0.8950 |
0.9150 |
2876 |
0 |
0 |
[+] |
PPS |
0.92 0.92 |
0.8250 1.0000 |
15:14 15:14 15:12 15:12
|
97 2000 249 10565
|
0,9150 0,9050 0,9000 0,9000
|
1 3 2 1 |
1000 60 2020 600 |
0.8800 0.8750 0.8650 0.8550 |
0.9200 0.9250 0.9300 0.9350 |
5521 5021 21 21 |
3 2 1 1 |
|
PGE |
10,5000 |
17:04 |
401 |
10.19 |
4.12 % |
126 |
10.4800 |
10.5050 |
200 |
2 494 |
25 929 |
[+] |
PGE |
10.13 10.53 |
9.1720 11.2050 |
17:04 17:02 17:00 17:00
|
69 200 1000 500
|
10,5000 10,5000 10,5000 10,5000
|
1 1 2 3 |
250 2000 168 17461 |
10.4700 10.4550 10.4500 10.4400 |
10.5200 10.5250 10.5300 10.5400 |
310 4636 28197 1351 |
2 2 7 5 |
|
PGFGROUP |
0,5920 |
16:21 |
2850 |
0.59 |
3.86 % |
2100 |
0.5720 |
0.5860 |
925 |
58 |
33 |
[+] |
PGV |
0.57 0.59 |
0.5300 0.6460 |
16:21 16:19 16:19 16:19
|
1054 2500 996 2600
|
0,5920 0,5900 0,5900 0,5880
|
3 1 1 1 |
31048 1234 3000 3100 |
0.5700 0.5600 0.5520 0.5400 |
0.5880 0.5900 0.5920 0.5940 |
1768 2000 10524 1000 |
1 1 4 1 |
|
PHARMENA |
3,4400 |
16:24 |
2 |
3.41 |
-0.86 % |
21 |
3.4000 |
3.4400 |
18 |
1 |
5 |
[+] |
PHR |
3.40 3.44 |
3.0700 3.7500 |
16:16 16:14 13:50 13:20
|
140 39 241 100
|
3,4000 3,4000 3,4000 3,4000
|
1 1 1 1 |
20 10 388 20 |
3.3800 3.3700 3.3600 3.3500 |
3.4500 3.4600 3.4800 3.5000 |
1533 16 71 540 |
1 3 1 1 |
|
PHN |
9,6800 |
15:34 |
13 |
9.80 |
0.00 % |
91 |
9.6400 |
9.7800 |
200 |
0 |
3 |
[+] |
PHN |
9.68 9.80 |
8.8200 10.7500 |
15:11 15:11 15:11 15:02
|
90 164 2 1
|
9,6800 9,6800 9,7400 9,7400
|
1 2 1 1 |
10 275 100 5 |
9.6200 9.6000 9.5800 9.5400 |
9.8000 9.8400 9.8600 9.8800 |
308 10 300 2266 |
1 1 1 1 |
|
PHOTON |
2,6000 |
16:47 |
5000 |
2.54 |
0.00 % |
10 |
2.5900 |
2.6000 |
643 |
18 |
47 |
[+] |
PEN |
2.50 2.60 |
2.2900 2.7900 |
16:45 16:37 16:37 16:37
|
350 100 100 100
|
2,5900 2,5900 2,5900 2,5900
|
2 1 2 7 |
3926 10 1361 4820 |
2.5500 2.5300 2.5100 2.5000 |
2.6500 2.6700 2.6800 2.6900 |
500 26 700 595 |
1 1 1 2 |
|
PKNORLEN |
89,3400 |
17:02 |
500 |
87.20 |
2.54 % |
22467 |
89.3400 |
89.3700 |
26937 |
3 967 |
354 000 |
[+] |
PKN |
87.20 90.00 |
78.4800 95.9200 |
17:01 17:01 17:00 17:00
|
63 37 130 300
|
89,3400 89,3400 89,3400 89,3400
|
1 3 1 1 |
11751 5902 2625 2947 |
89.3300 89.3000 89.2900 89.2600 |
89.5700 89.6600 89.7500 89.7800 |
397 87 25018 1200 |
1 2 2 1 |
|
PKOBP |
76,0000 |
17:04 |
30 |
74.34 |
2.95 % |
70 |
75.9000 |
76.0000 |
9799 |
3 859 |
292 489 |
[+] |
PKO |
74.30 76.26 |
66.9200 81.7600 |
17:02 17:01 17:00 17:00
|
100 1000 100 800
|
76,0000 76,0000 76,0000 76,0000
|
1 2 2 1 |
1 1327 38372 4391 |
75.8600 75.8000 75.6800 75.6400 |
76.0200 76.0400 76.0600 76.0800 |
15685 3270 2842 4340 |
2 2 2 2 |
|
PKPCARGO |
16,7500 |
17:00 |
87 |
16.70 |
0.30 % |
1200 |
16.7000 |
16.7500 |
15 |
23 |
387 |
[+] |
PKP |
16.63 16.82 |
15.0300 18.3700 |
17:00 17:00 17:00 17:00
|
370 60 70 72
|
16,7500 16,7500 16,7500 16,7500
|
1 1 1 1 |
120 90 700 80 |
16.6900 16.6800 16.6700 16.6600 |
16.7700 16.7900 16.8000 16.8100 |
35 260 951 20 |
1 2 4 1 |
|
PLAYWAY |
276,0000 |
17:00 |
1 |
278.00 |
-0.72 % |
3 |
276.0000 |
277.5000 |
9 |
1 |
311 |
[+] |
PLW |
275.50 281.00 |
250.5000 305.5000 |
17:00 17:00 17:00 17:00
|
1 5 3 3
|
276,0000 276,0000 276,0000 276,0000
|
4 7 4 7 |
37 177 39 81 |
275.5000 275.0000 274.5000 274.0000 |
278.0000 278.5000 279.0000 280.0000 |
118 41 354 280 |
2 3 1 7 |
|
PLAZACNTR |
2,7850 |
17:00 |
27 |
2.74 |
2.39 % |
322 |
2.7400 |
2.7850 |
458 |
19 |
52 |
[+] |
PLZ |
2.73 2.82 |
2.4650 3.0050 |
17:00 15:36 15:29 13:52
|
8 12 300 1
|
2,7850 2,7850 2,7850 2,7850
|
2 2 2 1 |
922 1011 1930 500 |
2.7200 2.7150 2.7100 2.7050 |
2.7950 2.8000 2.8100 2.8200 |
546 920 880 1844 |
1 2 1 2 |
|
POINTGROUP |
1,9950 |
09:00 |
7 |
2.00 |
-0.25 % |
10 |
1.9100 |
1.9950 |
11975 |
0 |
0 |
[+] |
PGM |
2.00 2.00 |
1.8000 2.1900 |
09:00 15:06 10:18 10:17
|
7 786 2080 1164
|
2,0000 1,9950 1,9050 1,9050
|
1 2 1 2 |
4000 3958 333 310 |
1.9050 1.9000 1.8600 1.8000 |
2.0700 2.1000 2.3600 2.4400 |
298 4709 3500 1000 |
1 2 1 1 |
|
POLENERGIA |
60,4000 |
16:42 |
1 |
60.80 |
-0.33 % |
55 |
60.0000 |
60.4000 |
136 |
2 |
122 |
[+] |
PEP |
59.80 60.80 |
54.8000 66.8000 |
16:40 16:38 16:23 15:48
|
45 10 5 20
|
60,0000 60,2000 60,2000 60,2000
|
3 2 4 2 |
215 122 1270 501 |
59.8000 59.6000 59.4000 59.2000 |
60.6000 60.8000 61.4000 61.6000 |
148 545 903 295 |
1 3 1 1 |
|
POLICE |
8,6000 |
16:49 |
37 |
8.40 |
4.12 % |
4 |
8.4200 |
8.6000 |
1053 |
4 |
32 |
[+] |
PCE |
8.30 8.60 |
7.5600 9.2400 |
15:52 14:57 14:57 14:53
|
1 64 36 2
|
8,4200 8,6000 8,6000 8,6000
|
1 1 2 4 |
1446 50 54 658 |
8.3800 8.3400 8.3200 8.3000 |
8.6200 8.6400 8.6600 8.7000 |
5 200 2096 904 |
1 1 2 3 |
|
POLIMEXMS |
6,9000 |
17:02 |
250 |
6.80 |
2.68 % |
3515 |
6.9000 |
6.9200 |
1000 |
2 977 |
19 975 |
[+] |
PXM |
6.25 6.99 |
6.1200 7.4800 |
17:00 17:00 17:00 17:00
|
930 70 130 70
|
6,9000 6,9000 6,9000 6,9000
|
2 1 3 8 |
2820 1000 176 6017 |
6.8700 6.8600 6.8500 6.8400 |
6.9300 6.9400 6.9500 6.9700 |
10799 13406 12734 5901 |
2 2 4 2 |
|
POLTREG |
27,9000 |
17:00 |
200 |
29.00 |
-3.79 % |
280 |
27.0000 |
27.9000 |
125 |
2 |
53 |
[+] |
PTG |
27.50 29.00 |
26.1000 31.9000 |
16:44 16:28 16:20 15:41
|
17 100 200 184
|
27,9000 27,9000 27,5000 27,5000
|
1 2 1 3 |
50 75 17 278 |
26.5000 26.4000 26.3000 26.0000 |
28.0000 29.0000 29.1000 29.2000 |
657 249 345 200 |
1 3 3 2 |
|
POLWAX |
1,3900 |
15:33 |
1000 |
1.42 |
-1.77 % |
700 |
1.3850 |
1.4000 |
1000 |
6 |
8 |
[+] |
PWX |
1.39 1.42 |
1.2800 1.5600 |
15:26 13:52 13:49 13:26
|
8 1888 1000 20
|
1,3900 1,3850 1,4000 1,3900
|
3 1 3 1 |
9255 319 616 700 |
1.3800 1.3750 1.3700 1.3600 |
1.4100 1.4200 1.4300 1.4350 |
20 8005 393 18 |
1 5 2 1 |
|
PRAGMAINK |
3,1400 |
15:06 |
5 |
3.14 |
0.64 % |
100 |
3.0400 |
3.1400 |
662 |
0 |
0 |
[+] |
PRI |
3.14 3.14 |
2.8400 3.4400 |
14:54 14:49 14:32 13:40
|
10 886 884 1635
|
3,1200 3,0400 3,0400 3,0000
|
2 1 1 1 |
300 428 902 100 |
3.0200 3.0000 2.9800 2.9600 |
3.1600 3.1800 3.2000 3.2200 |
20 20 20 20 |
1 1 1 1 |
|
PROCHEM |
23,0000 |
16:45 |
5 |
23.00 |
3.60 % |
89 |
22.3000 |
23.0000 |
220 |
0 |
4 |
[+] |
PRM |
22.20 23.00 |
20.7000 25.3000 |
10:53 10:48 09:45 09:42
|
50 2 56 2
|
23,0000 23,0000 23,0000 22,2000
|
2 1 1 1 |
52 240 17 17 |
22.2000 21.0000 20.8000 20.6000 |
23.2000 23.3000 23.7000 24.4000 |
150 407 40 100 |
1 2 1 1 |
|
PROJPRZEM |
14,9000 |
13:40 |
1 |
14.95 |
0.00 % |
100 |
14.7500 |
14.9000 |
99 |
0 |
2 |
[+] |
PJP |
14.90 14.95 |
13.5000 16.4000 |
11:54 09:00 16:37 16:33
|
120 1 7 100
|
14,9000 14,9500 14,9000 14,9000
|
1 1 4 2 |
125 325 375 297 |
14.7000 14.5500 14.5000 14.4500 |
14.9500 15.0000 15.4500 15.6000 |
212 727 295 599 |
1 3 2 1 |
|
PTWP |
142,0000 |
16:19 |
1 |
141.00 |
-3.40 % |
48 |
138.0000 |
142.0000 |
94 |
1 |
92 |
[+] |
PTW |
139.00 146.00 |
127.0000 155.0000 |
16:19 16:19 16:19 16:19
|
3 7 20 14
|
141,0000 139,0000 139,0000 139,0000
|
6 4 3 1 |
143 155 108 2 |
137.0000 136.0000 135.0000 132.0000 |
143.0000 145.0000 146.0000 147.0000 |
131 18 11 259 |
3 2 1 4 |
|
PULAWY |
47,5000 |
16:27 |
1 |
47.90 |
0.64 % |
1 |
47.5000 |
47.8000 |
159 |
0 |
2 |
[+] |
ZAP |
47.50 47.90 |
43.2000 52.6000 |
15:49 15:47 14:55 14:10
|
9 8 2 22
|
47,8000 47,5000 47,8000 47,8000
|
2 4 4 4 |
231 158 129 106 |
47.2000 47.1000 47.0000 46.9000 |
47.9000 48.0000 48.1000 48.2000 |
9 285 94 142 |
1 3 4 2 |
|
PURE |
6,3950 |
17:00 |
1 |
6.36 |
5.53 % |
1956 |
6.3150 |
6.3950 |
499 |
32 |
208 |
[+] |
PUR |
6.27 6.65 |
5.7200 6.9900 |
16:48 16:47 16:47 16:47
|
44 729 54 139
|
6,3150 6,3100 6,3150 6,3150
|
1 4 1 1 |
1372 916 1012 400 |
6.3100 6.3000 6.2800 6.2650 |
6.4000 6.4200 6.4400 6.4600 |
650 242 976 147 |
3 2 2 1 |
|
PZU |
55,8400 |
17:04 |
959 |
55.64 |
0.36 % |
15000 |
55.8400 |
55.8600 |
6305 |
2 369 |
132 370 |
[+] |
PZU |
55.64 56.18 |
50.0800 61.2000 |
17:03 17:02 17:02 17:02
|
41 300 40 400
|
55,8400 55,8400 55,8400 55,8400
|
3 3 2 3 |
7357 22323 17082 4048 |
55.8200 55.8000 55.7800 55.7600 |
55.9200 55.9400 55.9600 56.0000 |
1229 23 35 2206 |
3 1 1 10 |
|
QNATECHNO |
29,9000 |
16:43 |
50 |
30.80 |
-0.66 % |
82 |
29.9000 |
30.8000 |
1 |
1 |
17 |
[+] |
QNA |
29.90 30.90 |
27.8000 33.8000 |
16:36 16:26 15:59 15:59
|
50 50 365 36
|
29,9000 29,9000 29,9000 30,0000
|
1 1 1 1 |
500 73 1 17 |
29.8000 29.6000 29.5000 29.4000 |
31.0000 31.2000 31.4000 31.6000 |
109 430 143 332 |
3 1 1 1 |
|
QUERCUS |
11,6500 |
17:03 |
48 |
11.70 |
-0.43 % |
1537 |
11.6000 |
11.6500 |
2700 |
45 |
522 |
[+] |
QRS |
11.45 11.70 |
10.5500 12.8500 |
16:43 16:28 15:48 14:29
|
10 1663 3 500
|
11,6500 11,6000 11,6500 11,6000
|
5 3 1 1 |
6289 44 140 134 |
11.5000 11.4500 11.4000 11.3500 |
11.7000 11.7500 11.8000 11.8500 |
1547 8 1000 2806 |
1 2 1 2 |
|
RAEN |
0,6700 |
17:00 |
10 |
0.69 |
-2.76 % |
1248 |
0.6510 |
0.6700 |
2253 |
111 |
73 |
[+] |
RAE |
0.65 0.69 |
0.6200 0.7560 |
15:51 15:51 15:51 15:51
|
12142 20 2646 410
|
0,6510 0,6520 0,6520 0,6520
|
1 1 2 1 |
1000 2800 8922 6256 |
0.6440 0.6410 0.6400 0.6390 |
0.6710 0.6730 0.6740 0.6750 |
1000 5000 2491 3846 |
1 1 2 2 |
|
RAFAMET |
56,5000 |
14:48 |
51 |
57.50 |
-1.74 % |
125 |
55.5000 |
56.0000 |
151 |
1 |
36 |
[+] |
RAF |
54.00 57.50 |
52.0000 63.0000 |
14:46 14:46 14:21 13:23
|
2 22 5 10
|
56,0000 56,0000 55,5000 55,5000
|
3 9 7 2 |
350 523 769 51 |
55.0000 54.5000 54.0000 53.5000 |
56.5000 57.0000 57.5000 58.0000 |
272 354 136 133 |
3 3 3 4 |
|
RAINBOW |
125,3000 |
17:00 |
1 |
125.30 |
1.46 % |
177 |
125.3000 |
125.4000 |
76 |
40 |
5 080 |
[+] |
RBW |
124.20 126.80 |
112.8000 137.8000 |
17:00 17:00 17:00 17:00
|
36 1 6 11
|
125,3000 125,3000 125,3000 125,3000
|
4 3 1 2 |
746 51 6 294 |
125.2000 125.0000 124.9000 124.8000 |
125.6000 125.7000 125.8000 125.9000 |
1 26 331 25 |
1 1 5 1 |
|
RANKPROGR |
4,0850 |
17:00 |
5 |
4.10 |
2.12 % |
16 |
3.9600 |
4.0850 |
1053 |
6 |
23 |
[+] |
RNK |
4.00 4.10 |
3.6900 4.5000 |
14:00 14:00 14:00 13:01
|
4 1 10 7
|
4,0800 4,0800 4,0000 4,0000
|
1 1 1 1 |
1942 420 500 370 |
3.9500 3.9450 3.9200 3.9050 |
4.0900 4.0950 4.1000 4.1500 |
973 1068 1100 6500 |
1 1 2 1 |
|
RAWLPLUG |
14,5000 |
09:00 |
2 |
14.50 |
-1.36 % |
100 |
14.3000 |
14.3500 |
250 |
0 |
0 |
[+] |
RWL |
14.50 14.50 |
13.0500 15.9500 |
10:51 10:00 10:00 10:00
|
3 4 65 3
|
14,7000 14,2000 14,2500 14,5500
|
1 1 2 2 |
3 296 253 78 |
14.2500 14.2000 14.1500 14.1000 |
14.5000 14.7000 14.7500 14.8500 |
940 224 245 100 |
2 1 2 1 |
|
RELPOL |
5,2000 |
12:11 |
1001 |
5.18 |
0.39 % |
87 |
5.1800 |
5.2000 |
600 |
4 |
21 |
[+] |
RLP |
5.18 5.20 |
4.6700 5.6800 |
12:06 11:17 09:59 09:59
|
558 442 58 200
|
5,1800 5,1800 5,1800 5,1800
|
3 2 2 1 |
5741 8149 299 4 |
5.1400 5.1200 5.1000 5.0800 |
5.2200 5.2400 5.2600 5.2800 |
450 1000 375 100 |
2 1 3 3 |
|
REMAK |
13,0500 |
17:00 |
82 |
13.00 |
0.38 % |
183 |
12.9000 |
13.0500 |
28 |
1 |
9 |
[+] |
RMK |
13.00 13.10 |
11.7000 14.3000 |
14:32 11:41 11:38 09:01
|
482 18 88 1
|
13,0000 13,1000 13,1000 13,1000
|
2 2 1 1 |
165 320 100 4 |
12.7500 12.6000 12.5000 12.4500 |
13.1000 13.2000 13.3000 13.3500 |
82 130 195 103 |
1 1 2 1 |
|
RENDER |
78,8000 |
16:49 |
9 |
78.40 |
1.03 % |
11 |
78.0000 |
78.8000 |
19 |
0 |
3 |
[+] |
RND |
78.00 79.00 |
70.6000 86.2000 |
16:16 15:59 09:04 09:04
|
1 2 9 5
|
78,8000 78,0000 79,0000 79,0000
|
1 1 1 1 |
10 32 15 100 |
77.0000 76.8000 76.4000 75.6000 |
79.0000 79.8000 80.0000 80.8000 |
100 53 100 1 |
2 1 1 1 |
|
ROPCZYCE |
23,7000 |
10:13 |
1 |
23.70 |
0.42 % |
368 |
23.6000 |
23.7000 |
72 |
0 |
0 |
[+] |
RPC |
23.70 23.70 |
21.4000 26.0000 |
09:00 13:14 13:14 12:36
|
1 5 10 90
|
23,7000 23,6000 23,6000 23,5000
|
1 2 2 2 |
375 12 40 12 |
23.5000 23.4000 23.3000 23.2000 |
23.8000 23.9000 24.0000 24.1000 |
109 60 10 100 |
3 2 1 1 |
|
RYVU |
26,8000 |
17:00 |
10 |
25.60 |
4.08 % |
187 |
26.5000 |
26.8000 |
279 |
12 |
320 |
[+] |
RVU |
25.60 26.80 |
23.0500 28.1500 |
17:00 17:00 17:00 17:00
|
24 60 10 4
|
26,8000 26,8000 26,8000 26,8000
|
2 3 4 3 |
1044 200 1681 266 |
26.4000 26.3500 26.3000 26.2000 |
26.9000 27.0000 27.1500 27.2500 |
25 1 1 1 |
1 1 1 1 |
|
SANOK |
21,8000 |
12:55 |
31 |
21.80 |
0.00 % |
98 |
21.5000 |
21.8000 |
417 |
1 |
19 |
[+] |
SNK |
21.50 21.80 |
19.6500 23.9000 |
12:05 11:21 11:21 11:21
|
2 265 5 180
|
21,8000 21,8000 21,8000 21,8000
|
3 2 7 4 |
92 113 697 213 |
21.4000 21.3000 21.2000 21.1000 |
21.9000 22.0000 22.2000 22.4000 |
289 770 665 855 |
1 3 2 4 |
|
SANPL |
495,1000 |
17:00 |
288 |
482.50 |
2.72 % |
438 |
493.3000 |
495.1000 |
1618 |
114 |
56 401 |
[+] |
SPL |
482.50 495.10 |
434.3000 530.6000 |
17:00 17:00 17:00 17:00
|
27 774 258 618
|
495,1000 495,1000 495,1000 495,1000
|
1 2 1 1 |
481 292 554 79 |
492.5000 492.2000 492.0000 491.9000 |
495.3000 495.6000 495.8000 495.9000 |
265 306 3 682 |
2 2 1 2 |
|
SANTANDER |
36,4000 |
16:49 |
25 |
36.79 |
1.14 % |
274 |
35.9900 |
37.9900 |
34 |
1 |
44 |
[+] |
SAN |
36.40 36.85 |
33.1100 40.4600 |
16:46 16:40 14:43 14:31
|
50 36 253 40
|
36,5100 36,4500 36,8500 36,8500
|
1 1 1 1 |
16 44 30 10 |
35.0000 34.0100 34.0000 32.0000 |
38.0000 38.4000 38.5000 39.1300 |
100 33 20 50 |
1 1 1 1 |
|
SANWIL |
1,5650 |
17:00 |
14 |
1.54 |
-0.32 % |
1100 |
1.5300 |
1.5650 |
1986 |
1 |
1 |
[+] |
SNW |
1.53 1.57 |
1.3900 1.6900 |
17:00 17:00 15:22 11:18
|
45 41 20 650
|
1,5650 1,5650 1,5350 1,5300
|
3 2 1 1 |
1816 73 4000 15 |
1.5150 1.5100 1.5000 1.4900 |
1.5700 1.5750 1.5800 1.5900 |
24 1515 8550 432 |
1 2 2 2 |
|
SCPFL |
177,0000 |
17:01 |
8 |
167.80 |
5.36 % |
40 |
177.0000 |
177.4000 |
1 |
9 |
1 573 |
[+] |
SCP |
166.40 177.80 |
151.2000 184.4000 |
17:01 17:00 17:00 17:00
|
20 2 1 10
|
177,0000 177,0000 177,0000 177,0000
|
1 1 1 1 |
20 30 25 25 |
176.0000 175.6000 175.0000 174.0000 |
177.6000 178.0000 178.4000 179.0000 |
60 690 10 294 |
1 6 2 5 |
|
SECOGROUP |
28,0000 |
15:04 |
2 |
28.00 |
0.00 % |
1 |
27.4000 |
28.0000 |
282 |
0 |
0 |
[+] |
SWG |
28.00 28.00 |
25.2000 30.8000 |
12:52 15:34 09:00 16:18
|
7 7 5 1
|
28,0000 28,0000 28,0000 28,0000
|
1 1 1 1 |
280 26 1 1 |
27.0000 26.6000 26.0000 25.8000 |
29.0000 29.4000 29.6000 30.0000 |
780 38 50 1070 |
1 1 1 4 |
|
SEKO |
8,2800 |
17:00 |
121 |
8.28 |
0.00 % |
1198 |
8.2200 |
8.2800 |
3316 |
1 |
6 |
[+] |
SEK |
8.22 8.28 |
7.4600 9.1000 |
16:49 16:25 16:07 15:26
|
2 87 32 12
|
8,2800 8,2800 8,2800 8,2800
|
5 3 2 2 |
1339 1505 172 1550 |
8.2000 8.1800 8.1600 8.1400 |
8.3000 8.3200 8.3400 8.3600 |
1438 500 1910 1776 |
3 1 2 4 |
|
SELENAFM |
38,0000 |
16:00 |
9 |
37.20 |
2.43 % |
121 |
37.1000 |
37.9000 |
4 |
0 |
13 |
[+] |
SEL |
37.10 38.00 |
33.5000 40.9000 |
14:45 13:54 13:53 13:48
|
32 3 267 21
|
37,2000 37,4000 37,4000 37,4000
|
4 2 1 4 |
602 4 1 19 |
37.0000 36.9000 36.8000 36.7000 |
38.0000 38.2000 39.0000 39.1000 |
773 132 139 1176 |
1 3 2 1 |
|
SELVITA |
36,5000 |
17:00 |
5 |
34.90 |
5.19 % |
282 |
36.2000 |
36.5000 |
201 |
13 |
462 |
[+] |
SLV |
34.80 36.90 |
31.5000 38.3000 |
17:00 16:48 16:48 16:48
|
17 28 128 5
|
36,5000 36,2000 36,4000 36,4000
|
3 3 7 3 |
295 195 1844 465 |
36.0000 35.9000 35.8000 35.7000 |
36.6000 36.7000 36.8000 36.9000 |
500 28 330 965 |
1 1 3 10 |
|
SERINUS |
0,7100 |
12:51 |
522 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
SEN |
0.00 0.00 |
0.6400 0.7800 |
12:51 12:51 12:51 12:51
|
44 927 20 20
|
0,7100 0,7100 0,7080 0,7080
|
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 |
|
SFINKS |
0,4000 |
16:23 |
1 |
0.40 |
0.25 % |
4500 |
0.3910 |
0.4000 |
8169 |
11 |
4 |
[+] |
SFS |
0.39 0.40 |
0.3600 0.4380 |
14:50 14:44 11:55 11:05
|
10 985 15 5
|
0,4000 0,3900 0,3990 0,4000
|
1 1 1 2 |
2815 6000 6537 1050 |
0.3900 0.3870 0.3860 0.3840 |
0.4010 0.4020 0.4050 0.4060 |
300 17264 2779 5498 |
1 1 1 1 |
|
SHOPER |
50,6000 |
17:00 |
1 |
49.80 |
1.81 % |
189 |
50.6000 |
50.8000 |
352 |
12 |
626 |
[+] |
SHO |
48.60 51.20 |
44.9000 54.6000 |
16:49 16:47 16:46 16:46
|
10 20 188 40
|
50,6000 50,8000 50,8000 50,8000
|
1 2 1 1 |
100 220 1 100 |
50.2000 49.4000 49.3000 49.1000 |
51.0000 51.2000 51.4000 51.6000 |
120 747 120 155 |
1 4 1 2 |
|
SILVANO |
5,3000 |
16:15 |
21 |
0.00 |
0.00 % |
309 |
5.1400 |
5.3000 |
99 |
0 |
0 |
[+] |
SFG |
0.00 0.00 |
4.7700 5.8200 |
16:13 16:13 16:12 16:12
|
7 440 200 94
|
5,2800 5,2800 5,2800 5,2600
|
1 1 1 1 |
142 400 1663 127 |
5.0200 5.0000 4.8500 4.5100 |
5.3400 5.3600 5.6000 5.6600 |
111 4000 120 812 |
1 1 1 1 |
|
SIMFABRIC |
1,8600 |
17:00 |
5 |
1.84 |
1.31 % |
10 |
1.7920 |
1.8600 |
495 |
10 |
18 |
[+] |
SIM |
1.78 1.88 |
1.6540 2.0150 |
16:35 16:18 16:17 16:02
|
10 10 133 10
|
1,8680 1,8620 1,7900 1,8660
|
2 1 1 1 |
816 10 2837 509 |
1.7900 1.7820 1.7800 1.7760 |
1.8680 1.8720 1.8740 1.8760 |
187 1170 980 1000 |
1 1 1 1 |
|
SKARBIEC |
30,6000 |
16:25 |
132 |
30.00 |
3.38 % |
441 |
30.0000 |
30.6000 |
383 |
1 |
30 |
[+] |
SKH |
30.00 30.60 |
27.0000 33.0000 |
16:25 16:25 16:25 16:04
|
80 35 73 7
|
30,5000 30,4000 30,3000 30,1000
|
1 1 1 1 |
3 50 1 50 |
29.6000 29.5000 29.1000 29.0000 |
30.7000 30.8000 30.9000 31.0000 |
90 177 100 1005 |
1 1 2 7 |
|
SKYLINE |
1,5200 |
09:35 |
3 |
0.00 |
0.00 % |
60 |
1.5000 |
1.5200 |
5201 |
0 |
0 |
[+] |
SKL |
0.00 0.00 |
1.3700 1.6700 |
09:00 09:58 11:18 09:04
|
1 550 200 10
|
1,5200 1,5300 1,5100 1,5300
|
2 1 1 1 |
9068 5000 3000 4000 |
1.4800 1.4600 1.4100 1.3500 |
1.5300 1.5500 1.5700 1.5800 |
2440 60 60 6327 |
1 1 1 3 |
|
SNIEZKA |
79,8000 |
16:48 |
8 |
81.20 |
-1.72 % |
12 |
79.8000 |
83.8000 |
6 |
0 |
25 |
[+] |
SKA |
79.80 81.20 |
73.2000 89.2000 |
16:48 16:48 16:48 16:26
|
1 19 21 18
|
79,8000 79,8000 80,8000 80,8000
|
2 1 1 1 |
2 7 7 18 |
79.4000 79.2000 79.0000 78.8000 |
84.0000 84.2000 84.4000 84.6000 |
13 30 84 148 |
1 1 1 3 |
|
SONEL |
17,2000 |
15:57 |
4 |
17.20 |
0.29 % |
1544 |
17.0000 |
17.2000 |
217 |
1 |
15 |
[+] |
SON |
17.00 17.20 |
15.5000 18.9000 |
15:33 15:33 15:33 15:30
|
118 130 20 7
|
17,0000 17,0000 17,0000 17,2000
|
1 1 1 7 |
100 30 123 649 |
16.9500 16.9000 16.8500 16.8000 |
17.2500 17.3000 17.3500 17.4000 |
250 301 10 1008 |
3 2 1 2 |
|
SOPHARMA |
12,7500 |
13:18 |
10 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
SPH |
0.00 0.00 |
11.5000 14.0000 |
12:36 12:36 11:57 11:57
|
140 110 11 11
|
12,5000 12,5000 12,4500 12,4500
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
SPYROSOFT |
510,0000 |
17:00 |
5 |
510.00 |
0.00 % |
168 |
510.0000 |
512.0000 |
4 |
0 |
53 |
[+] |
SPR |
510.00 514.00 |
459.0000 560.0000 |
15:04 14:27 14:27 11:54
|
1 2 8 2
|
512,0000 514,0000 514,0000 514,0000
|
2 3 3 2 |
15 49 8 2 |
508.0000 506.0000 504.0000 502.0000 |
514.0000 518.0000 520.0000 522.0000 |
40 1 2 1 |
1 1 2 1 |
|
STALEXP |
2,9900 |
17:00 |
29 |
2.99 |
0.34 % |
863 |
2.9750 |
2.9900 |
500 |
188 |
562 |
[+] |
STX |
2.97 3.05 |
2.6900 3.2800 |
17:00 17:00 16:46 16:32
|
21 7 479 100
|
2,9900 2,9900 2,9900 2,9900
|
2 2 3 4 |
913 2268 809 3340 |
2.9700 2.9650 2.9600 2.9500 |
2.9950 3.0150 3.0200 3.0350 |
909 2900 5275 100 |
1 1 2 1 |
|
STALPROD |
269,0000 |
17:00 |
1 |
270.00 |
-0.37 % |
15 |
268.0000 |
269.0000 |
1 |
0 |
46 |
[+] |
STP |
268.00 270.00 |
243.0000 297.0000 |
16:36 15:56 11:16 11:16
|
20 5 4 11
|
268,0000 268,0000 269,0000 269,0000
|
4 2 9 3 |
112 31 296 75 |
267.0000 266.0000 265.0000 264.0000 |
270.0000 271.0000 272.0000 273.0000 |
260 50 66 41 |
3 4 4 3 |
|
STALPROFI |
8,4200 |
16:49 |
2 |
8.34 |
0.00 % |
780 |
8.3400 |
8.4200 |
498 |
1 |
9 |
[+] |
STF |
8.30 8.42 |
7.5200 9.1600 |
15:51 13:14 13:14 13:05
|
28 132 38 62
|
8,3800 8,3200 8,3200 8,3200
|
3 4 1 1 |
673 753 500 500 |
8.3200 8.3000 8.2800 8.2600 |
8.4400 8.4600 8.4800 8.5000 |
257 110 1070 5046 |
2 2 4 2 |
|
STAPORKOW |
4,0000 |
16:41 |
1 |
3.98 |
0.00 % |
217 |
3.9200 |
4.0000 |
1921 |
1 |
3 |
[+] |
ZUK |
3.90 4.00 |
3.6000 4.3600 |
16:18 13:14 13:14 12:04
|
83 78 40 91
|
3,9200 4,0000 3,9800 3,9000
|
2 2 1 3 |
905 126 1225 4062 |
3.9000 3.8800 3.8600 3.8400 |
4.1600 4.2000 4.3600 4.3800 |
405 1000 600 1055 |
1 1 1 2 |
|
SUNEX |
5,5000 |
17:00 |
109 |
5.50 |
0.00 % |
2 |
5.4900 |
5.5000 |
1016 |
13 |
71 |
[+] |
SNX |
5.41 5.52 |
4.9500 6.0500 |
16:48 16:48 16:48 16:47
|
1 3 2 4
|
5,5000 5,4900 5,4300 5,4300
|
1 1 2 5 |
3 200 1346 1235 |
5.4400 5.4300 5.4200 5.4000 |
5.5200 5.5300 5.5700 5.5800 |
2535 2100 136 753 |
1 1 2 2 |
|
SYGNITY |
101,5000 |
17:00 |
11 |
101.00 |
0.00 % |
244 |
100.5000 |
101.5000 |
754 |
6 |
594 |
[+] |
SGN |
97.60 102.50 |
91.0000 111.0000 |
16:46 16:46 16:44 16:44
|
43 7 500 4
|
102,0000 102,0000 101,0000 102,0000
|
4 4 2 1 |
246 155 105 97 |
100.0000 99.8000 99.6000 99.4000 |
102.0000 102.5000 103.0000 103.5000 |
31 50 66 123 |
1 1 1 4 |
|
SYNEKTIK |
255,4000 |
17:00 |
1 |
254.60 |
1.59 % |
3 |
255.4000 |
255.6000 |
9 |
10 |
2 579 |
[+] |
SNT |
254.00 259.80 |
229.2000 280.0000 |
17:00 17:00 17:00 17:00
|
1 6 7 7
|
255,4000 255,4000 255,4000 255,4000
|
1 1 1 1 |
1 100 7 15 |
255.2000 255.0000 254.8000 254.6000 |
255.8000 256.0000 256.2000 256.4000 |
2 112 2 88 |
2 3 2 4 |
|
SYNTHAVERSE |
4,1200 |
17:00 |
45 |
4.12 |
0.00 % |
316 |
4.1200 |
4.1600 |
3064 |
43 |
176 |
[+] |
SVE |
4.10 4.22 |
3.7100 4.5300 |
16:48 16:48 16:48 16:48
|
172 250 400 178
|
4,1600 4,1600 4,1600 4,1600
|
1 2 3 6 |
274 1705 738 1876 |
4.1150 4.1100 4.1050 4.1000 |
4.1650 4.1700 4.1800 4.1850 |
143 2933 8572 281 |
1 3 2 1 |
|
TALEX |
20,4000 |
11:32 |
25 |
19.60 |
0.99 % |
68 |
19.6000 |
20.2000 |
22 |
0 |
2 |
[+] |
TLX |
19.60 20.60 |
17.7000 21.4000 |
09:01 09:01 09:01 09:00
|
2 2 2 2
|
20,6000 20,6000 20,6000 20,6000
|
1 2 1 0 |
100 3 2 0 |
19.2000 18.9000 18.7000 0.0000 |
20.4000 20.6000 21.6000 21.8000 |
151 82 350 475 |
2 1 2 2 |
|
TARCZYNSKI |
123,0000 |
16:46 |
1 |
123.50 |
-0.81 % |
20 |
123.0000 |
125.0000 |
2 |
0 |
11 |
[+] |
TAR |
123.00 126.00 |
111.5000 135.5000 |
16:46 16:46 16:46 16:16
|
1 12 1 5
|
123,5000 123,5000 124,0000 124,0000
|
1 5 1 1 |
1 89 1 15 |
122.5000 122.0000 121.5000 121.0000 |
125.5000 126.0000 126.5000 127.0000 |
57 174 91 285 |
1 5 1 5 |
|
TATRY MOUNTAIN |
95,0000 |
15:40 |
1 |
99.00 |
-4.04 % |
9 |
95.0000 |
102.0000 |
22 |
0 |
14 |
[+] |
TMR |
95.00 99.00 |
89.5000 108.0000 |
11:12 10:34 09:34 09:34
|
38 30 15 15
|
96,0000 99,0000 99,0000 99,0000
|
1 1 1 1 |
16 50 1 1 |
90.0000 88.0000 86.0000 85.0000 |
103.0000 104.0000 105.0000 107.0000 |
99 61 105 250 |
1 1 1 1 |
|
TAURONPE |
9,0220 |
17:01 |
200 |
8.40 |
7.40 % |
1776 |
9.0200 |
9.0220 |
5331 |
3 999 |
35 104 |
[+] |
TPE |
8.40 9.02 |
7.5600 9.2400 |
17:00 17:00 17:00 17:00
|
1060 1439 887 887
|
9,0220 9,0220 9,0220 9,0220
|
2 2 2 3 |
978 29991 1778 22579 |
9.0180 9.0160 9.0120 9.0100 |
9.0280 9.0300 9.0320 9.0360 |
2 7104 240 5046 |
1 2 1 1 |
|
TENDERHUT |
6,5000 |
16:39 |
45 |
6.36 |
3.83 % |
20 |
6.4000 |
6.5000 |
140 |
0 |
1 |
[+] |
THG |
6.36 6.50 |
5.7400 6.9800 |
16:39 16:39 16:39 16:39
|
20 20 20 20
|
6,5000 6,4800 6,4600 6,4400
|
1 1 1 1 |
20 20 20 20 |
6.3800 6.3600 6.3400 6.3200 |
6.5200 6.5400 6.5600 6.5800 |
40 20 21 20 |
2 1 2 1 |
|
TERMOREX |
0,6950 |
12:39 |
20 |
0.70 |
0.00 % |
5153 |
0.6900 |
0.6950 |
2409 |
0 |
0 |
[+] |
TRR |
0.70 0.70 |
0.6300 0.7600 |
09:00 09:40 09:40 09:40
|
430 15 15 15
|
0,6950 0,6950 0,6950 0,6950
|
1 1 1 1 |
350 500 476 500 |
0.6850 0.6800 0.6750 0.6700 |
0.7000 0.7050 0.7100 0.7150 |
89528 500 650 500 |
3 1 2 1 |
|
TESGAS |
2,5100 |
16:48 |
278 |
2.65 |
-0.79 % |
700 |
2.5200 |
2.6200 |
1355 |
12 |
31 |
[+] |
TSG |
2.50 2.65 |
2.3900 2.9100 |
16:48 16:41 16:41 16:38
|
400 311 689 1000
|
2,5200 2,6100 2,6000 2,6000
|
3 3 1 1 |
1856 2124 500 750 |
2.5100 2.5000 2.4700 2.4500 |
2.6500 2.6700 2.6800 2.7000 |
498 1525 1375 1320 |
1 2 2 1 |
|
TEXT |
52,9000 |
17:02 |
40 |
51.40 |
5.80 % |
182 |
52.1500 |
52.9000 |
119 |
48 |
2 443 |
[+] |
TXT |
50.10 52.90 |
46.2600 56.5000 |
17:01 17:00 17:00 17:00
|
33 1 33 10
|
52,9000 52,9000 52,9000 52,9000
|
1 1 1 1 |
27 10 198 5 |
50.9000 50.8500 50.8000 50.7500 |
52.9500 53.0000 53.1000 53.1500 |
102 1233 62 11 |
5 12 3 2 |
|
TORPOL |
47,2000 |
17:00 |
28 |
46.70 |
1.07 % |
33 |
47.1000 |
47.6500 |
4 |
6 |
305 |
[+] |
TOR |
46.30 47.90 |
42.0500 51.3000 |
17:00 17:00 16:49 16:49
|
1 1 1 2
|
47,2000 47,2000 47,7000 47,6500
|
1 1 2 1 |
1 300 3 2 |
47.0500 46.9000 46.8500 46.7500 |
47.7000 47.8000 47.8500 47.9000 |
3 100 27 1335 |
2 1 2 4 |
|
TOYA |
10,2000 |
17:00 |
163 |
9.96 |
3.03 % |
27 |
10.1400 |
10.2000 |
800 |
178 |
1 808 |
[+] |
TOA |
9.90 10.20 |
8.9700 10.9400 |
17:00 17:00 17:00 17:00
|
300 223 246 22
|
10,2000 10,2000 10,2000 10,2000
|
2 2 1 2 |
150 400 50 1294 |
10.1200 10.1000 10.0800 10.0600 |
10.2200 10.2400 10.2600 10.2800 |
17 10 371 1057 |
3 1 3 3 |
|
TRAKCJA |
2,5500 |
17:03 |
175 |
2.60 |
-2.30 % |
1122 |
2.5450 |
2.5500 |
1518 |
162 |
414 |
[+] |
TRK |
2.52 2.64 |
2.3400 2.8500 |
17:02 17:00 17:00 17:00
|
95 65 200 447
|
2,5500 2,5500 2,5500 2,5500
|
3 3 4 8 |
3422 4244 5476 9099 |
2.5400 2.5350 2.5300 2.5200 |
2.5600 2.5750 2.5800 2.5850 |
2985 7286 4795 3952 |
1 3 3 1 |
|
TRANSPOL |
3,7200 |
16:23 |
106 |
3.80 |
-0.80 % |
874 |
3.7200 |
3.8000 |
1234 |
0 |
1 |
[+] |
TRN |
3.72 3.80 |
3.4200 4.1800 |
16:23 14:34 11:26 10:28
|
87 10 103 5
|
3,7200 3,7200 3,7200 3,8000
|
1 1 1 1 |
200 2000 248 445 |
3.7000 3.6800 3.6700 3.6600 |
3.8400 3.8700 3.9300 3.9400 |
2605 252 3500 196 |
1 1 1 1 |
|
TSGAMES |
93,1000 |
17:00 |
47 |
93.50 |
0.11 % |
26 |
92.6000 |
93.1000 |
30 |
8 |
719 |
[+] |
TEN |
92.50 94.20 |
84.2000 102.8000 |
17:00 17:00 17:00 17:00
|
10 15 4 18
|
93,1000 93,1000 93,1000 93,1000
|
3 2 1 4 |
136 420 10 175 |
92.5000 92.4000 92.3000 92.2000 |
93.2000 93.3000 93.4000 93.6000 |
200 4 163 50 |
1 1 2 2 |
|
ULMA |
61,5000 |
09:02 |
1 |
61.50 |
4.24 % |
17 |
59.0000 |
61.5000 |
24 |
0 |
0 |
[+] |
ULM |
61.50 61.50 |
55.5000 67.5000 |
10:54 10:54 09:02 09:02
|
7 9 1 1
|
59,0000 59,5000 61,5000 61,5000
|
1 2 1 2 |
50 76 100 13 |
58.5000 58.0000 56.5000 55.0000 |
62.0000 63.5000 64.5000 65.0000 |
251 34 62 36 |
3 1 3 1 |
|
ULTGAMES |
14,3000 |
13:53 |
24 |
14.35 |
-0.35 % |
309 |
13.7500 |
14.2500 |
586 |
1 |
21 |
[+] |
ULG |
13.70 14.35 |
12.9500 15.7500 |
13:53 12:28 12:28 11:52
|
87 3 23 7
|
14,3000 14,3000 14,2500 14,2500
|
4 2 1 1 |
1570 125 100 95 |
13.7000 13.6500 13.6000 13.5000 |
14.3000 14.3500 14.4000 14.4500 |
226 160 190 420 |
2 1 3 3 |
|
UNIBEP |
10,7000 |
16:01 |
97 |
10.50 |
1.42 % |
50 |
10.6500 |
10.7000 |
153 |
6 |
59 |
[+] |
UNI |
10.35 10.70 |
9.4600 11.5500 |
16:01 16:01 16:01 15:38
|
49 50 3 713
|
10,7000 10,6500 10,6500 10,6000
|
2 3 2 1 |
858 1413 53 150 |
10.6000 10.5500 10.5000 10.4500 |
10.7500 10.8000 10.8500 10.9000 |
52 184 104 54 |
2 3 3 3 |
|
UNICREDIT |
270,0000 |
15:25 |
4 |
269.85 |
2.18 % |
10 |
259.7000 |
299.9000 |
63 |
0 |
3 |
[+] |
UCG |
269.85 270.00 |
242.9000 296.8000 |
09:12 09:00 09:00 09:00
|
6 5 6 3
|
269,8500 264,2500 264,3000 265,0000
|
1 1 1 0 |
10 4 10 0 |
257.7500 255.0000 240.0000 0.0000 |
302.0000 305.0000 329.8500 331.0000 |
5 3 3 4 |
1 1 1 1 |
|
UNIMOT |
125,4000 |
17:01 |
14 |
133.60 |
-4.86 % |
8 |
125.0000 |
126.0000 |
92 |
6 |
706 |
[+] |
UNT |
123.40 133.60 |
120.4000 146.8000 |
17:00 17:00 17:00 17:00
|
26 14 30 20
|
125,4000 125,4000 125,4000 125,4000
|
4 2 1 2 |
198 101 20 100 |
124.8000 124.6000 124.4000 124.2000 |
126.8000 127.0000 127.8000 128.6000 |
34 275 5 20 |
1 2 1 1 |
|
URTESTE |
34,6000 |
17:00 |
1 |
35.50 |
-0.86 % |
2 |
34.6000 |
34.9000 |
9 |
0 |
13 |
[+] |
URT |
34.30 35.50 |
32.0000 39.0000 |
16:04 16:04 16:04 16:04
|
6 5 1 30
|
34,3000 34,4000 34,6000 34,6000
|
1 1 1 3 |
44 30 50 132 |
34.3000 34.2000 34.1000 34.0000 |
35.0000 35.4000 35.5000 35.8000 |
54 5 40 80 |
1 1 1 1 |
|
VERCOM |
123,8000 |
16:48 |
5 |
124.60 |
0.65 % |
614 |
123.8000 |
124.8000 |
430 |
2 |
299 |
[+] |
VRC |
123.60 125.60 |
112.2000 137.0000 |
16:48 16:48 16:48 16:48
|
185 15 20 20
|
123,8000 123,8000 123,8000 123,8000
|
3 3 4 6 |
382 250 235 74 |
123.6000 123.4000 123.2000 123.0000 |
125.0000 125.2000 126.0000 126.2000 |
24 20 39 399 |
2 1 3 3 |
|
VIGOSYS |
522,0000 |
17:00 |
3 |
520.00 |
2.35 % |
23 |
522.0000 |
528.0000 |
2 |
0 |
191 |
[+] |
VGO |
520.00 530.00 |
468.0000 572.0000 |
17:00 15:48 15:41 14:02
|
1 8 9 6
|
522,0000 528,0000 526,0000 522,0000
|
2 2 1 2 |
40 5 5 17 |
518.0000 516.0000 512.0000 510.0000 |
530.0000 532.0000 534.0000 536.0000 |
59 51 10 34 |
8 3 2 2 |
|
VINDEXUS |
11,8000 |
16:01 |
1 |
11.95 |
-1.26 % |
1514 |
11.8000 |
11.9500 |
241 |
6 |
71 |
[+] |
VIN |
11.80 12.20 |
10.8000 13.1000 |
15:43 15:43 15:24 15:24
|
72 168 1 125
|
11,8500 11,8500 11,8500 11,9500
|
1 5 3 2 |
411 1140 550 1088 |
11.7500 11.7000 11.6500 11.6000 |
12.0000 12.0500 12.1500 12.2000 |
1150 1000 500 675 |
4 1 1 4 |
|
VIVID |
0,9280 |
17:00 |
85 |
0.93 |
1.75 % |
4 |
0.9180 |
0.9280 |
5021 |
94 |
86 |
[+] |
VVD |
0.91 0.94 |
0.8400 1.0250 |
17:00 16:44 16:37 16:28
|
15 11 15 120
|
0,9280 0,9180 0,9280 0,9260
|
1 4 2 2 |
300 67 2864 4628 |
0.9160 0.9100 0.9060 0.9040 |
0.9300 0.9320 0.9340 0.9360 |
4543 22 2000 10 |
3 1 1 1 |
|
VOTUM |
48,3000 |
17:00 |
27 |
47.50 |
1.68 % |
26 |
48.2000 |
48.3000 |
131 |
5 |
255 |
[+] |
VOT |
47.30 48.30 |
42.7500 52.2000 |
17:00 17:00 16:40 16:37
|
10 5 30 100
|
48,3000 48,3000 48,2000 48,2000
|
1 2 1 1 |
422 350 65 65 |
48.1000 48.0000 47.9500 47.9000 |
48.4000 48.4500 48.5000 48.5500 |
420 1849 72 65 |
4 2 2 1 |
|
VOXEL |
174,8000 |
17:00 |
21 |
174.40 |
-0.11 % |
1 |
174.4000 |
174.8000 |
160 |
22 |
3 850 |
[+] |
VOX |
173.00 175.40 |
157.0000 191.8000 |
17:00 17:00 17:00 17:00
|
40 23 5 392
|
174,8000 174,8000 174,8000 174,8000
|
1 1 2 4 |
25 17 19 213 |
174.2000 173.8000 173.6000 173.4000 |
175.0000 175.2000 175.4000 175.6000 |
170 80 5 88 |
2 1 1 1 |
|
VRGSA |
4,5300 |
17:00 |
200 |
4.44 |
2.03 % |
354 |
4.4900 |
4.5300 |
600 |
13 |
58 |
[+] |
VRG |
4.44 4.54 |
4.0000 4.8800 |
17:00 17:00 16:38 16:29
|
469 1717 6 236
|
4,5300 4,5300 4,5300 4,5300
|
2 1 2 1 |
569 1000 445 300 |
4.4800 4.4700 4.4500 4.4400 |
4.5400 4.5600 4.5800 4.6000 |
600 15000 1218 12400 |
1 1 1 2 |
|
WARIMPEX |
2,5900 |
17:00 |
655 |
2.59 |
0.00 % |
145 |
2.5900 |
2.6400 |
20000 |
7 |
18 |
[+] |
WXF |
2.59 2.65 |
2.3400 2.8400 |
17:00 17:00 17:00 16:46
|
300 22 23 77
|
2,5900 2,5900 2,5900 2,6000
|
1 2 2 2 |
280 550 1300 2400 |
2.5800 2.5700 2.5600 2.5500 |
2.6500 2.6600 2.6700 2.6900 |
3000 1000 180 180 |
2 1 1 1 |
|
WASKO |
1,7300 |
17:00 |
633 |
1.77 |
-2.26 % |
217 |
1.7300 |
1.7650 |
720 |
15 |
25 |
[+] |
WAS |
1.73 1.78 |
1.5950 1.9450 |
17:00 17:00 17:00 17:00
|
1500 300 500 67
|
1,7300 1,7300 1,7300 1,7300
|
2 2 3 2 |
950 734 1050 750 |
1.7150 1.7100 1.7000 1.6900 |
1.7700 1.7800 1.7850 1.7900 |
6500 1000 2300 2059 |
3 2 2 2 |
|
WAWEL |
696,0000 |
16:37 |
1 |
694.00 |
2.96 % |
1 |
684.0000 |
698.0000 |
7 |
0 |
5 |
[+] |
WWL |
694.00 696.00 |
626.0000 762.0000 |
16:26 12:04 11:46 11:46
|
1 2 2 1
|
696,0000 696,0000 696,0000 694,0000
|
1 1 1 2 |
1 9 3 13 |
680.0000 678.0000 676.0000 674.0000 |
700.0000 702.0000 704.0000 706.0000 |
410 3 9 14 |
10 2 3 3 |
|
WIELTON |
6,9800 |
17:00 |
400 |
6.93 |
1.16 % |
381 |
6.9800 |
6.9900 |
1207 |
47 |
322 |
[+] |
WLT |
6.83 6.98 |
6.2400 7.6200 |
17:00 17:00 17:00 16:49
|
116 8 41 128
|
6,9800 6,9800 6,9800 6,9500
|
1 2 2 4 |
8 82 19 1106 |
6.9000 6.8900 6.8700 6.8600 |
7.0000 7.0100 7.0200 7.0300 |
3008 8 116 16 |
2 1 1 2 |
|
WIKANA |
7,9500 |
10:41 |
1 |
7.95 |
1.92 % |
1113 |
7.5500 |
7.9000 |
980 |
2 |
16 |
[+] |
WIK |
7.65 7.95 |
7.2000 8.7000 |
10:38 10:35 10:34 09:19
|
900 650 10 178
|
7,6500 7,7000 7,9500 7,9500
|
1 1 1 1 |
3 225 120 50 |
7.5000 7.3500 7.2500 7.2000 |
7.9500 8.0500 8.1000 8.2000 |
219 90 751 146 |
2 1 1 1 |
|
WIRTUALNA |
61,8000 |
17:00 |
32 |
60.00 |
4.39 % |
11 |
61.4000 |
61.8000 |
812 |
70 |
4 320 |
[+] |
WPL |
60.00 63.30 |
54.0000 66.0000 |
17:00 17:00 17:00 17:00
|
109 16 843 1
|
61,8000 61,8000 61,8000 61,8000
|
2 3 3 3 |
437 671 303 1547 |
61.2000 61.1000 61.0000 60.9000 |
62.0000 62.1000 62.2000 62.3000 |
628 452 438 427 |
4 2 3 1 |
|
WITTCHEN |
16,0800 |
17:00 |
2 |
16.06 |
0.12 % |
250 |
16.0800 |
16.1800 |
56 |
17 |
280 |
[+] |
WTN |
16.02 16.20 |
14.4600 17.6600 |
17:00 17:00 17:00 17:00
|
1 6 24 100
|
16,0800 16,0800 16,0800 16,0800
|
4 3 5 30 |
234 172 473 12381 |
16.0600 16.0400 16.0200 16.0000 |
16.2000 16.2200 16.2400 16.2600 |
99 81 85 3 |
2 2 1 1 |
|
WOODPCKR |
3,5500 |
14:43 |
100 |
3.52 |
2.01 % |
5 |
3.4600 |
3.5600 |
799 |
4 |
14 |
[+] |
WPR |
3.52 3.56 |
3.1700 3.8700 |
14:41 13:52 11:54 11:53
|
112 50 9 10
|
3,5500 3,5500 3,5600 3,5600
|
3 1 2 1 |
477 15 24 50 |
3.4000 3.3800 3.3000 3.2600 |
3.5800 3.5900 3.6000 3.6200 |
400 5 4865 205 |
1 1 4 2 |
|
XPLUS |
2,7000 |
15:18 |
250 |
2.76 |
-2.88 % |
100 |
2.6100 |
2.7000 |
644 |
3 |
9 |
[+] |
XPL |
2.58 2.76 |
2.4900 3.0300 |
15:17 15:17 15:17 15:17
|
30 200 820 5
|
2,5800 2,6000 2,6100 2,6400
|
2 1 1 1 |
250 70 200 100 |
2.6000 2.5800 2.5600 2.5500 |
2.7400 2.7500 2.7800 2.8000 |
100 659 195 1050 |
1 1 1 2 |
|
XTB |
67,0800 |
17:01 |
210 |
67.52 |
-0.06 % |
183 |
67.0600 |
67.0800 |
3031 |
272 |
18 208 |
[+] |
XTB |
66.72 67.78 |
60.7800 74.2600 |
17:00 17:00 17:00 17:00
|
75 35 110 51
|
67,0800 67,0800 67,0800 67,0800
|
2 3 2 3 |
607 28 152 1032 |
67.0400 66.9800 66.9600 66.9400 |
67.1600 67.2000 67.2400 67.2600 |
500 2677 547 886 |
1 2 3 3 |
|
XTPL |
68,5000 |
17:00 |
100 |
70.20 |
-1.86 % |
14 |
68.2000 |
68.5000 |
36 |
1 |
81 |
[+] |
XTP |
68.50 70.20 |
63.2000 77.2000 |
17:00 17:00 17:00 17:00
|
1 1 1 1
|
68,5000 68,5000 68,5000 68,5000
|
2 1 1 1 |
5 15 100 7 |
68.0000 67.8000 67.5000 67.1000 |
69.7000 69.9000 70.0000 70.2000 |
79 46 246 63 |
1 1 3 3 |
|
YARRL |
7,0600 |
17:00 |
60 |
6.92 |
0.00 % |
29 |
7.0600 |
7.0800 |
572 |
1 |
7 |
[+] |
YRL |
6.92 7.08 |
6.2400 7.6000 |
17:00 17:00 15:54 15:51
|
60 101 5 175
|
7,0600 7,0600 7,0800 7,0800
|
1 3 3 1 |
236 122 82 47 |
7.0000 6.9400 6.9200 6.9000 |
7.1400 7.1800 7.2000 7.2200 |
180 124 1000 41 |
3 2 1 1 |
|
ZABKA |
21,6900 |
17:00 |
3182 |
21.69 |
0.93 % |
10 |
21.6600 |
21.6900 |
305 |
2 027 |
43 864 |
[+] |
ZAB |
21.48 21.76 |
19.5250 23.8500 |
17:00 17:00 17:00 17:00
|
922 2039 221 1009
|
21,6900 21,6900 21,6900 21,6900
|
1 2 1 5 |
2835 1490 208 9397 |
21.6500 21.6300 21.6200 21.6000 |
21.7000 21.7200 21.7300 21.7400 |
1752 4404 6600 1379 |
2 4 3 4 |
|
ZAMET |
0,8120 |
17:00 |
10 |
0.82 |
-1.46 % |
599 |
0.8020 |
0.8120 |
3343 |
17 |
13 |
[+] |
ZMT |
0.80 0.82 |
0.7360 0.8960 |
17:00 17:00 16:49 16:43
|
150 30 1770 12
|
0,8120 0,8120 0,8040 0,8020
|
3 1 4 1 |
2956 1500 1838 56 |
0.8000 0.7980 0.7940 0.7920 |
0.8140 0.8160 0.8180 0.8200 |
2804 68 2390 104782 |
2 1 2 3 |
|
ZEPAK |
21,4000 |
17:00 |
64 |
21.65 |
0.71 % |
17 |
21.3500 |
21.4000 |
76 |
6 |
134 |
[+] |
ZEP |
21.30 21.65 |
19.5000 23.8000 |
17:00 17:00 16:48 16:42
|
10 1 100 2
|
21,4000 21,4000 21,4000 21,5000
|
3 3 3 1 |
240 75 1072 60 |
21.3000 21.2500 21.2000 21.1500 |
21.5000 21.6000 21.6500 21.7000 |
1509 114 257 1439 |
3 1 2 2 |
|
ZREMB |
10,9400 |
17:04 |
14 |
10.96 |
0.74 % |
282 |
10.9400 |
11.1600 |
2374 |
35 |
390 |
[+] |
ZRE |
10.88 11.26 |
9.8700 12.0400 |
17:00 17:00 17:00 17:00
|
704 1 230 24
|
10,9400 10,9400 10,9400 10,9400
|
1 4 3 2 |
443 1508 307 390 |
10.9200 10.9000 10.8800 10.8600 |
11.2000 11.2200 11.2400 11.2600 |
7213 210 550 1010 |
7 1 3 2 |
|
ZUE |
10,6500 |
17:00 |
1 |
10.30 |
2.40 % |
710 |
10.4500 |
10.6500 |
3 |
5 |
49 |
[+] |
ZUE |
10.30 10.70 |
9.2800 11.3000 |
15:31 15:23 13:34 13:34
|
190 2 77 2
|
10,4500 10,5000 10,7000 10,7000
|
2 4 4 2 |
822 434 1150 7 |
10.4000 10.3500 10.3000 10.2000 |
10.7000 10.7500 10.8000 10.9000 |
196 548 815 769 |
1 2 5 3 |
|