| 06MAGNA |
2,4900 |
17:00 |
14 |
2.50 |
2.05 % |
500 |
2.4100 |
2.4900 |
2207 |
41 |
100 |
[+] |
| 06N |
2.38 2.50 |
2.2500 2.7500 |
17:00 16:38 16:38 16:17
|
182 1000 990 20
|
2,4900 2,4800 2,4700 2,4700
|
3 3 4 1 |
1850 6270 13316 1000 |
2.4000 2.3900 2.3800 2.3700 |
2.5000 2.5100 2.5200 2.5300 |
701 800 800 1500 |
2 1 1 2 |
|
| 11B |
142,5000 |
17:00 |
58 |
141.00 |
0.71 % |
62 |
142.5000 |
143.0000 |
532 |
22 |
3 145 |
[+] |
| 11B |
140.00 143.00 |
126.9000 155.1000 |
17:00 17:00 17:00 17:00
|
19 47 4 56
|
142,5000 142,5000 142,5000 142,5000
|
1 1 2 4 |
8 4 84 185 |
142.2000 142.0000 141.6000 141.5000 |
143.1000 143.4000 143.7000 143.8000 |
1 25 100 15 |
1 2 1 2 |
|
| 3RGAMES |
0,7000 |
15:13 |
79 |
0.70 |
0.86 % |
100 |
0.6980 |
0.7000 |
5023 |
32 |
23 |
[+] |
| 3RG |
0.69 0.71 |
0.6280 0.7640 |
15:13 14:50 14:50 14:50
|
3937 200 156 44
|
0,7000 0,7000 0,7000 0,6980
|
2 2 1 1 |
20806 1289 10000 1164 |
0.6960 0.6920 0.6900 0.6860 |
0.7100 0.7140 0.7280 0.7300 |
19596 10000 500 900 |
2 1 1 1 |
|
| 4MASS |
4,3500 |
17:00 |
227 |
4.27 |
0.58 % |
770 |
4.2600 |
4.3500 |
3283 |
70 |
300 |
[+] |
| 4MS |
4.16 4.35 |
3.8450 4.6950 |
17:00 17:00 17:00 17:00
|
100 90 20 63
|
4,3500 4,3500 4,3500 4,3500
|
1 1 1 1 |
2000 1300 656 30 |
4.2500 4.2350 4.2300 4.2250 |
4.3600 4.3750 4.3800 4.4000 |
20 100 220 3670 |
1 1 2 4 |
|
| ABPL |
106,0000 |
17:00 |
281 |
107.40 |
-0.19 % |
1778 |
106.0000 |
107.0000 |
10 |
3 |
326 |
[+] |
| ABE |
106.00 108.00 |
96.7000 118.0000 |
17:00 17:00 17:00 16:46
|
32 39 32 20
|
106,0000 106,0000 106,0000 106,0000
|
2 4 4 2 |
30 53 120 170 |
105.8000 105.6000 105.4000 105.2000 |
107.2000 107.4000 107.6000 107.8000 |
10 5 35 186 |
1 1 1 1 |
|
| ACAUTOGAZ |
21,0000 |
17:00 |
1 |
20.80 |
1.45 % |
124 |
21.0000 |
21.1000 |
56 |
2 |
47 |
[+] |
| ACG |
20.50 21.10 |
18.7500 22.8000 |
16:43 16:29 16:29 16:28
|
26 18 24 1
|
21,1000 21,1000 21,1000 21,0000
|
3 1 5 6 |
842 190 261 396 |
20.9000 20.7000 20.6000 20.5000 |
21.2000 21.3000 21.4000 21.5000 |
244 963 760 5 |
2 1 2 1 |
|
| ACTION |
30,6000 |
17:00 |
1 |
30.30 |
2.17 % |
2178 |
30.6000 |
30.6500 |
35 |
6 |
181 |
[+] |
| ACT |
29.50 30.60 |
27.3000 33.3000 |
17:00 17:00 17:00 17:00
|
1 1 1 1
|
30,6000 30,6000 30,6000 30,6000
|
1 2 2 3 |
82 20 20 20 |
30.5500 30.5000 30.4500 30.4000 |
30.7000 30.7500 30.8000 30.8500 |
35 21 120 32 |
16 3 3 13 |
|
| ADIUVO |
0,4940 |
15:50 |
1800 |
0.50 |
-1.00 % |
2990 |
0.4780 |
0.4930 |
596 |
64 |
31 |
[+] |
| ADV |
0.47 0.50 |
0.4500 0.5480 |
14:03 13:55 13:55 13:54
|
5 3025 1975 3746
|
0,4960 0,4730 0,4730 0,4810
|
1 1 2 3 |
20 720 6000 64020 |
0.4750 0.4730 0.4720 0.4500 |
0.4940 0.4950 0.4970 0.4980 |
1940 3000 4000 5000 |
1 1 1 1 |
|
| AGORA |
8,8000 |
17:00 |
500 |
8.84 |
-0.68 % |
400 |
8.7800 |
8.8000 |
503 |
38 |
336 |
[+] |
| AGO |
8.68 8.84 |
7.9600 9.7200 |
17:00 16:48 16:46 16:46
|
200 427 1500 1340
|
8,8000 8,8000 8,8000 8,8000
|
1 6 9 5 |
355 1626 1602 3362 |
8.7600 8.7400 8.7200 8.7000 |
8.8200 8.8400 8.8600 8.8800 |
327 400 20 255 |
2 2 1 4 |
|
| AGROTON |
5,5600 |
17:00 |
2 |
5.38 |
6.11 % |
5076 |
5.5000 |
5.5600 |
45 |
12 |
67 |
[+] |
| AGT |
5.38 5.82 |
4.8500 5.9000 |
16:26 16:26 16:12 15:50
|
24 150 185 80
|
5,5000 5,5200 5,5200 5,6000
|
1 2 1 2 |
2 351 500 795 |
5.4000 5.3800 5.3200 5.3000 |
5.5800 5.6800 5.7000 5.7600 |
303 209 2250 5 |
1 3 2 1 |
|
| AIGAMES |
0,7000 |
17:00 |
15 |
0.72 |
-2.23 % |
500 |
0.6900 |
0.7000 |
452 |
16 |
11 |
[+] |
| ALG |
0.69 0.72 |
0.6460 0.7860 |
16:11 16:11 16:11 15:07
|
160 15 545 1455
|
0,6900 0,6900 0,6900 0,6900
|
4 1 2 2 |
2448 2500 2314 10772 |
0.6800 0.6600 0.6500 0.6480 |
0.7020 0.7080 0.7100 0.7160 |
2000 500 553 10787 |
1 1 1 3 |
|
| AILLERON |
15,3800 |
17:01 |
540 |
15.24 |
0.79 % |
6 |
15.3800 |
15.4000 |
165 |
15 |
234 |
[+] |
| ALL |
15.20 15.40 |
13.7200 16.7600 |
17:00 17:00 17:00 16:45
|
354 96 500 28
|
15,3800 15,3800 15,3800 15,3800
|
1 2 2 3 |
100 501 550 153 |
15.3000 15.2200 15.2000 15.1800 |
15.4400 15.4600 15.4800 15.5000 |
10 10 301 376 |
1 1 2 4 |
|
| AIRWAY |
0,3300 |
17:00 |
230 |
0.33 |
-0.75 % |
6600 |
0.3230 |
0.3300 |
4070 |
234 |
76 |
[+] |
| AWM |
0.31 0.34 |
0.2925 0.3575 |
17:00 17:00 17:00 16:47
|
108 662 200 2950
|
0,3300 0,3300 0,3300 0,3225
|
2 5 1 2 |
15100 12468 2024 4100 |
0.3225 0.3200 0.3195 0.3190 |
0.3310 0.3320 0.3325 0.3330 |
8078 1601 5907 6431 |
2 1 3 2 |
|
| ALIOR |
110,3500 |
17:03 |
200 |
110.60 |
-0.63 % |
300 |
110.3500 |
110.4000 |
34 |
71 |
7 788 |
[+] |
| ALR |
109.05 111.20 |
99.5400 121.6500 |
17:00 17:00 17:00 17:00
|
148 37 1 4
|
110,3500 110,3500 110,3500 110,3500
|
1 2 1 2 |
175 72 78 1015 |
110.3000 110.2500 110.2000 110.1500 |
110.4500 110.5000 110.6000 110.6500 |
486 1 18 2636 |
3 1 2 3 |
|
| ALLEGRO |
31,1950 |
17:00 |
100 |
30.65 |
1.86 % |
645 |
31.1150 |
31.1950 |
1439 |
3 405 |
105 074 |
[+] |
| ALE |
30.40 31.20 |
27.5850 33.7150 |
17:00 17:00 17:00 17:00
|
57 464 739 2
|
31,1950 31,1950 31,1950 31,1950
|
2 2 1 2 |
2634 1382 765 908 |
31.1050 31.1000 31.0950 31.0800 |
31.2000 31.2100 31.2150 31.2200 |
32949 225 1833 50 |
9 1 1 1 |
|
| ALTA |
1,4450 |
16:11 |
20 |
1.44 |
0.35 % |
4000 |
1.4000 |
1.4450 |
56 |
7 |
10 |
[+] |
| AAT |
1.39 1.46 |
1.3000 1.5800 |
14:05 14:05 14:05 13:21
|
125 786 589 52
|
1,4550 1,4400 1,4350 1,4350
|
1 4 1 1 |
500 1837 3000 1000 |
1.3900 1.3850 1.3800 1.3750 |
1.4500 1.4550 1.4700 1.4850 |
990 1000 5353 2245 |
1 1 2 2 |
|
| ALTUSTFI |
2,9600 |
17:00 |
370 |
3.04 |
-2.63 % |
10 |
2.9400 |
2.9800 |
234 |
61 |
182 |
[+] |
| ALI |
2.95 3.04 |
2.7400 3.3400 |
16:39 16:39 16:29 16:27
|
700 17 9 2
|
2,9600 2,9800 2,9800 2,9800
|
1 1 2 1 |
10 10 1600 500 |
2.9300 2.9100 2.9000 2.8900 |
2.9900 3.0200 3.0300 3.0500 |
1700 4700 8890 1571 |
1 2 1 1 |
|
| AMBRA |
16,2200 |
17:00 |
2 |
16.30 |
-0.49 % |
517 |
16.2200 |
16.2800 |
65 |
30 |
488 |
[+] |
| AMB |
16.18 16.48 |
14.6800 17.9200 |
17:00 17:00 16:49 16:48
|
86 112 25 40
|
16,2200 16,2200 16,2200 16,2200
|
5 10 3 3 |
1563 1491 1136 254 |
16.2000 16.1800 16.1600 16.1400 |
16.4000 16.4200 16.4400 16.4600 |
60 63 704 1052 |
2 3 4 4 |
|
| AMICA |
62,2000 |
17:04 |
44 |
61.00 |
2.13 % |
66 |
62.0000 |
62.2000 |
55 |
23 |
1 466 |
[+] |
| AMC |
61.00 64.00 |
54.9000 67.1000 |
17:00 17:00 17:00 17:00
|
68 74 3 27
|
62,2000 62,2000 62,2000 62,2000
|
1 2 1 3 |
25 748 15 841 |
61.9000 61.8000 61.7000 61.6000 |
62.3000 62.4000 62.5000 62.7000 |
145 236 144 62 |
1 3 3 1 |
|
| AMREST |
13,4600 |
17:00 |
45 |
13.32 |
1.20 % |
100 |
13.4200 |
13.4600 |
389 |
51 |
690 |
[+] |
| EAT |
13.28 13.56 |
12.0000 14.6400 |
17:00 17:00 17:00 17:00
|
61 24 618 470
|
13,4600 13,4600 13,4600 13,4600
|
8 1 1 5 |
6534 118 119 2570 |
13.4000 13.3800 13.3400 13.3000 |
13.4800 13.5000 13.5600 13.5800 |
159 4394 10 176 |
3 3 1 3 |
|
| ANSWEAR |
26,2000 |
17:00 |
17 |
26.30 |
-0.38 % |
729 |
26.2000 |
26.2500 |
400 |
7 |
182 |
[+] |
| ANR |
26.05 26.60 |
23.7000 28.9000 |
17:00 17:00 16:45 16:23
|
42 8 24 12
|
26,2000 26,2000 26,2000 26,2000
|
4 2 1 7 |
5759 188 100 685 |
26.1500 26.1000 26.0500 26.0000 |
26.3500 26.4000 26.4500 26.5000 |
801 1027 214 414 |
2 5 1 3 |
|
| APATOR |
22,4500 |
17:00 |
12 |
22.30 |
0.67 % |
551 |
22.4500 |
22.5000 |
2535 |
11 |
236 |
[+] |
| APT |
22.20 22.50 |
20.1000 24.5000 |
16:45 16:41 16:38 16:34
|
4 87 10 3
|
22,5000 22,4500 22,3500 22,3500
|
1 1 4 1 |
89 200 80 1 |
22.4000 22.3500 22.3000 22.2500 |
22.5500 22.6000 22.6500 22.8500 |
168 129 71 4 |
2 3 2 2 |
|
| APLISENS |
17,2000 |
17:00 |
2 |
17.20 |
-0.58 % |
609 |
17.0500 |
17.2000 |
148 |
1 |
20 |
[+] |
| APN |
17.20 17.30 |
15.5000 18.9000 |
15:35 14:28 14:28 14:28
|
6 22 9 91
|
17,2000 17,2000 17,2000 17,2000
|
3 2 1 2 |
80 1502 80 853 |
17.0000 16.9500 16.8500 16.2500 |
17.2500 17.3000 17.4000 17.7000 |
604 879 678 97 |
1 2 2 1 |
|
| APSENERGY |
2,3400 |
16:35 |
9 |
2.31 |
1.30 % |
500 |
2.3600 |
2.4000 |
774 |
22 |
51 |
[+] |
| APE |
2.30 2.42 |
2.0800 2.5400 |
16:35 16:27 15:51 15:13
|
21 50 1000 774
|
2,3400 2,4200 2,4200 2,3900
|
1 1 1 1 |
2991 639 1000 350 |
2.3400 2.3300 2.3200 2.3100 |
2.4100 2.4200 2.4500 2.4600 |
21 2049 3662 237 |
1 1 2 1 |
|
| ARCHICOM |
44,6000 |
17:04 |
270 |
44.40 |
1.13 % |
321 |
44.5000 |
44.6000 |
500 |
18 |
839 |
[+] |
| ARH |
44.40 47.80 |
40.0000 48.8000 |
17:03 17:01 17:00 17:00
|
200 30 1449 551
|
44,6000 44,6000 44,6000 44,6000
|
1 3 3 8 |
50 73 296 390 |
44.4000 44.2000 44.1000 44.0000 |
45.3000 45.7000 45.8000 45.9000 |
42 138 500 317 |
1 3 1 1 |
|
| ARCTIC |
8,1300 |
17:00 |
56 |
8.04 |
1.12 % |
28 |
8.0900 |
8.1300 |
499 |
45 |
359 |
[+] |
| ATC |
8.02 8.13 |
7.2400 8.8400 |
17:00 16:48 16:47 16:42
|
52 2 22 2
|
8,1300 8,1300 8,0900 8,1300
|
4 4 8 4 |
2715 1518 6250 2782 |
8.0400 8.0300 8.0200 8.0100 |
8.1400 8.1500 8.1600 8.1800 |
363 5337 676 745 |
2 4 3 1 |
|
| ARTIFEX |
12,9800 |
17:00 |
84 |
12.38 |
6.39 % |
500 |
12.5200 |
12.9800 |
916 |
5 |
68 |
[+] |
| ART |
12.24 12.98 |
11.1600 13.6000 |
17:00 17:00 17:00 17:00
|
30 48 52 8
|
12,9800 12,9800 12,9800 12,9800
|
1 1 1 1 |
1000 35 80 81 |
12.5000 12.4400 12.4200 12.4000 |
13.0000 13.1800 13.2000 13.3000 |
125 157 1000 5535 |
1 2 1 1 |
|
| ASBIS |
32,9000 |
17:04 |
15 |
31.82 |
4.05 % |
100 |
32.7400 |
32.9000 |
3605 |
156 |
5 046 |
[+] |
| ASB |
31.82 32.90 |
28.6400 35.0000 |
17:00 17:00 17:00 17:00
|
10 5 204 100
|
32,9000 32,9000 32,9000 32,9000
|
1 1 1 1 |
1 10 83 3700 |
32.7000 32.6800 32.6600 32.6000 |
32.9200 32.9400 32.9800 33.0000 |
1040 10 250 3492 |
3 1 1 19 |
|
| ASMGROUP |
0,3140 |
17:00 |
1 |
0.31 |
-0.63 % |
15503 |
0.3100 |
0.3140 |
10969 |
218 |
69 |
[+] |
| ASM |
0.31 0.32 |
0.2800 0.3400 |
16:46 15:39 15:12 15:12
|
2500 344 630 3160
|
0,3140 0,3140 0,3100 0,3100
|
3 2 3 1 |
21897 21709 31400 25000 |
0.3080 0.3060 0.3040 0.3020 |
0.3180 0.3200 0.3240 0.3260 |
7122 20440 27950 7000 |
3 4 2 1 |
|
| ASSECOBS |
84,8000 |
17:00 |
1 |
84.80 |
0.00 % |
30 |
83.8000 |
84.8000 |
68 |
1 |
99 |
[+] |
| ABS |
84.00 85.20 |
76.4000 93.2000 |
17:00 16:47 16:47 16:44
|
1 84 34 146
|
84,8000 84,0000 84,4000 84,4000
|
4 6 3 5 |
131 178 141 337 |
83.6000 83.4000 83.2000 83.0000 |
85.0000 85.2000 85.4000 85.6000 |
433 690 40 66 |
3 1 1 2 |
|
| ASSECOPOL |
226,4000 |
17:00 |
30 |
226.00 |
0.53 % |
482 |
226.4000 |
226.6000 |
88 |
73 |
16 539 |
[+] |
| ACP |
223.40 228.00 |
203.4000 248.6000 |
17:00 17:00 17:00 17:00
|
81 4 63 233
|
226,4000 226,4000 226,4000 226,4000
|
3 1 2 1 |
497 358 724 30 |
226.2000 226.0000 225.8000 225.6000 |
226.8000 227.0000 227.2000 227.4000 |
367 365 242 1551 |
2 2 2 3 |
|
| ASSECOSEE |
63,0000 |
17:00 |
18 |
63.20 |
-0.79 % |
61 |
63.0000 |
63.4000 |
607 |
36 |
2 268 |
[+] |
| ASE |
63.00 63.40 |
56.9000 69.5000 |
17:00 17:00 16:49 16:49
|
1 1 22 1
|
63,0000 63,0000 63,1000 63,1000
|
2 2 6 4 |
95 22 135 1038 |
62.9000 62.8000 62.6000 62.5000 |
63.5000 63.9000 64.0000 64.2000 |
85 33 200 81 |
2 1 1 1 |
|
| ASTARTA |
44,0000 |
17:00 |
45 |
45.70 |
0.69 % |
300 |
43.8000 |
44.5000 |
75 |
32 |
1 409 |
[+] |
| AST |
43.70 45.70 |
41.1500 50.2000 |
17:00 17:00 17:00 17:00
|
69 122 159 137
|
44,0000 44,0000 44,0000 44,0000
|
2 3 4 3 |
82 62 130 613 |
43.7500 43.7000 43.6000 43.5000 |
44.9000 45.0000 45.3500 45.4000 |
1 633 31 1 |
1 3 1 1 |
|
| ATAL |
54,4000 |
17:00 |
3 |
54.30 |
0.93 % |
451 |
54.4000 |
54.5000 |
250 |
12 |
650 |
[+] |
| 1AT |
54.20 54.70 |
48.9000 59.7000 |
17:00 16:46 16:44 16:44
|
20 2 1 858
|
54,4000 54,4000 54,5000 54,5000
|
2 3 1 4 |
60 304 37 573 |
54.3000 54.2000 54.1000 54.0000 |
54.6000 54.8000 54.9000 55.0000 |
1 95 15 102 |
1 2 1 2 |
|
| ATENDE |
2,6300 |
17:03 |
12006 |
2.65 |
-1.50 % |
7994 |
2.6300 |
2.6800 |
591 |
105 |
278 |
[+] |
| ATD |
2.63 2.68 |
2.3900 2.9100 |
17:00 17:00 17:00 16:40
|
1000 4077 218 15705
|
2,6300 2,6300 2,6300 2,6300
|
4 2 5 1 |
13904 16000 21225 803 |
2.6200 2.6100 2.6000 2.5800 |
2.7000 2.7100 2.7300 2.7400 |
3528 200 1000 3250 |
1 1 1 2 |
|
| ATLANTAPL |
16,8000 |
17:00 |
42 |
17.10 |
-1.47 % |
58 |
16.8000 |
17.1000 |
101 |
0 |
5 |
[+] |
| ATP |
16.80 17.15 |
15.4000 18.8000 |
17:00 17:00 17:00 17:00
|
1 1 1 1
|
16,8000 16,8000 16,8000 16,8000
|
2 2 2 7 |
11 461 9 1556 |
16.7000 16.6000 16.5000 16.4000 |
17.1500 17.2000 17.3500 17.4000 |
1318 450 1639 175 |
2 1 3 1 |
|
| ATLANTIS |
1,7000 |
16:26 |
22 |
1.59 |
3.03 % |
1111 |
1.6700 |
1.7000 |
953 |
10 |
17 |
[+] |
| ATS |
1.59 1.74 |
1.4300 1.7400 |
15:10 15:10 15:10 14:42
|
25 322 500 22
|
1,6300 1,6400 1,6600 1,7000
|
1 1 2 1 |
500 300 2106 1270 |
1.6500 1.6400 1.6300 1.6200 |
1.7100 1.7400 1.7500 1.7550 |
9810 1886 1800 900 |
1 2 1 1 |
|
| ATMGRUPA |
3,9400 |
16:34 |
3 |
3.90 |
1.03 % |
905 |
3.9300 |
3.9400 |
666 |
10 |
38 |
[+] |
| ATG |
3.86 3.94 |
3.5100 4.2900 |
16:18 16:18 16:16 16:15
|
3 3 328 3
|
3,9200 3,9400 3,9400 3,9400
|
1 5 1 1 |
17 1911 600 2587 |
3.9200 3.9000 3.8600 3.8500 |
3.9500 3.9700 3.9800 3.9900 |
3265 2924 2623 8510 |
4 2 4 4 |
|
| ATREM |
61,0000 |
17:00 |
6 |
61.00 |
0.33 % |
490 |
60.4000 |
61.0000 |
520 |
10 |
611 |
[+] |
| ATR |
60.00 62.00 |
55.0000 67.0000 |
17:00 16:49 16:49 16:49
|
24 140 1 19
|
61,0000 61,0000 60,8000 60,8000
|
1 7 1 1 |
90 675 500 25 |
60.2000 60.0000 59.8000 59.6000 |
61.2000 61.4000 61.6000 61.8000 |
338 43 36 316 |
3 1 1 6 |
|
| AUTOPARTN |
16,2000 |
17:00 |
258 |
16.20 |
-0.61 % |
19476 |
16.1200 |
16.2200 |
179 |
66 |
1 074 |
[+] |
| APR |
16.02 16.30 |
14.5800 17.8200 |
17:00 17:00 17:00 17:00
|
500 500 500 500
|
16,2000 16,2000 16,2000 16,2000
|
6 5 1 1 |
544 374 100 299 |
16.1000 16.0800 16.0600 16.0400 |
16.2600 16.2800 16.3000 16.4800 |
581 541 4455 96 |
2 3 6 1 |
|
| BBIDEVNFI |
5,2000 |
17:03 |
500 |
5.20 |
-3.70 % |
793 |
5.1500 |
5.2000 |
5266 |
9 |
47 |
[+] |
| BBD |
5.15 5.20 |
4.6800 5.7000 |
17:00 17:00 16:42 16:30
|
1 799 1300 752
|
5,2000 5,2000 5,2000 5,2000
|
2 4 2 1 |
1100 6262 594 345 |
5.0500 5.0000 4.9800 4.9000 |
5.3000 5.3500 5.4000 5.4500 |
3501 288 1978 2966 |
2 1 3 4 |
|
| BENEFIT |
3 500,0000 |
17:01 |
22 |
3,450.00 |
2.64 % |
3 |
3490.0000 |
3500.0000 |
44 |
5 |
18 272 |
[+] |
| BFT |
3,375.00 3,510.00 |
3105.0000 3795.0000 |
17:01 17:00 17:00 17:00
|
22 5 12 1
|
3 500,0000 3 500,0000 3 500,0000 3 500,0000
|
4 2 2 7 |
23 80 106 45 |
3480.0000 3470.0000 3465.0000 3460.0000 |
3505.0000 3510.0000 3515.0000 3520.0000 |
8 48 89 60 |
2 4 4 5 |
|
| BEST |
33,4000 |
17:00 |
110 |
31.60 |
5.03 % |
1225 |
33.0000 |
33.4000 |
330 |
1 |
44 |
[+] |
| BST |
31.00 33.40 |
28.6000 34.6000 |
17:00 17:00 17:00 17:00
|
100 50 100 100
|
33,4000 33,4000 33,4000 33,4000
|
2 2 2 3 |
630 166 149 3 |
32.0000 31.4000 31.2000 31.0000 |
34.0000 38.0000 38.8000 45.2000 |
70 370 10 10 |
1 2 1 1 |
|
| BETACOM |
4,5200 |
16:15 |
52 |
4.70 |
-3.83 % |
1804 |
4.5200 |
4.7000 |
2000 |
2 |
10 |
[+] |
| BCM |
4.52 4.70 |
4.2400 5.1500 |
16:15 16:15 16:15 15:56
|
7 293 75 5
|
4,6000 4,6200 4,6800 4,7000
|
3 1 2 1 |
188 100 2938 140 |
4.5000 4.4200 4.4000 4.3000 |
4.7400 4.8200 4.8600 4.8800 |
8921 1000 350 263 |
3 1 1 1 |
|
| BIGCHEESE |
11,8000 |
17:00 |
1 |
11.58 |
0.00 % |
7 |
11.5200 |
11.8000 |
205 |
5 |
60 |
[+] |
| BCS |
11.50 11.84 |
10.4400 12.7200 |
17:00 16:48 16:48 16:48
|
189 138 50 12
|
11,8000 11,5000 11,5200 11,5200
|
8 1 3 3 |
2323 50 61 514 |
11.5000 11.4200 11.4000 11.3000 |
11.8200 11.8400 11.9400 12.0000 |
450 1080 41 761 |
2 1 1 1 |
|
| BIOCELTIX |
82,5000 |
17:00 |
50 |
83.40 |
3.12 % |
14 |
82.3000 |
82.5000 |
920 |
6 |
468 |
[+] |
| BCX |
80.30 83.90 |
75.1000 91.7000 |
17:00 17:00 16:47 16:47
|
7 9 1 28
|
82,5000 82,5000 82,5000 82,5000
|
1 2 3 1 |
221 69 156 52 |
82.2000 82.1000 82.0000 81.7000 |
83.0000 83.5000 83.6000 83.7000 |
200 179 15 20 |
1 3 1 2 |
|
| BIOMAXIMA |
11,7000 |
17:00 |
301 |
11.10 |
5.41 % |
1210 |
11.6000 |
11.7000 |
207 |
12 |
140 |
[+] |
| BMX |
11.10 11.75 |
10.0000 12.2000 |
17:00 17:00 17:00 16:34
|
6 120 100 42
|
11,7000 11,7000 11,7000 11,7000
|
1 2 3 6 |
100 1087 720 1975 |
11.5500 11.5000 11.4500 11.4000 |
11.7500 11.8000 11.8500 11.9000 |
631 1341 500 690 |
4 4 3 5 |
|
| BIOTON |
3,8900 |
17:00 |
83 |
3.76 |
3.46 % |
830 |
3.8400 |
3.8900 |
4535 |
90 |
345 |
[+] |
| BIO |
3.76 3.91 |
3.3900 4.1300 |
17:00 17:00 17:00 17:00
|
20 10 740 60
|
3,8900 3,8900 3,8900 3,8900
|
1 1 5 2 |
5 600 5637 1930 |
3.8200 3.8100 3.8000 3.7900 |
3.9000 3.9100 3.9200 3.9300 |
9000 1984 5 1750 |
1 1 1 2 |
|
| BLOOBER |
24,7000 |
16:48 |
1000 |
24.50 |
-0.20 % |
1000 |
24.7000 |
24.9000 |
741 |
14 |
333 |
[+] |
| BLO |
23.80 25.00 |
22.0500 26.9500 |
16:41 16:41 16:37 16:37
|
362 708 49 351
|
24,7000 24,7000 24,9000 24,8500
|
1 1 1 5 |
1 50 110 2741 |
24.5500 24.5000 24.4500 24.4000 |
25.0000 25.2000 25.2500 25.3500 |
342 175 125 16 |
3 2 2 1 |
|
| BNPPL |
131,0000 |
17:04 |
1632 |
130.00 |
0.00 % |
500 |
130.0000 |
133.0000 |
15 |
19 |
2 560 |
[+] |
| BNP |
128.00 134.50 |
117.0000 143.0000 |
17:00 17:00 17:00 17:00
|
11 8 30 17
|
131,0000 131,0000 131,0000 131,0000
|
1 2 4 2 |
177 121 95 76 |
129.0000 128.5000 128.0000 127.5000 |
133.5000 134.0000 134.5000 135.0000 |
146 125 550 1174 |
1 1 3 4 |
|
| BOGDANKA |
17,9200 |
17:00 |
74 |
17.90 |
0.67 % |
697 |
17.9000 |
17.9200 |
1147 |
37 |
656 |
[+] |
| LWB |
17.90 18.06 |
16.1200 19.6800 |
17:00 17:00 17:00 17:00
|
54 157 103 47
|
17,9200 17,9200 17,9200 17,9200
|
2 3 4 1 |
1001 569 6111 94 |
17.8800 17.8200 17.8000 17.7800 |
17.9400 17.9600 17.9800 18.0000 |
1000 1506 462 11032 |
1 2 2 8 |
|
| BOOMBIT |
5,5800 |
17:02 |
282 |
5.90 |
-3.79 % |
218 |
5.5800 |
5.7000 |
10 |
12 |
67 |
[+] |
| BBT |
5.58 5.90 |
5.3200 6.4800 |
17:00 17:00 17:00 17:00
|
2 2 2 2
|
5,5800 5,5800 5,5800 5,5800
|
2 2 1 3 |
842 34 232 363 |
5.5600 5.5400 5.5200 5.5000 |
5.8000 5.8800 5.9000 5.9800 |
510 102 10 132 |
2 1 1 1 |
|
| BORYSZEW |
6,3600 |
17:00 |
60 |
6.18 |
3.58 % |
2214 |
6.2800 |
6.3600 |
1070 |
109 |
678 |
[+] |
| BRS |
6.16 6.36 |
5.5800 6.7800 |
17:00 17:00 17:00 17:00
|
998 45 146 578
|
6,3600 6,3600 6,3600 6,3600
|
1 1 3 3 |
3575 500 706 2522 |
6.2400 6.2000 6.1800 6.1600 |
6.3800 6.4000 6.4200 6.4400 |
302 80363 601 2265 |
2 7 2 4 |
|
| BOS |
9,7700 |
16:48 |
2 |
9.70 |
0.72 % |
73 |
9.7100 |
9.7700 |
18 |
11 |
103 |
[+] |
| BOS |
9.65 9.80 |
8.7300 10.6600 |
16:43 16:43 16:43 16:34
|
86 2 52 47
|
9,7000 9,7100 9,7700 9,7900
|
8 2 5 5 |
663 109 587 464 |
9.7000 9.6800 9.6700 9.6600 |
9.7800 9.7900 9.8000 9.8400 |
32 223 1461 66 |
3 2 7 3 |
|
| BOWIM |
4,3000 |
16:49 |
3 |
4.28 |
0.47 % |
651 |
4.2500 |
4.3000 |
1267 |
8 |
34 |
[+] |
| BOW |
4.23 4.34 |
3.8600 4.7000 |
15:53 15:14 15:14 15:14
|
50 1 3 3
|
4,3000 4,3000 4,2900 4,2900
|
3 3 4 1 |
306 2360 606 400 |
4.2400 4.2300 4.2200 4.2100 |
4.3100 4.3300 4.3400 4.3500 |
1324 150 177 56 |
1 2 1 3 |
|
| BRAND24 |
58,4000 |
15:29 |
2 |
58.20 |
-2.67 % |
528 |
58.6000 |
59.8000 |
200 |
3 |
185 |
[+] |
| B24 |
58.20 60.00 |
52.4000 64.0000 |
15:26 15:12 15:12 14:54
|
29 200 2665 166
|
59,0000 58,4000 58,4000 58,2000
|
2 1 2 1 |
101 2 141 200 |
58.4000 58.2000 58.0000 57.6000 |
60.0000 60.6000 61.0000 61.4000 |
3046 5 331 10 |
4 1 3 1 |
|
| BUDIMEX |
639,8000 |
17:00 |
43 |
636.80 |
0.47 % |
61 |
638.6000 |
639.8000 |
115 |
14 |
8 940 |
[+] |
| BDX |
632.80 641.60 |
573.2000 700.4000 |
17:00 17:00 17:00 17:00
|
46 1 8 8
|
639,8000 639,8000 639,8000 639,8000
|
1 1 1 1 |
49 9 10 8 |
638.4000 638.2000 637.8000 637.4000 |
640.0000 640.2000 640.6000 641.0000 |
369 19 16 194 |
5 2 2 4 |
|
| BUMECH |
13,6000 |
17:04 |
292 |
13.20 |
3.03 % |
688 |
13.6000 |
13.7000 |
188 |
165 |
2 273 |
[+] |
| BMC |
13.00 14.52 |
11.8800 14.5200 |
17:04 17:04 17:04 17:00
|
708 292 208 100
|
13,6000 13,6000 13,6000 13,6000
|
3 6 1 1 |
350 4380 682 148 |
13.5600 13.5000 13.4000 13.3800 |
13.7800 13.8000 13.8200 13.8600 |
200 1001 308 600 |
1 4 2 2 |
|
| CAPITEA |
0,3380 |
17:00 |
2000 |
0.34 |
0.00 % |
4914 |
0.3380 |
0.3430 |
2860 |
75 |
25 |
[+] |
| CAP |
0.34 0.34 |
0.3060 0.3740 |
17:00 16:48 16:26 16:26
|
2000 500 686 1882
|
0,3380 0,3400 0,3380 0,3385
|
1 1 2 1 |
4931 7500 7899 20000 |
0.3350 0.3340 0.3330 0.3315 |
0.3440 0.3445 0.3450 0.3455 |
7545 1608 2950 3827 |
2 1 1 1 |
|
| CAPTORTX |
71,6000 |
17:01 |
52 |
69.80 |
2.58 % |
108 |
71.4000 |
71.8000 |
797 |
15 |
1 047 |
[+] |
| CTX |
69.40 73.00 |
63.0000 76.6000 |
17:00 17:00 16:47 16:44
|
49 50 25 107
|
71,6000 71,6000 71,6000 71,6000
|
2 2 2 1 |
185 169 412 28 |
71.2000 71.0000 70.8000 70.6000 |
72.0000 72.4000 72.8000 73.0000 |
316 100 125 344 |
3 1 2 2 |
|
| CASPAR |
4,8400 |
17:00 |
2 |
4.98 |
-2.81 % |
200 |
4.6000 |
4.8600 |
500 |
9 |
42 |
[+] |
| CSR |
4.48 4.98 |
4.4600 5.4000 |
16:39 13:49 13:35 13:35
|
1700 1650 500 1100
|
4,7000 4,6400 4,7400 4,7400
|
1 2 1 1 |
3 405 5 60 |
4.3400 4.3000 3.8600 3.8400 |
4.9800 5.0000 5.2000 5.2500 |
939 200 186 268 |
1 1 1 1 |
|
| CAVATINA |
13,4500 |
17:00 |
1 |
13.45 |
0.37 % |
376 |
13.3000 |
13.4500 |
89 |
5 |
67 |
[+] |
| CAV |
12.85 13.85 |
12.1500 14.7500 |
17:00 16:21 15:21 15:11
|
49 2 20 2
|
13,4500 13,4500 13,1000 13,1000
|
1 3 4 1 |
840 542 2247 1047 |
13.1500 13.1000 13.0000 12.9000 |
13.5000 13.6000 13.6500 13.7000 |
100 100 1 100 |
1 1 1 1 |
|
| CCC |
119,9000 |
17:04 |
10 |
117.00 |
2.74 % |
15 |
119.5000 |
119.9000 |
3223 |
344 |
40 725 |
[+] |
| CCC |
116.45 120.70 |
105.3000 128.7000 |
17:01 17:01 17:01 17:01
|
440 340 10 12
|
119,9000 119,9000 119,9000 119,9000
|
1 6 1 2 |
20 666 42 122 |
119.1500 119.0000 118.9500 118.9000 |
119.9500 120.0000 120.0500 120.1000 |
642 4142 803 595 |
3 17 2 4 |
|
| CDPROJEKT |
241,5000 |
17:04 |
12 |
241.20 |
0.58 % |
349 |
241.4000 |
241.5000 |
3031 |
115 |
27 650 |
[+] |
| CDR |
238.70 242.40 |
217.1000 265.3000 |
17:04 17:01 17:01 17:00
|
1 10 363 24
|
241,5000 241,5000 241,5000 241,5000
|
1 2 2 2 |
25 442 67 429 |
241.3000 241.2000 241.1000 241.0000 |
241.6000 241.7000 241.8000 241.9000 |
218 428 770 847 |
2 2 1 4 |
|
| CDRL |
8,1500 |
15:12 |
5 |
8.50 |
-1.21 % |
928 |
8.1500 |
8.5000 |
1179 |
0 |
4 |
[+] |
| CDL |
8.15 8.50 |
7.6500 9.3500 |
11:08 10:29 10:27 10:27
|
11 121 45 76
|
8,5000 8,5000 8,5000 8,5000
|
1 2 1 1 |
950 417 165 88 |
8.1000 8.0500 7.8000 7.6500 |
8.9500 9.2000 9.3000 10.0000 |
61 300 1 5539 |
1 1 1 2 |
|
| CELTIC |
2,3000 |
14:35 |
5 |
2.28 |
0.88 % |
5 |
2.2500 |
2.3000 |
3295 |
4 |
9 |
[+] |
| CPD |
2.24 2.30 |
2.0600 2.5000 |
14:26 14:18 14:18 13:53
|
224 20 5 76
|
2,2400 2,2400 2,2700 2,3000
|
1 1 1 3 |
840 290 820 4545 |
2.2400 2.2200 2.2100 2.2000 |
2.3400 2.3500 2.3600 2.3700 |
1245 4002 5 5 |
1 1 1 1 |
|
| CEZ |
228,6000 |
17:00 |
1 |
223.00 |
1.42 % |
1 |
223.2000 |
228.6000 |
3 |
0 |
43 |
[+] |
| CEZ |
223.00 228.60 |
200.8000 245.2000 |
16:22 16:10 14:50 14:04
|
6 2 20 40
|
228,6000 228,0000 227,2000 225,0000
|
2 1 1 2 |
24 1 9 7 |
223.0000 220.0000 217.8000 216.0000 |
229.8000 230.0000 231.0000 233.0000 |
9 78 3 12 |
1 4 1 2 |
|
| CIGAMES |
2,6050 |
17:00 |
172 |
2.55 |
3.37 % |
4500 |
2.5700 |
2.6050 |
2819 |
303 |
778 |
[+] |
| CIG |
2.48 2.62 |
2.2950 2.7950 |
17:00 17:00 17:00 17:00
|
490 452 1218 936
|
2,6050 2,6050 2,6050 2,6050
|
5 4 4 4 |
22328 9652 11572 490 |
2.5600 2.5500 2.5400 2.5350 |
2.6100 2.6150 2.6200 2.6250 |
22580 5050 20510 6670 |
4 1 3 5 |
|
| CLNPHARMA |
19,8600 |
16:49 |
1 |
18.82 |
5.53 % |
150 |
19.6400 |
19.8000 |
430 |
21 |
396 |
[+] |
| CLN |
18.82 19.86 |
16.9400 20.7000 |
16:49 16:45 16:45 16:44
|
15 110 10 81
|
19,8400 19,8600 19,8000 19,8600
|
2 3 2 1 |
175 2109 3 255 |
19.6200 19.5000 19.4800 19.4000 |
19.8400 19.8600 19.8800 19.9600 |
2555 50 800 10 |
1 1 2 1 |
|
| CLOUD |
66,2000 |
16:46 |
1 |
66.20 |
0.00 % |
119 |
66.2000 |
67.2000 |
42 |
2 |
151 |
[+] |
| CLD |
64.80 68.00 |
59.6000 72.8000 |
16:39 16:20 16:18 16:18
|
7 1 4 100
|
67,2000 67,2000 67,4000 67,2000
|
1 1 1 1 |
52 172 50 2 |
65.4000 65.0000 64.6000 63.2000 |
67.4000 67.6000 68.0000 68.4000 |
95 1542 106 40 |
2 3 1 1 |
|
| COALENERG |
2,6700 |
16:49 |
397 |
2.71 |
2.69 % |
400 |
2.6400 |
2.6700 |
2759 |
162 |
439 |
[+] |
| CLE |
2.65 2.81 |
2.4400 2.9800 |
16:49 16:46 16:46 16:46
|
153 847 200 1953
|
2,6700 2,6700 2,6700 2,6700
|
2 7 3 8 |
2000 4166 2400 10242 |
2.6300 2.6200 2.6100 2.6000 |
2.6800 2.6900 2.7100 2.7300 |
2000 10170 400 2150 |
2 1 1 2 |
|
| COGNOR |
5,2400 |
17:00 |
505 |
5.10 |
3.05 % |
1000 |
5.2400 |
5.2450 |
2950 |
1 062 |
5 555 |
[+] |
| COG |
5.10 5.29 |
4.5900 5.6100 |
17:00 17:00 17:00 17:00
|
1406 2000 5 1658
|
5,2400 5,2400 5,2400 5,2400
|
3 2 3 1 |
2550 2167 505 10 |
5.2300 5.2250 5.2200 5.2150 |
5.2500 5.2700 5.2750 5.2800 |
573 341 352 8151 |
1 1 1 2 |
|
| COLUMBUS |
5,1000 |
17:01 |
1000 |
4.72 |
8.51 % |
3051 |
5.0900 |
5.1000 |
85 |
135 |
670 |
[+] |
| CLC |
4.72 5.18 |
4.2500 5.1900 |
17:00 17:00 17:00 17:00
|
1702 500 142 254
|
5,1000 5,1000 5,1000 5,1000
|
3 1 1 2 |
197 2 2 1163 |
5.0700 5.0600 5.0500 5.0300 |
5.1200 5.1300 5.1500 5.1600 |
400 3 4253 490 |
1 1 6 4 |
|
| COMP |
58,4000 |
17:00 |
625 |
58.20 |
0.34 % |
10 |
58.2000 |
58.4000 |
2104 |
14 |
838 |
[+] |
| CMP |
58.00 58.60 |
52.4000 64.0000 |
17:00 17:00 17:00 16:32
|
3224 10 50 47
|
58,4000 58,4000 58,4000 58,2000
|
3 3 2 4 |
511 409 515 253 |
58.0000 57.8000 57.6000 57.4000 |
58.6000 58.8000 59.2000 59.6000 |
57 30 5 200 |
1 1 1 2 |
|
| COMPERIA |
7,3000 |
14:53 |
1020 |
7.50 |
-3.95 % |
1100 |
7.0000 |
7.3000 |
3545 |
4 |
28 |
[+] |
| CPL |
7.00 7.60 |
6.7500 8.2500 |
14:53 14:53 14:46 13:58
|
70 310 744 401
|
7,2000 7,2000 7,0000 7,2000
|
1 1 1 2 |
1000 300 15 513 |
6.0000 5.8000 4.0000 3.5000 |
7.5000 7.6000 7.8000 8.6000 |
3600 200 250 40 |
1 1 1 1 |
|
| COMPREMUM |
1,1200 |
17:00 |
99 |
1.26 |
-5.08 % |
100 |
1.1100 |
1.1200 |
11701 |
763 |
909 |
[+] |
| CPR |
1.08 1.27 |
1.0250 1.2450 |
17:00 17:00 17:00 17:00
|
1 1000 999 689
|
1,1200 1,1200 1,1200 1,1200
|
1 1 2 3 |
1200 2000 7000 8532 |
1.1000 1.0900 1.0850 1.0800 |
1.1250 1.1300 1.1350 1.1400 |
6146 2500 90 2000 |
1 1 1 1 |
|
| CORMAY |
0,3760 |
17:00 |
200 |
0.38 |
-0.53 % |
152 |
0.3720 |
0.3760 |
827 |
61 |
23 |
[+] |
| CRM |
0.37 0.38 |
0.3420 0.4160 |
16:48 15:48 15:47 15:03
|
114 811 2280 199
|
0,3760 0,3720 0,3720 0,3720
|
1 2 1 1 |
440 2674 4200 1191 |
0.3710 0.3700 0.3680 0.3670 |
0.3770 0.3780 0.3790 0.3800 |
850 3437 8732 11673 |
1 2 1 2 |
|
| CREEPYJAR |
400,0000 |
17:00 |
3 |
406.00 |
-1.23 % |
4 |
398.0000 |
400.0000 |
20 |
1 |
407 |
[+] |
| CRJ |
396.00 407.00 |
366.0000 446.0000 |
17:00 17:00 16:48 16:47
|
8 2 10 1
|
400,0000 400,0000 400,0000 400,0000
|
4 3 2 1 |
48 35 8 45 |
396.0000 395.0000 394.0000 393.0000 |
401.0000 403.0000 404.0000 405.0000 |
4 2 5 22 |
1 1 2 2 |
|
| CREOTECH |
380,0000 |
17:03 |
45 |
369.50 |
2.84 % |
705 |
379.0000 |
380.0000 |
50 |
14 |
5 383 |
[+] |
| CRI |
369.00 383.00 |
333.0000 406.0000 |
17:00 17:00 17:00 17:00
|
5 148 2 62
|
380,0000 380,0000 380,0000 380,0000
|
1 3 2 1 |
15 32 16 4 |
378.5000 378.0000 377.0000 376.5000 |
382.0000 382.5000 383.0000 384.0000 |
3 56 505 1030 |
3 2 8 3 |
|
| CYBERFLKS |
206,0000 |
17:02 |
8 |
206.00 |
2.23 % |
74 |
205.5000 |
206.0000 |
120 |
18 |
3 764 |
[+] |
| CBF |
203.00 207.50 |
185.4000 226.5000 |
17:01 17:01 17:00 17:00
|
37 63 5 13
|
206,0000 206,0000 206,0000 206,0000
|
4 6 8 7 |
134 308 239 45 |
205.0000 204.5000 204.0000 203.5000 |
207.0000 207.5000 208.0000 208.5000 |
302 88 123 15 |
8 1 6 2 |
|
| CYFRPLSAT |
12,3550 |
17:04 |
1 |
12.60 |
0.53 % |
1198 |
12.3550 |
12.3600 |
1376 |
3 360 |
42 247 |
[+] |
| CPS |
12.36 12.88 |
11.3400 13.8600 |
17:03 17:03 17:02 17:01
|
100 4034 120 150
|
12,3550 12,3550 12,3550 12,3550
|
15 1 3 3 |
1931 5 184 392 |
12.3500 12.3450 12.3400 12.3350 |
12.3700 12.3750 12.3900 12.4000 |
2152 516 2185 500 |
2 3 3 1 |
|
| DADELO |
57,4000 |
17:00 |
25 |
57.40 |
0.00 % |
167 |
57.4000 |
58.4000 |
8 |
24 |
1 380 |
[+] |
| DAD |
57.00 59.00 |
51.8000 63.0000 |
17:00 17:00 17:00 17:00
|
4 60 1 20
|
57,4000 57,4000 57,4000 57,4000
|
5 9 3 2 |
176 825 129 3 |
57.2000 57.0000 56.8000 56.6000 |
58.8000 59.0000 59.2000 59.6000 |
103 110 98 330 |
1 2 1 2 |
|
| DATAWALK |
103,8000 |
17:02 |
400 |
106.00 |
-1.03 % |
475 |
103.8000 |
104.6000 |
28 |
12 |
1 248 |
[+] |
| DAT |
100.80 106.60 |
95.4000 116.6000 |
17:00 17:00 17:00 16:47
|
440 16 44 12
|
103,8000 103,8000 103,8000 104,0000
|
1 1 1 1 |
100 200 351 4 |
103.6000 103.5200 103.5000 103.4000 |
104.7000 105.0000 105.3400 105.5000 |
35 242 55 25 |
1 6 1 1 |
|
| DBENERGY |
8,9000 |
14:36 |
25 |
8.54 |
4.71 % |
10 |
8.6200 |
9.0000 |
10 |
2 |
16 |
[+] |
| DBE |
8.34 9.28 |
7.7000 9.3800 |
14:36 14:36 13:37 13:26
|
5 10 10 662
|
8,9000 8,9000 9,2800 9,2000
|
1 1 2 1 |
100 122 67 59 |
8.6000 8.5200 8.4000 8.3600 |
9.1000 9.2000 9.3000 9.3200 |
40 10 59 180 |
1 1 1 2 |
|
| DEBICA |
81,4000 |
17:00 |
14 |
81.00 |
0.49 % |
25 |
81.2000 |
81.4000 |
128 |
2 |
147 |
[+] |
| DBC |
80.90 81.80 |
72.9000 89.1000 |
17:00 17:00 17:00 16:42
|
17 11 23 5
|
81,4000 81,4000 81,4000 81,1000
|
2 1 5 5 |
44 10 210 344 |
81.1000 81.0000 80.9000 80.8000 |
81.5000 81.6000 81.7000 81.8000 |
145 50 9 110 |
3 1 1 3 |
|
| DECORA |
72,8000 |
17:00 |
10 |
73.80 |
-0.27 % |
890 |
72.8000 |
73.0000 |
253 |
3 |
253 |
[+] |
| DCR |
71.20 73.80 |
66.6000 81.0000 |
16:49 16:25 16:18 16:17
|
87 8 1 1
|
73,2000 72,0000 73,2000 73,2000
|
1 1 3 4 |
8 36 13 60 |
72.4000 72.0000 71.4000 71.2000 |
73.2000 73.4000 73.6000 73.8000 |
59 20 42 44 |
1 1 2 1 |
|
| DEKPOL |
87,8000 |
17:00 |
14 |
86.80 |
1.15 % |
368 |
87.6000 |
87.8000 |
282 |
3 |
224 |
[+] |
| DEK |
85.00 87.80 |
78.2000 95.4000 |
17:00 16:49 16:49 16:48
|
20 1 303 6
|
87,8000 87,4000 87,4000 87,4000
|
1 1 1 2 |
2 33 259 26 |
86.6000 86.4000 86.2000 86.0000 |
88.2000 88.4000 88.6000 88.8000 |
84 605 100 148 |
1 2 1 3 |
|
| DELKO |
7,9600 |
17:03 |
49 |
7.86 |
1.02 % |
900 |
7.9400 |
7.9600 |
3638 |
36 |
281 |
[+] |
| DEL |
7.80 7.96 |
7.0800 8.6400 |
17:00 16:40 16:36 16:35
|
33 100 14 250
|
7,9600 7,9400 7,9600 7,9000
|
3 3 3 2 |
1284 1050 361 700 |
7.9000 7.8600 7.8400 7.8200 |
7.9800 8.0000 8.0200 8.0400 |
3231 6096 280 765 |
4 9 1 3 |
|
| DEVELIA |
8,4200 |
17:00 |
47 |
8.44 |
0.72 % |
3517 |
8.4200 |
8.4600 |
31 |
149 |
1 253 |
[+] |
| DVL |
8.31 8.48 |
7.6000 9.2800 |
17:00 17:00 17:00 17:00
|
1 1 878 442
|
8,4200 8,4200 8,4200 8,4200
|
1 2 1 1 |
4584 270 120 200 |
8.4100 8.4000 8.3600 8.3500 |
8.4700 8.4800 8.4900 8.5000 |
138 1000 202 32 |
1 1 2 2 |
|
| DGA |
25,6000 |
17:00 |
31 |
25.00 |
1.99 % |
100 |
25.0000 |
25.6000 |
44 |
0 |
11 |
[+] |
| DGA |
25.00 25.70 |
22.5000 27.5000 |
17:00 13:06 12:19 12:19
|
104 1 105 55
|
25,6000 25,6000 25,0000 25,0000
|
2 1 2 1 |
182 303 1001 150 |
24.9000 24.8000 24.5000 24.3000 |
25.7000 26.0000 27.9000 29.8000 |
58 294 34 125 |
1 1 1 2 |
|
| DIAG |
168,6000 |
17:00 |
10 |
169.00 |
-0.24 % |
23 |
168.6000 |
168.7000 |
4 |
23 |
3 917 |
[+] |
| DIA |
167.10 169.00 |
152.1000 185.9000 |
17:00 17:00 17:00 17:00
|
12 10 2 2
|
168,6000 168,6000 168,6000 168,6000
|
2 2 2 2 |
15 4 17 4 |
168.0500 167.9000 167.7000 167.6500 |
168.7500 168.9000 168.9500 169.0000 |
64 50 4 2097 |
4 1 2 3 |
|
| DIGITANET |
161,6000 |
17:00 |
49 |
166.60 |
-1.46 % |
16 |
161.0000 |
161.6000 |
154 |
12 |
1 948 |
[+] |
| DIG |
160.20 166.60 |
150.0000 183.2000 |
17:00 17:00 17:00 17:00
|
14 41 2 6
|
161,6000 161,6000 161,6000 161,6000
|
2 1 25 1 |
52 1 376 1 |
160.4000 160.2000 160.0000 159.8000 |
162.4000 163.4000 163.6000 164.0000 |
49 15 31 99 |
1 1 2 4 |
|
| DINOPL |
41,3500 |
17:02 |
65 |
40.96 |
0.98 % |
135 |
41.3500 |
41.3600 |
314 |
1 331 |
54 819 |
[+] |
| DNP |
40.68 41.50 |
36.8700 45.0500 |
17:00 17:00 17:00 17:00
|
2700 5269 1272 408
|
41,3500 41,3500 41,3500 41,3500
|
1 1 2 1 |
48 49 140 15739 |
41.3300 41.3100 41.3000 41.1800 |
41.3700 41.3800 41.3900 41.4000 |
756 1598 3525 1743 |
2 2 2 5 |
|
| DMGROUP |
2,5800 |
17:00 |
2 |
2.61 |
-1.90 % |
2000 |
2.5500 |
2.5800 |
15527 |
51 |
130 |
[+] |
| DMG |
2.44 2.66 |
2.3500 2.8700 |
15:01 14:52 14:52 14:48
|
5 121 579 200
|
2,5500 2,5700 2,5800 2,5800
|
1 1 4 2 |
5 8 6009 1043 |
2.5300 2.5100 2.5000 2.4800 |
2.6500 2.6600 2.6800 2.6900 |
1299 1614 5 130 |
1 1 1 1 |
|
| DOMDEV |
257,5000 |
17:00 |
15 |
258.00 |
0.39 % |
35 |
254.5000 |
257.5000 |
10 |
4 |
987 |
[+] |
| DOM |
254.50 260.00 |
232.5000 283.5000 |
17:00 17:00 17:00 17:00
|
2 10 10 8
|
257,5000 257,5000 257,5000 257,5000
|
1 1 4 3 |
1 2 152 46 |
254.0000 253.5000 253.0000 252.0000 |
258.0000 260.0000 262.0000 265.0000 |
24 460 19 106 |
1 4 1 2 |
|
| DRAGOENT |
20,1000 |
17:00 |
50 |
22.30 |
-6.51 % |
404 |
20.0000 |
20.5000 |
1 |
5 |
111 |
[+] |
| DGE |
19.80 22.90 |
18.1000 22.1000 |
17:00 16:35 16:20 16:03
|
50 90 4 200
|
20,1000 20,3000 20,0000 20,0000
|
1 1 3 1 |
1 74 382 17 |
19.9500 19.8500 19.8000 19.7500 |
21.0000 21.2000 21.3000 21.4000 |
200 2 102 2 |
1 1 2 1 |
|
| ECHO |
4,7500 |
17:02 |
566 |
4.66 |
1.50 % |
1349 |
4.7300 |
4.7500 |
1820 |
76 |
359 |
[+] |
| ECH |
4.66 4.80 |
4.2000 5.1200 |
17:00 17:00 16:49 16:37
|
1729 84 4 3
|
4,7500 4,7500 4,7500 4,7500
|
2 2 1 5 |
601 463 100 1813 |
4.7100 4.7000 4.6900 4.6800 |
4.7600 4.7700 4.7900 4.8000 |
20 1060 2005 2093 |
1 2 2 2 |
|
| EDINVEST |
7,1400 |
15:47 |
10 |
7.14 |
0.00 % |
3 |
7.1000 |
7.1400 |
3244 |
3 |
24 |
[+] |
| EDI |
7.10 7.16 |
6.4400 7.8400 |
15:36 15:18 15:15 14:53
|
106 2 13 10
|
7,1400 7,1600 7,1600 7,1600
|
1 1 1 1 |
17 2 6 999 |
7.0600 7.0000 6.9800 6.9600 |
7.1600 7.1800 7.2000 7.4800 |
150 330 1100 360 |
1 2 1 1 |
|
| ELEKTROTI |
45,4000 |
17:00 |
22 |
44.70 |
4.01 % |
150 |
45.2500 |
45.4000 |
194 |
46 |
2 098 |
[+] |
| ELT |
44.50 46.40 |
40.2500 49.1500 |
17:00 17:00 17:00 17:00
|
4 51 9 2
|
45,4000 45,4000 45,4000 45,4000
|
3 1 1 3 |
120 20 105 136 |
45.2000 45.1000 45.0500 45.0000 |
45.5000 45.5500 45.6000 45.7000 |
404 311 20 18 |
2 1 1 1 |
|
| ELKOP |
2,1100 |
17:00 |
1200 |
1.76 |
17.55 % |
1022 |
2.0900 |
2.1300 |
5 |
71 |
147 |
[+] |
| EKP |
1.76 2.12 |
1.7400 2.1200 |
16:33 16:17 16:17 16:17
|
4 300 296 670
|
2,1200 2,1200 2,1200 2,1000
|
1 1 1 1 |
850 1000 1200 1000 |
2.0100 2.0000 1.9250 1.9200 |
2.1400 2.1500 2.1600 2.1700 |
369 615 366 461 |
1 2 1 1 |
|
| ENEA |
19,4500 |
17:00 |
79 |
19.25 |
0.41 % |
148 |
19.4500 |
19.4600 |
16686 |
271 |
5 209 |
[+] |
| ENA |
18.99 19.48 |
17.3300 21.1600 |
17:00 17:00 17:00 17:00
|
97 85 70 110
|
19,4500 19,4500 19,4500 19,4500
|
2 1 1 1 |
346 20 156 161 |
19.4300 19.4100 19.4000 19.3900 |
19.4700 19.4800 19.5000 19.5100 |
31 249 1163 155 |
1 3 2 1 |
|
| ENELMED |
18,0000 |
17:00 |
2 |
17.10 |
0.00 % |
698 |
17.1000 |
18.0000 |
5247 |
0 |
8 |
[+] |
| ENE |
17.10 18.10 |
15.4000 18.8000 |
13:23 12:24 11:32 10:35
|
50 3 176 72
|
18,0000 17,2000 17,9000 17,1000
|
1 1 1 0 |
345 215 3 0 |
16.6000 16.0000 13.0000 0.0000 |
18.1000 18.2000 18.4000 18.9000 |
9 98 43 75 |
1 2 1 1 |
|
| ENERGA |
21,6500 |
17:02 |
65 |
20.00 |
8.25 % |
50 |
21.6000 |
21.6500 |
598 |
92 |
1 925 |
[+] |
| ENG |
20.00 21.65 |
18.0000 22.0000 |
17:02 17:00 17:00 17:00
|
35 65 10 70
|
21,6500 21,6500 21,6500 21,6500
|
1 1 1 1 |
500 50 500 500 |
21.3500 21.3000 21.2000 21.1500 |
21.7000 21.8000 21.9000 21.9500 |
3250 50 321 1343 |
3 1 4 2 |
|
| ENERGOINS |
2,3600 |
17:00 |
1 |
2.36 |
-0.84 % |
100 |
2.3300 |
2.3600 |
962 |
31 |
73 |
[+] |
| ENI |
2.28 2.48 |
2.1300 2.5900 |
17:00 16:41 16:37 16:37
|
199 1 830 570
|
2,3600 2,3500 2,3200 2,3200
|
2 1 2 3 |
1035 1000 5500 3400 |
2.3200 2.3100 2.3000 2.2900 |
2.3800 2.3900 2.4000 2.4100 |
1851 1174 1001 850 |
3 1 2 1 |
|
| ENTER |
57,9000 |
17:01 |
84 |
57.50 |
2.12 % |
77 |
57.9000 |
58.3000 |
138 |
30 |
1 719 |
[+] |
| ENT |
57.50 58.70 |
51.8000 63.2000 |
17:00 17:00 17:00 17:00
|
239 23 52 5
|
57,9000 57,9000 57,9000 57,9000
|
1 1 2 8 |
16 712 208 511 |
57.8000 57.7000 57.6000 57.5000 |
58.6000 58.7000 58.8000 58.9000 |
4 334 518 630 |
1 2 2 4 |
|
| EQUNICO |
0,9200 |
14:51 |
900 |
0.89 |
-0.22 % |
223 |
0.8940 |
0.9200 |
2742 |
3 |
3 |
[+] |
| EQU |
0.89 0.92 |
0.8040 0.9800 |
14:51 14:45 14:45 10:30
|
100 423 1577 12
|
0,9000 0,8920 0,8920 0,9200
|
2 2 1 1 |
6577 13440 12 2000 |
0.8920 0.8900 0.8760 0.8740 |
0.9220 0.9260 0.9300 0.9320 |
49 1608 3000 1600 |
2 1 1 1 |
|
| ERBUD |
26,4000 |
17:00 |
30 |
24.50 |
7.76 % |
775 |
26.2000 |
26.4000 |
261 |
12 |
314 |
[+] |
| ERB |
24.45 26.40 |
22.0500 26.9500 |
17:00 17:00 16:47 16:45
|
12 10 40 60
|
26,4000 26,4000 26,2500 26,4000
|
1 3 1 2 |
18 160 4 85 |
26.1500 26.1000 26.0500 26.0000 |
26.5000 26.5500 26.6500 26.7000 |
1012 115 4 2 |
2 1 1 1 |
|
| ERG |
38,6000 |
16:40 |
1 |
38.00 |
1.58 % |
228 |
38.0000 |
38.6000 |
99 |
0 |
10 |
[+] |
| ERG |
36.40 38.60 |
34.2000 41.8000 |
16:40 11:18 10:32 10:32
|
199 1 1 1
|
38,0000 36,4000 38,0000 36,4000
|
1 1 2 0 |
100 50 101 0 |
37.0000 36.4000 35.0000 0.0000 |
39.6000 42.0000 42.6000 43.0000 |
220 141 200 10 |
1 2 1 1 |
|
| ESOTIQ |
32,9000 |
17:00 |
1 |
32.80 |
0.30 % |
100 |
32.6000 |
32.9000 |
308 |
1 |
36 |
[+] |
| EAH |
32.40 32.90 |
29.6000 36.0000 |
15:27 14:47 14:47 14:40
|
1 11 29 5
|
32,6000 32,9000 32,9000 32,6000
|
4 4 10 4 |
120 108 562 580 |
32.5000 32.4000 32.3000 32.2000 |
33.0000 33.3000 33.4000 33.5000 |
2693 4 4 45 |
3 1 1 2 |
|
| ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
10 |
1.4100 |
1.4500 |
10 |
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 |
1,2650 |
16:36 |
30 |
1.21 |
2.85 % |
3168 |
1.2600 |
1.2650 |
581 |
33 |
41 |
[+] |
| EUC |
1.21 1.28 |
1.0850 1.3250 |
15:42 15:31 15:13 15:11
|
2612 389 5000 439
|
1,2600 1,2650 1,2700 1,2700
|
2 1 1 1 |
8595 1000 100 2000 |
1.2500 1.2400 1.2200 1.2100 |
1.2700 1.2950 1.3000 1.3200 |
2995 250 4000 15200 |
2 1 2 2 |
|
| EUROCASH |
6,1400 |
17:00 |
354 |
6.31 |
-2.69 % |
8936 |
6.1400 |
6.1700 |
6 |
466 |
2 880 |
[+] |
| EUR |
6.14 6.44 |
5.6800 6.9400 |
17:00 17:00 17:00 17:00
|
1000 250 888 45
|
6,1400 6,1400 6,1400 6,1400
|
3 4 5 8 |
270 904 1137 2322 |
6.1350 6.1300 6.1250 6.1200 |
6.1750 6.1800 6.1850 6.1900 |
4 46 15567 3346 |
2 7 7 3 |
|
| EUROHOLD |
2,9600 |
15:54 |
27 |
2.96 |
9.63 % |
143 |
2.9600 |
3.0000 |
2155 |
1 |
2 |
[+] |
| EHG |
2.94 2.96 |
2.6800 3.2400 |
15:54 15:45 15:21 14:56
|
130 299 170 30
|
2,9600 2,9400 2,9400 2,9400
|
1 1 3 2 |
181 400 1491 10 |
2.9400 2.7200 2.7000 2.6400 |
3.1400 3.1800 3.2000 3.2400 |
4 300 252 1299 |
1 1 2 1 |
|
| EUROTEL |
29,4000 |
16:49 |
69 |
29.30 |
2.08 % |
11 |
29.4000 |
29.5000 |
77 |
4 |
119 |
[+] |
| ETL |
28.70 29.40 |
26.4000 32.2000 |
16:49 16:49 16:45 16:45
|
125 48 45 222
|
29,4000 29,4000 29,3000 29,3000
|
1 1 1 2 |
113 111 111 118 |
29.3000 29.0000 28.9000 28.8000 |
29.6000 29.9000 30.0000 30.1000 |
2 1170 1171 2 |
1 4 5 1 |
|
| FABRITY |
23,4000 |
17:00 |
1 |
23.40 |
-0.43 % |
168 |
23.0000 |
23.4000 |
523 |
1 |
29 |
[+] |
| FAB |
23.00 23.60 |
21.1000 25.7000 |
16:43 16:43 16:41 16:01
|
2 1 77 22
|
23,0000 23,2000 23,2000 23,2000
|
2 2 1 1 |
96 43 111 132 |
22.9000 22.8000 22.7000 22.6000 |
23.5000 23.6000 23.7000 23.8000 |
111 318 360 500 |
1 1 4 2 |
|
| FASING |
14,2000 |
11:40 |
50 |
14.20 |
1.43 % |
100 |
13.8000 |
14.2000 |
1027 |
0 |
1 |
[+] |
| FSG |
14.10 14.20 |
12.8000 15.6000 |
10:24 10:07 15:16 15:16
|
10 1 26 74
|
14,1000 14,2000 14,0000 14,0000
|
1 1 1 2 |
90 552 126 615 |
13.7000 13.6000 13.3000 12.8000 |
14.4000 14.5000 14.7000 14.8000 |
735 1752 300 2250 |
4 4 1 4 |
|
| FEERUM |
12,4000 |
17:00 |
2 |
12.30 |
0.81 % |
234 |
12.0000 |
12.4000 |
773 |
0 |
1 |
[+] |
| FEE |
12.00 12.40 |
11.1000 13.5000 |
15:06 12:24 10:36 10:33
|
6 30 9 1
|
12,4000 12,0000 12,0000 12,2000
|
1 1 1 1 |
1 1 5 650 |
11.8000 11.5000 11.4500 10.5000 |
12.9000 13.0000 13.0500 13.2500 |
145 250 118 299 |
1 1 1 1 |
|
| FERRO |
26,7000 |
17:00 |
150 |
26.50 |
0.75 % |
139 |
26.7000 |
26.8000 |
234 |
23 |
620 |
[+] |
| FRO |
26.10 26.70 |
23.9000 29.1000 |
17:00 17:00 16:49 16:49
|
32 64 99 99
|
26,7000 26,7000 26,7000 26,7000
|
6 4 7 3 |
1544 252 350 280 |
26.6000 26.5000 26.4000 26.3000 |
27.0000 27.1000 27.2000 27.3000 |
2 75 283 1045 |
2 1 2 5 |
|
| FMG |
62,4000 |
11:34 |
2 |
63.00 |
-0.64 % |
52 |
58.6000 |
62.0000 |
14 |
0 |
16 |
[+] |
| FMG |
58.20 63.00 |
56.8000 69.2000 |
11:34 11:33 10:33 10:03
|
8 23 1 9
|
62,0000 61,8000 61,0000 58,6000
|
2 1 2 1 |
149 15 55 70 |
58.2000 57.2000 55.2000 55.0000 |
62.2000 62.4000 62.6000 63.0000 |
34 144 152 75 |
1 1 1 1 |
|
| FON |
2,0800 |
17:00 |
175 |
2.15 |
-3.26 % |
319 |
2.0800 |
2.1000 |
1100 |
3 |
7 |
[+] |
| FON |
2.08 2.20 |
1.9350 2.3600 |
15:41 15:32 14:22 14:22
|
500 27 209 66
|
2,1000 2,0800 2,0800 2,0900
|
1 4 1 1 |
740 2566 200 1365 |
2.0300 2.0200 2.0100 2.0000 |
2.1100 2.1300 2.1400 2.1500 |
1 436 275 795 |
1 1 1 1 |
|
| FORTE |
23,5000 |
17:00 |
5 |
23.10 |
0.00 % |
2105 |
23.5000 |
23.6000 |
50 |
10 |
229 |
[+] |
| FTE |
22.70 23.50 |
20.8000 25.4000 |
16:38 16:38 16:38 16:36
|
21 69 16 200
|
23,5000 23,5000 23,5000 23,5000
|
1 3 2 2 |
500 2039 155 312 |
23.4000 23.3000 23.2000 23.1000 |
23.7000 23.8000 23.9000 24.0000 |
157 155 246 2139 |
2 3 3 2 |
|
| GAMEOPS |
10,0200 |
17:00 |
466 |
10.30 |
-2.72 % |
1022 |
10.0200 |
10.2400 |
210 |
15 |
150 |
[+] |
| GOP |
9.92 10.34 |
9.2700 11.3200 |
17:00 17:00 17:00 17:00
|
34 251 34 14
|
10,0200 10,0200 10,0200 10,0200
|
2 1 1 1 |
1001 1000 350 2000 |
10.0000 9.9500 9.9400 9.9000 |
10.2600 10.2800 10.3200 10.3400 |
809 202 120 324 |
1 1 1 2 |
|
| GAMFACTOR |
6,3800 |
16:41 |
4 |
6.26 |
1.92 % |
500 |
6.3400 |
6.3800 |
16 |
9 |
55 |
[+] |
| GIF |
5.94 6.38 |
5.6400 6.8800 |
16:41 16:35 16:35 16:33
|
294 6 74 186
|
6,3600 6,3600 6,3600 6,3600
|
1 1 1 1 |
424 1000 1000 1271 |
6.3200 6.3000 6.2400 6.2000 |
6.4000 6.4200 6.4800 6.5000 |
50 795 64 471 |
1 1 2 1 |
|
| GENOMTEC |
3,8450 |
17:02 |
295 |
3.77 |
1.99 % |
2705 |
3.8450 |
3.8500 |
1450 |
33 |
124 |
[+] |
| GMT |
3.61 3.89 |
3.3950 4.1450 |
16:49 16:42 16:32 16:29
|
3 3 2067 20
|
3,8450 3,8450 3,8450 3,8450
|
1 1 1 2 |
900 50 2381 3300 |
3.8100 3.8050 3.8000 3.7800 |
3.8850 3.9350 4.0100 4.0600 |
652 475 923 520 |
2 2 1 1 |
|
| GETIN |
0,5410 |
17:00 |
601 |
0.53 |
1.50 % |
88533 |
0.5320 |
0.5410 |
10079 |
760 |
409 |
[+] |
| GTN |
0.53 0.55 |
0.4800 0.5860 |
17:00 17:00 16:48 16:48
|
37 7 2313 77
|
0,5410 0,5410 0,5320 0,5320
|
2 5 1 2 |
2700 10062 12000 2117 |
0.5310 0.5300 0.5290 0.5270 |
0.5420 0.5500 0.5520 0.5530 |
24672 28917 9000 8750 |
3 6 2 4 |
|
| GOBARTO |
18,7000 |
15:00 |
2 |
19.00 |
-0.53 % |
998 |
18.7000 |
20.0000 |
70 |
1 |
20 |
[+] |
| GOB |
18.70 19.00 |
17.1000 20.9000 |
15:00 15:00 15:00 15:00
|
4 13 32 68
|
18,7000 18,7000 18,7000 18,7000
|
1 1 2 1 |
100 287 1100 52 |
18.0000 17.5000 17.0000 11.0000 |
20.3000 21.6000 23.0000 23.4000 |
100 114 19 1701 |
1 1 1 1 |
|
| GPW |
64,8000 |
17:00 |
24 |
64.05 |
1.17 % |
16 |
64.7500 |
64.8000 |
1161 |
93 |
5 981 |
[+] |
| GPW |
61.55 65.90 |
57.6500 70.4500 |
17:00 17:00 17:00 17:00
|
130 72 81 1
|
64,8000 64,8000 64,8000 64,8000
|
2 2 2 1 |
194 16 16 2 |
64.6500 64.5500 64.4500 64.4000 |
64.9000 65.0000 65.0500 65.1000 |
1048 894 555 298 |
3 4 1 2 |
|
| GREENX |
2,0380 |
17:00 |
76 |
2.03 |
0.30 % |
11924 |
2.0380 |
2.0400 |
1000 |
523 |
1 061 |
[+] |
| GRX |
2.02 2.05 |
1.8290 2.2340 |
17:00 17:00 16:49 16:49
|
1000 27 110 90
|
2,0380 2,0380 2,0440 2,0420
|
1 2 3 5 |
740 108 250 26505 |
2.0320 2.0300 2.0280 2.0260 |
2.0440 2.0460 2.0480 2.0500 |
970 4632 695 987 |
3 7 1 1 |
|
| GRENEVIA |
3,0800 |
17:00 |
25 |
3.03 |
-0.32 % |
6950 |
3.0800 |
3.0900 |
3023 |
76 |
231 |
[+] |
| GEA |
3.03 3.08 |
2.7300 3.3300 |
17:00 17:00 17:00 16:45
|
6900 2000 3620 117
|
3,0800 3,0800 3,0800 3,0800
|
3 2 5 4 |
2640 1003 1980 10420 |
3.0500 3.0450 3.0400 3.0350 |
3.1000 3.1050 3.1100 3.1200 |
414 20 26 945 |
1 1 2 2 |
|
| GRODNO |
10,9000 |
16:12 |
100 |
10.85 |
0.46 % |
807 |
10.9000 |
10.9500 |
321 |
15 |
166 |
[+] |
| GRN |
10.75 11.10 |
9.7800 11.9000 |
16:12 15:28 15:23 14:44
|
93 5 2 1
|
10,9000 10,9000 10,9000 10,9500
|
3 2 4 5 |
980 500 3898 1151 |
10.8000 10.7500 10.7000 10.6000 |
11.0000 11.0500 11.1000 11.1500 |
3733 3142 770 115 |
3 4 4 1 |
|
| GRUPAAZOTY |
18,7000 |
17:04 |
88 |
17.56 |
6.86 % |
248 |
18.7000 |
18.7100 |
7 |
356 |
6 541 |
[+] |
| ATT |
17.50 18.70 |
15.8100 19.3100 |
17:03 17:02 17:02 17:00
|
164 836 598 96
|
18,7000 18,7000 18,7000 18,7000
|
1 1 1 1 |
56 1 81 30 |
18.6200 18.5900 18.5600 18.5100 |
18.7200 18.7300 18.7400 18.7500 |
200 213 4139 2420 |
1 2 4 3 |
|
| GTC |
3,1000 |
17:00 |
9 |
3.10 |
-1.90 % |
639 |
3.1000 |
3.1600 |
714 |
2 |
7 |
[+] |
| GTC |
3.10 3.18 |
2.7900 3.4100 |
17:00 17:00 17:00 17:00
|
1 1 1 3
|
3,1000 3,1000 3,1000 3,1000
|
2 1 1 2 |
29 1000 4 662 |
3.0900 3.0800 3.0700 3.0500 |
3.1800 3.2000 3.2500 3.2600 |
3486 255 5 2 |
2 3 2 1 |
|
| HANDLOWY |
106,0000 |
17:00 |
33 |
107.00 |
0.00 % |
48 |
105.6000 |
106.0000 |
560 |
24 |
2 565 |
[+] |
| BHW |
104.80 107.40 |
96.3000 117.6000 |
17:00 17:00 17:00 17:00
|
24 1 107 35
|
106,0000 106,0000 106,0000 106,0000
|
1 5 2 2 |
1500 556 201 20 |
105.4000 105.0000 104.8000 104.6000 |
106.2000 106.4000 106.6000 106.8000 |
107 40 347 503 |
2 1 2 4 |
|
| HARPER |
5,2000 |
16:14 |
150 |
5.26 |
-1.89 % |
364 |
5.2200 |
5.3000 |
920 |
7 |
37 |
[+] |
| HRP |
5.18 5.28 |
4.7400 5.7800 |
16:01 15:59 15:59 15:58
|
470 603 350 475
|
5,2400 5,2200 5,2200 5,2400
|
2 1 2 2 |
256 192 1015 352 |
5.2000 5.1800 5.1200 5.1000 |
5.3800 5.4400 5.4800 5.5800 |
48 105 523 166 |
1 1 2 1 |
|
| HELIO |
32,4000 |
16:15 |
250 |
32.60 |
0.00 % |
124 |
32.4000 |
32.8000 |
300 |
2 |
61 |
[+] |
| HEL |
32.40 32.80 |
29.4000 35.8000 |
16:11 16:11 16:11 16:03
|
126 33 41 23
|
32,4000 32,4000 32,5000 32,5000
|
2 4 3 1 |
499 135 755 32 |
32.1000 32.0000 31.5000 31.3000 |
33.0000 33.4000 33.9000 34.0000 |
1900 42 2444 25 |
2 1 2 1 |
|
| HERCULES |
1,3000 |
15:39 |
2000 |
1.35 |
-4.41 % |
3000 |
1.2850 |
1.3000 |
385 |
34 |
45 |
[+] |
| HRS |
1.28 1.36 |
1.2150 1.4850 |
15:33 14:47 14:30 14:30
|
40 50 1000 2516
|
1,3000 1,2900 1,2900 1,2900
|
1 1 2 3 |
1200 2400 2505 1744 |
1.2800 1.2750 1.2700 1.2600 |
1.3400 1.3500 1.3600 1.3900 |
2163 1072 100 6598 |
1 1 1 1 |
|
| HUUUGE |
24,0000 |
17:02 |
1975 |
23.90 |
0.42 % |
3025 |
24.0000 |
24.1000 |
600 |
54 |
1 313 |
[+] |
| HUG |
23.50 24.40 |
21.5500 26.2500 |
17:00 17:00 17:00 17:00
|
25 25 25 25
|
24,0000 24,0000 24,0000 24,0000
|
1 2 4 3 |
20 7470 8623 503 |
23.9500 23.8000 23.6000 23.5500 |
24.2000 24.4000 24.4500 24.5000 |
2275 118 114 3695 |
1 2 2 3 |
|
| HYDROTOR |
14,5500 |
16:43 |
1 |
13.90 |
6.20 % |
84 |
14.2500 |
14.5500 |
42 |
4 |
60 |
[+] |
| HDR |
13.80 14.55 |
12.5500 15.2500 |
15:38 15:38 15:33 15:33
|
5 11 96 3
|
14,5000 14,5000 14,4000 14,3500
|
2 2 3 1 |
67 139 1531 224 |
14.0500 13.9500 13.9000 13.8000 |
14.6000 14.6500 14.7000 14.7500 |
424 56 631 5 |
1 1 2 1 |
|
| IBSM |
73,4000 |
16:42 |
5 |
70.00 |
6.38 % |
2 |
71.8000 |
73.4000 |
18 |
0 |
21 |
[+] |
| IBS |
70.00 73.60 |
63.0000 77.0000 |
15:33 12:54 12:52 12:51
|
1 1 1 1
|
73,6000 73,4000 71,6000 71,6000
|
1 1 1 2 |
105 1 26 30 |
71.6000 70.0000 67.2000 62.2000 |
73.6000 75.0000 77.4000 80.0000 |
449 435 2 9 |
1 2 1 1 |
|
| IDMSAPL |
0,4960 |
16:23 |
16 |
0.50 |
-0.80 % |
1224 |
0.4960 |
0.5000 |
15000 |
1 |
0 |
[+] |
| IDM |
0.50 0.50 |
0.4500 0.5500 |
14:03 13:39 13:22 10:06
|
50 30 500 20
|
0,4960 0,4960 0,4960 0,4960
|
3 1 1 1 |
20004 2036 150 300 |
0.4500 0.4400 0.4000 0.3500 |
0.5100 0.5450 0.5550 0.5950 |
391 2500 2500 3330 |
1 1 1 2 |
|
| IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
3 |
PKC |
PKC |
5114 |
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 1 |
5 268 222 1 |
5.0500 4.8000 0.5900 0.0300 |
0.0250 1.0000 4.8000 5.0000 |
443 445 211 709 |
1 1 1 2 |
|
| IFIRMA |
31,7500 |
16:49 |
30 |
31.15 |
1.93 % |
54 |
31.4000 |
31.7500 |
79 |
5 |
152 |
[+] |
| IFI |
30.80 32.00 |
28.0500 34.2500 |
16:48 16:41 16:24 16:24
|
80 26 1 157
|
31,7500 31,7500 31,7500 31,7500
|
1 1 3 1 |
85 25 165 639 |
31.1000 31.0500 31.0000 30.9500 |
32.0000 32.1000 32.2000 32.4000 |
151 21 2 1033 |
8 2 1 2 |
|
| IFSA |
0,5580 |
13:52 |
1 |
0.62 |
-18.90 % |
4691 |
PKC |
PKC |
45517 |
551 |
327 |
[+] |
| IFR |
0.56 0.68 |
0.5040 0.6120 |
13:52 13:52 13:51 13:46
|
1300 48 272 1000
|
0,5580 0,5580 0,5580 0,5600
|
1 2 1 1 |
1 3061 632 5000 |
2.0000 0.5600 0.5520 0.5500 |
0.4700 0.5000 0.5300 0.5500 |
475 21784 5570 1100 |
1 1 1 1 |
|
| IMCOMPANY |
25,1000 |
16:49 |
82 |
25.40 |
-1.18 % |
50 |
25.2000 |
25.4000 |
47 |
7 |
179 |
[+] |
| IMC |
25.10 26.20 |
22.9000 27.9000 |
16:49 16:49 16:33 16:33
|
4 14 2 53
|
25,1000 25,1000 25,1000 25,4000
|
1 8 1 1 |
168 1495 100 8 |
25.1000 25.0000 24.9000 24.8000 |
25.6000 25.7000 25.8000 25.9000 |
219 133 328 165 |
1 1 1 1 |
|
| IMMOBILE |
4,0400 |
17:00 |
1 |
3.82 |
5.76 % |
1999 |
4.0400 |
4.0800 |
7040 |
101 |
400 |
[+] |
| GKI |
3.82 4.17 |
3.4400 4.2000 |
16:45 16:27 16:21 16:18
|
197 250 10 3
|
4,0800 4,0800 4,0800 4,0300
|
1 2 1 2 |
5037 3500 300 1115 |
4.0300 4.0200 4.0100 4.0000 |
4.1000 4.1600 4.1700 4.1800 |
20463 993 300 2500 |
3 1 1 1 |
|
| IMPERA |
1,3000 |
16:27 |
11 |
1.30 |
-0.76 % |
38994 |
1.3000 |
1.3100 |
12 |
2 |
3 |
[+] |
| IMP |
1.30 1.30 |
1.1700 1.4300 |
14:11 13:43 12:24 11:33
|
1000 2 5 1000
|
1,3000 1,3000 1,3000 1,3000
|
1 1 1 1 |
2450 1000 450 55 |
1.2100 1.2000 1.1400 1.0000 |
1.3200 1.3400 1.3500 1.3900 |
1 500 334 2000 |
1 1 1 1 |
|
| IMS |
2,5500 |
17:00 |
5 |
2.56 |
-2.30 % |
360 |
2.5300 |
2.5500 |
95 |
13 |
33 |
[+] |
| IMS |
2.50 2.58 |
2.3100 2.8100 |
17:00 16:42 16:40 16:31
|
355 39 1360 240
|
2,5500 2,5700 2,5500 2,5500
|
1 1 5 3 |
1913 100 3230 30 |
2.5200 2.5100 2.5000 2.4900 |
2.5600 2.5700 2.5800 2.5900 |
100 355 10 1169 |
1 1 1 3 |
|
| INC SA |
1,5400 |
16:40 |
300 |
1.53 |
0.65 % |
4647 |
1.5300 |
1.5400 |
715 |
45 |
69 |
[+] |
| INC |
1.53 1.54 |
1.3800 1.6800 |
16:26 16:26 16:25 16:23
|
4000 567 318 885
|
1,5400 1,5400 1,5400 1,5400
|
1 1 4 1 |
1310 331 8228 1051 |
1.5200 1.5100 1.5000 1.4950 |
1.5450 1.5800 1.5900 1.6000 |
3000 1517 5000 4400 |
1 2 1 1 |
|
| INGBSK |
340,0000 |
17:00 |
6 |
338.00 |
-0.58 % |
40 |
340.0000 |
342.0000 |
715 |
5 |
1 786 |
[+] |
| ING |
336.00 342.00 |
304.5000 371.5000 |
17:00 17:00 17:00 17:00
|
16 6 64 15
|
340,0000 340,0000 340,0000 340,0000
|
1 1 1 5 |
5 315 500 665 |
338.5000 338.0000 337.0000 336.5000 |
342.5000 343.0000 343.5000 346.0000 |
203 236 286 25 |
2 2 3 1 |
|
| INPRO |
8,7000 |
12:22 |
170 |
8.60 |
1.75 % |
18 |
8.5000 |
8.7000 |
1992 |
1 |
9 |
[+] |
| INP |
8.60 8.70 |
7.7500 9.4500 |
10:37 10:30 10:30 10:28
|
15 54 46 99
|
8,7000 8,7000 8,6000 8,6000
|
1 2 3 1 |
18 1050 230 150 |
8.4000 8.3500 8.3000 8.2500 |
8.7500 8.8000 8.9500 9.0500 |
20449 229 300 500 |
2 1 2 1 |
|
| INSTALKRK |
35,4000 |
17:00 |
1 |
35.50 |
0.28 % |
539 |
35.4000 |
35.6000 |
81 |
4 |
133 |
[+] |
| INK |
35.00 35.80 |
32.0000 39.0000 |
16:47 16:47 16:45 16:44
|
10 5 5 25
|
35,3000 35,3000 35,6000 35,6000
|
1 2 5 4 |
40 106 192 169 |
35.3000 35.2000 35.1000 35.0000 |
35.7000 35.8000 35.9000 36.0000 |
336 86 174 75 |
4 2 4 2 |
|
| INTERBUD |
2,0200 |
13:01 |
26 |
1.87 |
8.31 % |
600 |
1.9000 |
1.9950 |
177 |
2 |
3 |
[+] |
| ITB |
1.87 2.02 |
1.6800 2.0500 |
13:01 13:01 12:57 12:57
|
37 7 90 10
|
2,0100 2,0100 2,0100 2,0000
|
1 3 1 1 |
450 511 1027 865 |
1.8750 1.8700 1.8650 1.8500 |
2.0000 2.0200 2.0300 2.0400 |
2053 4695 284 873 |
1 5 1 2 |
|
| INTERCARS |
561,0000 |
17:00 |
1 |
551.00 |
1.63 % |
59 |
561.0000 |
564.0000 |
20 |
3 |
1 565 |
[+] |
| CAR |
550.00 564.00 |
496.0000 606.0000 |
17:00 17:00 17:00 17:00
|
10 4 4 1
|
561,0000 561,0000 561,0000 561,0000
|
1 1 3 1 |
17 3 62 6 |
560.0000 559.0000 555.0000 554.0000 |
565.0000 566.0000 569.0000 570.0000 |
51 30 3 16 |
5 2 1 1 |
|
| INTERSPPL |
0,4700 |
17:00 |
164 |
0.44 |
7.80 % |
9711 |
0.4500 |
0.4700 |
8836 |
180 |
82 |
[+] |
| IPO |
0.44 0.50 |
0.4320 0.5260 |
17:00 17:00 16:47 16:28
|
3346 934 111 2789
|
0,4700 0,4700 0,4710 0,4500
|
6 1 3 1 |
7369 6000 9035 10407 |
0.4460 0.4440 0.4410 0.4400 |
0.4730 0.4800 0.4900 0.5000 |
5879 12178 23327 11000 |
1 2 4 1 |
|
| INTROL |
8,1600 |
16:49 |
7 |
8.10 |
0.99 % |
511 |
8.1600 |
8.1800 |
1718 |
6 |
51 |
[+] |
| INL |
7.96 8.22 |
7.3000 8.9000 |
16:46 16:44 16:11 15:53
|
183 69 100 67
|
8,1600 8,1800 8,1800 8,1200
|
3 2 1 1 |
579 6261 200 200 |
8.1200 8.1000 8.0800 8.0600 |
8.2000 8.2200 8.2400 8.2800 |
692 89 40 198 |
5 1 2 1 |
|
| IPOPEMA |
4,0600 |
15:57 |
1000 |
4.00 |
2.53 % |
200 |
4.0600 |
4.0800 |
816 |
5 |
20 |
[+] |
| IPE |
3.96 4.06 |
3.6000 4.4000 |
15:53 15:53 13:52 13:28
|
926 1437 12 716
|
4,0600 4,0600 4,0600 4,0000
|
1 1 1 2 |
495 84 294 705 |
4.0000 3.9600 3.8800 3.7200 |
4.0900 4.1500 4.1800 4.1900 |
400 51 400 2003 |
1 2 1 1 |
|
| IZOLACJA |
3,8700 |
17:00 |
2 |
3.91 |
3.75 % |
503 |
3.7500 |
3.8700 |
245 |
0 |
1 |
[+] |
| IZO |
3.73 3.91 |
3.5200 4.3000 |
16:10 14:18 14:05 10:53
|
1 20 3 332
|
3,7500 3,7500 3,7500 3,7300
|
2 1 1 1 |
3665 500 100 800 |
3.7300 3.7200 3.5300 3.5000 |
3.9800 3.9900 4.0000 4.0500 |
1642 418 2625 400 |
3 1 1 1 |
|
| IZOSTAL |
3,2900 |
15:52 |
273 |
3.21 |
2.49 % |
290 |
3.2600 |
3.3000 |
1137 |
26 |
83 |
[+] |
| IZS |
3.18 3.33 |
2.8900 3.5300 |
15:52 15:35 15:35 15:24
|
10 1 30 100
|
3,2900 3,2400 3,2400 3,2500
|
1 2 3 1 |
469 1100 1900 700 |
3.2400 3.2300 3.2200 3.2100 |
3.3100 3.3200 3.3300 3.3400 |
10450 200 1942 1350 |
2 1 3 3 |
|
| JRHOLDING |
4,8000 |
16:45 |
1 |
4.80 |
0.00 % |
2637 |
4.7000 |
4.8000 |
10588 |
7 |
35 |
[+] |
| JRH |
4.68 4.80 |
4.3200 5.2800 |
16:45 16:36 16:35 16:35
|
79 100 1 5
|
4,7500 4,7500 4,7500 4,7400
|
2 1 2 1 |
217 400 1712 1000 |
4.6900 4.6700 4.6500 4.6300 |
4.8200 4.8500 4.8600 4.8900 |
745 715 5 730 |
1 2 1 1 |
|
| JSW |
22,7300 |
17:02 |
683 |
22.50 |
2.20 % |
15 |
22.6600 |
22.7300 |
4467 |
358 |
8 101 |
[+] |
| JSW |
22.25 22.78 |
20.2500 24.7500 |
17:00 17:00 17:00 17:00
|
236 213 207 123
|
22,7300 22,7300 22,7300 22,7300
|
1 1 6 1 |
1949 1 9408 252 |
22.6500 22.6100 22.6000 22.5700 |
22.7500 22.7600 22.7700 22.7800 |
332 348 100 452 |
3 2 1 3 |
|
| JWWINVEST |
3,0300 |
15:48 |
850 |
3.03 |
0.00 % |
1248 |
3.0300 |
3.0700 |
558 |
1 |
3 |
[+] |
| JWW |
3.03 3.07 |
2.7300 3.3300 |
12:49 11:14 10:44 10:44
|
30 20 4 4
|
3,0300 3,0700 3,0700 3,0300
|
2 1 1 2 |
300 100 200 140 |
2.9500 2.9300 2.9100 2.9000 |
3.0800 3.0900 3.1000 3.1100 |
100 100 300 100 |
1 1 2 1 |
|
| KCI |
0,8820 |
17:00 |
1375 |
0.88 |
-0.68 % |
8615 |
0.8820 |
0.8920 |
4528 |
19 |
17 |
[+] |
| KCI |
0.88 0.90 |
0.7960 0.9720 |
16:27 16:25 16:20 16:20
|
23 10 15 295
|
0,8920 0,8820 0,8920 0,8900
|
2 2 2 1 |
5119 1024 9434 5000 |
0.8800 0.8780 0.8720 0.8640 |
0.8940 0.8960 0.9060 0.9080 |
2987 509 5000 5000 |
1 2 1 1 |
|
| KERNEL |
21,2500 |
16:36 |
68 |
20.95 |
1.43 % |
972 |
20.8000 |
21.0000 |
700 |
31 |
654 |
[+] |
| KER |
20.50 21.90 |
18.8600 23.0000 |
16:36 16:36 16:34 16:13
|
230 2 2 6
|
21,0000 20,9500 20,8000 20,8000
|
5 1 1 5 |
1998 25 60 1243 |
20.7000 20.6000 20.5500 20.5000 |
21.2500 21.3000 21.3500 21.4000 |
1932 2000 200 2 |
1 1 1 1 |
|
| KETY |
913,0000 |
17:00 |
5 |
909.50 |
1.67 % |
43 |
912.0000 |
913.0000 |
71 |
9 |
8 392 |
[+] |
| KTY |
897.50 913.00 |
819.0000 1000.0000 |
17:00 17:00 17:00 17:00
|
4 1 2 18
|
913,0000 913,0000 913,0000 913,0000
|
2 2 2 2 |
10 6 40 16 |
911.5000 911.0000 910.5000 909.5000 |
914.0000 914.5000 915.0000 916.0000 |
13 29 54 313 |
2 5 5 5 |
|
| KGHM |
273,1000 |
17:03 |
74 |
279.00 |
-0.26 % |
5 |
273.1000 |
273.2000 |
4578 |
903 |
248 915 |
[+] |
| KGH |
270.00 281.40 |
251.1000 306.9000 |
17:02 17:02 17:02 17:02
|
14 100 36 39
|
273,1000 273,1000 273,1000 273,1000
|
1 1 2 5 |
314 206 152 1802 |
273.0000 272.9000 272.8000 272.3000 |
273.3000 273.4000 273.5000 273.6000 |
1777 1194 978 1231 |
4 1 1 1 |
|
| KGL |
10,9000 |
16:36 |
10 |
11.00 |
0.93 % |
129 |
10.3000 |
10.9000 |
729 |
0 |
0 |
[+] |
| KGL |
10.90 11.00 |
9.9000 12.1000 |
09:00 14:22 10:36 10:29
|
1 2 1 250
|
11,0000 10,8000 10,8000 10,7000
|
2 1 1 0 |
109 20 115 0 |
10.2000 10.0000 9.0500 0.0000 |
11.0000 11.8000 11.9000 12.0000 |
380 15 100 321 |
1 1 1 3 |
|
| KINOPOL |
22,3000 |
17:00 |
2 |
21.70 |
2.76 % |
100 |
22.2000 |
22.3000 |
1051 |
26 |
567 |
[+] |
| KPL |
21.70 22.30 |
19.5500 23.8000 |
17:00 17:00 16:45 16:24
|
28 2 10 13
|
22,3000 22,3000 22,3000 22,2000
|
1 3 1 3 |
142 2927 500 3079 |
22.1000 22.0000 21.9000 21.7000 |
22.4000 22.5000 22.6000 22.7000 |
1074 500 30 500 |
3 1 2 1 |
|
| KOGENERA |
63,8000 |
17:00 |
12 |
62.80 |
1.59 % |
10 |
63.0000 |
63.8000 |
98 |
10 |
639 |
[+] |
| KGN |
62.70 64.00 |
56.6000 69.0000 |
17:00 17:00 17:00 16:47
|
32 7 60 30
|
63,8000 63,8000 63,8000 63,8000
|
1 1 2 2 |
22 21 400 600 |
62.8000 62.7000 62.6000 62.5000 |
64.0000 64.3000 64.4000 64.8000 |
884 51 450 26 |
3 2 2 1 |
|
| KOMPAP |
24,0000 |
15:33 |
52 |
23.60 |
1.69 % |
345 |
23.0000 |
24.0000 |
500 |
0 |
10 |
[+] |
| KMP |
23.20 24.00 |
21.4000 25.8000 |
15:33 14:51 10:45 10:44
|
248 121 1 1
|
23,6000 23,6000 23,6000 23,2000
|
1 1 1 1 |
10 250 200 100 |
22.0000 20.2000 19.0000 18.0000 |
25.0000 25.2000 25.4000 26.0000 |
755 100 50 300 |
4 1 1 1 |
|
| KOMPUTRON |
6,7200 |
16:34 |
15 |
6.42 |
1.20 % |
50 |
6.6200 |
6.7200 |
1095 |
7 |
47 |
[+] |
| KOM |
6.40 6.72 |
5.7800 7.0600 |
16:29 16:16 16:16 16:16
|
2 4 2 4
|
6,6200 6,7200 6,7000 6,7000
|
1 1 1 1 |
140 500 1000 500 |
6.5400 6.4600 6.4400 6.4200 |
6.7400 6.7600 6.8000 6.8400 |
8 1469 10 8 |
2 3 3 2 |
|
| KPPD |
19,3000 |
14:18 |
26 |
19.30 |
0.00 % |
26 |
18.9000 |
19.3000 |
17 |
0 |
1 |
[+] |
| KPD |
19.30 19.30 |
17.4000 21.2000 |
11:00 16:13 13:48 13:48
|
17 37 17 26
|
19,3000 19,3000 19,1000 19,2000
|
1 1 1 1 |
400 30 40 1 |
18.8000 17.1000 16.3000 15.0000 |
19.6000 19.7000 26.4000 28.0000 |
13 395 109 100 |
1 1 3 1 |
|
| KRAKCHEM |
0,4880 |
17:04 |
188 |
0.47 |
4.50 % |
48 |
0.4740 |
0.4890 |
1598 |
22 |
10 |
[+] |
| KCH |
0.46 0.49 |
0.4220 0.5140 |
17:00 16:05 15:12 14:58
|
100 1 400 10
|
0,4880 0,4880 0,4740 0,4880
|
1 1 4 1 |
1100 2000 3858 3000 |
0.4720 0.4620 0.4600 0.4510 |
0.4900 0.5100 0.5120 0.5140 |
7647 2500 4700 1200 |
2 1 1 1 |
|
| KRKA |
860,0000 |
16:49 |
3 |
890.00 |
-2.05 % |
20 |
854.0000 |
860.0000 |
81 |
0 |
104 |
[+] |
| KRK |
854.00 890.00 |
802.0000 978.0000 |
16:48 16:47 16:22 16:22
|
8 3 1 1
|
860,0000 860,0000 854,0000 856,0000
|
1 2 1 1 |
3 14 1 2 |
852.0000 850.0000 780.0000 776.0000 |
866.0000 868.0000 882.0000 888.0000 |
1 1 1 1 |
1 1 1 1 |
|
| KRUK |
492,0000 |
17:00 |
8 |
493.00 |
-0.06 % |
20 |
490.8000 |
492.0000 |
28 |
18 |
8 926 |
[+] |
| KRU |
487.60 494.10 |
443.7000 542.2000 |
17:00 17:00 17:00 17:00
|
2 4 6 2
|
492,0000 492,0000 492,0000 492,0000
|
1 1 1 2 |
3 137 50 5 |
490.2000 490.1000 489.5000 489.4000 |
492.1000 492.2000 492.7000 492.9000 |
10 50 62 60 |
2 2 3 2 |
|
| KRVITAMIN |
10,4000 |
16:47 |
500 |
10.40 |
0.00 % |
2500 |
10.4000 |
10.4500 |
151 |
4 |
46 |
[+] |
| KVT |
10.20 10.45 |
9.3600 11.4000 |
15:44 15:44 10:45 10:45
|
49 1 1 2
|
10,4500 10,4500 10,4500 10,2000
|
1 2 1 4 |
1 2 1 20791 |
10.3500 10.3000 10.2500 10.2000 |
10.5000 10.5500 10.6500 10.7500 |
101 1 3 2 |
4 1 1 2 |
|
| KSGAGRO |
3,9000 |
17:03 |
800 |
3.79 |
5.69 % |
33 |
3.8500 |
3.9000 |
979 |
43 |
173 |
[+] |
| KSG |
3.78 4.30 |
3.7400 4.5600 |
17:00 17:00 16:00 15:56
|
120 130 476 100
|
3,9000 3,9000 3,9000 3,9000
|
1 1 1 2 |
300 826 35 2000 |
3.8300 3.8200 3.8100 3.8000 |
3.9300 3.9600 4.0000 4.0400 |
908 500 6 505 |
1 1 1 2 |
|
| LARQ |
1,8200 |
15:27 |
1771 |
1.72 |
1.68 % |
296 |
1.7350 |
1.8450 |
663 |
4 |
7 |
[+] |
| LRQ |
1.72 1.82 |
1.5450 1.8850 |
15:18 12:44 12:24 12:23
|
1700 43 171 166
|
1,7900 1,7150 1,7850 1,7850
|
1 1 3 1 |
6 130 1999 5000 |
1.7200 1.7150 1.7100 1.7000 |
1.8500 1.8750 1.8800 1.9000 |
314 800 1000 5000 |
1 1 1 1 |
|
| LENA |
2,6000 |
16:22 |
5 |
2.56 |
0.00 % |
400 |
2.5800 |
2.6000 |
795 |
7 |
18 |
[+] |
| LEN |
2.56 2.61 |
2.3100 2.8100 |
16:03 16:03 14:43 14:43
|
90 10 389 111
|
2,5700 2,5800 2,6100 2,5800
|
3 4 4 2 |
1203 1210 1193 5800 |
2.5700 2.5600 2.5500 2.5400 |
2.6100 2.6200 2.6300 2.6400 |
1110 1955 3739 2502 |
1 3 4 2 |
|
| LENTEX |
6,7000 |
15:09 |
140 |
6.82 |
-1.76 % |
195 |
6.6800 |
6.8000 |
500 |
5 |
34 |
[+] |
| LTX |
6.68 6.82 |
6.1400 7.5000 |
14:42 14:02 14:02 13:39
|
140 305 195 2
|
6,7000 6,6800 6,6800 6,8200
|
2 4 2 1 |
700 356 443 174 |
6.6600 6.6200 6.6000 6.5800 |
6.8200 6.9400 6.9600 6.9800 |
930 100 587 75 |
3 1 2 1 |
|
| LESS |
0,2080 |
17:00 |
2 |
0.21 |
-0.95 % |
23137 |
0.2020 |
0.2080 |
5898 |
21 |
4 |
[+] |
| LES |
0.20 0.21 |
0.1890 0.2310 |
16:11 16:11 16:11 16:06
|
350 100 100 3456
|
0,2020 0,2020 0,2030 0,2020
|
1 4 2 1 |
2000 25939 106000 51 |
0.2010 0.2000 0.1980 0.1960 |
0.2090 0.2100 0.2120 0.2130 |
5420 5850 100 100 |
1 1 1 1 |
|
| LIBET |
1,4850 |
15:19 |
32 |
1.44 |
4.58 % |
7 |
1.4400 |
1.4850 |
1786 |
0 |
0 |
[+] |
| LBT |
1.44 1.49 |
1.3000 1.5800 |
14:57 12:11 09:00 13:59
|
50 121 2 20
|
1,4850 1,4850 1,4400 1,4200
|
1 3 1 2 |
301 67215 10000 756 |
1.4250 1.4200 1.4000 1.3100 |
1.4900 1.4950 1.5000 1.5100 |
8291 10000 2900 5251 |
1 1 1 2 |
|
| LOKUM |
22,2000 |
16:31 |
2 |
21.60 |
-0.45 % |
145 |
21.8000 |
22.2000 |
40 |
0 |
6 |
[+] |
| LKD |
21.60 22.20 |
19.4500 23.7000 |
14:22 14:10 12:34 10:19
|
5 60 1 20
|
21,8000 21,9000 22,2000 22,2000
|
2 1 1 2 |
192 1 48 63 |
21.6000 21.5000 21.4000 21.2000 |
22.3000 22.4000 22.5000 22.6000 |
123 20 20 11 |
2 1 1 1 |
|
| LPP |
20 800,0000 |
17:01 |
2 |
20,770.00 |
0.14 % |
3 |
20790.0000 |
20820.0000 |
6 |
2 |
34 990 |
[+] |
| LPP |
20,620.00 20,990.00 |
18695.0000 22840.0000 |
17:00 17:00 17:00 17:00
|
8 6 1 3
|
20 800,0000 20 800,0000 20 800,0000 20 800,0000
|
2 2 2 2 |
9 14 5 2 |
20780.0000 20770.0000 20760.0000 20750.0000 |
20860.0000 20890.0000 20900.0000 20910.0000 |
4 55 8 7 |
1 1 1 2 |
|
| LSISOFT |
29,0000 |
17:00 |
2 |
29.00 |
0.00 % |
1760 |
29.0000 |
29.4000 |
467 |
0 |
6 |
[+] |
| LSI |
29.00 29.40 |
26.2000 31.8000 |
14:03 12:46 10:46 10:46
|
5 200 1 1
|
29,4000 29,4000 29,4000 29,0000
|
3 1 2 1 |
701 20 88 1 |
28.8000 28.6000 28.0000 27.0000 |
29.6000 29.8000 30.0000 30.4000 |
150 1474 870 150 |
1 3 4 1 |
|
| LUBAWA |
7,4800 |
17:00 |
447 |
7.40 |
1.08 % |
2216 |
7.4800 |
7.4900 |
100 |
486 |
3 577 |
[+] |
| LBW |
7.23 7.50 |
6.6600 8.1400 |
17:00 17:00 17:00 17:00
|
500 100 400 14
|
7,4800 7,4800 7,4800 7,4800
|
1 1 4 2 |
4589 30 496 28 |
7.4750 7.4700 7.4600 7.4500 |
7.4950 7.5000 7.5100 7.5150 |
842 8325 7450 8 |
1 10 1 1 |
|
| MABION |
7,0000 |
17:00 |
436 |
6.95 |
0.72 % |
2930 |
7.0000 |
7.0500 |
332 |
69 |
490 |
[+] |
| MAB |
6.91 7.27 |
6.2600 7.6400 |
17:00 17:00 17:00 17:00
|
400 202 206 352
|
7,0000 7,0000 7,0000 7,0000
|
1 1 2 2 |
30 200 215 1200 |
6.9900 6.9800 6.9700 6.9600 |
7.0700 7.0800 7.0900 7.1000 |
1922 702 2 1618 |
3 2 1 3 |
|
| MAKARONPL |
22,5000 |
17:00 |
1 |
22.45 |
0.22 % |
20 |
22.3000 |
22.5000 |
2450 |
11 |
245 |
[+] |
| MAK |
21.90 22.65 |
20.2500 24.6500 |
17:00 16:41 16:39 16:35
|
19 200 2 3
|
22,5000 22,2000 22,5000 22,5500
|
1 3 1 1 |
100 170 20 111 |
22.2500 22.2000 22.1500 22.1000 |
22.6000 22.6500 22.7000 22.7500 |
50 161 238 88 |
1 3 3 1 |
|
| MANGATA |
60,0000 |
16:02 |
1 |
60.00 |
0.33 % |
36 |
59.8000 |
60.0000 |
19 |
3 |
168 |
[+] |
| MGT |
59.20 62.00 |
54.0000 66.0000 |
15:49 15:19 15:04 15:00
|
100 1 4 1
|
60,0000 60,0000 59,8000 59,8000
|
1 2 1 1 |
1 130 1 60 |
59.4000 59.2000 59.0000 58.8000 |
60.2000 60.4000 60.8000 61.2000 |
1 1 1 1 |
1 1 1 1 |
|
| MARVIPOL |
8,5000 |
16:17 |
2 |
8.36 |
2.66 % |
245 |
8.4200 |
8.5000 |
230 |
20 |
173 |
[+] |
| MVP |
8.30 8.60 |
7.5400 9.1800 |
16:02 15:41 15:01 14:53
|
5050 80 10 500
|
8,4800 8,3600 8,3600 8,5000
|
1 2 2 3 |
500 1150 1791 1768 |
8.4000 8.3600 8.3400 8.3000 |
8.5800 8.6000 8.6200 8.6400 |
890 155 170 803 |
2 1 1 1 |
|
| MAXCOM |
4,5400 |
17:00 |
2 |
4.52 |
0.00 % |
4570 |
4.5200 |
4.5400 |
183 |
2 |
9 |
[+] |
| MXC |
4.52 4.55 |
4.0700 4.9700 |
15:46 14:48 14:21 11:43
|
150 30 215 3
|
4,5300 4,5200 4,5400 4,5500
|
1 1 3 1 |
624 500 147 300 |
4.5000 4.4400 4.4200 4.4100 |
4.5500 4.5600 4.5800 4.5900 |
60 704 185 3 |
1 1 1 1 |
|
| MBANK |
1 053,5000 |
17:00 |
30 |
1,073.50 |
-0.61 % |
154 |
1045.0000 |
1053.5000 |
3 |
14 |
14 213 |
[+] |
| MBK |
1,039.00 1,075.00 |
966.2000 1180.5000 |
17:00 17:00 17:00 17:00
|
43 24 19 32
|
1 053,5000 1 053,5000 1 053,5000 1 053,5000
|
2 3 1 1 |
311 47 77 46 |
1044.5000 1044.0000 1043.0000 1042.5000 |
1054.0000 1055.0000 1055.5000 1057.0000 |
151 168 25 154 |
2 3 2 3 |
|
| MBWS |
11,0000 |
14:08 |
120 |
11.00 |
0.00 % |
6 |
10.0000 |
11.0000 |
10 |
0 |
1 |
[+] |
| MBW |
11.00 11.00 |
9.9000 12.1000 |
13:16 12:30 14:46 14:04
|
10 221 63 350
|
11,0000 11,0000 11,0000 11,0500
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
12.5000 13.0000 15.0000 19.0000 |
96 16 220 140 |
1 1 1 1 |
|
| MCI |
27,7000 |
17:00 |
1 |
27.80 |
-0.36 % |
81 |
27.3000 |
27.7000 |
324 |
4 |
106 |
[+] |
| MCI |
27.20 27.80 |
25.1000 30.5000 |
16:38 16:38 16:38 16:38
|
264 100 34 119
|
27,3000 27,3000 27,3000 27,5000
|
2 4 4 1 |
125 552 541 200 |
27.2000 27.1000 27.0000 26.8000 |
27.8000 27.9000 28.0000 28.1000 |
441 200 365 200 |
1 1 2 1 |
|
| MDIENERGIA |
0,8040 |
16:33 |
15 |
0.88 |
-1.95 % |
11225 |
0.8000 |
0.8040 |
236 |
8 |
6 |
[+] |
| MDI |
0.80 0.88 |
0.7920 0.9680 |
16:33 15:03 14:51 14:36
|
13 1000 536 200
|
0,8040 0,8000 0,8040 0,8040
|
1 2 3 1 |
1989 1680 10375 30 |
0.7940 0.7920 0.7900 0.7880 |
0.8100 0.8300 0.8400 0.8540 |
7 3 99 33 |
1 1 3 1 |
|
| MEDICALG |
34,2000 |
17:00 |
100 |
34.00 |
0.59 % |
73 |
34.0000 |
34.2000 |
265 |
18 |
604 |
[+] |
| MDG |
33.65 34.70 |
30.6000 37.4000 |
17:00 17:00 17:00 17:00
|
76 150 53 50
|
34,2000 34,2000 34,2000 34,2000
|
3 3 1 5 |
214 277 273 336 |
33.9500 33.9000 33.8500 33.8000 |
34.2500 34.3000 34.4500 34.5000 |
428 60 51 4398 |
3 2 2 5 |
|
| MEDINICE |
16,6200 |
17:00 |
7 |
17.00 |
-2.00 % |
1137 |
16.6200 |
16.9800 |
300 |
22 |
369 |
[+] |
| ICE |
16.52 17.26 |
15.3000 18.7000 |
17:00 17:00 16:49 16:48
|
93 218 1 278
|
16,6200 16,6200 17,0000 16,5400
|
2 4 1 1 |
1217 1130 250 125 |
16.5400 16.5000 16.3000 16.2800 |
17.0000 17.0800 17.1400 17.1600 |
4 168 35 486 |
1 1 1 2 |
|
| MENNICA |
48,3000 |
17:00 |
10 |
47.70 |
1.26 % |
78 |
47.7000 |
48.3000 |
5 |
7 |
350 |
[+] |
| MNC |
46.80 49.20 |
43.0000 52.4000 |
16:46 16:36 16:36 16:34
|
63 2 50 14
|
48,6000 48,6000 48,6000 48,7000
|
1 1 1 4 |
90 1200 50 142 |
47.6000 47.5000 47.1000 47.0000 |
48.6000 48.7000 48.9000 49.0000 |
528 110 324 132 |
2 2 3 3 |
|
| MERCATOR |
37,7500 |
16:49 |
100 |
37.35 |
0.80 % |
374 |
37.4000 |
37.7000 |
800 |
10 |
371 |
[+] |
| MRC |
37.35 38.00 |
33.6500 41.0500 |
16:49 16:49 16:49 16:49
|
50 9 1 90
|
37,4500 37,7500 37,7500 37,7000
|
6 4 4 9 |
550 771 280 784 |
37.3500 37.3000 37.2500 37.2000 |
37.7500 37.8000 37.8500 37.9000 |
501 1 102 81 |
2 1 3 2 |
|
| MERCOR |
20,8000 |
16:31 |
2 |
20.80 |
0.48 % |
99 |
20.8000 |
20.9000 |
821 |
2 |
37 |
[+] |
| MCR |
20.70 20.80 |
18.7500 22.8000 |
16:08 15:40 15:18 14:41
|
49 50 150 1
|
20,8000 20,7000 20,7000 20,8000
|
2 4 7 4 |
597 1088 3206 2322 |
20.7000 20.6000 20.5000 20.4000 |
21.0000 21.1000 21.2000 21.3000 |
985 6 897 1000 |
6 1 4 1 |
|
| MEXPOLSKA |
3,8200 |
17:00 |
2 |
3.72 |
2.69 % |
808 |
3.7900 |
3.8200 |
3199 |
10 |
39 |
[+] |
| MEX |
3.70 3.82 |
3.3500 4.0900 |
16:15 16:15 16:15 16:15
|
100 100 100 100
|
3,8200 3,8200 3,8200 3,8200
|
2 2 1 1 |
716 1734 3000 2500 |
3.7400 3.7000 3.6700 3.6400 |
3.8400 3.8600 3.8800 3.8900 |
461 380 650 449 |
2 1 1 2 |
|
| MFO |
36,7000 |
15:45 |
1 |
35.60 |
4.26 % |
29 |
36.3000 |
36.7000 |
63 |
2 |
56 |
[+] |
| MFO |
35.40 37.00 |
32.1000 39.1000 |
15:21 14:31 14:31 14:31
|
1 76 10 14
|
36,7000 36,5000 36,5000 36,5000
|
1 1 1 1 |
150 100 278 99 |
36.2000 36.1000 36.0000 35.7000 |
36.8000 36.9000 37.0000 38.0000 |
120 200 375 178 |
2 2 5 1 |
|
| MILKILAND |
1,8050 |
17:00 |
228 |
1.84 |
2.85 % |
2322 |
1.8050 |
1.8200 |
930 |
102 |
188 |
[+] |
| MLK |
1.80 1.88 |
1.6550 2.0100 |
17:00 17:00 16:46 16:36
|
12 760 550 1320
|
1,8050 1,8050 1,8300 1,8350
|
2 1 1 2 |
21050 50 12 920 |
1.8000 1.7900 1.7850 1.7800 |
1.8400 1.8450 1.8500 1.8600 |
21855 1670 6194 550 |
3 2 4 1 |
|
| MILLENNIUM |
16,7900 |
17:00 |
1919 |
16.88 |
-0.53 % |
500 |
16.6800 |
16.7900 |
987 |
786 |
13 179 |
[+] |
| MIL |
16.57 16.88 |
15.2000 18.5600 |
17:00 17:00 17:00 17:00
|
642 2293 732 710
|
16,7900 16,7900 16,7900 16,7900
|
2 1 2 1 |
3727 9422 4190 243 |
16.6300 16.6200 16.6000 16.5900 |
16.8000 16.8600 16.8800 16.8900 |
894 11008 24151 5031 |
4 3 2 3 |
|
| MIRACULUM |
0,6380 |
16:31 |
100 |
0.62 |
2.90 % |
960 |
0.6240 |
0.6380 |
1300 |
7 |
4 |
[+] |
| MIR |
0.62 0.64 |
0.5580 0.6820 |
16:29 16:29 16:29 16:29
|
190 306 4 780
|
0,6220 0,6220 0,6240 0,6340
|
1 2 2 2 |
2000 5584 5490 10634 |
0.6220 0.6200 0.6160 0.6120 |
0.6440 0.6580 0.6600 0.6620 |
2000 3000 6000 6405 |
1 1 1 1 |
|
| MIRBUD |
14,6100 |
17:00 |
104 |
14.47 |
0.83 % |
100 |
14.5300 |
14.6100 |
162 |
82 |
1 178 |
[+] |
| MRB |
14.33 14.61 |
13.0300 15.9100 |
17:00 17:00 17:00 17:00
|
53 217 153 77
|
14,6100 14,6100 14,6100 14,6100
|
1 1 2 1 |
2000 6 2403 6 |
14.5200 14.5100 14.5000 14.4900 |
14.6200 14.6500 14.6600 14.6700 |
100 453 5 510 |
1 3 1 2 |
|
| MLPGROUP |
92,0000 |
16:49 |
7 |
94.00 |
-2.13 % |
22 |
92.0000 |
93.0000 |
8 |
0 |
16 |
[+] |
| MLG |
92.00 94.00 |
84.6000 103.0000 |
10:59 09:00 09:00 09:00
|
8 20 102 3
|
92,6000 94,0000 94,0000 94,0000
|
1 1 1 1 |
5 1 10 40 |
91.8000 91.6000 90.2000 90.0000 |
93.6000 93.8000 94.0000 95.0000 |
284 161 677 6 |
1 2 2 1 |
|
| MLSYSTEM |
14,8000 |
17:03 |
70 |
14.32 |
3.50 % |
15 |
14.7000 |
14.8000 |
597 |
18 |
264 |
[+] |
| MLS |
14.32 14.96 |
12.9000 15.7400 |
17:03 17:00 16:47 16:46
|
30 200 10 100
|
14,8000 14,8000 14,8000 14,8000
|
2 1 1 4 |
400 2 100 3525 |
14.6200 14.5600 14.5400 14.5000 |
14.8800 14.9000 14.9400 14.9800 |
100 100 100 381 |
1 1 1 3 |
|
| MOBRUK |
322,0000 |
17:00 |
2 |
315.50 |
2.22 % |
5 |
321.0000 |
322.0000 |
2 |
11 |
3 499 |
[+] |
| MBR |
312.00 323.00 |
284.0000 347.0000 |
17:00 17:00 17:00 17:00
|
3 1 4 5
|
322,0000 322,0000 322,0000 322,0000
|
2 1 1 6 |
100 2 6 99 |
320.0000 319.5000 318.5000 318.0000 |
323.0000 323.5000 324.0000 324.5000 |
444 10 329 102 |
6 2 7 5 |
|
| MOJ |
1,5800 |
15:39 |
100 |
1.52 |
-1.25 % |
5000 |
1.5000 |
1.5800 |
1003 |
27 |
40 |
[+] |
| MOJ |
1.40 1.59 |
1.3700 1.6700 |
15:39 15:39 15:35 15:35
|
10 90 5000 153
|
1,5800 1,5400 1,5000 1,4800
|
1 1 1 1 |
1000 387 5540 1000 |
1.4200 1.4000 1.3500 1.3000 |
1.5900 1.6000 1.7900 1.8600 |
773 5000 1039 1000 |
1 1 1 1 |
|
| MOL |
32,3600 |
16:48 |
17 |
31.50 |
2.47 % |
347 |
32.2000 |
32.3800 |
25 |
2 |
79 |
[+] |
| MOL |
31.50 32.70 |
28.3600 34.6400 |
16:43 16:42 16:31 16:31
|
39 5 6 1
|
32,3600 32,3600 32,2400 32,2400
|
1 1 1 1 |
18 400 62 100 |
32.1000 32.0600 31.9600 31.8600 |
32.4200 32.5000 32.7000 33.0000 |
740 202 29 736 |
2 2 1 4 |
|
| MOLECURE |
6,4300 |
17:04 |
231 |
6.34 |
1.10 % |
329 |
6.4300 |
6.4400 |
100 |
18 |
116 |
[+] |
| MOC |
6.28 6.48 |
5.7100 6.9700 |
17:00 17:00 16:48 16:48
|
272 46 24 41
|
6,4300 6,4300 6,4300 6,4300
|
1 3 1 2 |
155 816 200 203 |
6.4000 6.3500 6.3400 6.3200 |
6.4500 6.4600 6.4700 6.4800 |
70 356 204 895 |
1 1 2 1 |
|
| MONNARI |
6,9000 |
16:49 |
24 |
6.28 |
11.29 % |
380 |
6.8200 |
6.9000 |
17 |
35 |
230 |
[+] |
| MON |
6.22 6.90 |
5.6600 6.9000 |
16:43 16:43 16:43 16:39
|
400 70 210 373
|
6,9000 6,9000 6,9000 6,9000
|
1 2 1 1 |
8 1800 100 500 |
6.7800 6.6200 6.6000 6.5800 |
6.9200 6.9400 6.9600 6.9800 |
300 4000 3000 194 |
1 1 1 1 |
|
| MOSTALPLC |
13,6000 |
17:00 |
96 |
14.10 |
-1.45 % |
154 |
13.6000 |
13.7500 |
12 |
2 |
22 |
[+] |
| MSP |
13.55 14.10 |
12.7000 15.5000 |
17:00 17:00 17:00 16:14
|
1 1 2 98
|
13,6000 13,6000 13,6000 13,6000
|
3 2 2 3 |
243 311 319 157 |
13.5500 13.5000 13.4500 13.4000 |
13.8000 13.8500 14.1000 14.2000 |
111 99 28 115 |
1 1 1 2 |
|
| MOSTALWAR |
7,4600 |
17:00 |
9 |
7.58 |
-1.58 % |
114 |
7.4200 |
7.4600 |
202 |
4 |
30 |
[+] |
| MSW |
7.38 7.58 |
6.8400 8.3200 |
16:26 16:10 16:10 16:06
|
110 44 6 140
|
7,4400 7,3800 7,3800 7,3800
|
2 1 2 3 |
58 211 411 343 |
7.3800 7.3600 7.3400 7.3200 |
7.4800 7.5000 7.5400 7.5600 |
412 1544 211 200 |
2 1 1 1 |
|
| MOSTALZAB |
6,2400 |
17:00 |
275 |
6.19 |
0.97 % |
947 |
6.2400 |
6.2800 |
746 |
75 |
471 |
[+] |
| MSZ |
6.18 6.30 |
5.5800 6.8000 |
17:00 17:00 17:00 17:00
|
265 735 6 500
|
6,2400 6,2400 6,2400 6,2400
|
1 1 3 3 |
2027 29 3795 517 |
6.2300 6.2200 6.2000 6.1900 |
6.2900 6.3000 6.3700 6.3800 |
815 9277 1 300 |
3 2 1 1 |
|
| MOVIEGAMES |
9,4000 |
17:04 |
53 |
9.20 |
5.38 % |
1 |
9.3300 |
9.4000 |
222 |
9 |
85 |
[+] |
| MOV |
8.92 9.40 |
8.2800 10.1200 |
17:00 17:00 17:00 17:00
|
58 246 30 10
|
9,4000 9,4000 9,4000 9,4000
|
1 1 1 1 |
17 21 128 21 |
9.0800 9.0700 9.0600 9.0500 |
9.4100 9.4500 9.4600 9.5000 |
3 250 90 103 |
1 1 1 3 |
|
| MURAPOL |
39,3500 |
17:00 |
25 |
38.90 |
1.16 % |
219 |
39.3500 |
39.5000 |
651 |
23 |
915 |
[+] |
| MUR |
38.65 39.50 |
35.0500 42.7500 |
17:00 17:00 16:49 16:49
|
10 17 12 6
|
39,3500 39,3500 39,3500 39,4000
|
2 1 1 2 |
31 174 10 103 |
39.2500 39.2000 39.1500 39.1000 |
39.5500 39.6500 39.7000 39.8500 |
5 5 151 30 |
1 1 3 1 |
|
| MUZA |
7,5200 |
15:28 |
400 |
7.80 |
-0.53 % |
99 |
7.5200 |
7.8000 |
23 |
0 |
3 |
[+] |
| MZA |
7.52 7.80 |
7.0200 8.5800 |
13:22 10:51 10:51 09:11
|
2 2 1 3
|
7,5200 7,8000 7,5200 7,8000
|
1 1 1 1 |
1000 11 80 28 |
7.5000 7.3800 7.3000 7.1600 |
7.8600 8.3000 9.9000 11.2000 |
955 2 111 200 |
1 1 1 1 |
|
| MWTRADE |
3,0000 |
17:00 |
1 |
3.00 |
0.00 % |
26 |
2.9400 |
3.0000 |
909 |
0 |
0 |
[+] |
| MWT |
2.94 3.00 |
2.7000 3.3000 |
16:41 10:29 15:02 15:02
|
20 2 928 202
|
2,9400 3,0000 3,0000 3,0000
|
1 1 1 2 |
200 4 600 1001 |
2.9200 2.8200 2.8000 2.7400 |
3.1000 3.3600 3.3800 3.4000 |
694 1298 1200 1010 |
2 1 2 2 |
|
| NANOGROUP |
2,6500 |
17:00 |
73 |
2.60 |
1.92 % |
50 |
2.6200 |
2.6500 |
1100 |
43 |
111 |
[+] |
| NNG |
2.56 2.65 |
2.3400 2.8600 |
17:00 17:00 17:00 17:00
|
1287 40 1100 1200
|
2,6500 2,6500 2,6500 2,6500
|
1 2 1 3 |
5000 1050 9479 7038 |
2.6000 2.5950 2.5900 2.5800 |
2.6550 2.6600 2.6800 2.6850 |
1200 1039 13700 1590 |
1 1 2 1 |
|
| NEPTIS |
12,9000 |
15:34 |
5 |
12.90 |
-0.77 % |
641 |
12.9000 |
13.3000 |
620 |
0 |
1 |
[+] |
| YAN |
12.90 13.20 |
11.7000 14.1000 |
15:08 09:00 15:47 14:28
|
37 50 629 1
|
13,2000 12,9000 13,0000 13,0000
|
1 1 1 0 |
6 500 452 0 |
12.7000 12.0000 11.0000 0.0000 |
14.2000 14.8000 14.9000 15.0000 |
110 100 1100 300 |
1 1 2 1 |
|
| NEUCA |
819,0000 |
17:00 |
1 |
827.00 |
-0.36 % |
1 |
819.0000 |
827.0000 |
31 |
1 |
494 |
[+] |
| NEU |
819.00 834.00 |
745.0000 909.0000 |
17:00 17:00 17:00 17:00
|
2 3 1 2
|
819,0000 819,0000 819,0000 819,0000
|
2 2 1 1 |
2 43 2 2 |
817.0000 813.0000 812.0000 811.0000 |
828.0000 830.0000 832.0000 834.0000 |
12 20 20 220 |
1 1 1 2 |
|
| NEWAG |
94,8000 |
17:00 |
309 |
95.30 |
-0.52 % |
20 |
94.6000 |
94.8000 |
18 |
9 |
873 |
[+] |
| NWG |
93.40 95.30 |
85.8000 104.8000 |
17:00 17:00 17:00 16:49
|
18 3 17 1
|
94,8000 94,8000 94,8000 95,0000
|
1 1 2 4 |
16 5 39 648 |
94.4000 94.0000 93.8000 93.7000 |
94.9000 95.0000 95.2000 95.3000 |
75 976 30 602 |
1 4 1 4 |
|
| NEXITY |
1,1400 |
17:00 |
210 |
1.18 |
-4.20 % |
1220 |
1.1100 |
1.1400 |
595 |
5 |
5 |
[+] |
| NXG |
1.08 1.18 |
1.0700 1.2900 |
15:27 15:27 15:26 15:02
|
280 608 10 96
|
1,1100 1,1100 1,1200 1,1100
|
2 3 1 4 |
1204 1020 200 18306 |
1.0800 1.0700 1.0600 1.0500 |
1.1500 1.1800 1.1900 1.2000 |
1682 100 1625 1473 |
1 1 2 3 |
|
| NOCTILUCA |
90,2000 |
17:00 |
16 |
89.80 |
1.58 % |
1498 |
90.0000 |
90.2000 |
40 |
5 |
442 |
[+] |
| NCL |
87.40 90.20 |
81.0000 98.6000 |
16:48 16:45 16:45 16:45
|
25 39 1 82
|
90,2000 90,2000 90,2000 90,2000
|
1 1 1 2 |
75 23 150 305 |
89.8000 89.4000 89.2000 89.0000 |
90.4000 91.0000 91.6000 91.8000 |
40 56 1 35 |
1 3 1 1 |
|
| NOVAVISGR |
0,8700 |
17:04 |
3000 |
0.90 |
-3.23 % |
12781 |
0.8700 |
0.8950 |
6527 |
90 |
80 |
[+] |
| NVG |
0.87 0.90 |
0.8060 0.9840 |
17:00 17:00 17:00 17:00
|
219 1000 1150 3725
|
0,8700 0,8700 0,8700 0,8700
|
4 1 2 4 |
5750 100 5066 4228 |
0.8600 0.8530 0.8520 0.8500 |
0.9000 0.9010 0.9090 0.9100 |
14 3712 986 4564 |
1 2 1 1 |
|
| NOVITA |
97,0000 |
14:01 |
2 |
96.00 |
1.04 % |
9 |
97.0000 |
97.4000 |
59 |
0 |
17 |
[+] |
| NVT |
96.00 97.00 |
86.4000 105.5000 |
14:01 13:41 12:01 11:28
|
138 9 4 5
|
97,0000 97,0000 97,0000 96,2000
|
1 2 1 2 |
10 21 59 180 |
96.2000 96.0000 95.8000 94.0000 |
98.0000 98.2000 99.0000 99.8000 |
10 85 2 10 |
1 1 1 1 |
|
| NTCAPITAL |
0,4580 |
15:57 |
149 |
0.45 |
1.78 % |
6818 |
0.4400 |
0.4570 |
2000 |
27 |
12 |
[+] |
| NTC |
0.44 0.47 |
0.4060 0.4960 |
15:57 14:34 14:34 14:21
|
151 1975 3275 30
|
0,4450 0,4400 0,4400 0,4400
|
1 1 2 2 |
500 500 5089 5500 |
0.4370 0.4360 0.4340 0.4320 |
0.4580 0.4590 0.4600 0.4670 |
1851 5250 2000 69 |
1 1 1 1 |
|
| NTTSYSTEM |
9,4800 |
16:48 |
89 |
9.00 |
6.52 % |
210 |
9.3000 |
9.4800 |
411 |
14 |
127 |
[+] |
| NTT |
8.92 9.48 |
8.1000 9.9000 |
16:48 16:46 16:18 16:18
|
11 2 487 41
|
9,4800 9,4800 9,4800 9,4600
|
1 2 2 1 |
125 274 300 1000 |
9.2800 9.2600 9.2000 9.1600 |
9.5000 9.5200 9.5400 9.5800 |
50 177 1995 500 |
1 1 1 1 |
|
| ODLEWNIE |
10,5000 |
17:00 |
445 |
10.35 |
2.44 % |
68 |
10.5000 |
10.5500 |
2416 |
3 |
27 |
[+] |
| ODL |
10.25 10.60 |
9.3200 11.3500 |
16:32 16:32 16:16 15:35
|
532 15 2 15
|
10,4500 10,4500 10,4500 10,4500
|
1 1 3 1 |
500 300 1020 134 |
10.4000 10.3500 10.3000 10.2500 |
10.6000 10.6500 10.7000 10.7500 |
714 2345 1222 601 |
2 3 3 3 |
|
| ONDE |
8,5900 |
17:01 |
150 |
8.40 |
2.26 % |
190 |
8.5700 |
8.5900 |
295 |
46 |
386 |
[+] |
| OND |
8.30 8.64 |
7.5600 9.2400 |
17:00 16:35 16:32 16:32
|
20 116 14 44
|
8,5900 8,5900 8,5900 8,5800
|
1 2 2 2 |
80 1703 5 230 |
8.5100 8.5000 8.4900 8.4800 |
8.6000 8.6300 8.6400 8.6500 |
10919 4 350 790 |
6 1 2 2 |
|
| ONESANO |
0,7900 |
16:40 |
237 |
0.78 |
3.13 % |
23 |
0.7700 |
0.7900 |
25782 |
9 |
7 |
[+] |
| ONO |
0.76 0.80 |
0.7020 0.8580 |
16:38 16:35 15:21 15:16
|
81 22 5 2013
|
0,8000 0,7920 0,7880 0,7800
|
1 2 1 1 |
484 102 1400 1313 |
0.7680 0.7660 0.7620 0.7580 |
0.8060 0.8080 0.8100 0.8200 |
495 1943 10500 1500 |
1 1 1 2 |
|
| OPONEOPL |
91,6000 |
17:00 |
23 |
87.40 |
5.05 % |
145 |
91.4000 |
91.6000 |
224 |
6 |
558 |
[+] |
| OPN |
87.40 92.00 |
78.8000 96.0000 |
17:00 17:00 17:00 17:00
|
17 33 22 17
|
91,6000 91,6000 91,6000 91,6000
|
5 3 1 1 |
245 19 10 60 |
91.2000 91.0000 90.8000 90.6000 |
91.8000 92.0000 92.2000 92.4000 |
174 810 72 186 |
3 5 3 3 |
|
| OPTEAM |
3,1800 |
17:00 |
50 |
3.18 |
0.63 % |
653 |
3.1000 |
3.1800 |
1911 |
3 |
8 |
[+] |
| OPM |
3.10 3.18 |
2.8800 3.4800 |
16:12 15:18 15:18 15:15
|
70 45 255 6
|
3,1200 3,1200 3,1400 3,1400
|
1 3 1 1 |
10 2930 10 10 |
3.0800 3.0600 3.0400 3.0200 |
3.2000 3.3000 3.3600 3.3800 |
2887 225 477 380 |
5 2 1 1 |
|
| ORANGEPL |
10,0200 |
17:00 |
1454 |
9.98 |
0.44 % |
559 |
9.9600 |
10.0200 |
6789 |
357 |
3 570 |
[+] |
| OPL |
9.88 10.02 |
8.9800 10.9700 |
17:00 17:00 17:00 17:00
|
2895 1008 1000 1000
|
10,0200 10,0200 10,0200 10,0200
|
1 2 1 2 |
500 697 150 429 |
9.9440 9.9360 9.9340 9.9320 |
10.0250 10.0400 10.0500 10.0550 |
2510 725 7291 5346 |
2 3 3 3 |
|
| ORCOGROUP |
4,6000 |
14:00 |
140 |
4.60 |
0.44 % |
170 |
4.6000 |
4.8000 |
56 |
0 |
2 |
[+] |
| OPG |
4.60 4.60 |
4.1400 5.0500 |
11:57 12:05 11:30 11:30
|
190 500 3662 213
|
4,6000 4,5800 4,8600 4,8600
|
1 1 1 1 |
600 2000 108 4236 |
4.5000 4.3200 4.1200 4.0000 |
4.8600 4.9800 5.0000 5.1500 |
45293 46204 1123 627 |
1 3 4 1 |
|
| OTLOG |
11,2600 |
17:00 |
19 |
11.00 |
2.36 % |
4 |
11.2400 |
11.2600 |
231 |
7 |
74 |
[+] |
| OTS |
10.50 11.30 |
9.9000 12.1000 |
17:00 16:49 16:49 16:47
|
64 10 10 10
|
11,2600 11,1800 11,1800 11,1800
|
1 1 1 1 |
62 4 120 4 |
11.1800 11.0400 11.0000 10.9200 |
11.2800 11.3000 11.3600 11.3800 |
52 21 2 41 |
1 1 1 2 |
|
| OTMUCHOW |
4,5100 |
12:38 |
406 |
4.45 |
1.35 % |
342 |
4.4500 |
4.6000 |
2038 |
3 |
11 |
[+] |
| OTM |
4.30 4.51 |
4.0100 4.8900 |
11:31 11:28 11:27 10:41
|
1000 105 895 1
|
4,5100 4,4500 4,4500 4,3000
|
1 1 1 2 |
382 10 347 9 |
4.4100 4.4000 4.3000 4.1000 |
4.7000 4.8000 4.9000 4.9800 |
530 300 499 9 |
2 1 1 1 |
|
| PANOVA |
15,8000 |
16:07 |
1 |
15.70 |
1.28 % |
89 |
15.6500 |
15.8000 |
146 |
0 |
5 |
[+] |
| NVA |
15.65 15.80 |
14.1500 17.2500 |
13:52 13:52 11:34 11:07
|
10 20 30 51
|
15,6500 15,6500 15,6500 15,8000
|
3 1 4 2 |
251 80 1203 300 |
15.6000 15.5500 15.5000 15.4500 |
15.9500 16.0000 16.1000 16.2000 |
115 1190 205 100 |
1 1 1 1 |
|
| PASSUS |
94,6000 |
17:02 |
106 |
87.00 |
8.74 % |
51 |
94.0000 |
94.6000 |
6 |
6 |
558 |
[+] |
| PAS |
86.80 95.00 |
78.4000 95.6000 |
17:02 17:00 16:49 16:49
|
94 1 160 16
|
94,6000 94,6000 94,0000 94,2000
|
1 4 4 1 |
10 181 128 9 |
93.6000 93.0000 92.8000 92.6000 |
94.8000 95.0000 95.2000 95.4000 |
82 772 100 170 |
1 6 1 2 |
|
| PATENTUS |
3,1500 |
16:33 |
125 |
3.14 |
-2.48 % |
100 |
3.1100 |
3.1500 |
879 |
6 |
18 |
[+] |
| PAT |
3.10 3.23 |
2.8300 3.4500 |
15:20 15:20 14:07 14:02
|
1 290 600 60
|
3,1500 3,1000 3,1300 3,1000
|
2 1 3 1 |
400 117 989 1400 |
3.1000 3.0800 3.0700 3.0600 |
3.1800 3.2000 3.2100 3.2200 |
1000 10 693 1000 |
1 1 1 1 |
|
| PCCEXOL |
2,2200 |
17:00 |
15 |
2.22 |
0.00 % |
523 |
2.2000 |
2.2200 |
455 |
38 |
83 |
[+] |
| PCX |
2.18 2.25 |
2.0000 2.4400 |
17:00 16:48 16:20 16:18
|
10 418 10 219
|
2,2200 2,2000 2,2200 2,2200
|
5 5 6 2 |
4166 5663 5450 1065 |
2.1900 2.1800 2.1700 2.1600 |
2.2300 2.2400 2.2500 2.2600 |
1110 1782 1698 2700 |
3 3 6 3 |
|
| PCCROKITA |
61,2000 |
17:00 |
21 |
61.10 |
0.33 % |
56 |
60.9000 |
61.2000 |
199 |
13 |
813 |
[+] |
| PCR |
60.50 61.90 |
55.0000 67.2000 |
17:00 17:00 17:00 17:00
|
1 4 50 11
|
61,2000 61,2000 61,2000 61,2000
|
8 3 4 13 |
331 704 228 949 |
60.8000 60.7000 60.6000 60.5000 |
61.4000 61.5000 61.6000 61.7000 |
133 69 120 142 |
2 3 4 5 |
|
| PCFGROUP |
3,7900 |
17:01 |
1200 |
3.41 |
11.47 % |
10157 |
3.7900 |
3.8000 |
1000 |
278 |
1 060 |
[+] |
| PCF |
3.41 4.07 |
3.3750 4.1250 |
17:00 17:00 17:00 17:00
|
306 3662 3662 144
|
3,7900 3,7900 3,7900 3,7900
|
2 2 1 1 |
10110 1572 18 3000 |
3.7600 3.7500 3.7400 3.7200 |
3.8400 3.8500 3.8850 3.8900 |
375 4063 97 1515 |
1 3 1 1 |
|
| PEKABEX |
11,5000 |
16:49 |
3 |
11.40 |
0.88 % |
190 |
11.4000 |
11.5000 |
894 |
16 |
177 |
[+] |
| PBX |
11.10 11.60 |
10.3000 12.5000 |
16:47 16:45 16:45 16:41
|
25 1187 10 3
|
11,4000 11,4000 11,4000 11,4000
|
3 2 2 6 |
7 2 246 660 |
11.3500 11.3000 11.2500 11.2000 |
11.5500 11.6000 11.7000 11.7500 |
129 392 235 35 |
1 2 2 1 |
|
| PEKAO |
203,6000 |
17:04 |
22 |
204.50 |
-0.49 % |
278 |
203.6000 |
203.7000 |
52 |
501 |
101 772 |
[+] |
| PEO |
202.10 205.60 |
184.0500 224.9000 |
17:00 17:00 17:00 17:00
|
395 138 185 297
|
203,6000 203,6000 203,6000 203,6000
|
2 2 2 2 |
1838 2215 9778 2384 |
203.5000 203.3000 203.1000 203.0000 |
203.8000 203.9000 204.0000 204.1000 |
5084 5272 3618 1024 |
2 3 7 3 |
|
| PEPCO |
29,9900 |
17:00 |
135 |
29.70 |
0.98 % |
1791 |
29.8300 |
29.9900 |
2070 |
562 |
16 854 |
[+] |
| PCO |
29.70 30.10 |
26.7300 32.6700 |
17:00 17:00 17:00 17:00
|
2385 190 465 262
|
29,9900 29,9900 29,9900 29,9900
|
5 1 1 1 |
2035 10743 2056 2137 |
29.8000 29.7600 29.7400 29.7200 |
30.0000 30.0100 30.0200 30.0300 |
14101 103 2366 2620 |
14 1 2 3 |
|
| PEPEES |
0,9100 |
16:20 |
978 |
0.89 |
2.82 % |
1000 |
0.9050 |
0.9100 |
1022 |
2 |
2 |
[+] |
| PPS |
0.88 0.92 |
0.8000 0.9700 |
16:20 14:08 12:05 10:07
|
888 112 10 12
|
0,9100 0,9100 0,9150 0,8800
|
1 1 2 1 |
199 23000 2401 12 |
0.8850 0.8800 0.8600 0.8400 |
0.9150 0.9200 0.9250 0.9300 |
2486 6195 2000 2306 |
2 2 1 1 |
|
| PGE |
8,7680 |
17:02 |
482 |
8.63 |
1.48 % |
861 |
8.7660 |
8.7680 |
1265 |
1 514 |
13 144 |
[+] |
| PGE |
8.57 8.77 |
7.7680 9.4920 |
17:02 17:00 17:00 17:00
|
118 282 3168 1028
|
8,7680 8,7680 8,7680 8,7680
|
1 1 1 1 |
712 1420 1492 32 |
8.7640 8.7620 8.7580 8.7560 |
8.7700 8.7800 8.7820 8.7900 |
934 4126 50 183 |
1 5 1 3 |
|
| PGFGROUP |
0,4850 |
16:46 |
1 |
0.47 |
4.75 % |
9700 |
0.4740 |
0.4850 |
3741 |
27 |
13 |
[+] |
| PGV |
0.47 0.50 |
0.4230 0.5160 |
16:43 16:37 15:53 15:53
|
7000 3 73 10
|
0,4750 0,4850 0,4970 0,4960
|
2 1 2 2 |
6018 8 2099 60150 |
0.4700 0.4630 0.4610 0.4600 |
0.4970 0.4980 0.5000 0.5060 |
5260 1020 10000 5000 |
2 1 1 1 |
|
| PHARMENA |
2,5800 |
17:00 |
1 |
2.55 |
1.18 % |
404 |
2.5400 |
2.5800 |
494 |
11 |
27 |
[+] |
| PHR |
2.50 2.58 |
2.3000 2.8000 |
16:49 16:49 16:32 16:31
|
678 127 5 100
|
2,5400 2,5300 2,5300 2,5300
|
1 5 1 2 |
5 2398 1000 4407 |
2.5200 2.5000 2.4900 2.4600 |
2.6100 2.6300 2.6400 2.6700 |
207 179 800 1914 |
1 1 2 1 |
|
| PHN |
9,6000 |
17:00 |
2 |
9.56 |
0.63 % |
660 |
9.5200 |
9.6000 |
500 |
2 |
18 |
[+] |
| PHN |
9.44 9.60 |
8.6200 10.5000 |
16:31 16:31 16:11 14:57
|
290 2 2 150
|
9,5200 9,5200 9,5800 9,5000
|
1 2 1 4 |
45 390 199 712 |
9.5000 9.4600 9.4400 9.4200 |
9.6800 9.7600 9.8600 9.9000 |
1050 8 295 10 |
1 2 1 1 |
|
| PHOTON |
1,8350 |
17:00 |
621 |
1.78 |
1.94 % |
25 |
1.8300 |
1.8350 |
697 |
45 |
81 |
[+] |
| PEN |
1.77 1.86 |
1.6050 1.9550 |
17:00 17:00 17:00 17:00
|
31 2 222 24
|
1,8350 1,8350 1,8350 1,8350
|
1 1 1 2 |
22 900 5000 1034 |
1.8150 1.8100 1.8050 1.8000 |
1.8400 1.8500 1.8550 1.8600 |
47 254 10 1499 |
1 1 1 2 |
|
| PKNORLEN |
95,6200 |
17:03 |
1653 |
93.89 |
1.84 % |
17778 |
95.5000 |
95.6200 |
4551 |
746 |
70 749 |
[+] |
| PKN |
93.32 95.62 |
84.5100 103.2600 |
17:03 17:03 17:03 17:01
|
50 22 3275 542
|
95,6200 95,6200 95,6200 95,6200
|
1 2 3 1 |
1 415 147 26 |
95.4000 95.1500 95.1000 95.0600 |
95.6300 95.6400 95.6500 95.6600 |
1491 551 15 1000 |
1 2 3 1 |
|
| PKOBP |
84,6200 |
17:04 |
610 |
84.46 |
0.21 % |
676 |
84.6200 |
84.6400 |
3840 |
1 176 |
99 544 |
[+] |
| PKO |
84.00 85.28 |
76.0200 92.9000 |
17:04 17:00 17:00 17:00
|
3705 5000 542 411
|
84,6200 84,6200 84,6200 84,6200
|
1 2 1 2 |
10 17122 35 993 |
84.6000 84.5800 84.5600 84.5400 |
84.6600 84.7000 84.7400 84.7800 |
862 2757 396 332 |
2 2 2 3 |
|
| PKPCARGO |
13,1000 |
17:00 |
933 |
13.04 |
1.00 % |
516 |
13.1000 |
13.1500 |
477 |
213 |
2 793 |
[+] |
| PKP |
13.02 13.26 |
11.7400 14.3400 |
17:00 17:00 17:00 17:00
|
200 58 228 5
|
13,1000 13,1000 13,1000 13,1000
|
3 1 2 1 |
1765 25 2271 410 |
13.0800 13.0600 13.0500 13.0300 |
13.2000 13.2200 13.2300 13.2400 |
1900 525 61 1141 |
2 5 2 3 |
|
| PLAYWAY |
254,5000 |
16:49 |
1 |
253.50 |
1.80 % |
7 |
254.5000 |
256.5000 |
45 |
8 |
1 973 |
[+] |
| PLW |
251.00 259.50 |
228.5000 278.5000 |
16:48 16:46 16:46 16:46
|
31 3 5 12
|
254,5000 255,0000 255,0000 255,0000
|
4 3 2 14 |
396 80 23 182 |
253.0000 251.0000 250.5000 250.0000 |
257.0000 258.5000 259.0000 260.0000 |
52 50 126 73 |
2 1 4 8 |
|
| PLAZACNTR |
2,2700 |
17:00 |
61 |
2.22 |
0.00 % |
167 |
2.2250 |
2.2700 |
1640 |
2 |
4 |
[+] |
| PLZ |
2.22 2.27 |
1.9980 2.4400 |
17:00 17:00 16:09 13:32
|
14 50 5 50
|
2,2700 2,2700 2,2700 2,2300
|
3 1 2 3 |
1302 250 261 1989 |
2.2200 2.2100 2.2050 2.1800 |
2.2850 2.2900 2.3300 2.3350 |
411 1047 551 511 |
1 1 1 1 |
|
| POINTGROUP |
1,6500 |
09:00 |
73 |
1.65 |
-2.94 % |
807 |
1.6550 |
1.7400 |
4317 |
0 |
0 |
[+] |
| PGM |
1.65 1.65 |
1.4850 1.8150 |
09:00 16:37 15:28 13:53
|
7 4900 4200 122
|
1,6500 1,7000 1,7100 1,8000
|
2 1 1 1 |
1934 4574 982 791 |
1.6500 1.6400 1.6300 1.6200 |
1.7500 1.9000 2.0000 2.3600 |
4678 1000 1362 3500 |
1 1 2 1 |
|
| POLENERGIA |
54,2000 |
17:00 |
100 |
54.00 |
0.74 % |
372 |
54.2000 |
54.6000 |
3 |
7 |
362 |
[+] |
| PEP |
53.20 54.80 |
48.6000 59.4000 |
17:00 17:00 17:00 17:00
|
1 1382 100 19
|
54,2000 54,2000 54,2000 54,2000
|
2 4 4 1 |
71 602 81 50 |
53.2000 53.0000 52.8000 52.6000 |
54.8000 55.0000 55.8000 56.0000 |
59 148 155 463 |
1 2 2 4 |
|
| POLICE |
7,3400 |
17:00 |
70 |
7.02 |
6.07 % |
990 |
7.1600 |
7.3400 |
230 |
13 |
96 |
[+] |
| PCE |
6.94 7.50 |
6.3200 7.7200 |
17:00 17:00 17:00 16:45
|
35 2 6 10
|
7,3400 7,3400 7,3400 7,1600
|
3 2 2 5 |
371 3200 730 3610 |
7.1200 7.1000 7.0400 7.0000 |
7.3600 7.3800 7.4000 7.5000 |
602 330 1000 300 |
2 1 1 1 |
|
| POLIMEXMS |
7,9800 |
17:00 |
84 |
7.99 |
0.25 % |
18 |
7.9700 |
7.9800 |
2457 |
411 |
3 239 |
[+] |
| PXM |
7.83 8.00 |
7.2000 8.7800 |
17:00 17:00 17:00 17:00
|
9 143 9 898
|
7,9800 7,9800 7,9800 7,9800
|
2 2 3 2 |
18 18 268 18 |
7.9600 7.9300 7.9200 7.9100 |
7.9900 8.0000 8.0200 8.0400 |
11099 7692 2167 6632 |
3 7 2 3 |
|
| POLTREG |
24,5000 |
17:02 |
52 |
24.60 |
-0.41 % |
44 |
24.4000 |
24.5000 |
19 |
1 |
35 |
[+] |
| PTG |
24.40 24.60 |
22.2000 27.0000 |
17:00 17:00 16:48 16:28
|
41 143 42 77
|
24,5000 24,5000 24,5000 24,5000
|
1 3 2 2 |
45 56 84 141 |
24.2000 24.1000 24.0000 23.9000 |
24.6000 25.0000 25.5000 25.6000 |
117 843 77 80 |
3 2 2 1 |
|
| POLWAX |
1,1700 |
17:01 |
500 |
1.20 |
-2.50 % |
431 |
1.1600 |
1.1800 |
1721 |
27 |
32 |
[+] |
| PWX |
1.17 1.24 |
1.0800 1.3200 |
17:01 17:01 17:01 16:41
|
7000 1000 20 150
|
1,1700 1,1700 1,1700 1,1700
|
1 2 1 1 |
44 160 1500 2000 |
1.1550 1.1400 1.1350 1.1250 |
1.1850 1.1900 1.2050 1.2100 |
643 140 10 584 |
1 1 1 1 |
|
| PRAGMAINK |
3,1200 |
13:31 |
5 |
3.12 |
0.00 % |
200 |
3.0000 |
3.1200 |
2135 |
0 |
0 |
[+] |
| PRI |
3.12 3.12 |
2.8200 3.4200 |
13:31 10:48 10:48 09:12
|
5 5 5 5
|
3,1200 3,1200 3,1200 3,1200
|
1 2 1 1 |
431 107 100 100 |
2.9800 2.9400 2.9200 2.9000 |
3.1400 3.1600 3.1800 3.2000 |
49 20 520 435 |
1 1 2 2 |
|
| PROCHEM |
22,2000 |
10:56 |
1 |
22.20 |
0.00 % |
1 |
22.2000 |
22.9000 |
63 |
0 |
0 |
[+] |
| PRM |
22.20 23.00 |
20.0000 24.4000 |
10:56 09:00 16:10 13:45
|
1 6 125 31
|
23,0000 22,2000 22,2000 22,2000
|
1 1 1 1 |
3 1 2 77 |
21.3000 21.2000 21.1000 21.0000 |
23.0000 23.1000 23.2000 23.5000 |
99 100 324 71 |
1 1 1 1 |
|
| PROJPRZEM |
14,5500 |
17:00 |
2 |
13.90 |
0.34 % |
57 |
14.1000 |
14.5500 |
106 |
2 |
24 |
[+] |
| PJP |
13.90 14.65 |
12.5500 15.2500 |
14:04 10:55 10:55 10:49
|
120 1 1 10
|
14,5500 14,5500 14,1000 14,5500
|
1 1 1 1 |
7 36 114 40 |
14.0000 13.9000 13.8500 13.7500 |
14.6000 14.7500 14.8000 15.0000 |
269 2 500 4 |
1 1 1 1 |
|
| PTWP |
140,0000 |
16:46 |
1 |
137.00 |
1.45 % |
100 |
138.0000 |
140.0000 |
58 |
0 |
15 |
[+] |
| PTW |
136.00 140.00 |
124.0000 150.0000 |
15:25 15:25 11:48 10:29
|
1 28 9 1
|
139,0000 139,0000 137,0000 136,0000
|
1 2 4 1 |
1 199 111 13 |
137.0000 136.0000 133.0000 131.0000 |
142.0000 144.0000 145.0000 146.0000 |
16 185 1159 2 |
1 3 5 1 |
|
| PULAWY |
52,0000 |
17:00 |
7 |
51.00 |
1.96 % |
822 |
51.0000 |
52.0000 |
659 |
10 |
489 |
[+] |
| ZAP |
50.00 52.00 |
45.9000 56.0000 |
16:14 16:04 16:04 15:57
|
9 57 143 1860
|
52,0000 52,0000 51,2000 51,0000
|
1 1 2 2 |
30 90 14 63 |
50.2000 50.0000 49.8000 49.7000 |
52.2000 52.4000 52.6000 52.8000 |
259 86 2800 50 |
5 3 1 1 |
|
| PURE |
3,6420 |
16:49 |
2 |
3.70 |
-1.57 % |
30 |
3.6100 |
3.6420 |
618 |
41 |
150 |
[+] |
| PUR |
3.55 3.72 |
3.3300 4.0700 |
16:49 16:48 16:48 16:46
|
3 4 44 426
|
3,6400 3,6400 3,6100 3,6100
|
1 2 1 1 |
500 1006 1225 1000 |
3.6020 3.6000 3.5740 3.5700 |
3.6440 3.6460 3.6480 3.6520 |
30 500 399 2000 |
1 1 1 1 |
|
| PZU |
66,0800 |
17:04 |
100 |
67.46 |
-2.10 % |
4 |
66.0800 |
66.1200 |
2 |
826 |
54 607 |
[+] |
| PZU |
65.76 67.46 |
60.7200 74.2000 |
17:01 17:01 17:01 17:01
|
768 261 46 100
|
66,0800 66,0800 66,0800 66,0800
|
2 2 3 2 |
2666 1944 2691 696 |
66.0600 66.0400 66.0200 65.9800 |
66.1600 66.1800 66.2000 66.2200 |
2 2 20 618 |
1 1 1 1 |
|
| QNATECHNO |
27,3000 |
15:35 |
1 |
28.90 |
-2.50 % |
90 |
26.3000 |
27.3000 |
275 |
1 |
37 |
[+] |
| QNA |
26.10 28.90 |
26.1000 31.7000 |
15:35 15:30 15:18 14:58
|
5 130 5 100
|
27,3000 26,5000 26,5000 26,5000
|
2 3 4 2 |
90 403 131 26 |
26.2000 26.1000 26.0000 25.5000 |
27.9000 28.3000 28.8000 28.9000 |
130 60 20 116 |
1 1 1 3 |
|
| QUERCUS |
12,8500 |
17:00 |
5 |
12.50 |
0.78 % |
3125 |
12.7500 |
12.8500 |
328 |
55 |
706 |
[+] |
| QRS |
12.45 12.85 |
11.2500 13.7500 |
16:41 16:18 16:15 16:15
|
780 150 5013 10000
|
12,8000 12,8000 12,8000 12,8000
|
1 3 3 1 |
3000 4546 436 706 |
12.7000 12.6500 12.6000 12.5000 |
12.9000 12.9500 13.1000 13.1500 |
554 200 485 3105 |
1 1 3 3 |
|
| RAEN |
0,4740 |
17:00 |
10 |
0.47 |
-3.27 % |
990 |
0.4740 |
0.4870 |
1089 |
39 |
19 |
[+] |
| RAE |
0.47 0.50 |
0.4215 0.5140 |
15:51 14:19 14:11 14:06
|
25 365 22 50
|
0,4870 0,4900 0,4980 0,4980
|
1 2 1 1 |
800 3200 2550 1000 |
0.4710 0.4705 0.4700 0.4690 |
0.4875 0.4880 0.4900 0.4980 |
1000 6300 4635 16362 |
1 1 1 1 |
|
| RAFAMET |
36,4000 |
15:38 |
16 |
36.60 |
1.68 % |
81 |
35.6000 |
36.0000 |
96 |
2 |
70 |
[+] |
| RAF |
34.80 37.00 |
33.0000 40.2000 |
14:02 13:57 13:30 12:41
|
20 69 19 20
|
36,4000 35,6000 35,4000 35,6000
|
1 2 2 3 |
6 116 214 581 |
35.4000 35.0000 34.8000 34.6000 |
36.2000 36.4000 36.6000 37.0000 |
100 61 69 687 |
1 2 1 4 |
|
| RAINBOW |
151,5000 |
17:00 |
4 |
151.30 |
0.20 % |
65 |
151.3000 |
151.5000 |
237 |
39 |
5 925 |
[+] |
| RBW |
149.30 152.00 |
136.2000 166.4000 |
17:00 17:00 17:00 17:00
|
14 4 12 12
|
151,5000 151,5000 151,5000 151,5000
|
1 1 2 1 |
50 10 8 57 |
151.1000 151.0000 150.9000 150.8000 |
151.6000 151.7000 151.8000 151.9000 |
437 4 109 4 |
4 1 1 1 |
|
| RANKPROGR |
4,2700 |
17:00 |
5 |
4.34 |
-4.04 % |
1000 |
4.2300 |
4.2700 |
2242 |
27 |
113 |
[+] |
| RNK |
4.20 4.37 |
3.9100 4.7700 |
16:46 16:34 16:33 16:33
|
3 189 600 1185
|
4,2700 4,2200 4,2000 4,2000
|
3 1 1 1 |
1761 1250 350 1500 |
4.2200 4.1950 4.1750 4.1650 |
4.2850 4.2900 4.2950 4.3000 |
1500 240 2490 300 |
1 1 1 1 |
|
| RAWLPLUG |
12,0500 |
16:45 |
10 |
12.10 |
-0.82 % |
412 |
12.0500 |
12.1000 |
157 |
1 |
15 |
[+] |
| RWL |
12.05 12.20 |
10.9000 13.3000 |
15:28 15:28 15:10 14:26
|
20 20 20 271
|
12,1000 12,1000 12,1000 12,0500
|
3 2 1 2 |
589 203 250 302 |
12.0000 11.9500 11.8500 11.7500 |
12.1500 12.2000 12.3000 12.5000 |
20 308 200 2 |
1 2 1 1 |
|
| RELPOL |
5,2800 |
16:41 |
7 |
5.16 |
2.33 % |
6 |
5.1800 |
5.2800 |
831 |
7 |
35 |
[+] |
| RLP |
5.14 5.30 |
4.6500 5.6600 |
16:41 16:41 12:31 12:31
|
6 6 8 6
|
5,2800 5,2800 5,1600 5,1600
|
1 2 2 1 |
109 553 1506 980 |
5.1600 5.1400 5.1200 5.1000 |
5.3000 5.3200 5.3400 5.3600 |
3886 350 270 300 |
5 1 1 1 |
|
| REMAK |
10,8500 |
17:00 |
10 |
10.30 |
-2.69 % |
535 |
10.5000 |
10.8500 |
90 |
2 |
24 |
[+] |
| RMK |
10.30 11.05 |
9.2800 11.3000 |
16:26 16:06 16:03 16:01
|
65 100 96 125
|
10,5000 10,5000 10,5000 10,5000
|
1 2 5 1 |
140 120 1165 110 |
10.4000 10.3500 10.3000 10.1000 |
10.9500 11.0500 11.1000 11.4500 |
141 340 168 65 |
1 1 3 3 |
|
| RENDER |
81,0000 |
16:41 |
1 |
79.60 |
1.76 % |
6 |
80.2000 |
81.0000 |
25 |
1 |
54 |
[+] |
| RND |
76.80 81.00 |
71.8000 87.4000 |
15:32 15:14 13:56 13:44
|
83 1 15 33
|
80,2000 80,2000 80,0000 80,0000
|
1 1 3 1 |
31 25 48 8 |
79.4000 77.2000 77.0000 76.8000 |
82.0000 82.6000 83.0000 86.0000 |
431 15 33 252 |
2 1 1 1 |
|
| ROPCZYCE |
23,7000 |
16:19 |
2 |
24.10 |
-1.66 % |
20 |
23.6000 |
23.7000 |
6 |
1 |
30 |
[+] |
| RPC |
23.50 24.20 |
21.7000 26.5000 |
15:08 14:43 14:40 14:40
|
6 68 22 10
|
23,5000 23,5000 23,5000 23,5000
|
2 1 1 2 |
131 100 300 170 |
23.5000 23.3000 23.2000 23.1000 |
23.8000 23.9000 24.0000 24.3000 |
20 900 155 20 |
1 2 1 1 |
|
| RYVU |
26,7500 |
17:00 |
35 |
25.40 |
5.52 % |
38 |
26.5500 |
26.7500 |
1309 |
33 |
872 |
[+] |
| RVU |
25.40 27.00 |
22.9000 27.9000 |
17:00 17:00 17:00 17:00
|
47 1 65 12
|
26,7500 26,7500 26,7500 26,7500
|
3 4 1 2 |
1023 1978 1 188 |
26.3000 26.2000 26.1500 26.1000 |
26.8000 26.9000 26.9500 27.0000 |
67 1346 351 492 |
1 2 6 4 |
|
| SANOK |
20,1000 |
17:00 |
100 |
20.00 |
-0.99 % |
214 |
20.1000 |
20.3000 |
205 |
4 |
85 |
[+] |
| SNK |
19.85 20.30 |
18.0000 22.0000 |
17:00 17:00 17:00 16:21
|
179 10 134 5
|
20,1000 20,1000 20,1000 20,1000
|
1 3 8 4 |
111 276 1984 492 |
19.9000 19.8500 19.8000 19.7500 |
20.4000 20.5000 20.6000 20.7000 |
2676 957 766 396 |
8 8 4 6 |
|
| SANPL |
543,8000 |
17:00 |
129 |
545.00 |
0.26 % |
7 |
543.6000 |
544.4000 |
618 |
78 |
42 512 |
[+] |
| SPL |
534.80 549.20 |
490.5000 599.4000 |
17:00 17:00 17:00 17:00
|
23 33 107 71
|
543,8000 543,8000 543,8000 543,8000
|
1 1 1 1 |
101 1164 305 185 |
543.4000 543.0000 542.6000 542.4000 |
544.6000 544.8000 545.2000 545.4000 |
128 654 2 419 |
2 2 2 2 |
|
| SANTANDER |
42,5350 |
17:00 |
1 |
42.25 |
0.67 % |
88 |
42.2500 |
42.6000 |
518 |
1 |
41 |
[+] |
| SAN |
42.25 42.63 |
38.0250 46.4750 |
16:45 15:58 15:15 14:49
|
25 20 7 75
|
42,4850 42,5000 42,6000 42,6000
|
1 1 1 1 |
47 50 100 41 |
42.2000 42.0000 41.9000 41.5000 |
43.0000 44.0000 44.8000 45.0000 |
3201 135 181 70 |
2 1 1 3 |
|
| SANWIL |
1,2600 |
16:37 |
68 |
1.25 |
0.80 % |
7200 |
1.2500 |
1.2700 |
10 |
11 |
13 |
[+] |
| SNW |
1.23 1.27 |
1.1250 1.3650 |
16:05 15:37 14:43 14:17
|
300 100 186 1018
|
1,2400 1,2350 1,2650 1,2650
|
1 1 1 2 |
350 2600 1000 2700 |
1.2400 1.2350 1.2300 1.2250 |
1.2800 1.2850 1.2900 1.2950 |
10 1549 160 375 |
1 1 2 1 |
|
| SCPFL |
138,0000 |
17:00 |
3 |
139.20 |
-3.77 % |
9 |
138.0000 |
138.6000 |
22 |
19 |
2 653 |
[+] |
| SCP |
133.60 140.00 |
125.4000 153.0000 |
17:00 17:00 17:00 17:00
|
5 22 20 1
|
138,0000 138,0000 138,0000 138,0000
|
1 2 4 1 |
200 11 92 51 |
137.6000 137.2000 137.0000 136.8000 |
138.8000 139.0000 139.6000 139.8000 |
170 119 8 35 |
1 1 2 1 |
|
| SECOGROUP |
35,0000 |
15:35 |
2 |
33.00 |
6.06 % |
436 |
34.4000 |
35.0000 |
37 |
0 |
15 |
[+] |
| SWG |
33.00 35.00 |
29.8000 36.2000 |
14:15 13:30 13:10 13:10
|
1 1 17 8
|
34,0000 34,0000 35,0000 34,6000
|
2 1 1 1 |
262 53 382 1 |
34.0000 32.0000 26.2000 26.0000 |
35.4000 36.0000 37.2000 38.2000 |
230 100 5 240 |
1 1 1 1 |
|
| SEKO |
9,2400 |
16:41 |
101 |
9.22 |
0.22 % |
71 |
9.2400 |
9.3400 |
100 |
14 |
129 |
[+] |
| SEK |
9.20 9.38 |
8.3000 10.1000 |
16:41 16:33 16:32 16:01
|
100 6 100 107
|
9,2400 9,3600 9,3600 9,3600
|
1 5 4 2 |
294 646 918 122 |
9.2200 9.2000 9.1600 9.1000 |
9.3600 9.3800 9.4000 9.4200 |
1156 1432 1709 35 |
3 2 3 2 |
|
| SELENAFM |
57,8000 |
17:01 |
17 |
54.60 |
5.86 % |
36 |
57.6000 |
57.8000 |
385 |
9 |
511 |
[+] |
| SEL |
54.60 57.80 |
49.2000 60.0000 |
17:00 17:00 17:00 17:00
|
15 25 19 11
|
57,8000 57,8000 57,8000 57,8000
|
1 1 1 1 |
4 40 130 200 |
57.2000 56.8000 56.6000 56.2000 |
58.0000 58.8000 59.0000 59.6000 |
680 104 16 39 |
2 2 1 1 |
|
| SELVITA |
42,7000 |
17:00 |
20 |
41.20 |
4.40 % |
60 |
42.5000 |
42.7000 |
855 |
28 |
1 154 |
[+] |
| SLV |
40.90 42.80 |
37.1000 45.3000 |
17:00 17:00 16:46 16:46
|
12 50 10 10
|
42,7000 42,7000 42,8000 42,8000
|
1 1 1 1 |
105 350 239 40 |
42.3000 42.2000 42.0000 41.8000 |
42.8000 43.0000 43.1000 43.2000 |
111 475 47 45 |
1 5 1 1 |
|
| 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 |
0,3520 |
17:00 |
4000 |
0.37 |
-4.61 % |
2000 |
0.3520 |
0.3560 |
1000 |
74 |
26 |
[+] |
| SFS |
0.35 0.37 |
0.3320 0.4040 |
17:00 16:41 16:40 16:40
|
1000 5 1291 150
|
0,3520 0,3570 0,3500 0,3500
|
2 8 1 1 |
11800 32342 4943 3644 |
0.3510 0.3500 0.3490 0.3440 |
0.3570 0.3580 0.3680 0.3690 |
1495 6654 3500 7028 |
1 3 1 2 |
|
| SHOPER |
53,2000 |
17:00 |
84 |
53.00 |
1.53 % |
621 |
53.2000 |
53.6000 |
49 |
25 |
1 368 |
[+] |
| SHO |
52.80 55.00 |
47.7000 58.2000 |
17:00 17:00 17:00 17:00
|
1 5 92 50
|
53,2000 53,2000 53,2000 53,2000
|
9 2 3 7 |
1492 215 220 395 |
53.0000 52.8000 52.6000 52.4000 |
53.8000 54.0000 54.2000 54.4000 |
309 300 293 47 |
1 3 1 1 |
|
| SILVANO |
4,8500 |
10:59 |
270 |
0.00 |
0.00 % |
312 |
4.8000 |
4.8300 |
657 |
0 |
0 |
[+] |
| SFG |
0.00 0.00 |
4.3700 5.3200 |
10:59 09:00 13:34 13:34
|
136 25 331 990
|
4,8500 4,8500 4,9900 4,9900
|
1 1 1 2 |
418 911 300 315 |
4.7600 4.6100 4.5200 4.5000 |
4.9500 4.9700 4.9800 5.2800 |
136 134 270 111 |
1 1 1 1 |
|
| SIMFABRIC |
1,5380 |
16:16 |
10 |
1.53 |
1.18 % |
40 |
1.5220 |
1.5360 |
20 |
14 |
21 |
[+] |
| SIM |
1.51 1.54 |
1.3800 1.6840 |
16:16 16:15 15:19 15:19
|
20 20 10 50
|
1,5360 1,5220 1,5380 1,5360
|
1 4 1 5 |
587 1755 227 21810 |
1.5200 1.5100 1.5020 1.5000 |
1.5380 1.5400 1.5460 1.5480 |
684 600 430 800 |
1 1 1 1 |
|
| SKARBIEC |
33,1000 |
17:00 |
5 |
33.40 |
0.30 % |
766 |
32.5000 |
33.1000 |
245 |
2 |
53 |
[+] |
| SKH |
32.30 33.40 |
30.1000 36.7000 |
16:30 16:20 14:42 14:41
|
8 40 288 82
|
32,5000 33,1000 32,3000 32,3000
|
1 2 1 2 |
31 89 166 501 |
32.4000 32.3000 32.2000 32.1000 |
33.2000 33.4000 33.8000 33.9000 |
120 414 50 222 |
1 3 1 1 |
|
| SKYLINE |
1,3700 |
14:12 |
499 |
1.37 |
0.00 % |
501 |
1.4000 |
1.4300 |
2499 |
0 |
1 |
[+] |
| SKL |
1.37 1.37 |
1.2400 1.5000 |
15:44 10:27 12:06 10:22
|
1000 1004 210 88
|
1,3700 1,4000 1,4000 1,4500
|
1 2 1 1 |
74 8556 5000 1666 |
1.3600 1.3500 1.3000 1.2600 |
1.4400 1.4500 1.5000 1.5200 |
3000 6846 900 2000 |
1 3 1 1 |
|
| SNIEZKA |
82,0000 |
16:45 |
2 |
81.20 |
0.99 % |
61 |
81.4000 |
82.0000 |
307 |
0 |
30 |
[+] |
| SKA |
80.00 82.00 |
73.2000 89.2000 |
16:45 16:33 15:57 14:08
|
13 6 3 30
|
81,8000 81,8000 81,4000 82,0000
|
1 4 1 1 |
320 36 40 11 |
80.8000 80.0000 79.8000 79.6000 |
82.2000 82.6000 82.8000 83.0000 |
109 18 282 68 |
2 1 3 2 |
|
| SONEL |
14,8000 |
16:36 |
20 |
14.80 |
0.00 % |
199 |
14.8000 |
14.9000 |
712 |
2 |
33 |
[+] |
| SON |
14.60 14.95 |
13.3500 16.2500 |
16:36 16:36 14:08 14:08
|
40 40 80 108
|
14,8500 14,8500 14,9000 14,9000
|
1 1 2 1 |
94 3 1027 110 |
14.7500 14.6500 14.6000 14.5500 |
14.9500 15.0000 15.1500 15.2000 |
14 692 30 10 |
1 3 1 1 |
|
| SOPHARMA |
12,7500 |
13:18 |
10 |
0.00 |
1.59 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
| SPH |
0.00 0.00 |
11.3000 13.8000 |
12:36 12:36 11:57 11:57
|
140 110 11 11
|
12,5000 12,5000 12,4500 12,4500
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
| SPYROSOFT |
568,0000 |
16:23 |
3 |
572.00 |
-0.35 % |
5 |
570.0000 |
572.0000 |
4 |
0 |
72 |
[+] |
| SPR |
566.00 580.00 |
516.0000 628.0000 |
16:22 16:22 15:42 15:26
|
1 2 1 1
|
572,0000 572,0000 574,0000 570,0000
|
4 4 1 2 |
31 13 3 2 |
568.0000 566.0000 564.0000 562.0000 |
574.0000 578.0000 580.0000 584.0000 |
20 1 58 13 |
1 1 4 2 |
|
| STALEXP |
3,1000 |
17:00 |
89 |
3.14 |
-1.59 % |
7917 |
3.0800 |
3.1000 |
3234 |
388 |
1 209 |
[+] |
| STX |
3.06 3.17 |
2.8300 3.4500 |
16:49 16:48 16:48 16:44
|
322 319 4 42
|
3,1000 3,1000 3,0950 3,0950
|
2 8 7 2 |
3100 4365 6763 12700 |
3.0750 3.0700 3.0600 3.0550 |
3.1100 3.1150 3.1200 3.1250 |
3600 2432 2846 1692 |
2 1 2 1 |
|
| STALPROD |
232,0000 |
16:34 |
16 |
234.00 |
0.00 % |
280 |
232.0000 |
233.0000 |
9 |
1 |
136 |
[+] |
| STP |
230.00 234.00 |
211.0000 257.0000 |
16:19 16:18 16:18 16:13
|
10 100 4 2
|
233,0000 232,0000 232,0000 231,0000
|
1 10 3 4 |
18 254 79 195 |
231.0000 230.0000 229.0000 228.0000 |
234.0000 235.0000 236.0000 237.0000 |
79 199 78 25 |
4 4 3 2 |
|
| STALPROFI |
7,7000 |
17:00 |
200 |
7.54 |
2.94 % |
900 |
7.7000 |
7.7200 |
568 |
8 |
60 |
[+] |
| STF |
7.50 7.72 |
6.8000 8.2800 |
17:00 17:00 16:31 15:49
|
20 645 17 200
|
7,7000 7,7000 7,6600 7,7000
|
2 1 1 2 |
43 7 20 796 |
7.6600 7.6400 7.6200 7.6000 |
7.7400 7.7800 7.8000 7.8200 |
700 200 299 80 |
1 1 2 1 |
|
| STAPORKOW |
4,5800 |
16:40 |
13 |
4.50 |
1.78 % |
230 |
4.5000 |
4.5800 |
1134 |
2 |
9 |
[+] |
| ZUK |
4.42 4.60 |
4.0600 4.9400 |
15:54 15:37 15:17 14:18
|
1 41 41 85
|
4,5800 4,4400 4,5800 4,5800
|
1 3 2 2 |
1244 1792 4300 3442 |
4.4400 4.4200 4.4000 4.3400 |
4.6000 4.6600 4.7000 4.7800 |
1700 150 1885 100 |
1 1 1 1 |
|
| SUNEX |
3,9300 |
16:47 |
4 |
4.00 |
-0.76 % |
878 |
3.8900 |
3.9300 |
316 |
16 |
65 |
[+] |
| SNX |
3.89 4.00 |
3.6000 4.3900 |
16:39 16:39 16:39 16:13
|
122 500 100 142
|
3,8900 3,8900 3,9000 3,9000
|
1 2 2 1 |
87 1360 1870 500 |
3.8850 3.8800 3.8500 3.8350 |
3.9350 3.9450 3.9500 3.9550 |
10 504 800 3721 |
1 2 2 1 |
|
| SYGNITY |
87,6000 |
17:00 |
5 |
89.80 |
-0.90 % |
514 |
87.6000 |
89.0000 |
204 |
11 |
940 |
[+] |
| SGN |
86.40 90.00 |
81.0000 98.6000 |
17:00 17:00 16:39 16:37
|
10 11 38 1
|
87,6000 87,6000 88,6000 88,2000
|
1 6 1 2 |
104 43 50 85 |
87.2000 87.0000 86.8000 86.6000 |
89.2000 89.4000 89.8000 90.0000 |
44 207 1 880 |
3 2 1 2 |
|
| SYNEKTIK |
280,0000 |
17:00 |
6 |
278.80 |
1.82 % |
1 |
280.0000 |
281.2000 |
64 |
16 |
4 458 |
[+] |
| SNT |
275.80 282.00 |
251.0000 306.6000 |
17:00 17:00 17:00 17:00
|
10 1 1 2
|
280,0000 280,0000 280,0000 280,0000
|
2 5 1 1 |
3 228 54 17 |
279.8000 279.0000 278.8000 278.6000 |
281.4000 281.6000 282.0000 282.2000 |
54 13 484 10 |
1 1 7 1 |
|
| SYNTHAVERSE |
3,6200 |
17:00 |
108 |
3.52 |
2.55 % |
246 |
3.5800 |
3.6200 |
4075 |
98 |
355 |
[+] |
| SVE |
3.52 3.69 |
3.1700 3.8700 |
17:00 16:49 16:49 16:49
|
56 3 2 4
|
3,6200 3,6300 3,6000 3,6000
|
1 1 7 7 |
1000 3 14314 634 |
3.5750 3.5700 3.5600 3.5550 |
3.6300 3.6350 3.6400 3.6450 |
1154 1798 4292 12678 |
2 3 3 1 |
|
| TALEX |
19,4000 |
10:12 |
250 |
19.90 |
-2.02 % |
300 |
18.9000 |
19.9000 |
252 |
0 |
5 |
[+] |
| TLX |
19.40 19.90 |
18.0000 21.8000 |
09:00 09:01 09:01 09:01
|
1 2 2 2
|
19,9000 19,8000 19,8000 19,8000
|
1 1 1 1 |
80 1 3 30 |
18.6000 18.5000 18.0000 17.8000 |
20.0000 20.4000 20.6000 21.6000 |
300 20 80 150 |
1 1 1 1 |
|
| TARCZYNSKI |
118,5000 |
16:40 |
2 |
121.00 |
-2.07 % |
10 |
119.0000 |
120.5000 |
1 |
0 |
44 |
[+] |
| TAR |
118.00 121.00 |
109.0000 133.0000 |
16:40 16:40 16:40 16:40
|
12 8 127 10
|
119,0000 119,0000 119,0000 119,5000
|
8 2 2 1 |
64 3 3 2 |
118.0000 117.5000 117.0000 116.5000 |
121.0000 122.0000 122.5000 123.0000 |
6 1 141 740 |
1 1 3 6 |
|
| TATRY MOUNTAIN |
87,5000 |
10:14 |
20 |
89.00 |
-1.69 % |
92 |
87.5000 |
100.0000 |
22 |
0 |
4 |
[+] |
| TMR |
87.50 89.00 |
80.5000 97.5000 |
09:33 09:33 09:26 09:26
|
4 6 4 1
|
87,5000 89,0000 89,0000 89,0000
|
1 2 1 1 |
2 3 40 5 |
86.5000 86.0000 84.5000 80.0000 |
102.0000 103.0000 105.0000 107.0000 |
7 77 51 391 |
1 1 3 2 |
|
| TAURONPE |
8,6240 |
17:02 |
3830 |
8.68 |
-0.65 % |
14534 |
8.5840 |
8.6240 |
13131 |
3 172 |
27 202 |
[+] |
| TPE |
8.49 8.79 |
7.8120 9.5480 |
17:00 17:00 17:00 17:00
|
235 951 473 250
|
8,6240 8,6240 8,6240 8,6240
|
2 2 2 2 |
10819 8832 1806 3414 |
8.5820 8.5800 8.5780 8.5760 |
8.6260 8.6280 8.6300 8.6320 |
10023 10 27898 1000 |
1 1 2 1 |
|
| TENDERHUT |
5,8000 |
15:34 |
20 |
5.80 |
0.00 % |
16 |
5.7200 |
5.7400 |
16 |
1 |
6 |
[+] |
| THG |
5.70 5.90 |
5.2200 6.3800 |
15:32 15:32 15:32 15:24
|
4 20 20 16
|
5,7200 5,7400 5,7600 5,7800
|
1 1 1 1 |
18 15 20 20 |
5.7000 5.6800 5.6600 5.6400 |
5.8200 5.8400 5.8600 5.8800 |
20 20 20 20 |
1 1 1 1 |
|
| TERMOREX |
0,6900 |
10:15 |
29 |
0.69 |
0.73 % |
495 |
0.6800 |
0.6850 |
2764 |
0 |
0 |
[+] |
| TRR |
0.68 0.69 |
0.6200 0.7500 |
10:15 10:07 09:25 16:43
|
292 15 36 172
|
0,6850 0,6800 0,6850 0,6850
|
2 1 1 1 |
2750 500 500 500 |
0.6700 0.6650 0.6600 0.6550 |
0.6900 0.6950 0.7000 0.7050 |
471 3500 99209 500 |
1 2 4 1 |
|
| TESGAS |
1,9200 |
16:06 |
17 |
1.89 |
1.86 % |
1060 |
1.8900 |
1.9200 |
983 |
2 |
5 |
[+] |
| TSG |
1.89 1.94 |
1.7000 2.0700 |
14:24 11:49 11:35 11:13
|
100 700 283 229
|
1,8900 1,9400 1,9400 1,8850
|
1 3 2 1 |
400 8762 1471 850 |
1.8850 1.8800 1.8700 1.8650 |
1.9350 1.9500 1.9750 1.9800 |
1000 300 1000 800 |
1 1 1 1 |
|
| TEXT |
40,3600 |
17:04 |
50 |
39.08 |
3.33 % |
32 |
40.3200 |
40.3600 |
6 |
150 |
5 974 |
[+] |
| TXT |
38.88 41.00 |
35.1800 42.9800 |
17:03 17:03 17:02 17:00
|
60 215 100 40
|
40,3600 40,3600 40,3600 40,3600
|
1 1 1 1 |
100 38 50 15 |
40.3000 40.2800 40.2000 40.1400 |
40.3800 40.4000 40.4400 40.4800 |
36 15 2 300 |
3 1 2 1 |
|
| TORPOL |
57,9000 |
17:00 |
4 |
57.50 |
0.87 % |
10 |
57.5000 |
57.9000 |
451 |
15 |
870 |
[+] |
| TOR |
56.80 58.00 |
51.8000 63.2000 |
17:00 17:00 17:00 17:00
|
27 20 2 1
|
57,9000 57,9000 57,9000 57,9000
|
1 3 3 3 |
101 92 317 569 |
57.3000 57.1000 57.0000 56.8000 |
58.0000 58.1000 58.2000 58.3000 |
416 320 915 1000 |
4 2 1 1 |
|
| TOYA |
9,4300 |
17:00 |
10 |
9.37 |
1.29 % |
390 |
9.4300 |
9.4700 |
167 |
29 |
269 |
[+] |
| TOA |
9.36 9.50 |
8.4400 10.3000 |
17:00 17:00 17:00 17:00
|
4 46 100 4
|
9,4300 9,4300 9,4300 9,4300
|
1 2 3 3 |
260 100 3505 555 |
9.4200 9.4100 9.4000 9.3900 |
9.4800 9.4900 9.5000 9.5100 |
96 177 8090 10 |
1 1 6 1 |
|
| TRAKCJA |
3,4250 |
17:03 |
800 |
3.30 |
6.04 % |
2222 |
3.4200 |
3.4250 |
1791 |
504 |
1 698 |
[+] |
| TRK |
3.25 3.43 |
2.9700 3.6200 |
17:03 17:03 17:00 17:00
|
4188 812 200 687
|
3,4250 3,4250 3,4250 3,4250
|
2 2 1 2 |
3100 2224 1000 642 |
3.4100 3.4000 3.3950 3.3900 |
3.4300 3.4400 3.4500 3.4600 |
10036 9375 34146 3071 |
2 7 12 1 |
|
| TRANSPOL |
3,5400 |
17:00 |
129 |
3.77 |
-6.84 % |
448 |
3.5400 |
3.6300 |
5 |
17 |
63 |
[+] |
| TRN |
3.52 3.77 |
3.4000 4.1400 |
17:00 16:07 15:57 15:36
|
5 1350 450 27
|
3,5400 3,6100 3,6100 3,6100
|
3 1 2 1 |
5256 867 30 1 |
3.5200 3.5100 3.5000 3.4500 |
3.6800 3.6900 3.7000 3.7600 |
2631 1000 47491 10 |
2 1 2 1 |
|
| TSGAMES |
89,9000 |
17:02 |
214 |
87.00 |
3.21 % |
3 |
89.4000 |
89.9000 |
714 |
18 |
1 580 |
[+] |
| TEN |
86.90 89.90 |
78.3000 95.7000 |
17:00 17:00 17:00 17:00
|
23 75 5 20
|
89,9000 89,9000 89,9000 89,9000
|
2 1 2 2 |
134 92 145 300 |
89.3000 89.2000 89.1000 89.0000 |
90.0000 90.1000 90.2000 90.3000 |
276 158 624 37 |
8 3 3 1 |
|
| ULMA |
61,0000 |
16:02 |
67 |
60.50 |
0.83 % |
200 |
59.5000 |
61.5000 |
99 |
0 |
6 |
[+] |
| ULM |
59.00 61.00 |
54.5000 66.5000 |
16:02 14:45 12:55 11:12
|
1 7 24 1
|
61,0000 59,0000 61,0000 61,0000
|
2 1 1 1 |
93 6 12 20 |
57.0000 55.5000 55.0000 54.0000 |
62.0000 62.5000 63.5000 64.5000 |
800 30 34 34 |
4 1 1 1 |
|
| ULTGAMES |
11,8000 |
16:33 |
199 |
11.50 |
5.36 % |
611 |
11.4000 |
11.7500 |
200 |
10 |
113 |
[+] |
| ULG |
10.95 11.80 |
10.3500 12.6500 |
16:33 16:33 16:00 15:44
|
111 190 80 39
|
11,7500 11,7500 11,7500 11,7500
|
2 1 2 1 |
160 100 183 1000 |
11.3000 11.2500 11.2000 11.1500 |
11.8000 11.9000 11.9500 12.0500 |
411 100 719 916 |
3 1 3 1 |
|
| UNIBEP |
13,9000 |
17:00 |
8 |
14.05 |
0.72 % |
287 |
13.8000 |
13.9000 |
627 |
14 |
199 |
[+] |
| UNI |
13.80 14.35 |
12.6500 15.4500 |
16:49 16:49 16:49 16:49
|
37 1 2 60
|
13,8000 13,8000 13,8000 13,8500
|
2 3 2 4 |
60 333 751 1452 |
13.7500 13.7000 13.6500 13.6000 |
14.1500 14.2000 14.2500 14.3000 |
1 207 145 1326 |
1 4 2 2 |
|
| UNICREDIT |
292,6000 |
10:45 |
3 |
291.95 |
-0.48 % |
30 |
288.0000 |
321.1000 |
3 |
0 |
11 |
[+] |
| UCG |
274.50 292.60 |
262.8000 321.1000 |
10:10 09:57 09:18 09:16
|
7 20 3 2
|
292,5000 292,0500 292,5000 292,4500
|
1 1 0 0 |
50 8 0 0 |
263.0000 250.0000 0.0000 0.0000 |
345.0000 0.0000 0.0000 0.0000 |
8 0 0 0 |
1 0 0 0 |
|
| UNIMOT |
127,8000 |
17:02 |
470 |
127.00 |
0.63 % |
18 |
127.6000 |
128.0000 |
428 |
2 |
278 |
[+] |
| UNT |
126.80 127.80 |
114.4000 139.6000 |
17:00 16:49 16:49 16:49
|
1 50 40 20
|
127,8000 127,4000 127,4000 127,4000
|
1 2 2 2 |
144 79 29 17 |
127.4000 127.0000 126.8000 126.6000 |
128.4000 128.8000 130.0000 130.8000 |
8 6 116 2 |
1 2 2 2 |
|
| URTESTE |
38,5000 |
16:48 |
2 |
38.60 |
-3.75 % |
8 |
38.5000 |
39.8000 |
30 |
0 |
9 |
[+] |
| URT |
38.50 39.90 |
34.8000 42.4000 |
16:48 16:48 16:48 16:48
|
1 1 1 1
|
38,5000 38,8000 38,9000 39,0000
|
1 1 1 2 |
20 29 50 206 |
38.3000 38.2000 38.1000 38.0000 |
39.9000 40.0000 40.4000 40.6000 |
144 52 30 78 |
1 2 1 1 |
|
| VERCOM |
125,4000 |
17:01 |
58 |
128.00 |
-1.57 % |
113 |
125.4000 |
125.8000 |
33 |
4 |
479 |
[+] |
| VRC |
124.80 128.40 |
115.2000 140.8000 |
17:00 17:00 17:00 17:00
|
20 25 22 20
|
125,4000 125,4000 125,4000 125,4000
|
2 1 4 3 |
1010 2 17 32 |
125.2000 125.0000 124.8000 124.6000 |
126.0000 126.8000 127.0000 127.2000 |
1 116 8 29 |
1 2 1 1 |
|
| VIGOSYS |
445,0000 |
16:34 |
5 |
452.00 |
0.68 % |
18 |
445.0000 |
453.0000 |
7 |
0 |
84 |
[+] |
| VGO |
442.00 457.00 |
407.0000 497.0000 |
15:55 15:41 15:06 14:57
|
3 2 5 4
|
453,0000 453,0000 453,0000 453,0000
|
1 1 3 2 |
7 1 13 3 |
444.0000 443.0000 442.0000 441.0000 |
455.0000 458.0000 464.0000 465.0000 |
10 10 16 10 |
1 1 1 1 |
|
| VINDEXUS |
12,9500 |
17:02 |
25 |
12.90 |
0.39 % |
1 |
12.8000 |
12.9500 |
647 |
9 |
112 |
[+] |
| VIN |
12.75 13.00 |
11.6500 14.1500 |
17:00 16:33 16:33 16:33
|
7 171 50 300
|
12,9500 12,9500 12,9500 12,9500
|
4 3 2 1 |
2646 1833 1763 900 |
12.7500 12.6000 12.5000 12.4500 |
13.0000 13.1500 13.2000 13.3000 |
10765 30 127 188 |
10 1 1 2 |
|
| VIVID |
0,6760 |
16:47 |
3800 |
0.65 |
3.36 % |
879 |
0.6700 |
0.6760 |
1100 |
67 |
45 |
[+] |
| VVD |
0.65 0.68 |
0.5860 0.7140 |
16:44 16:33 16:30 15:49
|
1 100 74 851
|
0,6700 0,6760 0,6780 0,6780
|
1 2 1 1 |
1200 370 6700 10859 |
0.6680 0.6600 0.6560 0.6540 |
0.6780 0.6800 0.6820 0.6840 |
4950 95 785 20000 |
2 6 1 1 |
|
| VOTUM |
45,2000 |
17:00 |
30 |
45.00 |
0.56 % |
3027 |
45.0000 |
45.2000 |
580 |
13 |
602 |
[+] |
| VOT |
44.50 45.45 |
40.5000 49.5000 |
17:00 17:00 17:00 16:49
|
8 8 2 5
|
45,2000 45,2000 45,2000 45,2000
|
5 1 4 3 |
1626 10 75 30 |
44.8000 44.7500 44.7000 44.6500 |
45.4000 45.4500 45.5000 45.8000 |
1 124 134 30 |
1 1 2 3 |
|
| VOXEL |
120,0000 |
17:00 |
12 |
120.80 |
-0.66 % |
15 |
119.6000 |
120.0000 |
55 |
6 |
665 |
[+] |
| VOX |
119.40 123.00 |
108.8000 132.8000 |
17:00 16:45 16:44 16:43
|
1 11 2 13
|
120,0000 119,4000 119,8000 119,6000
|
1 5 3 3 |
20 144 41 556 |
119.4000 119.2000 119.0000 118.8000 |
120.2000 120.4000 120.6000 120.8000 |
1 18 13 5 |
1 2 2 1 |
|
| VRGSA |
4,6900 |
17:04 |
1076 |
4.87 |
-3.89 % |
4307 |
4.6700 |
4.6900 |
7444 |
262 |
1 237 |
[+] |
| VRG |
4.65 4.87 |
4.3900 5.3400 |
17:04 17:04 17:02 17:00
|
2924 400 1062 209
|
4,6900 4,6900 4,6900 4,6900
|
4 11 5 3 |
7125 14347 2475 7554 |
4.6600 4.6500 4.6400 4.6300 |
4.7000 4.7400 4.7500 4.7700 |
3242 6 5000 1018 |
1 1 1 2 |
|
| WARIMPEX |
2,4200 |
17:00 |
740 |
2.38 |
2.98 % |
2100 |
2.4000 |
2.4200 |
2656 |
31 |
73 |
[+] |
| WXF |
2.37 2.43 |
2.1500 2.6100 |
17:00 16:49 16:41 16:26
|
300 2658 2000 650
|
2,4200 2,4000 2,4000 2,4300
|
2 2 1 1 |
1580 1022 7053 100 |
2.3900 2.3800 2.3700 2.3600 |
2.4300 2.4400 2.4700 2.4800 |
1024 500 740 2665 |
3 1 2 2 |
|
| WASKO |
2,1700 |
17:00 |
72 |
2.32 |
-2.25 % |
900 |
2.1600 |
2.1700 |
1678 |
204 |
457 |
[+] |
| WAS |
2.12 2.32 |
2.0900 2.5500 |
17:00 17:00 16:19 16:18
|
1228 700 22 39
|
2,1700 2,1700 2,1800 2,1400
|
1 4 2 2 |
661 5749 1300 900 |
2.1400 2.1300 2.1200 2.1100 |
2.1800 2.1900 2.2000 2.2100 |
2544 3100 1111 2274 |
4 3 2 2 |
|
| WAWEL |
710,0000 |
15:41 |
10 |
702.00 |
1.43 % |
24 |
706.0000 |
710.0000 |
19 |
0 |
124 |
[+] |
| WWL |
700.00 710.00 |
632.0000 772.0000 |
15:21 15:21 15:21 15:21
|
6 3 7 2
|
710,0000 710,0000 710,0000 710,0000
|
2 2 1 2 |
50 45 1 2 |
704.0000 700.0000 698.0000 696.0000 |
714.0000 716.0000 718.0000 720.0000 |
27 21 6 23 |
3 2 1 2 |
|
| WIELTON |
5,5800 |
17:00 |
188 |
5.54 |
0.72 % |
1604 |
5.5800 |
5.5900 |
42131 |
109 |
609 |
[+] |
| WLT |
5.52 5.64 |
4.9900 6.0900 |
17:00 17:00 17:00 17:00
|
547 375 333 557
|
5,5800 5,5800 5,5800 5,5800
|
1 1 9 10 |
4 150 4095 8546 |
5.5700 5.5600 5.5200 5.5100 |
5.6000 5.6100 5.6200 5.6300 |
500 2 3000 152 |
1 1 2 2 |
|
| WIKANA |
7,1000 |
12:19 |
1439 |
6.80 |
0.00 % |
1110 |
7.0000 |
7.1000 |
3059 |
3 |
22 |
[+] |
| WIK |
6.80 7.10 |
6.1500 7.4500 |
12:19 12:19 12:19 10:02
|
1070 93 61 1
|
7,1000 7,1000 7,1000 7,1000
|
1 1 1 1 |
450 1000 891 1495 |
6.8000 6.7500 6.7000 6.6500 |
7.2000 7.3500 7.6000 7.8000 |
30 1030 1462 3273 |
1 1 2 1 |
|
| WIRTUALNA |
60,5000 |
17:00 |
14 |
60.40 |
2.37 % |
213 |
60.5000 |
61.2000 |
193 |
41 |
2 522 |
[+] |
| WPL |
59.90 61.80 |
54.4000 66.4000 |
17:00 17:00 17:00 17:00
|
1 26 4 30
|
60,5000 60,5000 60,5000 60,5000
|
3 7 5 8 |
208 1094 681 961 |
60.4000 60.2000 60.1000 60.0000 |
61.4000 61.5000 61.6000 61.7000 |
109 1735 15 195 |
1 2 2 2 |
|
| WITTCHEN |
15,2200 |
17:01 |
80 |
15.04 |
1.20 % |
88 |
15.2000 |
15.2200 |
44 |
44 |
666 |
[+] |
| WTN |
14.94 15.24 |
13.5400 16.5400 |
17:00 17:00 17:00 17:00
|
113 249 115 36
|
15,2200 15,2200 15,2200 15,2200
|
2 1 5 3 |
709 57 52 85 |
15.1400 15.1200 15.1000 15.0800 |
15.2400 15.2600 15.2800 15.3000 |
466 674 263 126 |
1 5 2 3 |
|
| WOODPCKR |
2,5600 |
16:46 |
109 |
2.50 |
2.40 % |
250 |
2.5600 |
2.6600 |
710 |
2 |
4 |
[+] |
| WPR |
2.42 2.63 |
2.2500 2.7500 |
16:46 15:52 15:52 14:11
|
191 209 91 9
|
2,5600 2,5600 2,5600 2,5600
|
1 1 2 1 |
15 5 697 400 |
2.5000 2.4100 2.4000 2.3800 |
2.6900 2.7000 2.7500 2.7700 |
10 15 464 858 |
1 1 2 1 |
|
| XPLUS |
2,5500 |
16:45 |
28 |
2.35 |
6.69 % |
15 |
2.4100 |
2.5500 |
190 |
10 |
25 |
[+] |
| XPL |
2.35 2.58 |
2.1200 2.5800 |
16:41 16:29 16:09 14:08
|
540 100 500 1067
|
2,5600 2,5600 2,5500 2,5500
|
1 1 2 2 |
5 100 1300 520 |
2.3600 2.3300 2.3200 2.3000 |
2.5600 2.5700 2.5800 2.5900 |
1160 1328 540 1309 |
2 1 1 3 |
|
| XTB |
72,2400 |
17:02 |
129 |
71.30 |
1.69 % |
47 |
72.0200 |
72.2400 |
2143 |
189 |
13 572 |
[+] |
| XTB |
71.30 72.40 |
64.1800 78.4200 |
17:00 17:00 17:00 17:00
|
13 66 674 73
|
72,2400 72,2400 72,2400 72,2400
|
1 2 2 1 |
29 51 65 1935 |
72.0000 71.9800 71.9200 71.8800 |
72.2600 72.2800 72.3000 72.3200 |
6 368 4084 2298 |
1 3 12 7 |
|
| XTPL |
72,4000 |
17:00 |
40 |
71.50 |
1.97 % |
143 |
71.7000 |
72.4000 |
21 |
2 |
149 |
[+] |
| XTP |
71.10 73.00 |
64.4000 78.6000 |
16:40 16:15 16:04 15:58
|
7 3 10 27
|
71,7000 71,8000 71,8000 71,8000
|
1 5 2 3 |
3 228 260 362 |
71.4000 71.2000 71.1000 71.0000 |
72.5000 72.7000 72.9000 73.0000 |
100 28 295 40 |
1 1 1 2 |
|
| YARRL |
6,7800 |
16:44 |
210 |
6.58 |
3.04 % |
10 |
6.6600 |
6.7800 |
280 |
7 |
45 |
[+] |
| YRL |
6.48 6.78 |
5.9400 7.2200 |
16:44 16:44 16:44 16:44
|
225 161 55 100
|
6,7800 6,7800 6,7800 6,7800
|
2 1 8 3 |
120 300 648 810 |
6.6400 6.5200 6.5000 6.4800 |
6.8200 6.8400 6.8600 6.9000 |
220 250 2941 300 |
1 1 1 2 |
|
| ZABKA |
22,8300 |
17:01 |
1302 |
22.89 |
-0.26 % |
1943 |
22.8200 |
22.8300 |
611 |
2 023 |
46 209 |
[+] |
| ZAB |
22.70 22.94 |
20.6100 25.1700 |
17:00 17:00 17:00 17:00
|
1014 1014 1014 968
|
22,8300 22,8300 22,8300 22,8300
|
1 1 2 2 |
1026 5 2652 10025 |
22.8100 22.8000 22.7900 22.7700 |
22.8500 22.8600 22.8800 22.9000 |
1613 7457 8973 4031 |
3 2 2 3 |
|
| ZAMET |
0,8180 |
17:00 |
5 |
0.77 |
6.23 % |
1041 |
0.8060 |
0.8180 |
2328 |
63 |
50 |
[+] |
| ZMT |
0.77 0.82 |
0.6940 0.8460 |
17:00 16:49 16:46 16:40
|
400 2000 4900 100
|
0,8180 0,8200 0,8100 0,8100
|
2 1 1 1 |
119 60 61 47 |
0.8020 0.8000 0.7940 0.7900 |
0.8200 0.8260 0.8280 0.8360 |
7141 774 2500 56 |
5 1 1 1 |
|
| ZEPAK |
17,7000 |
17:00 |
36 |
17.56 |
1.26 % |
5650 |
17.5800 |
17.7000 |
488 |
29 |
515 |
[+] |
| ZEP |
17.30 17.74 |
15.8200 19.3000 |
17:00 17:00 17:00 16:49
|
41 23 11 39
|
17,7000 17,7000 17,7000 17,7000
|
1 1 2 1 |
954 150 1847 100 |
17.5600 17.5200 17.5000 17.4600 |
17.7200 17.7400 17.7800 17.8000 |
257 2599 119 365 |
2 1 3 2 |
|
| ZREMB |
7,1900 |
17:00 |
2 |
7.10 |
1.27 % |
69 |
7.1500 |
7.1900 |
519 |
15 |
106 |
[+] |
| ZRE |
7.08 7.22 |
6.3900 7.8100 |
17:00 16:45 16:35 16:35
|
13 86 599 401
|
7,1900 7,1900 7,1200 7,1800
|
3 1 5 5 |
322 3 3390 1498 |
7.1200 7.1100 7.1000 7.0800 |
7.2000 7.2100 7.2200 7.2500 |
378 300 302 33 |
3 1 2 3 |
|
| ZUE |
12,0000 |
17:00 |
130 |
11.80 |
2.13 % |
500 |
11.9000 |
12.0000 |
4183 |
26 |
307 |
[+] |
| ZUE |
11.60 12.00 |
10.6500 12.9500 |
17:00 17:00 16:48 16:30
|
200 670 350 500
|
12,0000 12,0000 11,9500 11,9500
|
2 1 4 3 |
580 20 570 616 |
11.8000 11.7500 11.7000 11.6500 |
12.0500 12.1000 12.1500 12.2000 |
1000 1510 1000 1200 |
1 4 1 3 |
|