| 06MAGNA |
2,4300 |
13:30 |
1 |
2.42 |
-0.41 % |
851 |
2.4200 |
2.4300 |
280 |
0 |
0 |
[+] |
| 06N |
2.42 2.43 |
2.1800 2.6600 |
13:25 09:10 09:00 12:33
|
1 1 2 1
|
2,4200 2,4300 2,4200 2,4400
|
3 3 3 5 |
24 2320 733 2058 |
2.4100 2.4000 2.3900 2.3800 |
2.4400 2.4500 2.4600 2.4700 |
2190 541 1042 43 |
4 3 3 2 |
|
| 11B |
158,0000 |
13:37 |
86 |
155.50 |
0.45 % |
3 |
157.3000 |
158.2000 |
24 |
4 |
708 |
[+] |
| 11B |
155.50 159.90 |
140.0000 171.0000 |
13:37 13:37 13:37 13:36
|
37 24 3 1
|
158,0000 158,0000 158,0000 157,3000
|
2 1 1 2 |
18 75 61 94 |
156.7000 156.6000 156.5000 156.4000 |
158.3000 158.7000 158.9000 159.0000 |
10 56 20 3522 |
1 1 1 3 |
|
| 3RGAMES |
0,6760 |
13:37 |
4477 |
0.67 |
2.74 % |
25 |
0.6740 |
0.6760 |
523 |
26 |
17 |
[+] |
| 3RG |
0.66 0.69 |
0.6020 0.7340 |
13:03 12:30 11:44 11:44
|
140 1215 188 258
|
0,6820 0,6820 0,6880 0,6880
|
1 1 3 2 |
78 5000 36851 241 |
0.6640 0.6620 0.6600 0.6560 |
0.6820 0.6840 0.6860 0.6880 |
1551 294 390 289 |
2 1 2 1 |
|
| 4MASS |
4,0400 |
12:50 |
990 |
4.00 |
0.50 % |
865 |
4.0300 |
4.0400 |
762 |
7 |
30 |
[+] |
| 4MS |
4.00 4.04 |
3.6000 4.4000 |
12:27 12:14 12:14 11:59
|
413 1000 10 500
|
4,0200 4,0200 4,0200 4,0200
|
1 1 3 11 |
377 500 1420 4273 |
4.0200 4.0100 4.0050 4.0000 |
4.0450 4.0650 4.0800 4.1400 |
4 200 1000 228 |
2 2 1 1 |
|
| ABPL |
128,2000 |
13:28 |
3 |
128.20 |
0.00 % |
82 |
128.2000 |
129.2000 |
59 |
2 |
270 |
[+] |
| ABE |
127.40 130.00 |
115.4000 141.0000 |
13:28 13:27 13:24 13:22
|
3 17 9 21
|
128,2000 128,2000 128,2000 128,2000
|
1 3 3 1 |
3 284 410 510 |
128.0000 127.8000 127.6000 127.4000 |
129.4000 130.0000 130.2000 130.4000 |
92 817 1 215 |
1 8 1 2 |
|
| ACAUTOGAZ |
21,8000 |
13:17 |
5 |
21.60 |
0.93 % |
55 |
21.6000 |
21.7000 |
100 |
0 |
3 |
[+] |
| ACG |
21.60 21.80 |
19.4500 23.7000 |
12:37 12:08 11:46 11:46
|
1 7 1 1
|
21,6000 21,8000 21,8000 21,8000
|
8 4 1 3 |
1119 379 3 63 |
21.5000 21.4000 21.3000 21.2000 |
21.8000 21.9000 22.0000 22.4000 |
851 360 417 480 |
7 5 6 2 |
|
| ACTION |
29,6500 |
13:37 |
1 |
29.80 |
-0.84 % |
5 |
29.5500 |
29.6000 |
5 |
2 |
52 |
[+] |
| ACT |
29.50 29.80 |
26.8500 32.7500 |
13:37 13:30 13:27 13:27
|
4 1 1 5
|
29,6000 29,6000 29,6500 29,6500
|
3 3 2 3 |
4532 141 71 20 |
29.5000 29.4500 29.4000 29.3500 |
29.6500 29.7000 29.7500 29.8000 |
595 305 30 339 |
5 4 3 3 |
|
| ADIUVO |
0,5500 |
11:10 |
6179 |
0.56 |
-1.79 % |
2500 |
0.5520 |
0.5680 |
1000 |
20 |
11 |
[+] |
| ADV |
0.55 0.56 |
0.5040 0.6160 |
11:09 10:59 10:59 10:59
|
5200 50 1569 2500
|
0,5500 0,5500 0,5500 0,5520
|
1 2 1 1 |
3500 2850 3110 2386 |
0.5500 0.5420 0.5400 0.5380 |
0.5700 0.5720 0.5780 0.5820 |
2427 2100 1250 12887 |
1 1 1 1 |
|
| AGORA |
8,5000 |
13:22 |
4 |
8.60 |
-1.16 % |
100 |
8.4800 |
8.5000 |
684 |
2 |
13 |
[+] |
| AGO |
8.42 8.60 |
7.7400 9.4600 |
13:11 13:10 13:05 13:05
|
50 50 5 6
|
8,5000 8,5200 8,5200 8,5200
|
2 3 3 4 |
202 400 805 2242 |
8.4600 8.4400 8.4200 8.4000 |
8.5200 8.5400 8.5600 8.5800 |
245 7380 2 122 |
1 2 1 1 |
|
| AGROTON |
4,8900 |
13:05 |
20 |
4.89 |
0.00 % |
1 |
4.7050 |
4.7850 |
1 |
2 |
12 |
[+] |
| AGT |
4.70 4.90 |
4.4050 5.3700 |
12:59 12:59 12:59 12:59
|
255 62 308 237
|
4,7000 4,7000 4,7100 4,7200
|
1 1 2 1 |
35 14 503 600 |
4.7000 4.6450 4.6400 4.6100 |
4.8400 4.8850 4.8900 4.8950 |
4 36 855 227 |
1 4 3 3 |
|
| AIGAMES |
0,8000 |
13:27 |
6 |
0.83 |
-3.61 % |
1925 |
0.7800 |
0.8300 |
4889 |
2 |
2 |
[+] |
| ALG |
0.80 0.83 |
0.7460 0.9100 |
13:27 13:27 13:27 13:20
|
1897 100 70 30
|
0,8000 0,8020 0,8020 0,8020
|
1 1 1 3 |
1300 10 1000 2191 |
0.7700 0.7660 0.7560 0.7500 |
0.8340 0.8500 0.8700 0.8760 |
180 1200 150 6890 |
1 1 1 1 |
|
| AILLERON |
17,4000 |
13:26 |
1 |
17.50 |
-0.57 % |
52 |
17.4000 |
17.4200 |
8 |
6 |
107 |
[+] |
| ALL |
16.90 17.80 |
15.7600 19.2400 |
13:25 13:25 13:23 13:23
|
547 682 31 18
|
17,4000 17,4000 17,4200 17,4200
|
1 1 1 1 |
2 8 530 41 |
17.1400 17.0400 17.0000 16.9600 |
17.6400 17.6600 17.6800 17.7000 |
50 600 530 299 |
1 1 2 1 |
|
| AIRWAY |
0,3020 |
11:37 |
350 |
0.30 |
-0.17 % |
19 |
0.2970 |
0.3010 |
217 |
22 |
7 |
[+] |
| AWM |
0.30 0.30 |
0.2725 0.3325 |
10:25 10:21 10:12 10:11
|
1000 1000 1001 4700
|
0,3015 0,3015 0,2965 0,2970
|
1 1 2 2 |
2479 258 4211 1057 |
0.2965 0.2960 0.2955 0.2935 |
0.3015 0.3020 0.3030 0.3035 |
153 22666 8653 4000 |
1 3 2 1 |
|
| ALIOR |
122,6500 |
13:37 |
2 |
125.50 |
-1.53 % |
62 |
122.6000 |
122.6500 |
125 |
88 |
10 849 |
[+] |
| ALR |
122.00 125.50 |
112.9500 138.0500 |
13:37 13:37 13:37 13:37
|
58 15 25 58
|
122,6500 122,6500 122,7000 122,7000
|
2 8 1 2 |
53 351 65 1794 |
122.5500 122.5000 122.4500 122.4000 |
122.7000 122.7500 122.8000 122.8500 |
540 742 127 123 |
7 7 3 2 |
|
| ALLEGRO |
30,0600 |
13:37 |
5 |
29.86 |
0.80 % |
2861 |
30.0500 |
30.0600 |
177 |
993 |
29 881 |
[+] |
| ALE |
29.68 30.27 |
26.8700 32.8400 |
13:37 13:36 13:36 13:36
|
14 409 257 352
|
30,0500 30,0500 30,0500 30,0500
|
4 1 2 3 |
380 43 357 461 |
30.0450 30.0400 30.0350 30.0300 |
30.0700 30.0750 30.0900 30.0950 |
889 603 985 200 |
3 1 2 1 |
|
| ALTA |
1,6500 |
11:15 |
400 |
1.60 |
0.00 % |
188 |
1.6000 |
1.6500 |
2065 |
0 |
1 |
[+] |
| AAT |
1.60 1.65 |
1.4400 1.7600 |
10:55 14:24 14:24 14:24
|
12 6 2 2
|
1,6000 1,6550 1,6050 1,6050
|
1 2 1 1 |
797 512 4988 10 |
1.5950 1.5850 1.5800 1.5600 |
1.6650 1.6700 1.6800 1.6900 |
750 3164 4465 1481 |
1 1 1 2 |
|
| ALTUSTFI |
2,7300 |
11:57 |
9 |
2.69 |
1.87 % |
5 |
2.6800 |
2.7200 |
705 |
12 |
32 |
[+] |
| ALI |
2.66 2.73 |
2.4300 2.9500 |
11:57 11:35 11:35 11:35
|
5 1000 5500 2855
|
2,7200 2,6600 2,6600 2,6600
|
1 1 4 2 |
5 6700 1514 505 |
2.6700 2.6600 2.6500 2.6400 |
2.7300 2.7500 2.7600 2.7800 |
2818 3 2 4 |
4 3 2 2 |
|
| AMBRA |
19,0000 |
13:37 |
10 |
18.96 |
1.06 % |
1 |
18.9200 |
19.0000 |
270 |
3 |
58 |
[+] |
| AMB |
18.72 19.00 |
17.0800 20.8500 |
13:24 13:24 12:42 12:38
|
200 2 93 200
|
19,0000 19,0000 19,0000 19,0000
|
6 1 1 2 |
453 10 2 11 |
18.9000 18.8200 18.7600 18.7400 |
19.0200 19.0600 19.1400 19.1800 |
5 5 263 4 |
1 1 2 1 |
|
| AMICA |
52,2000 |
13:37 |
28 |
52.90 |
-1.32 % |
1103 |
52.1000 |
52.2000 |
130 |
8 |
412 |
[+] |
| AMC |
52.10 52.90 |
47.6500 58.1000 |
13:37 13:37 13:37 13:37
|
300 1 38 1
|
52,2000 52,2000 52,3000 52,3000
|
15 1 6 3 |
925 29 725 281 |
52.0000 51.9000 51.8000 51.7000 |
52.4000 52.5000 52.6000 52.7000 |
183 200 65 357 |
2 1 2 2 |
|
| AMREST |
10,9200 |
13:31 |
68 |
10.98 |
-1.27 % |
461 |
10.9200 |
10.9800 |
1406 |
28 |
308 |
[+] |
| EAT |
10.92 11.12 |
9.8900 12.0600 |
13:31 13:31 13:31 13:31
|
109 73 43 357
|
10,9200 10,9600 10,9600 10,9600
|
15 3 5 3 |
3218 273 4998 1844 |
10.9000 10.8800 10.8600 10.8400 |
11.0000 11.0200 11.0400 11.0600 |
523 2021 3322 267 |
2 3 2 1 |
|
| ANSWEAR |
18,9000 |
13:35 |
150 |
19.30 |
0.00 % |
16 |
18.8800 |
18.9000 |
273 |
7 |
133 |
[+] |
| ANR |
18.88 19.32 |
17.3800 21.2000 |
13:23 13:23 13:15 13:15
|
26 26 6 34
|
18,8800 18,8800 19,0400 18,9000
|
1 1 4 1 |
50 4 155 6 |
18.8600 18.8400 18.8000 18.7600 |
18.9800 19.0400 19.1800 19.2000 |
653 424 25 530 |
3 2 1 4 |
|
| APATOR |
24,4000 |
13:34 |
30 |
25.00 |
-2.01 % |
97 |
24.3500 |
24.5000 |
12 |
9 |
220 |
[+] |
| APT |
23.10 25.00 |
22.5000 27.5000 |
13:34 13:19 12:40 12:39
|
25 40 8 25
|
24,4000 24,5000 24,5000 24,4000
|
4 3 3 2 |
221 174 252 1111 |
24.3000 24.2500 24.2000 24.1500 |
24.5500 24.6000 24.6500 24.7000 |
68 239 83 21 |
1 2 1 1 |
|
| APLISENS |
18,0000 |
12:01 |
1 |
18.40 |
-2.17 % |
119 |
18.0000 |
18.4000 |
198 |
0 |
3 |
[+] |
| APN |
18.00 18.40 |
16.6000 20.2000 |
12:01 09:00 09:00 15:07
|
10 86 50 3
|
18,0000 18,4000 18,4000 18,4000
|
2 1 1 2 |
490 42 1 193 |
17.8500 17.8000 17.7000 17.6500 |
18.5000 18.6000 18.6500 18.7000 |
1100 100 522 41 |
3 1 3 3 |
|
| APSENERGY |
4,2100 |
13:23 |
400 |
4.03 |
5.25 % |
500 |
4.1500 |
4.1800 |
500 |
51 |
210 |
[+] |
| APE |
3.98 4.34 |
3.6300 4.4300 |
13:23 13:17 13:14 13:13
|
13 1 950 6
|
4,2100 4,2500 4,2800 4,3000
|
2 3 1 2 |
1947 3051 660 2009 |
4.1400 4.1000 4.0600 4.0500 |
4.2000 4.3200 4.3300 4.3400 |
2287 990 993 2291 |
2 1 2 3 |
|
| ARCHICOM |
52,4000 |
12:14 |
28 |
52.80 |
-1.50 % |
36 |
52.4000 |
53.2000 |
33 |
0 |
3 |
[+] |
| ARH |
51.00 53.60 |
47.6000 58.0000 |
11:59 11:18 11:11 11:11
|
1 1 1 4
|
52,4000 52,4000 53,4000 53,4000
|
1 2 2 1 |
98 432 268 2 |
52.2000 52.0000 51.6000 51.4000 |
53.4000 53.6000 53.8000 54.0000 |
45 467 576 164 |
1 3 3 2 |
|
| ARCTIC |
6,5000 |
13:25 |
964 |
6.55 |
-0.15 % |
36 |
6.5000 |
6.5300 |
328 |
95 |
624 |
[+] |
| ATC |
6.45 6.60 |
5.9000 7.2000 |
13:20 13:19 13:19 13:19
|
25 184 8 8
|
6,5000 6,4500 6,4500 6,4600
|
3 1 1 1 |
1547 247 410 2000 |
6.4500 6.4400 6.4300 6.4200 |
6.5400 6.5500 6.5600 6.5700 |
3896 320 7500 6167 |
3 1 2 4 |
|
| ARLEN |
30,4000 |
13:28 |
7 |
30.55 |
-0.65 % |
12 |
30.4000 |
30.5000 |
54 |
2 |
61 |
[+] |
| ARL |
30.30 30.70 |
27.5000 33.6000 |
13:28 13:25 13:02 12:41
|
29 1 5 130
|
30,4000 30,4000 30,5000 30,4000
|
4 2 6 3 |
599 801 990 854 |
30.3000 30.2500 30.2000 30.1500 |
30.5500 30.6000 30.7000 30.7500 |
20 162 120 135 |
1 2 1 1 |
|
| ARTIFEX |
22,2500 |
13:13 |
147 |
22.10 |
1.60 % |
399 |
22.2500 |
22.3500 |
133 |
7 |
166 |
[+] |
| ART |
22.00 22.50 |
19.9000 24.3000 |
13:12 12:45 12:44 12:44
|
150 40 4 100
|
22,3000 22,4000 22,2500 22,2500
|
3 1 1 4 |
621 100 2750 1142 |
22.2000 22.1500 21.9000 21.8000 |
22.4000 22.5000 22.6000 22.6500 |
490 194 531 300 |
3 1 3 1 |
|
| ASBIS |
63,8500 |
13:37 |
10 |
63.85 |
0.24 % |
449 |
63.6500 |
63.8500 |
160 |
70 |
4 433 |
[+] |
| ASB |
62.75 64.35 |
57.5000 70.2000 |
13:32 13:30 13:29 13:29
|
10 20 125 37
|
63,8500 63,6500 63,8000 63,8000
|
8 4 8 5 |
1112 509 3026 620 |
63.6000 63.5500 63.5000 63.4500 |
63.9000 63.9500 64.0000 64.0500 |
362 285 2886 1025 |
4 6 6 5 |
|
| ASMGROUP |
0,2500 |
13:05 |
44987 |
0.25 |
-0.40 % |
44987 |
0.2470 |
0.2520 |
3000 |
392 |
98 |
[+] |
| ASM |
0.25 0.26 |
0.2260 0.2760 |
13:00 13:00 13:00 13:00
|
58540 62 58 13340
|
0,2460 0,2460 0,2460 0,2470
|
4 2 5 6 |
10909 21469 45120 33378 |
0.2450 0.2440 0.2430 0.2420 |
0.2540 0.2570 0.2580 0.2590 |
19166 9923 20605 30530 |
3 1 2 2 |
|
| ASSECOBS |
84,6000 |
13:31 |
100 |
86.20 |
-1.17 % |
27 |
84.4000 |
85.6000 |
111 |
3 |
266 |
[+] |
| ABS |
84.60 86.60 |
77.6000 94.8000 |
13:31 13:31 13:31 13:31
|
19 5 30 10
|
84,6000 84,6000 84,8000 84,8000
|
1 5 2 3 |
12 221 125 53 |
84.0000 83.6000 83.0000 82.2000 |
85.8000 86.4000 86.6000 86.8000 |
466 389 150 11 |
1 2 1 1 |
|
| ASSECOPOL |
195,1000 |
13:37 |
23 |
198.30 |
-1.54 % |
598 |
195.0000 |
195.1500 |
314 |
46 |
8 988 |
[+] |
| ACP |
195.00 199.40 |
178.5000 218.1000 |
13:37 13:37 13:37 13:37
|
60 28 19 14
|
195,1000 195,0500 195,0500 195,1000
|
1 1 1 2 |
3 83 40 66 |
194.9500 194.8500 194.8000 194.6000 |
195.2000 195.2500 195.3000 195.3500 |
101 257 400 145 |
2 5 11 3 |
|
| ASSECOSEE |
60,5000 |
13:34 |
1 |
60.80 |
-0.17 % |
1 |
60.3000 |
60.5000 |
181 |
2 |
101 |
[+] |
| ASE |
60.10 60.90 |
54.8000 66.8000 |
13:24 13:24 13:18 13:18
|
13 2 1 1
|
60,5000 60,5000 60,5000 60,5000
|
7 6 18 6 |
149 295 1332 158 |
60.2000 60.1000 60.0000 59.9000 |
60.6000 60.8000 60.9000 61.0000 |
290 45 300 200 |
1 1 1 2 |
|
| ASTARTA |
50,0000 |
13:33 |
11 |
49.90 |
1.01 % |
330 |
50.0000 |
50.2000 |
298 |
5 |
244 |
[+] |
| AST |
49.40 50.20 |
44.9500 54.8000 |
13:27 13:27 13:23 13:23
|
200 8 1 59
|
50,0000 50,0000 50,2000 50,2000
|
1 1 3 1 |
99 25 75 160 |
49.6000 49.5000 49.4000 49.3500 |
50.3000 50.7000 50.8000 50.9000 |
1785 1 188 34 |
1 1 2 2 |
|
| ATAL |
61,3000 |
13:28 |
1 |
61.30 |
1.16 % |
51 |
61.1000 |
61.2000 |
4 |
1 |
82 |
[+] |
| 1AT |
60.80 61.40 |
55.2000 67.4000 |
13:24 13:24 13:24 13:23
|
1 3 5 2
|
61,1000 61,1000 61,1000 61,1000
|
2 1 4 1 |
225 40 153 134 |
61.0000 60.9000 60.8000 60.7000 |
61.3000 61.4000 61.5000 61.6000 |
357 827 725 1090 |
3 8 8 4 |
|
| ATENDE |
3,2200 |
13:23 |
2 |
3.36 |
-4.17 % |
498 |
3.2200 |
3.2700 |
288 |
17 |
56 |
[+] |
| ATD |
3.21 3.36 |
3.0300 3.6900 |
12:51 12:45 12:45 12:45
|
40 171 582 27
|
3,2300 3,3300 3,2100 3,2100
|
2 6 1 2 |
1418 2988 100 3196 |
3.2100 3.2000 3.1800 3.1600 |
3.2800 3.3200 3.3400 3.4000 |
3049 1800 609 500 |
1 1 3 1 |
|
| ATLANTAPL |
18,0000 |
13:29 |
1 |
18.20 |
0.28 % |
47 |
18.0000 |
18.2000 |
717 |
0 |
0 |
[+] |
| ATP |
18.00 18.20 |
16.4000 20.0000 |
13:24 12:45 12:35 12:05
|
1 20 1 1
|
18,0000 18,2000 18,0000 18,2000
|
1 1 3 1 |
44 1 446 641 |
17.9500 17.8500 17.6000 17.5500 |
18.7500 19.0000 19.0500 19.1000 |
27 790 155 1 |
1 1 3 1 |
|
| ATMGRUPA |
3,9800 |
13:36 |
33 |
3.96 |
-0.50 % |
993 |
3.9600 |
3.9800 |
935 |
13 |
51 |
[+] |
| ATG |
3.95 3.99 |
3.5700 4.3500 |
13:24 13:13 13:13 13:13
|
30 7 378 633
|
3,9800 3,9700 3,9600 3,9600
|
7 2 3 3 |
4592 760 1672 2210 |
3.9500 3.9400 3.9300 3.9200 |
3.9900 4.0000 4.0100 4.0200 |
682 2936 1210 3959 |
1 2 2 6 |
|
| ATREM |
64,2000 |
13:37 |
26 |
64.60 |
0.31 % |
543 |
64.1000 |
64.4000 |
500 |
7 |
432 |
[+] |
| ATR |
63.80 64.60 |
58.2000 71.0000 |
13:37 13:37 13:35 13:22
|
5 9 21 1
|
64,2000 64,2000 64,1000 64,1000
|
3 2 1 1 |
80 120 500 8 |
64.0000 63.9000 63.8000 63.7000 |
64.5000 64.6000 64.8000 64.9000 |
356 1016 233 890 |
4 4 3 5 |
|
| AUTOPARTN |
22,5500 |
13:28 |
360 |
22.80 |
-1.10 % |
22826 |
22.5000 |
22.6000 |
2257 |
62 |
1 399 |
[+] |
| APR |
22.25 22.80 |
20.5500 25.0500 |
13:28 13:28 13:25 13:25
|
250 15 221 44
|
22,5500 22,5500 22,6000 22,5500
|
2 6 7 7 |
2043 5655 3919 4703 |
22.4000 22.3500 22.3000 22.2500 |
22.6500 22.7000 22.7500 22.8000 |
408 2900 1783 8365 |
2 6 5 9 |
|
| BBIDEVNFI |
5,4000 |
13:30 |
1 |
5.44 |
-2.17 % |
61 |
5.4000 |
5.5000 |
313 |
1 |
6 |
[+] |
| BBD |
5.38 5.44 |
4.9000 5.9800 |
13:24 10:54 10:54 09:05
|
2 100 500 500
|
5,4000 5,3800 5,3800 5,4400
|
2 1 1 3 |
955 998 500 856 |
5.3800 5.3600 5.3400 5.3200 |
5.5200 5.5400 5.5600 5.5800 |
549 1000 366 299 |
1 1 1 1 |
|
| BENEFIT |
4 054,0000 |
13:35 |
2 |
4,070.00 |
0.05 % |
12 |
4054.0000 |
4060.0000 |
12 |
4 |
14 789 |
[+] |
| BFT |
4,028.00 4,108.00 |
3664.0000 4476.0000 |
13:34 13:34 13:34 13:34
|
3 2 3 1
|
4 052,0000 4 054,0000 4 052,0000 4 052,0000
|
2 1 1 2 |
10 3 2 22 |
4052.0000 4050.0000 4048.0000 4042.0000 |
4062.0000 4066.0000 4068.0000 4070.0000 |
4 11 10 1 |
1 4 3 1 |
|
| BEST |
28,8000 |
13:22 |
4 |
28.40 |
-0.69 % |
60 |
28.5000 |
28.8000 |
687 |
5 |
140 |
[+] |
| BST |
28.30 28.80 |
25.6000 31.2000 |
13:18 13:18 12:00 11:59
|
1 1 713 287
|
28,8000 28,8000 28,4000 28,4000
|
2 5 2 3 |
1090 659 167 482 |
28.4000 28.3000 28.2000 28.1000 |
29.0000 29.4000 29.7000 29.8000 |
475 8 35 100 |
4 1 1 2 |
|
| BETACOM |
5,2400 |
11:26 |
2000 |
5.06 |
0.00 % |
786 |
5.1200 |
5.2400 |
4798 |
3 |
16 |
[+] |
| BCM |
5.06 5.24 |
4.5600 5.5600 |
11:24 09:47 09:46 09:44
|
320 233 50 50
|
5,2400 5,0600 5,0600 5,0600
|
1 3 1 1 |
1000 3890 157 317 |
5.1000 5.0400 5.0000 4.9800 |
5.2600 5.3200 5.5000 5.5600 |
988 824 2535 635 |
1 1 3 1 |
|
| BIGCHEESE |
5,2700 |
13:36 |
37 |
5.36 |
-2.04 % |
1494 |
5.2000 |
5.2700 |
774 |
4 |
22 |
[+] |
| BCS |
5.20 5.38 |
4.8250 5.8900 |
13:25 13:10 12:55 12:47
|
101 101 100 54
|
5,2000 5,2000 5,2000 5,2000
|
2 1 2 2 |
250 1 345 571 |
5.1900 5.1800 5.1500 5.1200 |
5.2800 5.3000 5.3400 5.3500 |
1135 3 164 430 |
2 1 1 1 |
|
| BIOCELTIX |
85,5000 |
13:33 |
233 |
88.00 |
-1.72 % |
361 |
85.5000 |
86.1000 |
44 |
3 |
262 |
[+] |
| BCX |
85.50 88.90 |
79.2000 96.8000 |
13:33 13:33 13:33 13:33
|
505 13 4 13
|
85,5000 85,6000 85,6000 85,6000
|
1 1 1 2 |
5 12 77 24 |
85.4000 85.3000 85.2000 85.1000 |
86.2000 86.5000 86.7000 87.0000 |
39 30 211 90 |
1 1 1 2 |
|
| BIOMAXIMA |
11,7200 |
13:07 |
7 |
11.78 |
-0.51 % |
5 |
11.7000 |
11.7200 |
43 |
1 |
12 |
[+] |
| BMX |
11.54 11.78 |
10.6200 12.9400 |
12:47 12:47 12:47 12:47
|
101 1 1 50
|
11,5400 11,5600 11,5600 11,5600
|
3 4 6 2 |
150 811 1514 100 |
11.5400 11.5200 11.5000 11.4800 |
11.7400 11.7600 11.7800 11.8000 |
50 50 824 894 |
1 1 6 4 |
|
| BIOTON |
4,1650 |
13:27 |
188 |
4.17 |
0.85 % |
449 |
4.1350 |
4.1650 |
120 |
2 |
9 |
[+] |
| BIO |
4.13 4.18 |
3.7550 4.5850 |
13:27 12:44 12:35 12:28
|
4 226 1 519
|
4,1650 4,1600 4,1350 4,1400
|
4 1 3 2 |
1335 304 809 704 |
4.1300 4.1250 4.1200 4.1150 |
4.1700 4.1750 4.1800 4.1850 |
1187 224 1363 4611 |
1 3 4 4 |
|
| BLOOBER |
25,6500 |
13:35 |
25 |
25.80 |
-1.35 % |
80 |
25.5000 |
25.6500 |
143 |
7 |
184 |
[+] |
| BLO |
25.40 26.00 |
23.2500 28.3500 |
13:26 13:16 12:38 12:38
|
20 50 1 3
|
25,6000 25,5000 25,5500 25,5500
|
1 2 7 1 |
72 201 444 80 |
25.4500 25.3500 25.3000 25.2500 |
25.7000 25.7500 25.8000 25.8500 |
160 100 362 915 |
1 1 2 2 |
|
| BNPPL |
145,8000 |
12:55 |
1 |
146.80 |
0.14 % |
97 |
145.2000 |
145.8000 |
116 |
4 |
552 |
[+] |
| BNP |
144.00 146.80 |
132.2000 161.4000 |
12:42 12:42 12:39 12:39
|
6 19 25 72
|
145,2000 145,2000 145,6000 145,6000
|
3 2 2 4 |
32 16 61 109 |
145.0000 144.4000 144.2000 144.0000 |
146.0000 146.2000 146.4000 146.8000 |
147 24 52 17 |
2 1 2 1 |
|
| BOGDANKA |
26,1500 |
13:37 |
222 |
25.75 |
2.75 % |
936 |
26.1000 |
26.1500 |
2 |
100 |
2 607 |
[+] |
| LWB |
25.70 26.20 |
23.2000 28.3000 |
13:37 13:36 13:35 13:35
|
19 220 222 222
|
26,1500 26,1500 26,1500 26,1500
|
2 3 4 3 |
223 486 6210 1907 |
26.0500 26.0000 25.9500 25.9000 |
26.2000 26.2500 26.3000 26.3500 |
2406 1130 485 2014 |
12 8 7 9 |
|
| BOOMBIT |
6,1800 |
12:58 |
180 |
6.20 |
0.65 % |
100 |
6.1600 |
6.1800 |
120 |
0 |
1 |
[+] |
| BBT |
6.18 6.20 |
5.5800 6.8200 |
11:08 12:50 11:18 11:18
|
2 1 137 10
|
6,2000 6,1400 6,1400 6,1800
|
2 2 1 1 |
360 50 217 212 |
6.1200 6.1000 6.0800 6.0600 |
6.2000 6.2600 6.2800 6.3000 |
65 137 591 210 |
1 1 2 2 |
|
| BORYSZEW |
4,8450 |
13:28 |
1 |
4.88 |
-0.72 % |
715 |
4.8400 |
4.8450 |
2352 |
50 |
242 |
[+] |
| BRS |
4.78 4.90 |
4.3950 5.3600 |
13:25 13:14 13:03 12:58
|
385 8 629 3
|
4,8400 4,8350 4,8400 4,8450
|
1 4 1 3 |
491 1214 200 5233 |
4.8350 4.8300 4.8250 4.8100 |
4.8500 4.8550 4.8600 4.8650 |
2283 1950 1000 400 |
1 1 1 1 |
|
| BOS |
10,2800 |
13:33 |
1 |
10.28 |
0.00 % |
645 |
10.2200 |
10.2800 |
60 |
8 |
80 |
[+] |
| BOS |
10.20 10.28 |
9.2600 11.3000 |
13:33 13:33 13:25 13:21
|
2500 41 10 11
|
10,2600 10,2600 10,2600 10,2600
|
1 3 3 2 |
759 202 1325 1253 |
10.2000 10.1800 10.1600 10.1400 |
10.3000 10.3200 10.3400 10.3600 |
637 14376 1 1026 |
6 6 1 3 |
|
| BOWIM |
6,9800 |
13:35 |
845 |
7.06 |
-1.13 % |
845 |
6.9800 |
7.0000 |
1289 |
12 |
85 |
[+] |
| BOW |
6.90 7.06 |
6.3600 7.7600 |
13:32 12:52 12:46 12:46
|
3645 151 3 363
|
6,9800 6,9800 6,9800 6,9800
|
1 1 4 1 |
1557 29 3714 1105 |
6.9600 6.9200 6.9000 6.8600 |
7.0200 7.0400 7.0600 7.0800 |
1486 1200 1050 100 |
1 2 1 1 |
|
| BUDIMEX |
654,2000 |
13:37 |
5 |
656.20 |
0.03 % |
112 |
653.6000 |
654.2000 |
66 |
28 |
18 540 |
[+] |
| BDX |
646.00 659.00 |
590.6000 721.8000 |
13:36 13:36 13:36 13:36
|
4 16 6 4
|
654,2000 654,2000 654,2000 654,2000
|
2 1 6 2 |
35 5 71 25 |
653.4000 653.2000 653.0000 652.8000 |
654.4000 654.6000 654.8000 655.0000 |
27 28 25 44 |
2 2 2 2 |
|
| BUMECH |
22,7200 |
13:35 |
25 |
21.12 |
9.23 % |
300 |
22.6400 |
22.7000 |
60 |
252 |
5 728 |
[+] |
| BMC |
21.12 23.76 |
20.9000 25.5400 |
13:35 13:32 13:32 13:32
|
75 1 40 7
|
22,7000 22,7200 22,7200 22,6800
|
2 1 3 1 |
129 200 81 500 |
22.6200 22.6000 22.5400 22.5200 |
22.7200 22.7400 22.7600 22.7800 |
107 800 100 70 |
1 1 1 1 |
|
| CAPITAL |
3,8800 |
13:28 |
300 |
3.78 |
2.65 % |
2897 |
3.8400 |
3.8800 |
5700 |
256 |
978 |
[+] |
| CPA |
3.68 3.92 |
3.4200 4.1400 |
13:27 13:27 13:27 13:27
|
246 600 725 229
|
3,8600 3,8600 3,8600 3,8600
|
2 2 6 4 |
4750 6000 12548 5378 |
3.8200 3.8000 3.7800 3.7600 |
3.9000 3.9200 3.9400 3.9600 |
4770 7980 8609 9650 |
3 3 5 4 |
|
| CAPITEA |
0,5220 |
13:28 |
33 |
0.53 |
-1.14 % |
13000 |
0.5200 |
0.5220 |
3127 |
99 |
51 |
[+] |
| CAP |
0.51 0.53 |
0.4760 0.5800 |
13:03 12:52 12:07 12:07
|
1045 1715 48 4952
|
0,5220 0,5200 0,5180 0,5180
|
2 3 4 3 |
15000 7730 9551 10899 |
0.5160 0.5140 0.5120 0.5100 |
0.5240 0.5260 0.5280 0.5300 |
2100 6066 4451 4959 |
1 2 1 1 |
|
| CAPTORTX |
79,8000 |
12:43 |
33 |
81.30 |
-0.13 % |
104 |
79.2000 |
79.8000 |
161 |
1 |
79 |
[+] |
| CTX |
78.40 81.30 |
73.2000 89.4000 |
12:43 12:36 12:36 12:15
|
4 5 35 1
|
79,8000 79,8000 79,8000 79,8000
|
1 1 1 1 |
95 166 25 50 |
78.9000 78.8000 77.9000 77.8000 |
80.0000 80.4000 80.5000 80.6000 |
49 50 60 118 |
2 1 1 2 |
|
| CASPAR |
5,1000 |
09:43 |
37 |
5.05 |
0.00 % |
10 |
4.9000 |
5.0000 |
1387 |
0 |
0 |
[+] |
| CSR |
5.05 5.10 |
4.5600 5.5500 |
09:43 09:00 09:00 09:00
|
2 2 2 2
|
5,0500 5,1000 5,0500 4,9800
|
1 1 1 1 |
1700 10 141 3 |
4.8800 4.8000 4.7200 4.5200 |
5.0500 5.1000 5.1500 5.2000 |
2 1846 7429 32 |
1 3 2 3 |
|
| CAVATINA |
13,2000 |
13:14 |
100 |
13.75 |
-4.00 % |
100 |
13.2000 |
13.3000 |
100 |
1 |
9 |
[+] |
| CAV |
13.05 13.75 |
12.4000 15.1000 |
12:31 12:31 11:45 11:45
|
90 10 3 231
|
13,1000 13,1000 13,0500 13,1000
|
1 2 1 1 |
100 121 197 10 |
13.1500 13.1000 13.0500 13.0000 |
13.4000 13.5000 13.7500 13.8000 |
100 590 159 17 |
1 2 1 1 |
|
| CDPROJEKT |
264,5000 |
13:37 |
1 |
265.00 |
0.11 % |
150 |
264.1000 |
264.5000 |
173 |
87 |
22 970 |
[+] |
| CDR |
261.50 266.00 |
238.5000 291.5000 |
13:37 13:37 13:37 13:37
|
1 12 2922 34
|
264,1000 264,1000 264,4000 264,4000
|
4 5 4 4 |
247 198 218 289 |
264.0000 263.9000 263.8000 263.7000 |
264.6000 264.7000 264.8000 264.9000 |
75 115 269 437 |
4 7 6 4 |
|
| CDRL |
8,2500 |
12:03 |
102 |
8.10 |
1.85 % |
596 |
8.1000 |
8.2000 |
1661 |
1 |
4 |
[+] |
| CDL |
8.10 8.30 |
7.3000 8.9000 |
12:03 11:38 09:16 09:00
|
398 1 5 1
|
8,2500 8,3000 8,1000 8,1000
|
3 5 2 1 |
1039 644 206 7 |
8.0500 8.0000 7.9500 7.9000 |
8.2500 8.3000 8.4000 8.4500 |
195 310 1248 950 |
1 1 1 1 |
|
| CELTIC |
1,7400 |
13:35 |
50 |
1.70 |
2.35 % |
358 |
1.7100 |
1.7400 |
1074 |
36 |
62 |
[+] |
| CPD |
1.70 1.74 |
1.5300 1.8600 |
13:35 12:06 12:06 12:06
|
100 5 4477 2669
|
1,7100 1,7400 1,7000 1,7050
|
1 1 1 2 |
2 4500 2 402 |
1.7050 1.7000 1.6850 1.6800 |
1.7500 1.7700 1.7800 1.7850 |
972 625 2 2 |
1 1 1 1 |
|
| CEZ |
210,0000 |
12:15 |
10 |
210.00 |
-0.10 % |
2 |
209.2000 |
210.0000 |
125 |
0 |
18 |
[+] |
| CEZ |
209.20 210.00 |
189.0000 231.0000 |
12:01 11:29 10:24 09:00
|
2 10 47 6
|
210,0000 209,2000 209,2000 210,0000
|
1 1 1 2 |
500 2 2 5 |
208.4000 205.4000 204.2000 202.2000 |
210.4000 213.0000 213.2000 215.0000 |
500 20 2 30 |
1 3 1 1 |
|
| CIGAMES |
2,9800 |
13:37 |
1111 |
3.02 |
-1.00 % |
11267 |
2.9700 |
2.9800 |
18167 |
157 |
471 |
[+] |
| CIG |
2.96 3.05 |
2.7200 3.3200 |
13:36 13:36 13:36 13:36
|
199 141 1000 100
|
2,9750 2,9750 2,9800 2,9800
|
8 2 12 2 |
6353 5320 18963 6000 |
2.9600 2.9550 2.9500 2.9450 |
2.9850 2.9900 3.0000 3.0050 |
1609 1000 2016 5000 |
1 1 5 1 |
|
| CLNPHARMA |
21,3500 |
13:32 |
2 |
21.25 |
0.47 % |
150 |
21.2000 |
21.3000 |
99 |
3 |
62 |
[+] |
| CLN |
21.10 21.35 |
19.1400 23.3500 |
13:32 13:32 13:14 13:14
|
99 99 1 99
|
21,3000 21,2500 21,2500 21,2000
|
3 4 3 5 |
361 770 438 465 |
21.1500 21.1000 21.0500 21.0000 |
21.3500 21.4000 21.4500 21.5000 |
343 451 1109 10280 |
3 3 2 4 |
|
| CLOUD |
66,6000 |
13:17 |
5 |
64.80 |
2.78 % |
9 |
65.0000 |
66.6000 |
25 |
0 |
8 |
[+] |
| CLD |
64.80 66.60 |
58.4000 71.2000 |
11:57 11:57 11:57 09:13
|
60 10 30 1
|
64,8000 65,2000 65,2000 64,8000
|
2 2 1 2 |
68 73 117 56 |
64.8000 64.6000 64.2000 64.0000 |
66.8000 67.0000 67.4000 67.8000 |
50 112 18 39 |
1 1 1 1 |
|
| COALENERG |
2,3620 |
13:30 |
750 |
2.40 |
-1.99 % |
856 |
2.3600 |
2.3720 |
198 |
44 |
103 |
[+] |
| CLE |
2.26 2.40 |
2.1600 2.6360 |
13:25 13:13 13:08 12:50
|
144 10 5 1000
|
2,3600 2,3760 2,3760 2,3500
|
1 1 2 1 |
1475 500 1650 1000 |
2.3500 2.3440 2.3400 2.3320 |
2.3760 2.3800 2.4000 2.4100 |
1735 3873 5148 21500 |
2 2 2 2 |
|
| COGNOR |
4,9140 |
13:37 |
248 |
4.89 |
1.32 % |
252 |
4.9140 |
4.9220 |
674 |
116 |
568 |
[+] |
| COG |
4.83 4.96 |
4.4060 5.3800 |
13:37 13:37 13:36 13:34
|
36 41 6 20
|
4,9140 4,9140 4,9220 4,9220
|
2 3 1 4 |
76 727 500 250 |
4.9120 4.9100 4.9040 4.9020 |
4.9240 4.9260 4.9300 4.9340 |
63 63 1479 26 |
1 1 1 1 |
|
| COLUMBUS |
3,7400 |
15:18 |
268 |
0.00 |
0.81 % |
431 |
PKC |
PKC |
48 |
0 |
0 |
[+] |
| CLC |
0.00 0.00 |
3.3400 4.0800 |
15:04 14:15 14:15 13:53
|
200 332 18 64
|
3,7400 3,7500 3,7500 3,7200
|
1 1 4 1 |
200 2 257 5 |
3.8000 3.7150 3.7100 3.7050 |
3.6000 3.7000 3.7400 3.7500 |
231 60 2 4405 |
1 1 1 5 |
|
| COMP |
57,0000 |
13:36 |
59694 |
57.00 |
-1.21 % |
441 |
56.8000 |
57.0000 |
299 |
62 |
3 536 |
[+] |
| CMP |
56.80 57.10 |
51.3000 62.7000 |
13:16 13:00 12:24 11:45
|
4 3 1 100
|
57,0000 57,0000 57,0000 57,0000
|
2 3 2 1 |
76 176 141 167 |
56.6000 56.5000 56.4000 56.3000 |
57.1000 57.2000 57.4000 57.5000 |
1916 94 31 100 |
1 1 1 1 |
|
| COMPERIA |
4,8000 |
15:05 |
957 |
0.00 |
0.00 % |
1600 |
4.8000 |
4.8800 |
1000 |
0 |
0 |
[+] |
| CPL |
0.00 0.00 |
4.3200 5.2500 |
09:08 11:07 10:39 10:26
|
888 1600 1000 1600
|
4,8000 4,8000 4,8000 4,8000
|
2 1 1 1 |
585 141 430 46 |
4.5400 4.4400 4.4200 4.4000 |
4.9000 5.0000 5.2000 5.4000 |
1345 1500 1040 111 |
2 1 3 1 |
|
| COMPREMUM |
1,1900 |
13:35 |
86 |
1.20 |
-0.83 % |
23675 |
1.1700 |
1.1900 |
5224 |
84 |
98 |
[+] |
| CPR |
1.15 1.20 |
1.0800 1.3200 |
13:35 13:35 12:58 12:12
|
226 799 308 1192
|
1,1850 1,1850 1,1800 1,1800
|
2 3 3 4 |
14275 15484 6215 16623 |
1.1650 1.1600 1.1550 1.1500 |
1.1950 1.2000 1.2100 1.2150 |
30 12371 1847 100 |
1 2 2 1 |
|
| CORMAY |
0,5780 |
12:04 |
390 |
0.59 |
-0.34 % |
20 |
0.5720 |
0.5780 |
2833 |
9 |
5 |
[+] |
| CRM |
0.56 0.59 |
0.5300 0.6460 |
10:20 10:20 10:20 10:20
|
158 20 20 20
|
0,5840 0,5840 0,5840 0,5820
|
2 1 2 4 |
53 100 7565 4533 |
0.5700 0.5680 0.5660 0.5640 |
0.5800 0.5840 0.5860 0.5880 |
1020 33594 7000 25427 |
2 3 2 2 |
|
| CREEPYJAR |
580,0000 |
13:13 |
7 |
578.00 |
0.00 % |
6 |
580.0000 |
584.0000 |
9 |
0 |
242 |
[+] |
| CRJ |
572.00 584.00 |
522.0000 634.0000 |
13:13 13:13 13:07 13:07
|
13 5 1 3
|
580,0000 580,0000 584,0000 584,0000
|
1 2 6 4 |
3 3 21 122 |
578.0000 576.0000 574.0000 572.0000 |
586.0000 588.0000 590.0000 594.0000 |
24 29 43 60 |
4 4 5 2 |
|
| CREOTECH |
672,0000 |
13:37 |
46 |
656.00 |
2.60 % |
33 |
671.0000 |
676.0000 |
9 |
12 |
8 019 |
[+] |
| CRI |
639.00 687.00 |
591.0000 721.0000 |
13:37 13:37 13:37 13:37
|
1 3 6 3
|
672,0000 672,0000 672,0000 672,0000
|
2 5 2 1 |
59 377 103 50 |
670.0000 668.0000 667.0000 666.0000 |
677.0000 678.0000 679.0000 680.0000 |
25 287 66 249 |
4 3 3 4 |
|
| CYBERFLKS |
181,5000 |
13:37 |
1 |
182.90 |
-1.09 % |
58 |
181.5000 |
181.8000 |
45 |
5 |
980 |
[+] |
| CBF |
180.50 182.90 |
164.7000 201.0000 |
13:37 13:36 13:36 13:35
|
5 3 5 1
|
181,5000 181,5000 181,5000 181,9000
|
2 7 6 6 |
10 34 33 54 |
181.4000 181.3000 181.2000 181.1000 |
181.9000 182.0000 182.1000 182.2000 |
177 8 29 40 |
3 1 2 1 |
|
| CYFRPLSAT |
15,4800 |
13:37 |
30 |
15.47 |
-0.90 % |
445 |
15.4550 |
15.4800 |
245 |
1 080 |
16 652 |
[+] |
| CPS |
15.20 15.89 |
13.9200 17.0100 |
13:36 13:36 13:36 13:35
|
124 1 250 46
|
15,4800 15,4800 15,4550 15,4600
|
1 1 1 1 |
35 324 324 324 |
15.4500 15.4400 15.4350 15.4250 |
15.4850 15.4900 15.4950 15.5000 |
363 2231 2054 3191 |
1 6 4 9 |
|
| DADELO |
70,0000 |
13:28 |
2875 |
70.20 |
-0.14 % |
51 |
69.9000 |
70.0000 |
2381 |
16 |
1 141 |
[+] |
| DAD |
69.80 70.20 |
63.2000 77.2000 |
13:28 13:15 13:10 13:08
|
125 1 5 48
|
70,0000 70,0000 70,0000 69,9000
|
2 2 2 1 |
110 146 25 40 |
69.8000 69.7000 69.6000 69.5000 |
70.2000 70.3000 70.5000 71.0000 |
83 186 199 2 |
1 3 1 1 |
|
| DATAWALK |
131,6000 |
13:35 |
100 |
126.00 |
4.44 % |
114 |
131.6000 |
132.0000 |
10 |
7 |
869 |
[+] |
| DAT |
126.00 132.60 |
113.4000 138.6000 |
13:35 13:35 13:35 13:35
|
44 1 300 76
|
132,4000 131,4000 132,6000 132,0000
|
1 1 2 1 |
6 6 17 9 |
131.4000 131.2000 131.0000 130.4000 |
132.2000 132.4000 132.8000 133.0000 |
35 56 30 44 |
1 1 1 3 |
|
| DBENERGY |
9,9800 |
12:48 |
10 |
10.00 |
1.84 % |
29 |
9.9800 |
10.0000 |
66 |
0 |
0 |
[+] |
| DBE |
9.98 10.00 |
9.0000 11.0000 |
09:00 09:00 12:45 11:30
|
2 2 3 2
|
10,0000 10,0000 10,0000 10,0000
|
2 2 1 2 |
55 7 2 13 |
9.8000 9.7600 9.7400 9.7200 |
10.0500 10.1000 10.1500 10.2000 |
1 11 1 221 |
1 2 1 3 |
|
| DEBICA |
84,9000 |
12:50 |
50 |
85.20 |
0.00 % |
65 |
84.9000 |
85.0000 |
366 |
0 |
19 |
[+] |
| DBC |
84.70 85.20 |
76.7000 93.7000 |
12:17 12:17 12:14 12:11
|
20 15 10 4
|
84,9000 84,9000 84,8000 84,9000
|
2 2 2 4 |
24 101 250 157 |
84.8000 84.7000 84.6000 84.5000 |
85.3000 85.4000 85.5000 85.6000 |
152 49 6 1 |
3 1 1 1 |
|
| DECORA |
71,9000 |
13:33 |
5 |
72.20 |
-1.51 % |
1 |
71.8000 |
71.9000 |
26 |
2 |
144 |
[+] |
| DCR |
71.00 72.80 |
65.0000 79.4000 |
13:33 13:30 13:30 13:30
|
1 1 1 1
|
71,9000 71,9000 71,9000 71,9000
|
1 3 5 5 |
1 62 254 25 |
71.7000 71.6000 71.5000 71.4000 |
72.0000 72.4000 72.5000 72.8000 |
100 284 118 50 |
1 1 3 1 |
|
| DEKPOL |
80,2000 |
13:04 |
19 |
80.80 |
0.50 % |
11 |
80.2000 |
81.0000 |
99 |
0 |
7 |
[+] |
| DEK |
80.00 81.40 |
72.8000 88.8000 |
13:04 13:01 12:42 12:02
|
19 10 1 2
|
80,2000 80,2000 81,0000 80,2000
|
2 1 2 3 |
174 1 96 37 |
80.0000 79.8000 79.0000 78.6000 |
81.2000 81.6000 82.0000 82.8000 |
115 30 26 30 |
1 2 2 1 |
|
| DELKO |
6,2700 |
13:23 |
6 |
6.27 |
0.00 % |
95 |
6.2000 |
6.2700 |
188 |
1 |
6 |
[+] |
| DEL |
6.20 6.27 |
5.6500 6.8900 |
12:04 12:04 12:04 11:50
|
394 4 252 6
|
6,2700 6,2600 6,2600 6,2600
|
3 1 1 3 |
197 100 2 19 |
6.1900 6.1800 6.1600 6.1500 |
6.2800 6.3000 6.3200 6.3300 |
213 825 665 479 |
2 4 3 2 |
|
| DEVELIA |
10,4200 |
13:29 |
99 |
10.56 |
-0.57 % |
1046 |
10.4200 |
10.5000 |
559 |
51 |
532 |
[+] |
| DVL |
10.38 10.56 |
9.5100 11.6000 |
13:28 13:28 13:28 13:28
|
3 198 11 58
|
10,4600 10,4600 10,4600 10,4600
|
4 1 2 4 |
2487 3647 1758 4809 |
10.4000 10.3800 10.3600 10.3400 |
10.5200 10.5400 10.5600 10.5800 |
3055 7440 1999 9157 |
7 7 5 9 |
|
| DGA |
26,0000 |
16:39 |
50 |
0.00 |
0.00 % |
102 |
25.8000 |
26.0000 |
309 |
0 |
0 |
[+] |
| DGA |
0.00 0.00 |
23.4000 28.6000 |
14:37 14:00 11:59 11:58
|
50 49 4 100
|
26,0000 26,0000 26,8000 25,8000
|
1 1 1 1 |
90 303 120 14 |
25.0000 24.8000 24.0000 23.8000 |
28.0000 28.2000 28.8000 29.4000 |
254 338 74 100 |
2 1 1 1 |
|
| DIAG |
158,3000 |
13:37 |
5 |
158.20 |
0.44 % |
116 |
158.0000 |
158.4000 |
204 |
36 |
5 711 |
[+] |
| DIA |
157.20 158.90 |
142.4000 174.0000 |
13:37 13:37 13:37 13:37
|
20 22 36 35
|
158,2000 158,3000 158,3000 158,3000
|
3 1 5 3 |
124 32 161 122 |
157.9000 157.8000 157.7000 157.6000 |
158.5000 158.6000 158.7000 158.8000 |
749 19 55 253 |
10 2 2 6 |
|
| DIGITANET |
192,6000 |
13:37 |
3 |
203.20 |
-5.40 % |
2 |
192.6000 |
193.9000 |
94 |
10 |
1 908 |
[+] |
| DIG |
190.90 203.60 |
182.9000 223.4000 |
13:37 13:37 13:36 13:36
|
8 2 8 4
|
193,0000 193,3000 193,6000 193,6000
|
3 2 9 1 |
114 2 52 54 |
192.4000 192.2000 192.0000 191.9000 |
194.0000 194.2000 194.6000 194.9000 |
571 7 9 160 |
3 2 1 1 |
|
| DINOPL |
32,1600 |
13:37 |
20 |
32.05 |
0.31 % |
746 |
32.1600 |
32.1700 |
2186 |
1 099 |
35 480 |
[+] |
| DNP |
31.90 32.62 |
28.8500 35.2500 |
13:37 13:37 13:37 13:37
|
1 2 62 860
|
32,1700 32,1700 32,1500 32,1600
|
7 2 4 2 |
1803 867 419 889 |
32.1500 32.1400 32.1300 32.1200 |
32.1800 32.1900 32.2000 32.2100 |
754 705 1034 830 |
4 3 5 2 |
|
| DMGROUP |
2,2200 |
13:02 |
1333 |
2.30 |
0.91 % |
34 |
2.1900 |
2.2200 |
3670 |
4 |
9 |
[+] |
| DMG |
2.18 2.30 |
2.0700 2.5300 |
12:53 12:52 09:45 09:45
|
4 50 10 16
|
2,2200 2,2200 2,2200 2,2200
|
4 1 2 7 |
443 10 15 76 |
2.1800 2.1700 2.1600 2.1500 |
2.2900 2.3000 2.3200 2.3800 |
996 1902 600 140 |
1 1 1 1 |
|
| DOMDEV |
260,0000 |
13:23 |
1 |
259.00 |
0.39 % |
57 |
260.0000 |
261.0000 |
19 |
3 |
705 |
[+] |
| DOM |
255.00 262.50 |
233.5000 284.5000 |
13:23 13:23 13:20 13:11
|
1 2 1 1
|
260,0000 260,0000 260,5000 260,5000
|
3 3 2 3 |
80 60 56 292 |
259.5000 259.0000 258.5000 258.0000 |
261.5000 262.0000 262.5000 263.0000 |
24 90 266 48 |
2 4 4 3 |
|
| DRAGOENT |
19,2000 |
12:33 |
2 |
0.00 |
0.26 % |
100 |
18.6000 |
19.1500 |
79 |
0 |
0 |
[+] |
| DGE |
0.00 0.00 |
17.2500 21.0000 |
09:25 09:00 09:00 09:00
|
1 191 3 3
|
18,5500 19,2000 19,2000 19,2000
|
2 4 1 4 |
69 10 1 461 |
18.5500 18.3500 18.3000 18.2000 |
19.2000 19.2500 19.3000 19.3500 |
71 72 2 40 |
2 2 1 1 |
|
| ECHO |
5,1800 |
12:47 |
16 |
5.20 |
1.17 % |
500 |
5.1200 |
5.1700 |
1000 |
20 |
101 |
[+] |
| ECH |
5.08 5.20 |
4.6800 5.7200 |
12:27 12:27 12:27 12:27
|
1000 26 2 500
|
5,1900 5,1900 5,1700 5,1700
|
1 2 8 3 |
298 4006 4325 3034 |
5.1100 5.1000 5.0800 5.0700 |
5.1800 5.1900 5.2000 5.2100 |
1658 352 1733 6 |
3 1 5 1 |
|
| EDINVEST |
9,6000 |
13:00 |
1 |
9.60 |
0.00 % |
34 |
9.4600 |
9.6000 |
799 |
1 |
7 |
[+] |
| EDI |
9.46 9.60 |
8.6400 10.5500 |
12:32 12:19 10:11 09:52
|
54 500 16 1
|
9,4600 9,6000 9,4600 9,6000
|
1 1 1 1 |
1 5 170 31 |
9.4200 9.4000 9.3800 9.2400 |
9.7000 9.7600 9.7800 9.8200 |
410 418 618 200 |
2 2 2 1 |
|
| ELEKTROTI |
56,9000 |
13:36 |
272 |
57.10 |
-0.35 % |
17 |
56.8500 |
57.0000 |
125 |
20 |
1 148 |
[+] |
| ELT |
56.60 58.70 |
51.4000 62.8000 |
13:36 13:36 13:36 13:35
|
17 7 4 4
|
56,9000 56,9000 56,9000 56,8500
|
2 1 6 2 |
49 50 208 226 |
56.6500 56.5500 56.5000 56.4500 |
57.0500 57.1000 57.1500 57.2000 |
16 118 12 22 |
1 2 1 1 |
|
| ELKOP |
1,7300 |
13:00 |
1113 |
1.74 |
2.67 % |
6 |
1.6350 |
1.7300 |
6481 |
2 |
3 |
[+] |
| EKP |
1.73 1.74 |
1.5650 1.9050 |
13:00 09:00 09:00 15:08
|
442 1 6 1000
|
1,7250 1,7350 1,7350 1,6600
|
3 2 2 2 |
1605 710 20 6515 |
1.6300 1.6200 1.6150 1.6100 |
1.7750 1.7950 1.8000 1.8050 |
6 6 600 433 |
1 1 1 2 |
|
| ENEA |
21,7400 |
13:37 |
75 |
21.66 |
1.40 % |
867 |
21.6800 |
21.7400 |
376 |
170 |
3 692 |
[+] |
| ENA |
21.30 22.04 |
19.5000 23.8200 |
13:37 13:37 13:37 13:37
|
76 56 200 170
|
21,7400 21,7400 21,7400 21,7400
|
4 5 2 2 |
2199 9292 2351 1080 |
21.6200 21.6000 21.5800 21.5600 |
21.7600 21.7800 21.8000 21.8200 |
711 1344 1327 2798 |
3 8 2 4 |
|
| ENELMED |
18,9000 |
12:15 |
26 |
19.00 |
-0.53 % |
186 |
18.9000 |
19.0000 |
110 |
0 |
1 |
[+] |
| ENE |
18.90 19.00 |
17.1000 20.8000 |
12:13 09:28 09:00 15:15
|
27 10 2 2
|
18,9000 19,0000 19,0000 18,9000
|
2 1 2 2 |
59 5 460 205 |
18.8000 18.7000 18.6000 18.5000 |
19.2000 19.3000 19.4000 19.5000 |
5 10 405 100 |
1 1 2 1 |
|
| ENERGA |
18,8800 |
13:37 |
21 |
18.84 |
0.21 % |
13 |
18.8000 |
18.9000 |
1031 |
3 |
59 |
[+] |
| ENG |
18.76 18.94 |
16.9600 20.7000 |
13:23 12:58 12:54 12:38
|
2 5 131 2
|
18,9000 18,8000 18,8200 18,9000
|
1 5 3 3 |
70 1579 505 805 |
18.7800 18.7600 18.7400 18.7200 |
18.9200 18.9400 18.9600 18.9800 |
323 290 377 1431 |
1 1 1 1 |
|
| ENERGOINS |
2,3100 |
12:00 |
15 |
2.32 |
0.43 % |
600 |
2.2800 |
2.3100 |
479 |
12 |
27 |
[+] |
| ENI |
2.23 2.32 |
2.0900 2.5500 |
11:56 11:53 11:48 11:27
|
500 94 100 43
|
2,2800 2,3100 2,3100 2,3100
|
2 5 3 4 |
1648 11500 4395 4069 |
2.2600 2.2500 2.2400 2.2300 |
2.3200 2.3300 2.3400 2.3500 |
12477 8000 3000 10000 |
4 1 1 3 |
|
| ENTER |
52,0000 |
13:35 |
1 |
50.00 |
2.97 % |
24 |
51.8000 |
52.0000 |
74 |
12 |
636 |
[+] |
| ENT |
49.85 52.40 |
45.0000 55.0000 |
13:35 13:34 13:30 13:30
|
3 22 22 290
|
52,0000 52,0000 52,0000 52,0000
|
2 1 2 1 |
33 213 21 38 |
51.6000 51.5000 51.4000 51.3000 |
52.4000 52.5000 52.6000 52.8000 |
226 416 19 663 |
2 5 1 1 |
|
| EQUNICO |
1,1750 |
10:49 |
21 |
1.15 |
-0.42 % |
2479 |
1.1550 |
1.1750 |
666 |
3 |
4 |
[+] |
| EQU |
1.15 1.18 |
1.0350 1.2650 |
10:49 10:17 10:08 09:19
|
21 21 700 800
|
1,1700 1,1550 1,1750 1,1750
|
2 1 1 3 |
2304 3460 3000 19819 |
1.1500 1.1400 1.1150 1.1000 |
1.1800 1.1850 1.1900 1.1950 |
653 3000 2371 2000 |
1 1 1 1 |
|
| ERBUD |
27,0000 |
13:19 |
165 |
27.00 |
1.31 % |
281 |
26.9000 |
27.0000 |
637 |
1 |
33 |
[+] |
| ERB |
26.65 27.15 |
24.3000 29.7000 |
12:58 12:58 12:36 12:29
|
74 66 5 29
|
27,0000 27,0000 27,0000 27,0000
|
1 3 1 2 |
10 362 80 5 |
26.7000 26.6500 26.6000 26.5500 |
27.1500 27.2000 27.3000 27.4000 |
18 61 106 205 |
1 2 1 2 |
|
| ERG |
42,0000 |
17:00 |
2 |
0.00 |
0.00 % |
190 |
40.0000 |
42.0000 |
180 |
0 |
0 |
[+] |
| ERG |
0.00 0.00 |
37.8000 46.2000 |
09:38 09:01 13:59 13:53
|
46 144 25 200
|
40,0000 40,0000 38,2000 38,2000
|
1 1 1 0 |
25 40 3 0 |
38.0000 37.0000 34.0000 0.0000 |
45.6000 45.8000 46.0000 46.2000 |
64 25 48 1000 |
1 1 1 1 |
|
| ESOTIQ |
33,0000 |
10:53 |
15 |
33.10 |
-0.30 % |
60 |
32.4000 |
33.0000 |
438 |
1 |
23 |
[+] |
| EAH |
32.20 33.10 |
29.8000 36.4000 |
10:49 10:49 10:49 10:30
|
82 60 8 65
|
33,0000 33,0000 33,0000 32,9000
|
1 4 4 5 |
50 354 691 191 |
32.3000 32.2000 32.1000 32.0000 |
33.1000 33.2000 33.3000 33.4000 |
512 842 3066 980 |
4 2 4 3 |
|
| ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
3 |
PKC |
0.0000 |
0 |
0 |
0 |
[+] |
| EST |
0.00 0.00 |
1.3200 1.6000 |
12:00 09:00 10:01 09:52
|
5 1 14 1
|
1,4600 1,4600 1,4600 1,4000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
| EUCO |
0,5120 |
14:52 |
5 |
0.00 |
0.39 % |
100 |
PKC |
PKC |
53782 |
0 |
0 |
[+] |
| EUC |
0.00 0.00 |
0.4590 0.5610 |
14:50 14:49 14:49 14:08
|
495 1000 300 1960
|
0,5100 0,5010 0,5010 0,5100
|
2 1 1 1 |
10990 3321 10 2500 |
0.4980 0.4950 0.4890 0.4850 |
0.4890 0.4980 0.5000 0.5100 |
100 4500 3000 4244 |
1 3 2 4 |
|
| EUROCASH |
5,4500 |
13:37 |
367 |
5.38 |
2.83 % |
916 |
5.4250 |
5.4550 |
381 |
254 |
1 365 |
[+] |
| EUR |
5.32 5.46 |
4.8380 5.9100 |
13:37 13:37 13:37 13:37
|
53 73 312 2
|
5,4500 5,4500 5,4500 5,4500
|
2 1 2 3 |
420 1074 1230 3100 |
5.4200 5.4100 5.4000 5.3900 |
5.4600 5.4650 5.4700 5.4750 |
868 20 1255 522 |
2 1 2 2 |
|
| EUROHOLD |
3,9200 |
13:16 |
20 |
0.00 |
0.00 % |
200 |
3.8600 |
3.9200 |
4846 |
0 |
0 |
[+] |
| EHG |
0.00 0.00 |
3.5400 4.3000 |
13:16 12:47 10:46 10:35
|
180 155 45 20
|
3,9000 3,8600 3,8600 3,9000
|
1 1 2 1 |
200 200 3 1 |
3.8200 3.8000 3.6400 3.5200 |
3.9800 4.0000 4.0800 4.9400 |
3900 54 50 35 |
1 2 1 1 |
|
| EUROTEL |
23,8500 |
13:29 |
42 |
24.20 |
-1.65 % |
108 |
23.8500 |
23.9000 |
63 |
1 |
34 |
[+] |
| ETL |
23.75 24.20 |
21.8000 26.6000 |
13:13 13:13 12:43 12:43
|
13 17 34 1
|
23,7500 23,7500 23,7500 23,7500
|
1 2 3 2 |
100 213 521 112 |
23.8000 23.7500 23.7000 23.6500 |
23.9500 24.0000 24.1000 24.2000 |
330 27 98 79 |
1 1 1 1 |
|
| FABRITY |
25,0000 |
10:09 |
10 |
25.20 |
-0.79 % |
922 |
25.0000 |
25.1000 |
100 |
0 |
1 |
[+] |
| FAB |
25.00 25.20 |
22.7000 27.7000 |
09:16 09:00 13:45 13:44
|
14 9 37 43
|
25,0000 25,2000 25,1000 25,1000
|
4 6 6 4 |
400 564 1869 725 |
24.9000 24.8000 24.7000 24.6000 |
25.2000 25.3000 25.4000 25.5000 |
138 212 543 100 |
2 3 2 1 |
|
| FASING |
14,5000 |
11:23 |
21 |
14.50 |
2.84 % |
30 |
14.2000 |
14.5000 |
497 |
0 |
0 |
[+] |
| FSG |
14.50 14.50 |
13.1000 15.9000 |
13:34 12:34 15:35 15:35
|
11 3 2 2
|
14,1000 14,5000 14,1000 14,1000
|
3 1 3 2 |
1255 711 580 288 |
14.1000 14.0000 13.9000 13.7000 |
15.0000 15.3000 15.9000 16.0000 |
10 292 280 400 |
1 2 2 3 |
|
| FEERUM |
14,5000 |
10:16 |
500 |
14.70 |
3.57 % |
500 |
14.2000 |
14.5000 |
1221 |
1 |
13 |
[+] |
| FEE |
14.45 14.70 |
13.2500 16.1500 |
10:12 09:10 09:05 09:05
|
200 78 4 118
|
14,4500 14,7000 14,7000 14,7000
|
1 1 1 1 |
550 440 25 200 |
14.1500 14.0000 13.6000 13.2500 |
14.5500 14.6000 14.6500 14.7000 |
499 348 5000 423 |
1 1 1 1 |
|
| FERRO |
28,7000 |
13:33 |
1 |
28.50 |
0.70 % |
542 |
28.5000 |
28.7000 |
53 |
2 |
50 |
[+] |
| FRO |
28.30 28.80 |
25.7000 31.3000 |
13:23 13:18 13:14 12:57
|
10 4 8 1
|
28,7000 28,7000 28,7000 28,7000
|
1 6 5 3 |
2 496 505 600 |
28.4000 28.3000 28.2000 28.1000 |
28.8000 28.9000 29.0000 29.1000 |
439 798 718 366 |
2 3 4 3 |
|
| FON |
1,6100 |
10:24 |
400 |
1.61 |
0.00 % |
500 |
1.6050 |
1.6100 |
268 |
0 |
1 |
[+] |
| FON |
1.61 1.61 |
1.4500 1.7700 |
14:41 14:41 14:41 14:41
|
400 75 200 325
|
1,6100 1,6100 1,6100 1,6100
|
3 1 4 1 |
15869 1610 3802 800 |
1.6000 1.5950 1.5600 1.5500 |
1.6950 1.7000 1.7150 1.7400 |
400 2200 740 1722 |
1 3 1 3 |
|
| FORTE |
19,8500 |
13:24 |
1 |
20.00 |
-0.75 % |
602 |
19.9000 |
20.0000 |
575 |
3 |
56 |
[+] |
| FTE |
19.85 20.00 |
18.0000 22.0000 |
13:24 13:24 12:20 11:20
|
300 1 30 427
|
19,9000 19,9000 20,0000 20,0000
|
3 4 8 4 |
308 376 942 531 |
19.8500 19.8000 19.7500 19.7000 |
20.1000 20.3000 20.4000 20.5000 |
20 225 706 81 |
2 2 2 2 |
|
| GAMEOPS |
13,1500 |
13:01 |
5 |
13.05 |
-1.87 % |
182 |
13.1500 |
13.3500 |
250 |
0 |
3 |
[+] |
| GOP |
13.05 13.40 |
11.7500 14.3500 |
13:01 11:12 10:48 10:40
|
3 1 1 8
|
13,1500 13,1500 13,4000 13,4000
|
2 1 1 1 |
1100 176 657 680 |
13.1000 13.0500 13.0000 12.9500 |
13.4000 13.4500 13.5000 13.5500 |
66 682 480 983 |
2 3 2 3 |
|
| GAMFACTOR |
5,0000 |
13:23 |
2 |
5.15 |
-2.91 % |
98 |
5.0000 |
5.0700 |
352 |
4 |
22 |
[+] |
| GIF |
4.82 5.15 |
4.6350 5.6600 |
13:06 10:49 10:46 10:33
|
100 859 141 7
|
5,0000 4,9400 4,9400 4,9300
|
1 2 2 1 |
27 241 1303 21 |
4.9700 4.9400 4.9300 4.9200 |
5.0800 5.1000 5.1500 5.1800 |
200 1000 46 285 |
1 1 1 1 |
|
| GENOMTEC |
4,7600 |
13:27 |
100 |
4.80 |
-1.45 % |
33 |
4.7650 |
4.8250 |
214 |
3 |
15 |
[+] |
| GMT |
4.69 4.83 |
4.3200 5.2800 |
11:28 11:28 10:56 10:56
|
188 232 218 197
|
4,8300 4,8250 4,6900 4,6900
|
1 1 1 2 |
600 200 50 1382 |
4.7600 4.7050 4.6950 4.6900 |
4.8300 4.8450 4.8500 4.8800 |
50 91 1987 50 |
1 2 1 1 |
|
| GETIN |
0,4955 |
13:36 |
1859 |
0.50 |
-1.10 % |
3141 |
0.4955 |
0.5000 |
50122 |
55 |
27 |
[+] |
| GTN |
0.50 0.50 |
0.4500 0.5500 |
13:36 13:36 13:35 13:35
|
1951 699 10 10
|
0,4955 0,4965 0,5000 0,5000
|
10 1 1 1 |
183982 4 50 100 |
0.4950 0.4945 0.4930 0.4925 |
0.5010 0.5020 0.5030 0.5040 |
14331 11686 8185 12706 |
2 3 3 3 |
|
| GPW |
82,5500 |
13:37 |
3 |
81.95 |
1.48 % |
572 |
82.4500 |
82.5500 |
627 |
125 |
10 225 |
[+] |
| GPW |
81.00 82.85 |
73.8000 90.1000 |
13:37 13:37 13:37 13:37
|
52 159 193 86
|
82,5000 82,5000 82,5000 82,5000
|
7 3 2 2 |
529 118 197 98 |
82.4000 82.3500 82.3000 82.2500 |
82.6000 82.7000 82.7500 82.8000 |
456 610 131 720 |
3 6 2 3 |
|
| GREENX |
2,2800 |
13:31 |
697 |
2.27 |
0.44 % |
250 |
2.2820 |
2.2880 |
508 |
118 |
269 |
[+] |
| GRX |
2.27 2.31 |
2.0480 2.5000 |
13:30 13:30 13:29 13:28
|
303 808 802 128
|
2,2800 2,2800 2,2880 2,2880
|
3 4 3 3 |
3566 4135 238 1138 |
2.2800 2.2780 2.2760 2.2740 |
2.2900 2.2920 2.2940 2.3000 |
10138 1000 2222 16017 |
2 1 1 4 |
|
| GRODNO |
16,3500 |
13:19 |
2 |
16.35 |
1.24 % |
145 |
16.2500 |
16.3500 |
148 |
29 |
469 |
[+] |
| GRN |
16.15 16.60 |
14.7500 17.9500 |
13:19 13:09 13:09 13:03
|
1 450 275 314
|
16,3500 16,3500 16,3500 16,3500
|
1 3 2 4 |
196 854 710 2250 |
16.2000 16.1500 16.1000 16.0500 |
16.4000 16.4500 16.5000 16.5500 |
1798 22515 200 100 |
2 2 1 1 |
|
| GRUPAAZOTY |
21,3000 |
13:37 |
10 |
19.38 |
10.36 % |
3790 |
21.3000 |
21.3200 |
1929 |
1 909 |
38 738 |
[+] |
| ATT |
19.30 21.30 |
17.4500 21.3000 |
13:37 13:37 13:37 13:37
|
292 51 26 631
|
21,3000 21,3000 21,3000 21,3000
|
2 2 2 2 |
1038 1115 2147 3060 |
21.2800 21.2400 21.2000 21.1800 |
21.3400 21.3600 21.3800 21.4000 |
2270 1732 3247 8408 |
4 6 10 11 |
|
| GRUPRACUJ |
44,9500 |
13:27 |
1 |
44.75 |
0.45 % |
47 |
44.8500 |
44.9500 |
167 |
17 |
755 |
[+] |
| GPP |
44.60 45.30 |
40.3000 49.2000 |
13:27 13:25 13:21 13:21
|
16 11 93 28
|
44,9500 44,9500 44,9000 44,9000
|
6 3 1 2 |
40 115 1 80 |
44.8000 44.7000 44.6500 44.6000 |
45.0000 45.0500 45.1000 45.4000 |
207 90 70 40 |
2 1 3 1 |
|
| GTC |
2,7000 |
13:28 |
18 |
2.70 |
0.00 % |
275 |
2.6900 |
2.7000 |
523 |
3 |
9 |
[+] |
| GTC |
2.69 2.70 |
2.4300 2.9700 |
11:54 10:56 10:36 10:36
|
6 5 29 2740
|
2,6900 2,6900 2,7000 2,7000
|
1 1 1 1 |
4 6 6 4 |
2.6800 2.6700 2.6600 2.6500 |
2.7100 2.7200 2.7300 2.7400 |
5 5 19 713 |
1 1 4 4 |
|
| HANDLOWY |
115,4000 |
13:32 |
25 |
115.00 |
0.70 % |
173 |
115.4000 |
115.8000 |
109 |
5 |
617 |
[+] |
| BHW |
114.60 116.20 |
103.6000 126.4000 |
13:29 13:29 13:18 13:18
|
1 3 1 15
|
115,4000 115,4000 115,8000 115,6000
|
1 8 5 9 |
1000 1588 367 833 |
115.2000 115.0000 114.8000 114.6000 |
116.0000 116.2000 116.4000 116.6000 |
168 101 1727 316 |
4 2 15 4 |
|
| HARPER |
5,3400 |
13:27 |
316 |
5.46 |
-1.84 % |
72 |
5.2800 |
5.3200 |
1 |
3 |
19 |
[+] |
| HRP |
5.34 5.48 |
4.9200 6.0000 |
13:16 11:41 11:41 09:35
|
414 86 14 293
|
5,3600 5,3600 5,3800 5,3800
|
1 1 1 1 |
477 3 1443 36 |
5.2600 5.2200 5.2000 5.0800 |
5.3400 5.3600 5.3800 5.4600 |
184 586 293 1374 |
1 1 1 1 |
|
| HELIO |
57,2000 |
13:11 |
5 |
55.40 |
4.00 % |
70 |
56.4000 |
57.2000 |
56 |
1 |
65 |
[+] |
| HEL |
55.40 57.20 |
49.9000 60.8000 |
13:07 12:17 12:09 12:02
|
10 40 13 27
|
57,2000 57,2000 57,2000 57,2000
|
1 3 1 1 |
35 183 78 20 |
56.0000 55.0000 54.4000 53.6000 |
57.4000 57.6000 57.8000 58.0000 |
90 195 90 1000 |
3 2 1 2 |
|
| HERCULES |
1,3900 |
13:28 |
4 |
1.43 |
-3.47 % |
5373 |
1.3900 |
1.4200 |
296 |
17 |
24 |
[+] |
| HRS |
1.38 1.45 |
1.2850 1.5650 |
13:10 13:10 13:10 13:04
|
526 71 7 350
|
1,3900 1,4000 1,4000 1,4000
|
1 3 1 1 |
500 2770 219 1232 |
1.3850 1.3800 1.3700 1.3650 |
1.4250 1.4300 1.4400 1.4500 |
200 1890 1571 1014 |
1 2 2 1 |
|
| HUUUGE |
21,5000 |
13:37 |
8 |
22.25 |
-3.80 % |
331 |
21.5000 |
21.5500 |
12 |
24 |
515 |
[+] |
| HUG |
21.25 22.25 |
20.0500 24.4500 |
13:37 13:37 13:37 13:37
|
9 6 11 9
|
21,5000 21,5000 21,5000 21,5000
|
1 1 1 1 |
120 200 100 220 |
21.4500 21.4000 21.3000 21.2500 |
21.7500 21.8000 22.0000 22.1000 |
56 279 200 273 |
1 1 1 1 |
|
| HYDROTOR |
14,6500 |
12:24 |
12 |
14.55 |
0.69 % |
18 |
14.6000 |
14.6500 |
725 |
0 |
6 |
[+] |
| HDR |
14.55 14.65 |
13.1000 16.0000 |
09:37 09:00 09:00 09:00
|
351 1 47 1
|
14,5500 14,5500 14,5500 14,5500
|
1 4 2 2 |
1 14 2 2 |
14.5500 14.5000 14.4500 14.4000 |
15.0000 15.2500 15.7000 16.2500 |
415 50 110 5 |
2 1 1 1 |
|
| IBSM |
70,0000 |
12:58 |
44 |
70.40 |
0.29 % |
3 |
67.4000 |
70.0000 |
74 |
0 |
4 |
[+] |
| IBS |
70.00 70.40 |
63.4000 77.4000 |
12:37 09:21 14:11 14:02
|
2 5 1 300
|
70,2000 70,4000 69,8000 67,6000
|
1 1 1 2 |
130 1 18 20 |
67.2000 67.0000 66.8000 62.2000 |
70.4000 74.4000 78.0000 79.6000 |
115 20 655 2 |
1 1 1 1 |
|
| IDMSAPL |
0,4980 |
09:57 |
50 |
0.50 |
0.00 % |
1000 |
0.4540 |
0.4980 |
2331 |
0 |
0 |
[+] |
| IDM |
0.50 0.50 |
0.4500 0.5450 |
09:00 09:00 12:32 12:29
|
81 19 100 10
|
0,4980 0,4980 0,4980 0,4980
|
2 1 1 1 |
5840 17000 200 2000 |
0.4520 0.4500 0.4000 0.3980 |
0.5000 0.5150 0.5200 0.5450 |
15100 3000 3932 2986 |
1 1 1 1 |
|
| IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
268 |
4.8000 |
PKC |
4279 |
0 |
0 |
[+] |
| IFC |
0.00 0.00 |
4.7800 5.8000 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 0 0 0 |
5 0 0 0 |
4.5000 0.0000 0.0000 0.0000 |
3.0000 5.0000 5.3000 5.3500 |
163 213 8232 477 |
1 1 8 1 |
|
| IFIRMA |
29,3000 |
13:35 |
1 |
28.65 |
2.09 % |
1 |
29.3000 |
29.3500 |
34 |
2 |
58 |
[+] |
| IFI |
28.65 29.45 |
25.8000 31.5000 |
13:34 13:33 13:28 13:28
|
5 6 4 1
|
29,3000 29,3000 29,3500 29,3500
|
2 1 1 1 |
134 2 5 20 |
29.2500 29.2000 29.1500 29.1000 |
29.4000 29.4500 29.5000 29.5500 |
130 581 226 578 |
2 3 4 2 |
|
| IFSA |
0,1280 |
13:01 |
390 |
0.13 |
-0.78 % |
34500 |
0.1230 |
0.1280 |
9171 |
0 |
0 |
[+] |
| IFR |
0.13 0.13 |
0.1100 0.1480 |
09:08 13:18 10:34 09:59
|
10 4283 800 2562
|
0,1290 0,1290 0,1290 0,1290
|
2 2 1 1 |
9738 3000 20000 6543 |
0.1210 0.1200 0.1190 0.1060 |
0.1290 0.1300 0.1320 0.1360 |
29078 1500 3650 38180 |
2 1 1 1 |
|
| IMCOMPANY |
36,1500 |
13:32 |
5 |
36.00 |
0.42 % |
15 |
36.1500 |
36.9000 |
446 |
0 |
12 |
[+] |
| IMC |
36.00 36.70 |
32.4000 39.6000 |
09:27 09:27 09:27 09:00
|
50 76 124 84
|
36,7000 36,0000 36,0000 36,0000
|
1 2 1 1 |
100 578 143 1987 |
36.1000 36.0000 35.9500 35.9000 |
37.1000 37.2500 37.3000 37.5000 |
600 269 145 590 |
1 1 1 2 |
|
| IMMOBILE |
4,9500 |
13:00 |
5 |
4.96 |
2.91 % |
1042 |
4.8200 |
4.9500 |
722 |
21 |
102 |
[+] |
| GKI |
4.80 4.96 |
4.4700 5.4400 |
12:51 12:41 12:41 12:41
|
500 2 150 368
|
4,8100 4,9000 4,9000 4,9000
|
1 1 1 2 |
1000 1000 214 850 |
4.8100 4.8000 4.7900 4.7700 |
4.9600 4.9700 4.9800 4.9900 |
1795 15436 3645 2862 |
3 2 3 2 |
|
| IMPERA |
1,9000 |
13:35 |
2 |
1.98 |
-3.06 % |
1199 |
1.8200 |
1.9000 |
6198 |
10 |
19 |
[+] |
| IMP |
1.82 1.98 |
1.7900 2.1600 |
13:34 12:26 12:26 12:26
|
1 34 4000 1755
|
1,8200 1,9800 1,9000 1,9000
|
1 1 1 1 |
4300 10 1872 693 |
1.8000 1.7800 1.7600 1.7500 |
1.9700 1.9800 2.0400 2.0800 |
1500 3484 1988 1006 |
1 2 1 1 |
|
| IMS |
2,1800 |
12:10 |
50 |
2.11 |
1.40 % |
187 |
2.1700 |
2.1800 |
4489 |
2 |
4 |
[+] |
| IMS |
2.11 2.18 |
1.9000 2.3200 |
11:55 11:50 11:50 11:50
|
200 84 5 11
|
2,1800 2,1800 2,1750 2,1750
|
2 1 1 2 |
305 100 5000 111 |
2.1650 2.1550 2.1500 2.1400 |
2.1900 2.2000 2.2200 2.2400 |
100 120 3405 100 |
1 3 1 1 |
|
| INC SA |
1,7100 |
11:45 |
1304 |
1.77 |
0.59 % |
207 |
1.7150 |
1.7550 |
228 |
6 |
9 |
[+] |
| INC |
1.70 1.77 |
1.5950 1.9450 |
11:09 10:53 10:51 10:51
|
54 228 40 35
|
1,7600 1,7000 1,7000 1,7000
|
3 1 1 1 |
1646 54 1622 1000 |
1.7100 1.7050 1.7000 1.6900 |
1.7600 1.7700 1.7750 1.7800 |
16 1844 1845 6544 |
1 1 1 3 |
|
| INGBSK |
379,4000 |
13:36 |
10 |
387.00 |
-2.72 % |
287 |
379.0000 |
380.2000 |
139 |
9 |
3 627 |
[+] |
| ING |
378.80 390.00 |
348.4000 425.6000 |
13:36 13:31 13:31 13:31
|
5 3 6 20
|
379,4000 380,0000 380,0000 380,0000
|
1 1 2 6 |
3 20 97 40 |
378.8000 378.4000 378.2000 378.0000 |
380.4000 380.6000 380.8000 381.0000 |
10 33 93 28 |
1 2 6 2 |
|
| INPRO |
7,8000 |
12:10 |
1000 |
7.80 |
0.00 % |
236 |
7.7500 |
7.8000 |
300 |
1 |
8 |
[+] |
| INP |
7.80 7.80 |
7.0500 8.5500 |
09:00 09:00 13:18 12:32
|
1 64 10 8
|
7,8000 7,8000 7,8000 7,8000
|
5 4 4 2 |
353 1422 472 967 |
7.7000 7.6500 7.6000 7.5500 |
7.9000 8.0000 8.1500 8.2000 |
5659 944 5 70 |
1 1 1 2 |
|
| INSTALKRK |
37,7000 |
12:43 |
1 |
37.70 |
0.27 % |
11 |
37.6000 |
37.7000 |
25 |
0 |
0 |
[+] |
| INK |
37.70 37.70 |
34.0000 41.4000 |
09:57 09:46 09:15 12:40
|
2 1 2 5
|
37,7000 37,7000 37,7000 37,6000
|
2 1 2 2 |
171 200 120 121 |
37.5000 37.4000 37.3000 37.1000 |
37.8000 37.9000 38.0000 38.3000 |
249 151 63 51 |
2 2 2 1 |
|
| INTERBUD |
1,8400 |
10:23 |
1 |
1.84 |
2.22 % |
276 |
1.8050 |
1.8500 |
473 |
0 |
0 |
[+] |
| ITB |
1.84 1.84 |
1.6600 2.0200 |
15:21 15:08 12:58 11:29
|
267 267 292 110
|
1,7800 1,8350 1,7750 1,7750
|
1 1 1 1 |
469 1000 25 1000 |
1.8000 1.7800 1.7750 1.6950 |
1.9600 1.9700 2.0500 2.0800 |
333 900 2066 700 |
1 1 1 1 |
|
| INTERCARS |
750,0000 |
13:21 |
1 |
744.00 |
0.94 % |
27 |
747.0000 |
750.0000 |
23 |
2 |
1 833 |
[+] |
| CAR |
744.00 758.00 |
670.0000 818.0000 |
13:17 13:02 12:56 12:48
|
5 3 1 6
|
750,0000 750,0000 750,0000 749,0000
|
1 1 5 6 |
6 1 37 177 |
746.0000 745.0000 744.0000 743.0000 |
752.0000 754.0000 755.0000 756.0000 |
52 39 16 39 |
2 2 2 2 |
|
| INTERSPPL |
0,3840 |
13:01 |
4 |
0.39 |
-2.54 % |
27 |
0.3840 |
0.3975 |
28 |
1 |
0 |
[+] |
| IPO |
0.38 0.40 |
0.3510 0.4290 |
12:42 12:42 12:42 12:42
|
672 30 200 98
|
0,3975 0,3975 0,3900 0,3900
|
1 1 2 5 |
2557 10 2051 19729 |
0.3835 0.3815 0.3805 0.3800 |
0.3980 0.3985 0.3990 0.4000 |
5900 8295 4000 6740 |
1 2 1 3 |
|
| INTROL |
7,4600 |
13:24 |
13 |
7.58 |
-1.32 % |
168 |
7.4400 |
7.4600 |
168 |
3 |
20 |
[+] |
| INL |
7.46 7.70 |
6.8400 8.3200 |
13:21 13:21 13:21 13:21
|
200 1 1 11
|
7,4600 7,4600 7,4600 7,4600
|
1 1 1 3 |
200 12 216 71 |
7.4200 7.4000 7.3800 7.3200 |
7.5400 7.6400 7.6800 7.7000 |
4 990 240 1440 |
2 1 1 1 |
|
| IPOPEMA |
6,3000 |
10:30 |
166 |
6.52 |
-1.56 % |
2 |
6.3400 |
6.4800 |
29 |
6 |
36 |
[+] |
| IPE |
6.30 6.52 |
5.8800 7.1600 |
10:16 10:16 10:13 10:13
|
1500 3 1362 150
|
6,3000 6,3000 6,3800 6,4000
|
4 3 2 3 |
6868 997 2393 1812 |
6.3200 6.3000 6.2800 6.2600 |
6.5000 6.5200 6.5600 6.5800 |
1666 2697 800 1324 |
2 2 2 3 |
|
| IZOLACJA |
3,9200 |
11:26 |
1565 |
4.13 |
-4.39 % |
26 |
3.9100 |
4.0000 |
1932 |
2 |
6 |
[+] |
| IZO |
3.92 4.13 |
3.7200 4.5400 |
10:04 09:01 09:01 09:01
|
3 2 2 2
|
3,9200 4,1300 4,1300 4,1300
|
2 1 1 1 |
2850 100 340 736 |
3.8200 3.7200 3.7000 3.6900 |
4.0900 4.1000 4.1300 4.1400 |
598 2000 253 569 |
1 2 1 1 |
|
| IZOSTAL |
3,1500 |
13:23 |
12 |
3.12 |
1.29 % |
37116 |
3.1300 |
3.1500 |
924 |
12 |
37 |
[+] |
| IZS |
3.12 3.16 |
2.8100 3.4300 |
13:21 13:02 13:02 12:58
|
1000 8 992 500
|
3,1500 3,1500 3,1500 3,1400
|
2 3 2 3 |
210 6348 10200 2250 |
3.1200 3.1100 3.1000 3.0700 |
3.1600 3.1700 3.1800 3.1900 |
174 100 100 720 |
4 1 1 4 |
|
| JRHOLDING |
4,9100 |
12:54 |
1000 |
5.02 |
-4.84 % |
5000 |
4.9900 |
5.0600 |
24 |
5 |
27 |
[+] |
| JRH |
4.91 5.12 |
4.5200 5.5200 |
12:54 12:54 12:31 12:31
|
12 12 3 12
|
4,9200 4,9200 5,1200 5,1200
|
1 1 1 1 |
2 352 12 645 |
4.9200 4.9000 4.8900 4.8600 |
5.0800 5.1000 5.1200 5.1400 |
1000 541 12 443 |
1 2 1 2 |
|
| JSW |
30,3700 |
13:37 |
1 |
29.00 |
4.72 % |
400 |
30.3200 |
30.3700 |
59 |
460 |
13 603 |
[+] |
| JSW |
28.70 30.45 |
26.1000 31.9000 |
13:36 13:36 13:36 13:36
|
150 50 50 50
|
30,3200 30,3200 30,3200 30,3800
|
1 1 1 1 |
381 118 200 320 |
30.3100 30.3000 30.2900 30.2800 |
30.3800 30.4000 30.4100 30.4200 |
77 1514 300 620 |
1 4 1 2 |
|
| JWWINVEST |
2,9500 |
13:11 |
57 |
3.01 |
-1.99 % |
43 |
2.9500 |
3.0100 |
69 |
0 |
0 |
[+] |
| JWW |
2.95 3.01 |
2.7100 3.3100 |
09:00 09:00 12:31 12:16
|
1 15 15 1
|
3,0100 3,0100 3,0100 2,9900
|
1 1 1 2 |
156 100 200 1200 |
2.9400 2.9300 2.9200 2.9100 |
3.0200 3.0300 3.0400 3.0500 |
726 69 3585 100 |
1 1 3 1 |
|
| KCI |
0,9300 |
13:35 |
3 |
0.93 |
-2.11 % |
561 |
0.9300 |
0.9340 |
3861 |
25 |
23 |
[+] |
| KCI |
0.93 0.94 |
0.8400 1.0250 |
13:25 11:42 11:12 11:00
|
2 59 500 2
|
0,9300 0,9420 0,9300 0,9300
|
1 1 2 1 |
4200 5000 5966 1696 |
0.9260 0.9240 0.9220 0.9200 |
0.9420 0.9500 0.9560 0.9580 |
32 4980 2955 5000 |
1 1 1 1 |
|
| KERNEL |
19,8200 |
13:33 |
9 |
19.74 |
-0.80 % |
146 |
19.8200 |
19.9600 |
811 |
4 |
74 |
[+] |
| KER |
19.54 19.98 |
17.7800 21.7000 |
13:33 13:33 13:21 12:44
|
5 26 2 5
|
19,8200 19,8800 19,9600 19,9600
|
1 1 1 1 |
1592 10 100 100 |
19.8000 19.7000 19.6800 19.6200 |
19.9800 20.0000 20.1500 20.2000 |
821 1103 265 1000 |
3 3 3 1 |
|
| KETY |
1 137,0000 |
13:36 |
25 |
1,132.00 |
1.70 % |
89 |
1138.0000 |
1140.0000 |
24 |
6 |
7 019 |
[+] |
| KTY |
1,113.00 1,142.00 |
1019.0000 1245.0000 |
13:36 13:36 13:36 13:36
|
14 2 12 9
|
1 138,0000 1 138,0000 1 139,0000 1 139,0000
|
7 2 4 3 |
153 41 72 63 |
1137.0000 1136.0000 1135.0000 1134.0000 |
1141.0000 1142.0000 1143.0000 1144.0000 |
51 913 26 256 |
4 9 4 6 |
|
| KGHM |
298,2000 |
13:37 |
3 |
298.20 |
1.22 % |
31 |
298.1000 |
298.2500 |
81 |
192 |
56 857 |
[+] |
| KGH |
292.90 299.30 |
268.4000 328.0000 |
13:37 13:37 13:37 13:37
|
31 18 1 3
|
298,1500 298,1500 298,1500 298,1500
|
5 1 2 4 |
566 170 79 184 |
298.0500 298.0000 297.9500 297.9000 |
298.3000 298.4000 298.4500 298.5000 |
107 36 36 86 |
2 1 1 2 |
|
| KGL |
10,1000 |
10:45 |
1 |
10.00 |
1.00 % |
300 |
9.9500 |
10.1000 |
797 |
1 |
7 |
[+] |
| KGL |
9.90 10.10 |
9.0000 11.0000 |
09:50 09:22 09:22 09:00
|
11 2 257 400
|
9,9000 10,0000 10,0000 10,0000
|
2 1 1 1 |
3331 4 830 250 |
9.9000 9.7500 9.6500 9.5000 |
10.5000 10.8000 10.9000 11.0000 |
347 200 625 621 |
1 1 1 2 |
|
| KINOPOL |
20,0000 |
13:19 |
149 |
19.95 |
0.25 % |
100 |
19.9500 |
20.0000 |
503 |
4 |
72 |
[+] |
| KPL |
19.90 20.00 |
18.0000 21.9000 |
13:19 13:16 13:16 13:16
|
150 9 150 10
|
20,0000 20,0000 20,0000 20,0000
|
2 2 3 4 |
119 502 683 618 |
19.9000 19.8000 19.7500 19.7000 |
20.1000 20.3000 20.4000 20.5000 |
71 200 475 1419 |
1 2 2 4 |
|
| KOGENERA |
77,3000 |
13:34 |
5 |
75.00 |
3.20 % |
222 |
77.0000 |
77.3000 |
44 |
5 |
353 |
[+] |
| KGN |
74.80 77.60 |
67.5000 82.5000 |
13:21 13:21 13:18 13:18
|
1 1 8 49
|
77,4000 77,4000 77,4000 77,3000
|
1 2 2 2 |
30 136 180 394 |
76.7000 76.4000 76.3000 76.2000 |
77.4000 77.6000 77.7000 77.8000 |
175 83 249 940 |
2 2 2 1 |
|
| KOMPAP |
19,2000 |
09:02 |
400 |
19.20 |
0.00 % |
55 |
19.0000 |
19.2000 |
400 |
0 |
8 |
[+] |
| KMP |
19.20 19.20 |
17.3000 21.0000 |
12:17 12:17 09:08 10:23
|
400 1 170 400
|
19,2000 19,2000 19,2000 19,2000
|
2 1 1 1 |
500 500 420 300 |
18.8000 18.5000 18.4000 17.8000 |
19.9000 20.6000 21.0000 21.8000 |
75 455 195 50 |
1 1 1 1 |
|
| KOMPUTRON |
6,0600 |
13:34 |
5 |
6.06 |
0.00 % |
60 |
5.9800 |
6.0600 |
667 |
0 |
2 |
[+] |
| KOM |
6.06 6.10 |
5.4600 6.6600 |
12:09 11:15 10:37 10:06
|
13 15 200 1
|
6,0600 6,0600 6,0600 6,0800
|
1 1 2 1 |
297 4 8 4 |
5.9700 5.9600 5.9500 5.9400 |
6.1000 6.1100 6.1200 6.1300 |
889 367 1442 420 |
1 1 2 1 |
|
| KPPD |
19,3000 |
13:15 |
4 |
19.30 |
0.52 % |
29 |
19.3000 |
19.7000 |
390 |
0 |
0 |
[+] |
| KPD |
19.30 19.30 |
17.4000 21.2000 |
14:46 11:56 09:00 12:10
|
1 81 69 6
|
19,5000 19,5000 19,5000 19,5000
|
1 1 1 1 |
59 410 52 4 |
19.2000 18.8000 18.6000 18.0000 |
20.8000 22.0000 22.6000 26.4000 |
234 200 17 38 |
1 1 1 1 |
|
| KRAKCHEM |
0,3260 |
12:57 |
4488 |
0.33 |
-2.40 % |
6989 |
0.3250 |
0.3340 |
5779 |
298 |
98 |
[+] |
| KCH |
0.31 0.34 |
0.2970 0.3630 |
12:57 12:28 11:33 10:47
|
2359 541 1512 10
|
0,3260 0,3260 0,3350 0,3360
|
1 2 2 1 |
10000 21000 30000 35 |
0.3230 0.3220 0.3210 0.3180 |
0.3350 0.3370 0.3420 0.3430 |
16988 322 5721 7219 |
2 1 2 3 |
|
| KRKA |
1 034,0000 |
12:07 |
1 |
1,050.00 |
-1.52 % |
2 |
1032.0000 |
1046.0000 |
250 |
0 |
9 |
[+] |
| KRK |
1,034.00 1,050.00 |
945.0000 1154.0000 |
11:18 10:44 10:22 09:49
|
1 1 5 1
|
1 048,0000 1 034,0000 1 050,0000 1 050,0000
|
2 1 1 1 |
251 2 2 1 |
1030.0000 1024.0000 1022.0000 1020.0000 |
1050.0000 1060.0000 1062.0000 1066.0000 |
17 2 1 1 |
1 1 1 1 |
|
| KRUK |
434,9000 |
13:37 |
4 |
448.00 |
-1.83 % |
6 |
434.8000 |
434.9000 |
134 |
26 |
11 399 |
[+] |
| KRU |
434.60 449.00 |
403.2000 492.8000 |
13:37 13:37 13:37 13:37
|
12 2 4 2
|
434,8000 434,8000 434,9000 434,8000
|
2 7 3 5 |
137 108 58 48 |
434.7000 434.6000 434.5000 434.4000 |
435.0000 435.1000 435.2000 435.3000 |
12 64 22 29 |
2 5 2 2 |
|
| KRVITAMIN |
12,6500 |
11:09 |
141 |
12.65 |
-0.39 % |
34 |
12.3000 |
12.6000 |
50 |
0 |
4 |
[+] |
| KVT |
12.60 12.65 |
11.4000 13.9000 |
11:09 09:15 09:00 09:00
|
100 2 17 27
|
12,6000 12,6500 12,6500 12,6500
|
2 1 1 2 |
304 232 99 148 |
12.2500 12.2000 12.1000 11.8000 |
12.6500 12.7000 12.7500 12.8000 |
500 466 2 509 |
1 1 1 1 |
|
| KSGAGRO |
3,7150 |
13:35 |
5 |
3.79 |
-1.59 % |
5 |
3.7050 |
3.7100 |
1050 |
2 |
6 |
[+] |
| KSG |
3.72 3.79 |
3.4100 4.1600 |
13:34 13:33 13:33 09:20
|
945 55 40 2
|
3,7200 3,7200 3,7200 3,7750
|
1 1 3 1 |
5 800 1422 198 |
3.6200 3.6100 3.6050 3.5900 |
3.7700 3.7750 3.7800 3.7900 |
40 107 797 150 |
1 2 1 1 |
|
| LARQ |
2,0200 |
12:12 |
1000 |
2.00 |
0.00 % |
4320 |
2.0100 |
2.0900 |
2387 |
1 |
2 |
[+] |
| LRQ |
2.00 2.02 |
1.8000 2.2000 |
09:04 12:19 12:19 09:24
|
2 1551 739 10
|
2,0000 2,0200 2,0200 2,0200
|
3 1 1 1 |
7717 1050 321 345 |
2.0000 1.9600 1.9500 1.8600 |
2.1100 2.1200 2.1400 2.1800 |
4386 3000 1200 2070 |
2 1 1 2 |
|
| LENA |
2,3000 |
12:51 |
6 |
2.27 |
1.32 % |
95 |
2.2900 |
2.3000 |
2848 |
3 |
6 |
[+] |
| LEN |
2.27 2.30 |
2.0500 2.4900 |
12:47 12:01 11:39 11:33
|
8 799 40 750
|
2,3000 2,2900 2,3000 2,2900
|
1 3 5 4 |
2000 182 6649 451 |
2.2800 2.2700 2.2600 2.2500 |
2.3100 2.3200 2.3300 2.3400 |
453 2559 4400 763 |
1 3 1 1 |
|
| LENTEX |
6,9600 |
12:47 |
1 |
6.96 |
-0.57 % |
70 |
6.8400 |
6.9400 |
172 |
3 |
18 |
[+] |
| LTX |
6.80 6.96 |
6.2800 7.6400 |
11:12 11:11 11:03 11:01
|
316 50 125 500
|
6,8000 6,8000 6,8000 6,8000
|
1 4 2 1 |
500 108 520 277 |
6.8200 6.8000 6.7800 6.7600 |
6.9600 6.9800 7.0000 7.0400 |
172 1295 15000 8 |
1 2 1 2 |
|
| LESS |
0,2300 |
13:05 |
10000 |
0.24 |
-3.77 % |
50 |
0.2310 |
0.2340 |
50 |
40 |
9 |
[+] |
| LES |
0.23 0.24 |
0.2160 0.2620 |
12:39 12:39 12:39 12:39
|
20000 50 50 50
|
0,2250 0,2250 0,2250 0,2250
|
1 1 1 2 |
1111 50 7670 5050 |
0.2300 0.2270 0.2250 0.2240 |
0.2350 0.2360 0.2370 0.2380 |
50 10994 32122 15050 |
1 2 1 2 |
|
| LIBET |
1,2200 |
09:00 |
10 |
1.22 |
0.41 % |
2 |
1.1450 |
1.1900 |
7530 |
0 |
0 |
[+] |
| LBT |
1.22 1.22 |
1.1000 1.3400 |
12:36 11:06 10:14 10:14
|
3000 22 56 7241
|
1,2150 1,2150 1,1400 1,1450
|
1 2 4 4 |
2523 4 7828 10004 |
1.1400 1.1250 1.1200 1.1150 |
1.2150 1.2200 1.2400 1.2550 |
9000 1005 1 1 |
1 2 1 1 |
|
| LOKUM |
24,2000 |
12:11 |
1 |
24.20 |
-0.41 % |
1 |
23.6000 |
24.2000 |
317 |
0 |
0 |
[+] |
| LKD |
24.20 24.20 |
21.8000 26.6000 |
09:57 11:54 09:39 16:00
|
2 41 250 4
|
24,2000 24,3000 23,4000 24,4000
|
2 1 3 2 |
93 321 379 48 |
23.5000 23.4000 23.2000 22.7000 |
24.3000 24.4000 24.5000 24.6000 |
310 159 113 27 |
1 1 1 2 |
|
| LPP |
21 420,0000 |
13:37 |
1 |
21,380.00 |
0.47 % |
4 |
21420.0000 |
21440.0000 |
5 |
2 |
35 922 |
[+] |
| LPP |
21,140.00 21,620.00 |
19250.0000 23500.0000 |
13:37 13:36 13:34 13:31
|
1 3 1 1
|
21 420,0000 21 420,0000 21 420,0000 21 440,0000
|
5 3 4 2 |
8 3 32 2 |
21400.0000 21380.0000 21360.0000 21340.0000 |
21460.0000 21480.0000 21500.0000 21520.0000 |
10 7 3 40 |
6 3 1 6 |
|
| LSISOFT |
47,9000 |
13:28 |
35 |
44.50 |
1.70 % |
130 |
46.1000 |
47.9000 |
87 |
3 |
140 |
[+] |
| LSI |
44.50 48.00 |
40.1000 48.9000 |
13:28 13:28 13:28 13:18
|
137 90 100 1
|
47,9000 47,9000 47,8000 47,9000
|
1 1 1 1 |
170 70 100 70 |
46.0000 45.6000 45.5000 45.4000 |
48.0000 49.8000 50.4000 54.4000 |
162 311 33 348 |
2 1 1 1 |
|
| LUBAWA |
9,0500 |
13:35 |
12 |
8.70 |
5.36 % |
259 |
9.0500 |
9.0750 |
1918 |
676 |
6 034 |
[+] |
| LBW |
8.65 9.09 |
7.8300 9.5700 |
13:35 13:35 13:34 13:34
|
255 300 578 222
|
9,0650 9,0700 9,0700 9,0700
|
1 2 3 3 |
240 312 5121 6372 |
9.0450 9.0400 9.0350 9.0300 |
9.0800 9.0850 9.0900 9.0950 |
3014 3344 783 1473 |
5 6 4 5 |
|
| MABION |
7,3700 |
13:25 |
107 |
7.54 |
-0.41 % |
18 |
7.3800 |
7.4600 |
760 |
11 |
85 |
[+] |
| MAB |
7.35 7.54 |
6.7900 8.2900 |
13:25 13:25 13:22 13:22
|
150 2 158 500
|
7,3800 7,3900 7,4100 7,4100
|
1 4 5 1 |
173 954 1354 1530 |
7.3700 7.3600 7.3500 7.3400 |
7.4700 7.4800 7.4900 7.5000 |
150 252 2 4 |
1 1 1 2 |
|
| MAKARONPL |
21,0500 |
13:36 |
8 |
21.35 |
-1.41 % |
1 |
21.1500 |
21.2500 |
27 |
1 |
23 |
[+] |
| MAK |
21.00 21.35 |
19.2200 23.4500 |
13:36 13:36 13:15 13:11
|
20 22 5 1
|
21,1000 21,1500 21,3000 21,1500
|
3 6 4 2 |
194 141 113 28 |
21.0500 21.0000 20.9500 20.9000 |
21.3000 21.3500 21.4000 21.4500 |
384 112 5 50 |
1 4 1 1 |
|
| MANGATA |
71,6000 |
10:31 |
8 |
72.00 |
0.00 % |
2 |
70.6000 |
71.6000 |
85 |
0 |
10 |
[+] |
| MGT |
70.00 72.00 |
64.8000 79.2000 |
10:31 09:16 09:00 09:00
|
2 1 31 1
|
71,6000 70,0000 72,0000 72,0000
|
2 3 1 1 |
120 72 115 22 |
70.4000 70.2000 69.8000 69.6000 |
72.0000 72.2000 72.8000 73.0000 |
210 12 37 20 |
5 1 1 2 |
|
| MARVIPOL |
11,0000 |
13:30 |
200 |
11.05 |
0.00 % |
300 |
10.9500 |
11.0000 |
4047 |
29 |
313 |
[+] |
| MVP |
10.90 11.05 |
9.9600 12.1500 |
13:25 13:25 13:25 13:20
|
14 115 19 125
|
11,0000 10,9500 10,9000 10,9500
|
3 1 6 1 |
1808 145 511 115 |
10.9000 10.8500 10.8000 10.7500 |
11.0500 11.1000 11.1500 11.2000 |
1017 1587 1012 12147 |
2 7 5 7 |
|
| MAXCOM |
6,5200 |
11:04 |
2 |
6.44 |
4.82 % |
4 |
6.4000 |
6.5000 |
3 |
0 |
0 |
[+] |
| MXC |
6.44 6.54 |
5.8000 7.0800 |
09:17 09:17 09:00 09:00
|
1 2 2 2
|
6,5400 6,5200 6,5400 6,5400
|
1 1 1 1 |
1570 256 240 286 |
6.3800 6.3600 6.3400 6.3000 |
6.5200 6.5400 6.5800 6.6000 |
200 46 4 2 |
2 2 1 1 |
|
| MBANK |
1 109,0000 |
13:37 |
2 |
1,145.00 |
-1.73 % |
17 |
1108.5000 |
1110.0000 |
24 |
5 |
5 775 |
[+] |
| MBK |
1,103.00 1,145.00 |
1030.5000 1259.5000 |
13:37 13:37 13:36 13:36
|
6 4 1 3
|
1 109,0000 1 109,5000 1 109,5000 1 109,5000
|
3 2 2 1 |
6 9 17 10 |
1108.0000 1107.0000 1106.5000 1106.0000 |
1110.5000 1111.0000 1111.5000 1112.0000 |
28 52 19 2 |
4 5 2 1 |
|
| MBWS |
11,1000 |
09:06 |
30 |
0.00 |
0.00 % |
720 |
11.2000 |
11.7500 |
700 |
0 |
0 |
[+] |
| MBW |
0.00 0.00 |
10.0000 12.2000 |
10:16 14:23 12:23 11:12
|
5 81 5 2
|
11,2000 11,2000 11,7500 12,5000
|
1 1 1 0 |
1000 1000 1500 0 |
7.0000 6.0000 5.0000 0.0000 |
12.5000 14.5000 18.8000 19.8000 |
16 220 160 140 |
2 1 1 1 |
|
| MCI |
26,8000 |
13:15 |
1 |
27.50 |
-2.55 % |
1982 |
26.8000 |
27.0000 |
335 |
20 |
517 |
[+] |
| MCI |
26.00 27.50 |
24.8000 30.2000 |
13:15 12:54 12:54 12:34
|
1 500 90 30
|
26,8000 26,9000 26,9000 26,9000
|
1 8 4 1 |
200 1616 620 80 |
26.6000 26.5000 26.4000 26.3000 |
27.1000 27.2000 27.3000 27.4000 |
350 270 200 600 |
1 1 1 2 |
|
| MDIENERGIA |
1,1200 |
13:37 |
1 |
1.12 |
-5.08 % |
133 |
1.1200 |
1.1450 |
30 |
33 |
36 |
[+] |
| MDI |
1.07 1.17 |
1.0100 1.2300 |
12:59 12:59 12:59 12:17
|
70 30 10 6
|
1,1200 1,1300 1,1350 1,1700
|
1 1 2 2 |
22 22 52 44 |
1.1100 1.1000 1.0950 1.0900 |
1.1500 1.1700 1.1800 1.1900 |
3266 2600 9273 1621 |
1 2 3 2 |
|
| MEDICALG |
26,0000 |
13:36 |
25 |
26.00 |
-0.57 % |
111 |
25.9500 |
26.0000 |
16870 |
24 |
618 |
[+] |
| MDG |
25.65 26.40 |
23.4000 28.6000 |
13:36 13:34 13:34 13:31
|
2435 1 23 41
|
26,0000 26,0000 26,0000 26,2000
|
6 4 6 6 |
222 304 504 254 |
25.9000 25.8500 25.8000 25.7500 |
26.2000 26.2500 26.3000 26.3500 |
171 200 14 50 |
2 2 2 2 |
|
| MEDINICE |
68,3000 |
13:32 |
7 |
66.50 |
0.74 % |
12 |
68.0000 |
68.2000 |
5 |
14 |
927 |
[+] |
| ICE |
66.30 69.10 |
59.9000 73.1000 |
13:32 13:32 13:29 13:26
|
5 8 1 1
|
68,2000 68,1000 68,1000 68,1000
|
1 1 1 1 |
5 62 7 6 |
67.9000 67.8000 67.7000 67.6000 |
68.3000 68.4000 68.5000 68.7000 |
126 60 19 336 |
3 1 2 3 |
|
| MENNICA |
44,9000 |
13:36 |
3 |
46.50 |
-1.97 % |
99 |
44.7000 |
44.9000 |
85 |
4 |
166 |
[+] |
| MNC |
44.40 46.80 |
41.9000 51.0000 |
13:29 13:27 13:27 13:26
|
10 1 20 20
|
44,9000 44,9000 45,0000 45,0000
|
2 2 3 1 |
49 473 360 35 |
44.6000 44.5000 44.4000 44.2000 |
45.0000 45.1000 45.2000 45.3000 |
407 76 20 99 |
1 1 1 1 |
|
| MERCATOR |
47,6500 |
13:22 |
1 |
47.90 |
0.00 % |
3 |
47.6500 |
47.8000 |
28 |
4 |
176 |
[+] |
| MRC |
47.30 47.95 |
43.1500 52.6000 |
12:54 12:52 12:52 12:52
|
10 82 326 4
|
47,8000 47,8000 47,5000 47,4000
|
1 2 1 1 |
25 55 70 42 |
47.6000 47.5500 47.5000 47.3500 |
47.9500 48.0000 48.1000 48.1500 |
373 601 101 84 |
4 2 2 1 |
|
| MERCOR |
13,3000 |
13:31 |
93 |
13.40 |
0.00 % |
212 |
13.1500 |
13.3000 |
18 |
1 |
18 |
[+] |
| MCR |
13.05 13.40 |
12.1000 14.7000 |
13:31 13:30 13:18 12:53
|
116 1 1 5
|
13,3000 13,3000 13,2500 13,3000
|
2 7 6 2 |
224 1242 85 10 |
13.1000 13.0500 13.0000 12.9500 |
13.3500 13.4000 13.4500 13.5000 |
103 537 2 631 |
3 4 2 2 |
|
| MEXPOLSKA |
3,9300 |
11:41 |
500 |
3.93 |
0.26 % |
50 |
3.9000 |
3.9300 |
1055 |
1 |
2 |
[+] |
| MEX |
3.93 3.93 |
3.5400 4.3200 |
09:00 12:57 11:45 11:45
|
2 12 643 857
|
3,9300 3,8600 3,9500 3,9400
|
2 3 4 1 |
3087 2593 381 600 |
3.8500 3.8000 3.7500 3.7300 |
3.9400 3.9500 3.9600 3.9700 |
2290 2961 1303 1113 |
1 4 3 3 |
|
| MFO |
33,6000 |
13:28 |
32 |
33.60 |
-0.59 % |
1485 |
33.5000 |
33.6000 |
376 |
2 |
57 |
[+] |
| MFO |
32.90 33.60 |
30.3000 36.9000 |
13:22 13:13 13:12 13:12
|
299 99 81 21
|
33,5000 33,0000 33,0000 33,0000
|
1 1 1 2 |
304 11 20 109 |
33.0000 32.9000 32.8000 32.7000 |
33.7000 33.8000 33.9000 34.0000 |
198 250 82 475 |
1 1 1 1 |
|
| MILKILAND |
1,7020 |
13:32 |
200 |
1.74 |
-0.47 % |
800 |
1.7020 |
1.7360 |
927 |
0 |
1 |
[+] |
| MLK |
1.70 1.74 |
1.5660 1.9100 |
11:10 10:22 09:54 09:00
|
56 13 58 44
|
1,7360 1,7360 1,7380 1,7380
|
1 2 2 1 |
2000 463 514 14 |
1.7000 1.6900 1.6860 1.6840 |
1.7380 1.7400 1.7500 1.7540 |
3300 1100 3000 235 |
2 2 1 1 |
|
| MILLENNIUM |
17,9550 |
13:34 |
329 |
17.94 |
-0.83 % |
758 |
17.9350 |
17.9550 |
951 |
144 |
2 589 |
[+] |
| MIL |
17.70 18.07 |
16.1450 19.7250 |
13:34 13:34 13:34 13:34
|
6 452 5 200
|
17,9550 17,9600 17,9600 17,9650
|
1 1 1 1 |
5 200 452 452 |
17.9300 17.9250 17.9200 17.9150 |
17.9600 17.9650 17.9700 17.9750 |
200 452 553 1682 |
1 1 2 6 |
|
| MIRACULUM |
0,5960 |
13:17 |
500 |
0.61 |
-0.67 % |
3000 |
0.5720 |
0.5960 |
477 |
8 |
5 |
[+] |
| MIR |
0.57 0.61 |
0.5480 0.6680 |
12:37 12:37 12:36 12:28
|
1000 1250 1391 23
|
0,5720 0,5720 0,5800 0,5960
|
4 2 2 1 |
11038 2500 2500 20000 |
0.5700 0.5680 0.5660 0.5640 |
0.5980 0.6000 0.6100 0.6180 |
1092 2500 14800 107 |
1 1 2 1 |
|
| MIRBUD |
11,0200 |
13:35 |
20 |
11.10 |
-0.72 % |
756 |
11.0200 |
11.0400 |
40 |
59 |
657 |
[+] |
| MRB |
10.99 11.10 |
9.9900 12.2100 |
13:34 13:33 13:32 13:28
|
25 5 72 150
|
11,0500 11,0500 11,0200 11,0300
|
2 7 13 2 |
122 2177 2804 4 |
11.0100 11.0000 10.9900 10.9800 |
11.0500 11.0600 11.0700 11.0800 |
437 221 331 91 |
3 2 3 2 |
|
| MLPGROUP |
102,0000 |
12:19 |
21 |
101.00 |
0.99 % |
214 |
102.0000 |
103.0000 |
245 |
1 |
54 |
[+] |
| MLG |
100.00 102.00 |
91.0000 111.0000 |
11:32 11:32 10:54 10:12
|
11 11 11 19
|
102,0000 102,0000 101,5000 101,0000
|
1 2 1 5 |
1 76 81 581 |
101.5000 101.0000 100.5000 100.0000 |
104.0000 105.0000 105.5000 107.0000 |
73 126 25 23 |
1 1 1 1 |
|
| MLSYSTEM |
15,5200 |
13:15 |
220 |
15.60 |
-0.64 % |
30 |
15.4400 |
15.5400 |
300 |
3 |
41 |
[+] |
| MLS |
15.36 15.60 |
14.0400 17.1600 |
13:14 13:04 12:41 12:23
|
138 10 10 2
|
15,5000 15,5000 15,5000 15,5000
|
2 4 4 4 |
400 416 401 608 |
15.4200 15.4000 15.3800 15.3600 |
15.6000 15.6800 15.7200 15.7800 |
1065 250 944 253 |
2 1 1 2 |
|
| MOBRUK |
362,5000 |
13:36 |
5 |
357.00 |
1.26 % |
20 |
363.0000 |
364.0000 |
46 |
2 |
768 |
[+] |
| MBR |
355.00 365.50 |
321.5000 392.5000 |
13:29 13:11 13:11 13:09
|
1 11 9 6
|
363,5000 362,5000 363,0000 363,0000
|
2 4 1 3 |
19 32 21 37 |
362.5000 362.0000 361.5000 361.0000 |
364.5000 365.0000 365.5000 366.0000 |
11 148 198 18 |
4 7 4 4 |
|
| MODIVO |
81,1000 |
13:37 |
1 |
81.00 |
1.35 % |
104 |
81.1200 |
81.1800 |
44 |
102 |
8 235 |
[+] |
| MDV |
79.52 81.74 |
72.9000 89.1000 |
13:36 13:36 13:36 13:36
|
7 2 1 22
|
81,1000 81,1200 81,1000 81,1000
|
5 2 2 4 |
582 3769 164 260 |
81.1000 81.0800 81.0600 81.0400 |
81.2000 81.2200 81.2600 81.2800 |
7 104 50 182 |
1 1 1 2 |
|
| MOJ |
1,7000 |
15:00 |
1585 |
0.00 |
0.00 % |
10 |
1.6200 |
1.7000 |
6654 |
0 |
0 |
[+] |
| MOJ |
0.00 0.00 |
1.5300 1.8700 |
12:29 09:35 10:54 12:22
|
200 750 1000 2000
|
1,7000 1,7000 1,7000 1,7000
|
1 1 1 1 |
4800 388 1000 700 |
1.6000 1.5300 1.5100 1.4500 |
1.7500 1.7700 1.7900 1.8000 |
1100 5500 750 100 |
1 1 1 1 |
|
| MOL |
49,6800 |
13:29 |
2 |
49.92 |
1.31 % |
1015 |
49.6800 |
49.9200 |
26 |
2 |
83 |
[+] |
| MOL |
48.60 49.92 |
44.9400 54.9000 |
13:19 13:05 13:05 13:05
|
1 16 2 2
|
49,9200 49,9000 49,9000 49,9000
|
1 1 1 1 |
1000 51 10 25 |
49.4600 48.0600 47.9200 47.0200 |
50.0000 50.2000 51.0000 51.4000 |
97 1016 136 42 |
1 2 3 1 |
|
| MOLECURE |
5,7200 |
13:14 |
2 |
5.68 |
-0.17 % |
122 |
5.6200 |
5.7100 |
514 |
17 |
96 |
[+] |
| MOC |
5.59 5.74 |
5.1200 6.2400 |
13:14 13:14 13:03 12:55
|
40 8 17 50
|
5,6900 5,6800 5,6800 5,6800
|
1 1 2 5 |
40 220 35 3685 |
5.6100 5.5900 5.5800 5.5700 |
5.7200 5.7400 5.7600 5.7800 |
1163 100 41 846 |
2 1 1 2 |
|
| MONNARI |
6,3000 |
09:41 |
746 |
6.20 |
1.29 % |
50 |
6.1200 |
6.2000 |
5 |
5 |
32 |
[+] |
| MON |
6.20 6.30 |
5.5800 6.8200 |
09:41 09:41 09:41 09:41
|
796 1000 300 77
|
6,3000 6,2800 6,2800 6,2800
|
1 1 3 2 |
50 70 454 400 |
6.1000 6.0800 6.0600 6.0400 |
6.2200 6.2400 6.2800 6.3000 |
454 541 1000 1337 |
1 1 1 4 |
|
| MOSTALPLC |
13,6000 |
13:24 |
11 |
13.95 |
-4.56 % |
119 |
13.6000 |
13.6500 |
22 |
2 |
28 |
[+] |
| MSP |
13.60 13.95 |
12.6000 15.3000 |
13:13 13:13 10:27 10:27
|
24 10 22 1
|
13,6000 13,6000 13,6000 13,7000
|
1 2 1 1 |
570 211 127 30 |
13.5500 13.5000 13.4500 13.4000 |
13.7000 13.7500 13.8000 14.0000 |
772 10 919 111 |
2 1 1 1 |
|
| MOSTALWAR |
3,6000 |
13:34 |
500 |
4.00 |
-11.98 % |
1118 |
3.5900 |
3.5700 |
1790 |
336 |
1 267 |
[+] |
| MSW |
3.60 4.04 |
3.6000 4.4000 |
13:34 13:34 13:34 13:34
|
200 5 2000 4192
|
3,6000 3,6000 3,6000 3,6000
|
2 1 2 2 |
13 3 6 45 |
3.5800 3.5700 3.5600 3.5500 |
3.5900 3.6000 3.6300 3.6400 |
2000 200 411 2327 |
2 1 1 1 |
|
| MOSTALZAB |
6,4200 |
13:21 |
399 |
6.50 |
-1.23 % |
574 |
6.4200 |
6.5000 |
60 |
11 |
72 |
[+] |
| MSZ |
6.41 6.54 |
5.8500 7.1500 |
13:21 13:17 13:17 13:17
|
701 99 100 1
|
6,4200 6,4200 6,4200 6,5300
|
2 14 1 1 |
651 5229 10 100 |
6.4100 6.4000 6.3900 6.3800 |
6.5400 6.5500 6.5600 6.5700 |
1596 12 20 340 |
1 1 1 2 |
|
| MOVIEGAMES |
8,9900 |
12:18 |
2 |
9.00 |
-0.88 % |
2 |
8.8800 |
8.9900 |
48 |
0 |
4 |
[+] |
| MOV |
8.88 9.00 |
8.1000 9.9000 |
11:53 09:21 09:11 09:10
|
275 13 2 48
|
8,9000 9,0000 9,0000 8,8800
|
1 1 1 2 |
20 50 38 202 |
8.8600 8.8400 8.8200 8.8000 |
9.0000 9.0900 9.1000 9.1400 |
423 49 1000 48 |
2 1 1 1 |
|
| MURAPOL |
41,7000 |
13:31 |
1 |
41.65 |
0.48 % |
343 |
41.5500 |
41.7000 |
212 |
6 |
235 |
[+] |
| MUR |
41.30 41.75 |
37.5000 45.8000 |
13:25 13:20 13:20 13:17
|
1 1 2 1
|
41,7000 41,7000 41,7000 41,7000
|
4 4 4 4 |
13 117 68 197 |
41.5000 41.4500 41.4000 41.3500 |
41.7500 41.8000 41.8500 41.9000 |
312 103 60 749 |
4 3 1 2 |
|
| MUZA |
9,4500 |
15:19 |
170 |
0.00 |
0.00 % |
807 |
9.3000 |
9.4500 |
206 |
0 |
0 |
[+] |
| MZA |
0.00 0.00 |
8.5500 10.3000 |
14:52 11:55 11:39 09:41
|
15 19 794 750
|
9,4500 9,8000 9,4500 9,4000
|
2 2 1 0 |
2 2 70 0 |
9.0500 8.9000 8.5000 0.0000 |
9.7000 9.7500 9.8000 10.1000 |
500 770 631 270 |
1 1 1 1 |
|
| MWTRADE |
3,3400 |
09:34 |
2 |
3.34 |
4.38 % |
900 |
3.0800 |
3.3400 |
1156 |
0 |
0 |
[+] |
| MWT |
3.34 3.34 |
3.0200 3.6600 |
12:07 14:18 13:59 11:42
|
1 76 3 1037
|
3,2000 3,3400 3,3400 3,1000
|
2 2 1 1 |
1110 501 928 25 |
3.0000 2.9600 2.8800 2.8000 |
3.3600 3.3800 3.4800 3.5000 |
500 320 612 680 |
1 1 2 2 |
|
| NANOGROUP |
2,4400 |
13:36 |
300 |
2.47 |
-1.61 % |
1700 |
2.4400 |
2.5200 |
12006 |
49 |
122 |
[+] |
| NNG |
2.41 2.53 |
2.2250 2.7150 |
12:21 12:12 12:00 11:59
|
360 20 1500 370
|
2,5200 2,5300 2,5200 2,5200
|
1 2 2 4 |
2000 4839 1618 12560 |
2.4300 2.4250 2.4150 2.4100 |
2.5300 2.5350 2.5400 2.5450 |
597 531 28609 1076 |
2 1 2 4 |
|
| NEPTIS |
14,9000 |
11:24 |
2 |
15.00 |
-1.32 % |
1 |
14.5000 |
14.9000 |
550 |
1 |
8 |
[+] |
| YAN |
14.60 15.00 |
13.5000 16.5000 |
11:22 11:21 11:06 11:03
|
1 300 2 1
|
14,9000 14,9000 14,9000 14,6000
|
2 2 1 2 |
71 581 1 81 |
14.4000 14.3000 14.2000 14.1000 |
15.1000 15.2000 15.3000 15.4000 |
242 234 405 470 |
1 2 3 1 |
|
| NEUCA |
715,0000 |
13:35 |
1 |
710.00 |
0.99 % |
2 |
711.0000 |
715.0000 |
14 |
0 |
191 |
[+] |
| NEU |
702.00 720.00 |
639.0000 781.0000 |
13:26 13:26 13:26 13:24
|
1 6 4 1
|
715,0000 715,0000 715,0000 715,0000
|
1 4 2 3 |
1 88 7 55 |
709.0000 708.0000 706.0000 705.0000 |
718.0000 719.0000 720.0000 721.0000 |
2 19 106 46 |
2 1 4 2 |
|
| NEWAG |
107,6000 |
13:37 |
8 |
107.40 |
0.37 % |
124 |
107.4000 |
107.6000 |
32 |
6 |
625 |
[+] |
| NWG |
106.40 108.60 |
96.7000 118.0000 |
13:37 13:34 13:34 13:34
|
30 1 1 10
|
107,6000 107,8000 107,8000 107,6000
|
3 9 5 5 |
119 512 201 156 |
107.2000 107.0000 106.8000 106.6000 |
108.0000 108.6000 109.0000 109.2000 |
1002 202 332 292 |
2 1 3 3 |
|
| NEXITY |
1,0400 |
10:44 |
10 |
1.04 |
0.00 % |
653 |
1.0100 |
1.0400 |
712 |
0 |
0 |
[+] |
| NXG |
1.04 1.04 |
0.9400 1.1400 |
11:03 10:19 09:55 09:55
|
394 6 452 10
|
1,0200 1,0200 1,0100 1,0100
|
3 1 1 1 |
2460 100 1315 7785 |
1.0000 0.9900 0.9750 0.9700 |
1.0700 1.1000 1.1200 1.1300 |
7060 10 1600 200 |
1 1 3 1 |
|
| NOCTILUCA |
99,8000 |
13:31 |
5 |
102.60 |
-1.77 % |
25 |
99.8000 |
100.2000 |
10 |
2 |
179 |
[+] |
| NCL |
99.40 102.60 |
92.4000 112.8000 |
13:23 13:22 13:17 13:12
|
1 14 10 25
|
99,9000 99,9000 99,9000 99,9000
|
2 1 4 3 |
42 88 840 294 |
99.7000 99.6000 99.5000 99.4000 |
100.8000 101.0000 101.4000 101.8000 |
6 1908 20 349 |
1 2 1 3 |
|
| NOVAVISGR |
0,6990 |
13:32 |
51 |
0.68 |
1.60 % |
1000 |
0.6910 |
0.6990 |
2084 |
17 |
12 |
[+] |
| NVG |
0.68 0.70 |
0.6120 0.7480 |
13:18 13:12 13:05 13:05
|
120 1000 140 360
|
0,6990 0,6990 0,6990 0,6980
|
3 2 4 1 |
3617 6788 543 68 |
0.6810 0.6800 0.6750 0.6680 |
0.7000 0.7020 0.7040 0.7070 |
20295 15 30 15 |
5 1 2 1 |
|
| NOVITA |
103,0000 |
12:26 |
5 |
102.50 |
0.49 % |
1 |
102.5000 |
103.0000 |
45 |
0 |
2 |
[+] |
| NVT |
102.50 103.00 |
92.4000 112.5000 |
11:29 11:29 09:19 09:19
|
5 4 2 1
|
102,5000 102,5000 102,5000 102,5000
|
2 1 3 1 |
41 2 81 10 |
101.0000 100.5000 100.0000 99.6000 |
104.0000 105.0000 105.5000 106.0000 |
15 87 4 4 |
2 4 1 1 |
|
| NTCAPITAL |
0,6180 |
10:44 |
20 |
0.62 |
-0.32 % |
300 |
0.5920 |
0.6100 |
3500 |
0 |
0 |
[+] |
| NTC |
0.62 0.62 |
0.5580 0.6780 |
09:33 09:32 09:32 09:18
|
1603 15 22 20
|
0,6200 0,6200 0,6200 0,6220
|
1 1 1 1 |
500 3500 500 500 |
0.5900 0.5880 0.5860 0.5840 |
0.6180 0.6200 0.6220 0.6300 |
6801 7672 2980 20 |
1 2 1 1 |
|
| NTTSYSTEM |
11,5000 |
13:14 |
387 |
11.65 |
0.00 % |
1250 |
11.5000 |
11.7000 |
505 |
6 |
70 |
[+] |
| NTT |
11.50 11.75 |
10.5000 12.8000 |
11:54 11:27 10:54 10:49
|
5 195 173 200
|
11,7000 11,5000 11,5500 11,7500
|
1 1 4 1 |
134 690 650 400 |
11.4500 11.3500 11.3000 11.2000 |
11.7500 11.8500 11.9000 11.9500 |
783 796 1600 333 |
2 2 3 2 |
|
| ODLEWNIE |
19,9000 |
13:32 |
1 |
19.80 |
2.31 % |
782 |
19.8000 |
19.9000 |
411 |
17 |
335 |
[+] |
| ODL |
19.50 20.00 |
17.8500 21.7000 |
13:24 13:08 13:07 13:06
|
2 30 5 695
|
20,0000 19,8000 20,0000 20,0000
|
4 6 4 5 |
315 583 271 1373 |
19.7500 19.7000 19.6500 19.6000 |
20.0000 20.1000 20.2000 20.3000 |
10370 400 5763 3537 |
11 1 4 8 |
|
| ONDE |
9,1500 |
13:37 |
1000 |
9.20 |
0.66 % |
2 |
9.1400 |
9.1500 |
405 |
8 |
74 |
[+] |
| OND |
9.10 9.24 |
8.2800 10.1200 |
13:37 13:37 13:33 13:04
|
500 695 2 2
|
9,1500 9,1500 9,1600 9,1600
|
1 3 1 1 |
30 704 50 5 |
9.1200 9.1000 9.0800 9.0700 |
9.1600 9.1900 9.2000 9.2400 |
372 132 5202 976 |
1 1 2 6 |
|
| ONEMORE |
2,7500 |
13:37 |
2 |
2.71 |
0.73 % |
249 |
2.7400 |
2.7500 |
2788 |
42 |
115 |
[+] |
| OML |
2.71 2.78 |
2.4400 2.9800 |
13:21 12:49 12:33 12:30
|
1000 5 7 300
|
2,7500 2,7500 2,7500 2,7300
|
2 4 6 1 |
1300 3903 8194 1000 |
2.7200 2.7100 2.7000 2.6900 |
2.7600 2.7700 2.7800 2.8000 |
2797 8030 7354 3000 |
2 3 3 2 |
|
| ONESANO |
0,7080 |
12:31 |
20 |
0.68 |
-1.12 % |
194 |
0.6820 |
0.7080 |
210 |
2 |
1 |
[+] |
| ONO |
0.68 0.71 |
0.6120 0.7480 |
11:28 11:08 11:06 11:04
|
306 50 84 1000
|
0,6820 0,6820 0,6820 0,6820
|
1 1 1 1 |
461 1000 99 26 |
0.6800 0.6760 0.6740 0.6720 |
0.7100 0.7120 0.7160 0.7180 |
30 3000 1200 934 |
1 1 1 1 |
|
| OPONEOPL |
84,9000 |
13:19 |
16 |
84.00 |
0.00 % |
45 |
84.5000 |
84.9000 |
84 |
2 |
172 |
[+] |
| OPN |
83.70 85.40 |
75.6000 92.4000 |
13:19 13:17 13:17 13:00
|
2 1 1 1
|
84,9000 84,9000 84,9000 84,9000
|
1 4 2 4 |
10 335 564 138 |
84.1000 84.0000 83.8000 83.6000 |
85.1000 85.2000 85.3000 85.4000 |
54 10 654 199 |
2 1 2 1 |
|
| OPTEAM |
5,5000 |
13:14 |
209 |
4.98 |
11.79 % |
560 |
5.3000 |
5.5000 |
654 |
77 |
424 |
[+] |
| OPM |
4.98 5.95 |
4.9200 5.9500 |
13:14 13:13 13:11 12:54
|
6 300 211 5
|
5,5000 5,5000 5,5000 5,3000
|
4 1 2 3 |
2240 300 539 197 |
5.2500 5.2000 5.1500 5.1000 |
5.6500 5.7000 5.7500 5.8000 |
898 1171 2550 3300 |
1 4 2 2 |
|
| ORANGEPL |
15,4000 |
13:37 |
57 |
15.00 |
3.39 % |
4646 |
15.3950 |
15.4150 |
966 |
671 |
10 126 |
[+] |
| OPL |
14.88 15.41 |
13.5000 16.5000 |
13:37 13:37 13:36 13:36
|
69 431 205 200
|
15,4100 15,4100 15,4100 15,4100
|
3 4 2 2 |
1021 2302 1032 1505 |
15.3900 15.3800 15.3750 15.3700 |
15.4200 15.4300 15.4350 15.4400 |
597 525 1481 920 |
2 1 1 3 |
|
| ORCOGROUP |
4,4600 |
11:17 |
94 |
3.98 |
1.36 % |
20 |
3.5400 |
4.4600 |
117 |
1 |
5 |
[+] |
| OPG |
3.98 4.46 |
3.9400 4.7800 |
11:16 11:16 11:04 09:58
|
706 200 199 50
|
4,4000 4,4000 3,9800 3,9800
|
1 1 1 1 |
40 986 30 896 |
3.5200 3.5000 3.4800 3.4600 |
4.4800 4.6000 4.6200 4.7000 |
282 3819 828 50 |
1 2 1 1 |
|
| OTLOG |
12,9800 |
13:26 |
500 |
13.30 |
-1.07 % |
115 |
12.9600 |
12.9800 |
282 |
2 |
26 |
[+] |
| OTS |
12.98 13.30 |
11.9800 14.6200 |
13:26 13:25 13:25 13:25
|
320 200 432 82
|
12,9800 13,0000 13,0000 13,0000
|
2 1 1 1 |
305 150 8 83 |
12.9000 12.8400 12.8200 12.7000 |
13.0000 13.2600 13.2800 13.3000 |
290 69 40 1636 |
1 1 4 2 |
|
| OTMUCHOW |
5,9200 |
11:56 |
2 |
5.94 |
2.07 % |
561 |
5.6200 |
5.8600 |
325 |
1 |
8 |
[+] |
| OTM |
5.64 5.94 |
5.3600 6.5200 |
11:56 09:00 09:05 09:05
|
1330 1 1 34
|
5,6400 5,9400 5,8000 5,6800
|
1 1 1 1 |
1340 200 500 500 |
5.6000 5.5000 5.4800 5.4200 |
5.8800 5.9200 5.9600 5.9800 |
1276 439 800 767 |
1 1 2 2 |
|
| PANOVA |
16,3000 |
13:31 |
10 |
16.30 |
0.31 % |
709 |
16.1500 |
16.3000 |
2 |
0 |
2 |
[+] |
| NVA |
16.30 16.30 |
14.7000 17.9000 |
13:20 11:49 09:34 09:00
|
2 2 79 42
|
16,3000 16,3000 16,3000 16,3000
|
1 1 1 3 |
103 200 300 514 |
16.1000 16.0500 15.9000 15.8000 |
16.3500 16.4000 16.4500 16.5000 |
150 874 200 455 |
1 3 1 1 |
|
| PASSUS |
131,6000 |
13:26 |
7 |
131.00 |
0.15 % |
136 |
131.6000 |
132.6000 |
40 |
2 |
260 |
[+] |
| PAS |
129.40 135.00 |
118.0000 144.0000 |
13:25 13:18 13:16 13:15
|
23 275 120 72
|
132,2000 132,4000 132,4000 132,6000
|
2 1 1 1 |
8 30 30 1 |
131.0000 130.8000 130.4000 130.2000 |
133.0000 133.6000 133.8000 134.0000 |
131 66 92 62 |
2 2 1 2 |
|
| PATENTUS |
2,9200 |
12:27 |
1 |
2.91 |
0.69 % |
750 |
2.8800 |
2.9200 |
1851 |
5 |
13 |
[+] |
| PAT |
2.85 2.92 |
2.6200 3.2000 |
12:27 11:03 11:03 10:44
|
299 1 469 222
|
2,9100 2,9100 2,9100 2,9100
|
3 1 1 3 |
1509 700 500 1851 |
2.8700 2.8600 2.8500 2.8400 |
2.9300 2.9500 2.9600 2.9700 |
1185 1000 1435 918 |
2 2 2 2 |
|
| PCCEXOL |
2,0300 |
13:23 |
16 |
2.04 |
-0.49 % |
1720 |
2.0100 |
2.0300 |
834 |
5 |
11 |
[+] |
| PCX |
2.02 2.04 |
1.8400 2.2400 |
13:23 13:03 12:06 12:06
|
43 5 1246 500
|
2,0300 2,0300 2,0200 2,0200
|
9 3 4 2 |
6845 1020 1545 1369 |
2.0000 1.9950 1.9900 1.9850 |
2.0400 2.0500 2.0600 2.0700 |
8518 2489 8921 1000 |
7 5 7 2 |
|
| PCCROKITA |
69,4000 |
13:35 |
1 |
69.40 |
-0.86 % |
47 |
69.2000 |
69.4000 |
36 |
1 |
53 |
[+] |
| PCR |
69.10 70.00 |
62.5000 76.3000 |
13:22 13:19 13:19 12:47
|
5 1 1 1
|
69,4000 69,4000 69,4000 69,2000
|
2 2 2 1 |
350 299 270 10 |
69.1000 69.0000 68.7000 68.6000 |
69.5000 69.8000 69.9000 70.0000 |
501 90 112 951 |
2 2 3 8 |
|
| PCFGROUP |
3,7000 |
13:36 |
2 |
3.74 |
0.54 % |
80 |
3.6800 |
3.7000 |
9 |
3 |
12 |
[+] |
| PCF |
3.65 3.74 |
3.3650 4.1050 |
13:12 13:04 13:02 12:39
|
311 309 2 322
|
3,6800 3,6800 3,6800 3,6500
|
2 1 2 1 |
789 724 548 823 |
3.6500 3.6450 3.6400 3.6350 |
3.7150 3.7200 3.7350 3.7400 |
508 500 623 1360 |
2 1 1 1 |
|
| PEKABEX |
8,9400 |
13:37 |
5 |
9.09 |
-1.22 % |
204 |
8.9200 |
8.9400 |
975 |
30 |
271 |
[+] |
| PBX |
8.90 9.10 |
8.1900 9.9900 |
13:27 13:26 13:26 13:20
|
7 58 442 2
|
8,9800 8,9200 8,9200 8,9800
|
5 12 5 1 |
1668 6639 420 1000 |
8.9100 8.9000 8.8800 8.8600 |
8.9700 8.9800 8.9900 9.0000 |
769 1101 500 7048 |
2 1 1 4 |
|
| PEKAO |
226,5000 |
13:38 |
94 |
229.20 |
-1.05 % |
1484 |
226.5000 |
226.6000 |
1698 |
217 |
49 539 |
[+] |
| PEO |
225.50 229.70 |
206.3000 252.1000 |
13:37 13:37 13:37 13:37
|
25 52 1 51
|
226,5000 226,6000 226,6000 226,5000
|
6 3 7 7 |
689 142 581 499 |
226.4000 226.3000 226.2000 226.1000 |
226.7000 226.8000 226.9000 227.0000 |
411 914 302 731 |
10 12 4 6 |
|
| PEPCO |
31,9600 |
13:37 |
25 |
32.10 |
-0.44 % |
340 |
31.9500 |
31.9600 |
1045 |
353 |
11 280 |
[+] |
| PCO |
31.62 32.23 |
28.8900 35.3100 |
13:37 13:36 13:36 13:36
|
198 134 6 21
|
31,9500 31,9500 31,9500 31,9500
|
8 5 1 2 |
1358 1197 258 259 |
31.9400 31.9200 31.9100 31.9000 |
31.9700 31.9800 31.9900 32.0000 |
1866 430 1582 432 |
6 3 4 2 |
|
| PEPEES |
0,8580 |
09:04 |
41 |
0.86 |
-0.46 % |
59 |
0.8320 |
0.8580 |
7289 |
0 |
0 |
[+] |
| PPS |
0.86 0.86 |
0.7740 0.9420 |
09:04 12:10 09:24 17:00
|
2 2308 10 26
|
0,8580 0,8620 0,8620 0,8620
|
1 1 1 2 |
9037 30 61 2106 |
0.8300 0.8200 0.8180 0.8160 |
0.8700 0.8800 0.9000 0.9400 |
8658 8523 30 176 |
2 1 1 2 |
|
| PGE |
10,6650 |
13:37 |
2 |
10.57 |
0.95 % |
3981 |
10.6500 |
10.6650 |
2184 |
893 |
9 562 |
[+] |
| PGE |
10.53 10.81 |
9.5100 11.6200 |
13:37 13:37 13:37 13:37
|
23 1 305 16
|
10,6650 10,6650 10,6650 10,6650
|
2 1 1 5 |
1342 744 471 12599 |
10.6450 10.6350 10.6300 10.6250 |
10.6700 10.6750 10.6800 10.6850 |
2083 2327 2750 1589 |
6 4 6 5 |
|
| PGFGROUP |
0,5200 |
12:30 |
2000 |
0.51 |
1.56 % |
2000 |
0.5120 |
0.5350 |
4000 |
133 |
69 |
[+] |
| PGV |
0.49 0.54 |
0.4610 0.5630 |
11:30 11:13 11:13 10:34
|
22 10000 15000 1394
|
0,5110 0,5300 0,5300 0,5300
|
1 3 1 1 |
1978 76017 21000 4100 |
0.5110 0.5100 0.5000 0.4930 |
0.5360 0.5380 0.5400 0.5500 |
3200 9000 33659 45384 |
2 1 3 3 |
|
| PHARMENA |
3,5500 |
13:36 |
988 |
3.25 |
9.57 % |
100 |
3.5500 |
3.5500 |
100 |
14 |
46 |
[+] |
| PHR |
3.16 3.55 |
2.9300 3.5700 |
13:36 13:36 13:36 13:36
|
648 400 84 16
|
3,5200 3,5000 3,5000 3,5000
|
1 1 1 1 |
1000 181 4 88 |
3.1800 3.1600 3.1500 3.1200 |
3.5800 3.6000 3.6200 3.7000 |
1 1 2 300 |
1 1 2 1 |
|
| PHN |
9,7000 |
13:30 |
180 |
9.42 |
1.25 % |
1050 |
9.6200 |
9.7000 |
670 |
10 |
101 |
[+] |
| PHN |
9.42 9.78 |
8.4800 10.3500 |
12:51 12:45 12:44 12:44
|
20 200 911 2
|
9,7000 9,7800 9,7800 9,7600
|
1 1 4 1 |
1981 10 1019 9 |
9.6000 9.5200 9.5000 9.4600 |
9.7600 9.7800 9.8000 9.8200 |
300 547 4 2 |
1 6 2 1 |
|
| PHOTON |
1,0700 |
13:17 |
10 |
1.08 |
-1.83 % |
638 |
1.0650 |
1.0700 |
500 |
9 |
10 |
[+] |
| PEN |
1.07 1.09 |
0.9680 1.1800 |
13:15 13:15 12:38 12:33
|
435 500 150 723
|
1,0700 1,0700 1,0700 1,0650
|
5 3 3 2 |
3961 5538 2411 1546 |
1.0600 1.0550 1.0500 1.0450 |
1.0850 1.0900 1.0950 1.1000 |
255 1893 4750 4000 |
3 2 3 2 |
|
| PKNORLEN |
143,7800 |
13:37 |
1 |
138.00 |
4.19 % |
180 |
143.7400 |
143.7800 |
461 |
1 541 |
219 187 |
[+] |
| PKN |
137.22 144.26 |
124.2000 151.8000 |
13:37 13:37 13:37 13:37
|
17 1 1 8
|
143,7600 143,7400 143,7400 143,7400
|
1 2 1 1 |
168 527 81 81 |
143.7200 143.7000 143.6800 143.6400 |
143.8000 143.8200 143.8400 143.8600 |
308 154 174 131 |
4 1 2 2 |
|
| PKOBP |
94,2300 |
13:38 |
59 |
95.00 |
-0.57 % |
759 |
94.2000 |
94.2300 |
203 |
916 |
86 784 |
[+] |
| PKO |
93.20 95.47 |
85.5000 104.5000 |
13:37 13:37 13:37 13:37
|
118 60 40 10
|
94,2100 94,2100 94,2100 94,2100
|
1 2 1 3 |
214 99 84 193 |
94.1800 94.1700 94.1500 94.1200 |
94.2400 94.2500 94.2600 94.2700 |
660 2 326 455 |
3 2 2 3 |
|
| PKPCARGO |
14,7700 |
13:38 |
85 |
14.30 |
3.72 % |
348 |
14.7100 |
14.7600 |
1485 |
113 |
1 650 |
[+] |
| PKP |
14.16 14.78 |
12.8700 15.7300 |
13:38 13:38 13:38 13:38
|
2366 262 790 358
|
14,7700 14,7700 14,7600 14,7600
|
2 1 1 1 |
650 1000 500 500 |
14.7000 14.6800 14.6400 14.6100 |
14.7700 14.7800 14.7900 14.8000 |
2713 998 1114 2177 |
3 1 2 13 |
|
| PLAYWAY |
244,0000 |
12:35 |
1 |
245.50 |
0.41 % |
1 |
243.5000 |
244.0000 |
106 |
0 |
65 |
[+] |
| PLW |
240.50 245.50 |
221.0000 270.0000 |
12:34 12:34 12:34 12:10
|
1 1 1 8
|
244,0000 244,0000 244,0000 243,5000
|
1 6 5 5 |
37 65 31 142 |
243.0000 242.0000 241.5000 241.0000 |
244.5000 245.0000 246.0000 246.5000 |
40 10 68 67 |
1 1 4 5 |
|
| PLAZACNTR |
1,5300 |
10:14 |
20 |
1.55 |
-1.92 % |
1211 |
1.5340 |
1.5760 |
411 |
1 |
2 |
[+] |
| PLZ |
1.53 1.58 |
1.3960 1.7040 |
10:10 10:10 10:10 15:20
|
479 460 411 508
|
1,5780 1,5520 1,5500 1,5140
|
2 2 1 1 |
1510 5291 411 1300 |
1.5320 1.5300 1.5280 1.5260 |
1.5780 1.5800 1.5920 1.5940 |
854 2000 10 411 |
1 1 1 1 |
|
| POINTGROUP |
2,1000 |
13:35 |
3572 |
2.18 |
-3.67 % |
1 |
2.0600 |
2.1100 |
3799 |
14 |
30 |
[+] |
| PGM |
2.10 2.18 |
1.9650 2.3900 |
13:34 12:41 12:15 12:12
|
3900 1 2702 1
|
2,1100 2,1700 2,1100 2,1800
|
1 1 1 1 |
333 3900 2000 1000 |
2.0400 2.0100 1.8900 1.8600 |
2.1600 2.1800 2.2000 2.2800 |
861 2300 3410 586 |
1 1 1 1 |
|
| POLENERGIA |
49,9000 |
13:13 |
2 |
49.60 |
0.40 % |
10 |
49.6500 |
49.7000 |
10 |
4 |
215 |
[+] |
| PEP |
49.30 50.00 |
44.6500 54.5000 |
13:01 12:56 12:53 12:52
|
100 1 1 5
|
49,5000 49,4500 49,5000 49,5000
|
2 2 2 3 |
10 10 10 44 |
49.6000 49.5500 49.5000 49.4500 |
49.7500 49.8000 49.8500 49.9000 |
82 10 10 74 |
4 2 2 4 |
|
| POLICE |
7,8000 |
13:37 |
200 |
7.32 |
8.33 % |
247 |
7.7600 |
7.8000 |
3856 |
15 |
118 |
[+] |
| PCE |
7.26 8.00 |
6.6000 8.0400 |
13:37 13:36 13:36 13:35
|
500 1 300 200
|
7,8000 7,9000 7,8000 7,8000
|
2 1 1 1 |
968 6 200 6 |
7.7400 7.6000 7.5200 7.4600 |
7.8600 7.8800 7.9000 7.9800 |
60 300 832 622 |
1 1 2 2 |
|
| POLIMEXMS |
8,1750 |
13:37 |
76 |
8.12 |
1.18 % |
11339 |
8.1500 |
8.1750 |
259 |
281 |
2 274 |
[+] |
| PXM |
8.03 8.23 |
7.3100 8.9300 |
13:37 13:37 13:37 13:37
|
206 284 493 348
|
8,1750 8,1700 8,1700 8,1700
|
2 4 2 1 |
374 404 2050 1 |
8.1450 8.1400 8.1350 8.1300 |
8.1800 8.1850 8.1900 8.1950 |
5248 3218 700 9726 |
5 6 2 4 |
|
| POLTREG |
17,4000 |
13:01 |
2 |
17.70 |
-1.69 % |
3 |
17.4000 |
17.4500 |
330 |
3 |
60 |
[+] |
| PTG |
17.30 17.70 |
15.9500 19.4500 |
12:58 12:58 12:32 12:08
|
1594 531 15 53
|
17,3500 17,4000 17,4000 17,3000
|
2 1 2 1 |
157 41 218 100 |
17.2000 17.1000 17.0000 16.9000 |
17.5000 17.6000 17.6500 17.7000 |
2000 120 230 270 |
1 1 1 2 |
|
| POLWAX |
0,9900 |
13:29 |
112 |
0.98 |
0.00 % |
2056 |
0.9800 |
0.9900 |
14644 |
6 |
6 |
[+] |
| PWX |
0.98 0.99 |
0.8820 1.0750 |
13:29 11:21 11:18 09:23
|
182 3000 1218 306
|
0,9880 0,9880 0,9880 0,9800
|
1 2 1 2 |
250 420 20 2370 |
0.9780 0.9760 0.9740 0.9720 |
1.0000 1.0100 1.0200 1.0250 |
12 9913 4012 1716 |
1 2 2 2 |
|
| PRAGMAINK |
3,0600 |
17:00 |
100 |
0.00 |
0.00 % |
2555 |
2.9600 |
3.0800 |
20 |
0 |
0 |
[+] |
| PRI |
0.00 0.00 |
2.7600 3.3600 |
17:00 15:00 15:00 15:00
|
20 2470 20 20
|
3,0600 3,0600 3,0600 3,0400
|
1 3 1 1 |
550 860 550 222 |
2.9400 2.9000 2.8800 2.8600 |
3.1000 3.1600 3.1800 3.2000 |
2715 70 20 50 |
4 2 1 1 |
|
| PROCHEM |
24,8000 |
13:08 |
8 |
24.80 |
0.00 % |
124 |
23.9000 |
24.8000 |
44 |
0 |
3 |
[+] |
| PRM |
24.80 24.80 |
22.4000 27.2000 |
09:00 09:00 10:38 09:00
|
52 69 1 30
|
24,8000 24,8000 24,8000 23,9000
|
1 1 1 1 |
316 100 100 80 |
23.8000 23.4000 22.5000 22.4000 |
24.9000 25.0000 25.1000 25.6000 |
302 1000 328 100 |
1 1 1 1 |
|
| PROJPRZEM |
17,7000 |
12:20 |
8 |
17.25 |
0.00 % |
510 |
17.3000 |
17.7000 |
123 |
0 |
6 |
[+] |
| PJP |
17.25 17.70 |
15.5500 18.9500 |
12:19 11:03 09:57 09:29
|
105 1 10 108
|
17,7000 17,7000 17,7000 17,7000
|
1 1 1 1 |
437 264 100 300 |
17.2000 17.0000 16.7000 16.6500 |
17.9000 18.0000 18.1000 18.2500 |
188 417 440 556 |
1 1 1 2 |
|
| PROTEKTOR |
1,2740 |
13:37 |
745 |
1.19 |
6.70 % |
267 |
1.2480 |
1.2720 |
267 |
184 |
229 |
[+] |
| PRT |
1.19 1.29 |
1.0720 1.3080 |
13:37 13:37 13:37 13:37
|
1323 40 40 500
|
1,2700 1,2700 1,2600 1,2600
|
1 1 2 3 |
1030 1242 1079 2259 |
1.2460 1.2420 1.2400 1.2300 |
1.2740 1.2760 1.2780 1.2800 |
2255 4051 5200 13733 |
1 2 3 9 |
|
| PTWP |
140,0000 |
11:10 |
15 |
140.00 |
0.00 % |
15 |
139.0000 |
142.5000 |
90 |
0 |
33 |
[+] |
| PTW |
139.00 140.00 |
126.0000 154.0000 |
09:25 09:16 09:14 09:13
|
32 25 16 1
|
139,0000 139,0000 139,5000 139,5000
|
1 1 1 1 |
10 15 350 60 |
138.5000 137.0000 136.5000 136.0000 |
143.0000 144.0000 145.5000 146.0000 |
25 6 53 6 |
1 1 1 1 |
|
| PULAWY |
46,2000 |
13:36 |
1 |
44.40 |
4.52 % |
91 |
46.2000 |
46.7000 |
5 |
3 |
117 |
[+] |
| ZAP |
44.20 46.60 |
40.0000 48.8000 |
13:34 13:33 13:33 13:33
|
8 51 100 100
|
46,2000 46,6000 46,6000 46,5000
|
1 2 1 1 |
130 513 19 50 |
46.1000 45.5000 45.3000 45.2000 |
46.8000 46.9000 47.1000 47.2000 |
44 5 45 5 |
1 1 1 1 |
|
| PURE |
2,4350 |
15:18 |
42 |
0.00 |
1.04 % |
333 |
PKC |
PKC |
5435 |
0 |
0 |
[+] |
| PUR |
0.00 0.00 |
2.1700 2.6500 |
15:02 14:57 14:53 14:50
|
1 705 1000 4
|
2,4350 2,4350 2,4350 2,4350
|
1 2 4 5 |
870 4050 3044 18845 |
2.5000 2.4200 2.4100 2.4000 |
1.5000 2.3900 2.4000 2.4100 |
22222 106 1300 58 |
1 1 2 2 |
|
| PZU |
63,0200 |
13:37 |
1 |
63.48 |
-0.38 % |
13875 |
63.0000 |
63.0200 |
2831 |
708 |
44 842 |
[+] |
| PZU |
62.94 63.66 |
57.1400 69.8200 |
13:37 13:37 13:37 13:37
|
99 50 18 7
|
63,0200 63,0200 63,0200 63,0200
|
13 11 15 9 |
1160 2138 1776 8757 |
62.9800 62.9600 62.9400 62.9200 |
63.0400 63.0600 63.0800 63.1000 |
2706 2069 514 903 |
15 8 3 5 |
|
| QNATECHNO |
43,2000 |
13:16 |
5 |
44.80 |
-3.36 % |
21 |
43.0000 |
43.2000 |
6 |
2 |
87 |
[+] |
| QNA |
42.70 44.80 |
40.4000 49.2000 |
13:16 12:49 12:38 12:38
|
19 113 25 2
|
43,2000 44,0000 44,0000 44,4000
|
1 2 1 1 |
2 40 80 190 |
42.7000 42.6000 42.5000 42.4000 |
44.0000 44.4000 44.5000 44.6000 |
28 243 180 194 |
2 2 1 1 |
|
| QUERCUS |
11,8000 |
13:35 |
648 |
11.98 |
-0.17 % |
178 |
11.8000 |
11.8800 |
148 |
10 |
114 |
[+] |
| QRS |
11.78 12.00 |
10.8000 13.1600 |
13:35 13:35 13:35 13:35
|
200 73 70 278
|
11,8000 11,8000 11,8200 11,8200
|
1 1 1 1 |
501 132 1 250 |
11.7600 11.7200 11.7000 11.6800 |
11.9000 11.9600 11.9800 12.0000 |
27 597 1939 1455 |
2 1 2 3 |
|
| RAFAMET |
70,0000 |
13:37 |
45 |
66.00 |
16.47 % |
45 |
70.0000 |
71.0000 |
280 |
12 |
815 |
[+] |
| RAF |
64.80 73.10 |
59.4000 73.1000 |
13:37 13:37 13:37 13:37
|
30 85 140 50
|
70,0000 70,0000 70,0000 70,1000
|
1 2 1 1 |
20 31 20 200 |
69.1000 68.0000 67.1000 66.6000 |
72.9000 73.0000 73.1000 73.2000 |
27 132 150 100 |
2 3 2 1 |
|
| RAINBOW |
134,6000 |
13:35 |
8 |
136.40 |
-1.03 % |
217 |
134.5000 |
134.7000 |
509 |
23 |
3 079 |
[+] |
| RBW |
133.90 136.40 |
122.8000 150.0000 |
13:35 13:35 13:31 13:28
|
1 1 20 1
|
134,6000 134,6000 134,7000 134,6000
|
2 3 6 4 |
13 617 2038 260 |
134.4000 134.3000 134.2000 134.1000 |
134.8000 134.9000 135.0000 135.1000 |
236 30 254 34 |
3 3 7 3 |
|
| RANKPROGR |
3,9750 |
09:57 |
5 |
3.83 |
0.00 % |
1306 |
3.8200 |
3.9750 |
1377 |
2 |
8 |
[+] |
| RNK |
3.83 3.98 |
3.4450 4.2050 |
09:32 09:30 09:30 09:30
|
429 125 200 13
|
3,8250 3,8250 3,8250 3,8250
|
1 2 2 1 |
1500 1853 27 2000 |
3.8100 3.8050 3.8000 3.7800 |
3.9800 3.9900 4.0000 4.0250 |
2365 464 500 1500 |
3 1 1 1 |
|
| RAWLPLUG |
14,5500 |
09:07 |
10 |
14.55 |
-2.68 % |
284 |
14.5500 |
14.8000 |
27 |
0 |
0 |
[+] |
| RWL |
14.55 14.55 |
13.1000 16.0000 |
09:00 09:00 14:11 11:42
|
1 1 85 600
|
14,5500 14,5500 14,9500 14,5000
|
3 1 1 2 |
1550 140 523 320 |
14.5000 14.4000 14.3500 14.2000 |
14.9500 15.0000 15.0500 15.1000 |
89 10 499 4505 |
1 1 1 3 |
|
| RELPOL |
5,4800 |
13:34 |
100 |
5.48 |
0.00 % |
400 |
5.4800 |
5.5400 |
994 |
0 |
2 |
[+] |
| RLP |
5.48 5.54 |
4.9400 6.0200 |
13:34 13:19 12:59 10:03
|
176 1 5 20
|
5,4800 5,5400 5,5400 5,4800
|
3 4 3 1 |
159 107 7 600 |
5.4000 5.3800 5.3600 5.3400 |
5.5600 5.5800 5.6600 5.6800 |
510 110 380 100 |
1 2 1 1 |
|
| REMAK |
10,5500 |
11:56 |
276 |
10.70 |
-1.40 % |
249 |
10.3000 |
10.5000 |
45 |
2 |
23 |
[+] |
| RMK |
10.30 10.70 |
9.6400 11.7500 |
11:46 11:41 11:31 11:31
|
724 1 51 2
|
10,5500 10,5500 10,3000 10,3000
|
1 1 1 1 |
50 1 739 100 |
10.2500 10.2000 10.1500 10.1000 |
10.5500 10.6000 10.6500 10.7000 |
224 300 705 255 |
1 1 1 1 |
|
| RENDER |
76,2000 |
12:55 |
2 |
74.60 |
1.60 % |
20 |
75.0000 |
76.4000 |
9 |
0 |
5 |
[+] |
| RND |
74.60 76.20 |
67.2000 82.0000 |
12:55 12:31 12:00 09:39
|
13 6 31 10
|
76,2000 76,2000 76,2000 74,6000
|
1 3 3 4 |
50 73 93 231 |
74.8000 74.6000 74.4000 74.2000 |
76.6000 76.8000 77.2000 77.4000 |
13 30 200 4 |
1 1 1 1 |
|
| ROPCZYCE |
22,5000 |
13:11 |
22 |
22.70 |
-0.44 % |
324 |
22.3000 |
22.5000 |
2393 |
0 |
8 |
[+] |
| RPC |
22.50 22.70 |
20.5000 24.9000 |
12:29 12:28 11:47 11:33
|
5 40 1 75
|
22,5000 22,5000 22,5000 22,5000
|
1 2 2 2 |
20 506 70 445 |
22.2000 22.1000 22.0000 21.9000 |
22.9000 23.0000 23.1000 23.2000 |
331 421 244 1922 |
2 4 4 5 |
|
| RYVU |
24,1000 |
12:47 |
55 |
24.30 |
-0.82 % |
94 |
24.1000 |
24.3500 |
363 |
5 |
113 |
[+] |
| RVU |
24.05 24.50 |
21.9000 26.7000 |
12:18 12:18 12:10 12:10
|
1 40 29 1
|
24,3000 24,3000 24,0500 24,0500
|
3 5 4 6 |
671 683 770 1994 |
24.0500 24.0000 23.9000 23.8500 |
24.4000 24.4500 24.5000 24.5500 |
267 150 719 530 |
1 1 4 1 |
|
| SANOK |
21,8000 |
13:22 |
1 |
21.60 |
0.00 % |
114 |
21.6000 |
21.8000 |
211 |
1 |
20 |
[+] |
| SNK |
21.60 21.80 |
19.4500 23.7000 |
12:37 12:18 12:11 12:11
|
286 28 83 17
|
21,6000 21,6000 21,6000 21,6000
|
8 3 2 4 |
900 820 440 299 |
21.5000 21.4000 21.3000 21.2000 |
21.9000 22.0000 22.1000 22.2000 |
84 795 229 1638 |
1 7 3 6 |
|
| SANTANDER |
43,3050 |
13:27 |
1 |
43.00 |
0.89 % |
54 |
43.0000 |
43.3000 |
10000 |
2 |
66 |
[+] |
| SAN |
42.40 43.40 |
38.7000 47.3000 |
13:03 12:42 12:34 12:34
|
4 440 35 90
|
43,3750 43,4000 43,1100 43,1000
|
1 1 1 1 |
10000 5000 50 10 |
42.9100 42.7700 42.6000 42.5000 |
43.4600 43.6000 44.0000 44.6000 |
5000 50 71 18108 |
1 1 2 1 |
|
| SANWIL |
1,3100 |
11:22 |
100 |
0.00 |
-0.76 % |
100 |
1.3000 |
1.3150 |
1095 |
0 |
0 |
[+] |
| SNW |
0.00 0.00 |
1.1900 1.4500 |
11:06 09:02 09:00 09:00
|
2 944 916 21
|
1,2950 1,3100 1,3100 1,3100
|
3 2 4 1 |
2580 1031 9274 1384 |
1.2900 1.2850 1.2800 1.2750 |
1.3200 1.3300 1.3350 1.3400 |
2488 400 1200 3509 |
3 1 1 3 |
|
| SCANWAY |
370,0000 |
13:35 |
12 |
367.00 |
0.82 % |
2 |
370.0000 |
373.0000 |
59 |
4 |
1 569 |
[+] |
| SCW |
358.00 375.00 |
331.0000 403.0000 |
13:34 13:34 13:34 13:33
|
52 17 10 8
|
372,0000 373,0000 373,0000 372,0000
|
2 3 1 6 |
68 65 22 331 |
369.0000 368.0000 367.0000 366.0000 |
374.0000 375.0000 376.0000 377.0000 |
25 43 15 124 |
3 5 2 4 |
|
| SCPFL |
138,4000 |
13:17 |
1 |
139.20 |
-0.57 % |
1 |
138.2000 |
138.4000 |
17 |
1 |
73 |
[+] |
| SCP |
137.80 139.20 |
125.4000 153.0000 |
12:24 12:24 12:24 12:09
|
1 5 1 5
|
137,8000 137,8000 137,8000 137,8000
|
2 1 4 3 |
55 83 372 74 |
138.0000 137.8000 137.6000 137.4000 |
138.6000 138.8000 139.0000 139.4000 |
50 55 99 16 |
1 2 2 2 |
|
| SECOGROUP |
35,0000 |
13:18 |
100 |
35.20 |
-0.57 % |
30 |
35.0000 |
35.6000 |
4 |
1 |
19 |
[+] |
| SWG |
35.00 35.20 |
31.8000 38.6000 |
13:16 13:16 11:50 10:56
|
100 100 184 66
|
35,0000 35,0000 35,0000 35,2000
|
1 1 1 1 |
27 333 1 1 |
34.8000 33.0000 31.6000 31.4000 |
36.0000 36.6000 37.2000 38.0000 |
14 219 5 500 |
1 1 1 1 |
|
| SEKO |
10,0500 |
13:29 |
20 |
10.15 |
0.00 % |
480 |
10.0500 |
10.1500 |
2112 |
1 |
13 |
[+] |
| SEK |
10.05 10.15 |
9.1400 11.1500 |
13:29 13:29 13:29 13:29
|
130 79 114 162
|
10,0500 10,0500 10,0500 10,1000
|
7 1 1 1 |
1453 10 200 300 |
10.0000 9.9800 9.9400 9.9200 |
10.2000 10.2500 10.3000 10.3500 |
5202 1019 201 190 |
2 3 2 2 |
|
| SELENAFM |
49,5000 |
13:34 |
1 |
49.10 |
1.02 % |
1 |
49.1000 |
49.5000 |
35 |
1 |
73 |
[+] |
| SEL |
49.00 49.50 |
44.2000 54.0000 |
13:26 13:22 13:17 13:00
|
45 19 71 3
|
49,5000 49,5000 49,5000 49,5000
|
4 1 2 3 |
202 100 90 113 |
49.0000 48.8000 48.7000 48.6000 |
49.6000 49.8000 49.9000 50.0000 |
605 10 51 300 |
2 1 2 1 |
|
| SELVITA |
34,0000 |
13:31 |
7 |
35.00 |
-1.45 % |
66 |
34.0000 |
34.1500 |
259 |
9 |
296 |
[+] |
| SLV |
33.70 35.00 |
31.5000 38.5000 |
13:31 13:31 13:31 13:12
|
30 15 28 43
|
34,1000 34,1000 34,1000 34,1000
|
1 3 2 2 |
1 22 66 265 |
33.9500 33.9000 33.8500 33.8000 |
34.3500 34.4000 34.5500 34.7000 |
519 370 1229 400 |
3 1 1 1 |
|
| SFINKS |
0,4380 |
09:13 |
400 |
0.43 |
2.34 % |
1671 |
0.4280 |
0.4350 |
1935 |
2 |
1 |
[+] |
| SFS |
0.43 0.44 |
0.3910 0.4770 |
09:13 14:05 14:05 14:04
|
1600 119 500 200
|
0,4340 0,4280 0,4280 0,4280
|
4 2 1 1 |
4528 5010 5000 2800 |
0.4270 0.4250 0.4230 0.4220 |
0.4380 0.4390 0.4400 0.4440 |
575 3817 17000 9000 |
1 2 3 2 |
|
| SHOPER |
40,8500 |
13:27 |
12 |
40.95 |
0.62 % |
37 |
40.6000 |
40.8500 |
132 |
5 |
208 |
[+] |
| SHO |
40.50 41.00 |
36.9000 45.0000 |
13:27 13:25 13:24 13:24
|
8 63 1 4
|
40,8500 40,6000 40,6000 40,6000
|
1 1 1 1 |
50 200 1 85 |
40.5000 40.4000 40.3000 40.2000 |
40.9500 41.0000 41.1000 41.1500 |
450 93 34 100 |
1 2 1 1 |
|
| SILVANO |
5,2000 |
16:33 |
320 |
0.00 |
0.00 % |
4 |
4.9400 |
5.2800 |
227 |
0 |
0 |
[+] |
| SFG |
0.00 0.00 |
4.6800 5.7200 |
09:32 09:32 17:00 17:00
|
135 305 95 5
|
5,1600 5,1600 5,1600 5,1600
|
1 1 1 1 |
411 100 1650 5 |
4.9000 4.8600 4.8500 4.8300 |
5.4400 5.5600 5.8600 5.9000 |
213 123 812 2847 |
1 1 1 2 |
|
| SIMFABRIC |
1,6040 |
13:19 |
500 |
1.62 |
-1.11 % |
2860 |
1.6040 |
1.6160 |
500 |
2 |
3 |
[+] |
| SIM |
1.60 1.62 |
1.4580 1.7780 |
13:19 10:54 09:00 13:52
|
500 848 10 25
|
1,6040 1,6000 1,6180 1,6220
|
1 1 1 1 |
500 26000 58 1000 |
1.6020 1.5980 1.5960 1.5840 |
1.6200 1.6220 1.6240 1.6580 |
2870 1400 2900 500 |
1 1 1 1 |
|
| SKARBIEC |
36,8000 |
11:09 |
431 |
37.00 |
-0.54 % |
50 |
36.5000 |
36.8000 |
60 |
2 |
65 |
[+] |
| SKH |
36.10 37.00 |
33.3000 40.7000 |
11:00 10:33 09:57 09:41
|
345 50 250 20
|
36,8000 36,9000 36,9000 36,3000
|
1 2 1 2 |
86 589 74 650 |
36.3000 36.0000 35.9000 35.8000 |
36.9000 37.0000 37.1000 37.4000 |
110 11587 102 172 |
1 4 1 3 |
|
| SKYLINE |
1,5000 |
09:42 |
1 |
1.49 |
0.67 % |
288 |
1.4300 |
1.5000 |
5149 |
1 |
1 |
[+] |
| SKL |
1.49 1.50 |
1.3500 1.6300 |
09:41 09:25 11:16 16:49
|
606 2 392 2608
|
1,4900 1,4900 1,4900 1,4900
|
1 2 1 1 |
10 8402 4000 2469 |
1.4200 1.4000 1.3700 1.3500 |
1.5900 1.6900 1.7900 1.8800 |
3000 3000 5000 690 |
1 1 1 1 |
|
| SNIEZKA |
87,0000 |
13:14 |
7 |
84.60 |
3.08 % |
46 |
86.0000 |
87.0000 |
362 |
0 |
15 |
[+] |
| SKA |
84.60 87.00 |
76.2000 93.0000 |
13:14 11:49 11:34 11:22
|
18 2 26 24
|
87,0000 86,4000 86,2000 86,2000
|
1 1 3 6 |
50 40 152 144 |
85.0000 84.8000 84.6000 84.4000 |
87.4000 87.6000 87.8000 88.0000 |
12 120 20 24 |
1 1 1 2 |
|
| SONEL |
14,5000 |
12:05 |
62 |
14.50 |
0.35 % |
18 |
14.5000 |
14.9000 |
20 |
0 |
5 |
[+] |
| SON |
14.40 14.85 |
13.0500 15.9500 |
12:05 10:18 10:18 10:18
|
15 138 20 20
|
14,5000 14,8500 14,7500 14,7000
|
1 1 1 2 |
305 20 530 30 |
14.4500 14.4000 14.3500 14.3000 |
14.9500 15.0000 15.0500 15.1000 |
153 85 367 7 |
2 4 1 1 |
|
| SOPHARMA |
7,2000 |
09:54 |
10 |
0.00 |
0.00 % |
200 |
7.3800 |
7.5200 |
31 |
0 |
0 |
[+] |
| SPH |
0.00 0.00 |
6.4800 7.9200 |
12:31 12:31 12:31 10:05
|
68 300 82 6
|
7,1200 7,1200 7,1200 7,1200
|
1 1 2 1 |
140 188 363 99 |
7.2000 7.1200 6.9000 6.7400 |
8.1000 8.2000 8.5000 8.9000 |
115 161 100 350 |
1 1 1 2 |
|
| SPYROSOFT |
439,0000 |
12:25 |
1 |
441.00 |
2.09 % |
1 |
436.0000 |
439.0000 |
1 |
0 |
4 |
[+] |
| SPR |
434.00 441.00 |
397.0000 485.0000 |
11:47 11:45 10:55 10:15
|
1 1 3 1
|
434,0000 434,0000 439,0000 434,0000
|
1 2 1 3 |
2 8 1 8 |
435.0000 434.0000 433.0000 432.0000 |
440.0000 442.0000 447.0000 448.0000 |
103 75 1 21 |
1 2 1 3 |
|
| STALEXP |
2,9650 |
13:36 |
327 |
2.90 |
2.24 % |
2322 |
2.9500 |
2.9700 |
13140 |
224 |
657 |
[+] |
| STX |
2.89 2.98 |
2.6100 3.1900 |
13:36 13:36 13:30 13:25
|
82 1936 500 20
|
2,9650 2,9650 2,9650 2,9650
|
3 2 1 3 |
10752 8646 5221 4723 |
2.9450 2.9400 2.9350 2.9300 |
2.9750 2.9800 2.9850 2.9900 |
3386 41350 3484 7679 |
6 17 7 13 |
|
| STALPROD |
242,0000 |
13:17 |
1 |
241.00 |
0.00 % |
37 |
241.0000 |
242.0000 |
9 |
0 |
29 |
[+] |
| STP |
241.00 243.00 |
217.0000 265.0000 |
11:48 11:08 11:06 11:06
|
2 2 3 2
|
241,0000 243,0000 243,0000 243,0000
|
2 3 3 6 |
31 56 60 92 |
240.0000 239.0000 238.0000 237.0000 |
243.0000 244.0000 245.0000 246.0000 |
21 70 43 20 |
2 6 5 2 |
|
| STALPROFI |
8,6200 |
13:13 |
75 |
8.74 |
-1.15 % |
425 |
8.6200 |
8.7000 |
701 |
4 |
39 |
[+] |
| STF |
8.58 8.74 |
7.8800 9.6000 |
12:07 11:45 11:41 11:38
|
100 20 12 45
|
8,6200 8,6000 8,7000 8,6000
|
3 3 1 3 |
505 320 950 373 |
8.6000 8.5800 8.5600 8.5400 |
8.7200 8.7400 8.7600 8.7800 |
405 547 692 149 |
4 2 1 2 |
|
| STAPORKOW |
4,9000 |
10:07 |
80 |
4.74 |
3.38 % |
1600 |
4.8000 |
4.8800 |
2127 |
2 |
10 |
[+] |
| ZUK |
4.74 4.90 |
4.2800 5.2000 |
09:17 09:17 09:00 11:49
|
297 1600 50 9
|
4,9000 4,8000 4,7400 4,7400
|
2 3 2 1 |
1711 3114 202 1000 |
4.7400 4.6400 4.6200 4.5400 |
4.9000 4.9200 4.9400 4.9600 |
1329 2390 7543 1249 |
2 1 1 2 |
|
| SUNEX |
2,8800 |
13:23 |
17 |
2.85 |
0.00 % |
4 |
2.8600 |
2.8800 |
2158 |
2 |
7 |
[+] |
| SNX |
2.85 2.88 |
2.5650 3.1350 |
13:23 13:06 13:06 11:51
|
24 23 277 13
|
2,8750 2,8750 2,8700 2,8700
|
1 1 1 1 |
500 300 163 210 |
2.8550 2.8500 2.8350 2.8250 |
2.8900 2.9450 2.9500 2.9600 |
373 200 300 448 |
1 1 1 2 |
|
| SYGNITY |
78,1000 |
13:11 |
26 |
78.70 |
-0.64 % |
40 |
77.9000 |
78.0000 |
26 |
5 |
358 |
[+] |
| SGN |
76.50 79.40 |
70.9000 86.5000 |
13:11 13:11 12:53 12:53
|
11 27 30 25
|
78,1000 78,1000 77,5000 77,5000
|
1 2 3 3 |
219 193 144 183 |
77.6000 77.5000 77.3000 77.2000 |
78.1000 78.2000 78.6000 78.9000 |
29 34 50 107 |
1 1 1 1 |
|
| SYNEKTIK |
286,2000 |
13:36 |
1 |
289.40 |
-1.11 % |
13 |
286.0000 |
286.2000 |
12 |
7 |
1 935 |
[+] |
| SNT |
285.60 292.80 |
260.6000 318.2000 |
13:35 13:35 13:35 13:34
|
1 2 1 2
|
286,2000 286,2000 286,2000 286,2000
|
3 4 2 2 |
22 49 39 109 |
285.8000 285.6000 285.4000 285.2000 |
286.4000 286.6000 286.8000 287.0000 |
58 70 51 34 |
3 1 2 1 |
|
| SYNTHAVERSE |
3,1200 |
13:36 |
29 |
3.06 |
2.30 % |
295 |
3.1100 |
3.1200 |
2564 |
47 |
148 |
[+] |
| SVE |
3.06 3.17 |
2.7550 3.3650 |
13:19 13:02 13:02 13:02
|
8 366 3 2
|
3,1200 3,0750 3,0750 3,0750
|
1 1 4 4 |
5000 4 1373 2153 |
3.1000 3.0800 3.0750 3.0700 |
3.1300 3.1400 3.1500 3.1600 |
557 4 900 1197 |
1 1 1 2 |
|
| TALEX |
17,7000 |
13:26 |
500 |
17.00 |
4.12 % |
692 |
17.2000 |
17.9000 |
35 |
1 |
11 |
[+] |
| TLX |
17.00 17.70 |
15.3000 18.7000 |
12:41 09:05 09:05 09:05
|
130 2 2 2
|
17,6000 17,0000 17,0000 17,0000
|
2 3 2 1 |
211 485 380 120 |
17.1000 17.0000 16.8000 16.7000 |
18.0000 18.2000 18.9000 19.3000 |
578 110 728 110 |
2 1 1 1 |
|
| TARCZYNSKI |
117,5000 |
13:15 |
5 |
119.50 |
-0.42 % |
20 |
118.5000 |
119.0000 |
65 |
0 |
30 |
[+] |
| TAR |
117.50 120.00 |
108.0000 131.0000 |
13:15 13:01 12:58 12:58
|
1 1 50 64
|
118,0000 119,5000 118,0000 118,0000
|
3 2 5 2 |
90 36 51 48 |
118.0000 117.5000 117.0000 116.0000 |
119.5000 120.0000 120.5000 121.0000 |
49 27 71 65 |
1 4 4 3 |
|
| TATRY MOUNTAIN |
83,0000 |
10:10 |
4 |
0.00 |
0.00 % |
20 |
81.5000 |
88.0000 |
2 |
0 |
0 |
[+] |
| TMR |
0.00 0.00 |
75.0000 91.0000 |
15:42 13:12 09:19 09:54
|
5 1 1 53
|
83,0000 83,0000 83,0000 83,5000
|
2 1 1 1 |
22 6 7 30 |
81.0000 80.5000 80.0000 78.5000 |
90.0000 92.0000 93.0000 94.0000 |
116 200 50 168 |
2 2 1 2 |
|
| TAURONPE |
9,2760 |
13:36 |
500 |
9.28 |
0.11 % |
671 |
9.2760 |
9.2780 |
31 |
911 |
8 531 |
[+] |
| TPE |
9.23 9.42 |
8.3520 10.2050 |
13:36 13:36 13:36 13:36
|
500 201 352 216
|
9,2780 9,2760 9,2760 9,2760
|
3 2 6 2 |
1381 1883 2283 871 |
9.2740 9.2720 9.2700 9.2680 |
9.2800 9.2820 9.2840 9.2860 |
521 925 1438 705 |
1 2 4 2 |
|
| TENDERHUT |
5,8800 |
13:08 |
2 |
5.88 |
0.00 % |
40 |
5.8600 |
5.8800 |
40 |
0 |
0 |
[+] |
| THG |
5.88 5.88 |
5.3000 6.4600 |
13:08 13:08 13:08 13:08
|
2 2 2 2
|
5,8800 5,8800 5,8800 5,8800
|
1 1 1 1 |
40 40 25 40 |
5.8400 5.8200 5.8000 5.7800 |
5.9200 5.9400 5.9600 5.9800 |
40 50 50 50 |
1 1 1 1 |
|
| TERMOREX |
0,7000 |
14:26 |
15 |
0.00 |
0.00 % |
2401 |
0.6800 |
0.7000 |
200 |
0 |
0 |
[+] |
| TRR |
0.00 0.00 |
0.6300 0.7700 |
10:57 10:56 10:56 09:30
|
37 47 37 84
|
0,6800 0,6800 0,6800 0,6800
|
1 2 1 1 |
500 11690 500 500 |
0.6750 0.6700 0.6650 0.6600 |
0.7050 0.7100 0.7150 0.7200 |
500 500 2701 11000 |
1 1 2 2 |
|
| TESGAS |
1,9300 |
13:11 |
1000 |
1.93 |
0.26 % |
613 |
1.9150 |
1.9300 |
547 |
2 |
4 |
[+] |
| TSG |
1.92 1.93 |
1.7400 2.1200 |
11:31 09:11 09:00 09:00
|
1037 50 25 29
|
1,9150 1,9300 1,9300 1,9300
|
1 1 1 1 |
427 700 172 100 |
1.9100 1.9050 1.9000 1.8950 |
1.9400 1.9650 1.9700 1.9900 |
5155 1000 10000 1000 |
1 1 1 1 |
|
| TEXT |
41,4200 |
13:34 |
3 |
41.72 |
-1.24 % |
91 |
41.3600 |
41.4200 |
19 |
15 |
626 |
[+] |
| TXT |
41.02 41.72 |
37.5600 45.8800 |
13:29 13:29 13:29 13:29
|
14 31 450 6
|
41,4000 41,4000 41,4000 41,3800
|
1 1 1 3 |
91 91 50 621 |
41.3400 41.3000 41.2600 41.2200 |
41.4400 41.4600 41.4800 41.5000 |
83 8 558 748 |
3 2 4 5 |
|
| TORPOL |
69,0000 |
13:37 |
59 |
69.50 |
-2.68 % |
46 |
69.0000 |
69.4000 |
153 |
12 |
820 |
[+] |
| TOR |
69.00 70.60 |
62.6000 76.4000 |
13:37 13:37 13:37 13:32
|
25 11 55 5
|
69,0000 69,0000 69,0000 69,5000
|
1 3 1 3 |
25 125 181 119 |
68.9000 68.8000 68.7000 68.6000 |
69.5000 69.6000 69.7000 69.8000 |
16 160 168 14 |
2 2 1 1 |
|
| TOYA |
9,5100 |
13:33 |
69 |
9.63 |
0.85 % |
666 |
9.4300 |
9.5100 |
772 |
18 |
174 |
[+] |
| TOA |
9.43 9.63 |
8.6700 10.5800 |
13:25 13:25 13:24 13:19
|
108 2 4 370
|
9,4300 9,4500 9,5100 9,4400
|
2 8 2 2 |
250 1385 1757 985 |
9.4100 9.4000 9.3900 9.3800 |
9.5200 9.5400 9.5500 9.5700 |
191 2 44 300 |
1 1 1 1 |
|
| TRAKCJA |
4,0500 |
13:37 |
50 |
3.98 |
2.53 % |
542 |
4.0300 |
4.0500 |
808 |
174 |
696 |
[+] |
| TRK |
3.93 4.14 |
3.5800 4.3700 |
13:30 13:22 13:21 13:20
|
12 29 295 218
|
4,0500 4,0500 4,0450 4,0200
|
1 3 6 1 |
290 1790 11621 3058 |
4.0200 4.0050 4.0000 3.9900 |
4.0550 4.0600 4.0700 4.0900 |
1000 4010 1000 5000 |
1 2 1 1 |
|
| TRANSPOL |
15,6000 |
13:32 |
79 |
15.60 |
0.00 % |
632 |
15.5000 |
15.6500 |
443 |
20 |
304 |
[+] |
| TRN |
14.50 15.80 |
14.0500 17.1500 |
13:12 12:28 12:21 12:21
|
20 2 191 200
|
15,6000 15,7500 15,5000 15,5000
|
1 4 1 2 |
222 2300 267 210 |
15.4500 15.4000 15.3000 15.2000 |
15.7000 15.8000 15.8500 15.9000 |
750 1329 803 17735 |
2 3 3 4 |
|
| TSGAMES |
108,5000 |
13:28 |
59 |
108.90 |
-0.18 % |
59 |
108.4000 |
108.8000 |
47 |
10 |
1 094 |
[+] |
| TEN |
107.80 109.60 |
98.0500 119.7000 |
13:28 13:28 13:25 13:25
|
4 37 41 5
|
108,5000 108,5000 108,8000 108,8000
|
1 1 3 10 |
50 154 322 688 |
108.3000 108.2000 108.1000 108.0000 |
108.9000 109.0000 109.1000 109.2000 |
221 52 52 780 |
5 2 2 5 |
|
| ULMA |
61,5000 |
10:35 |
1 |
63.50 |
0.00 % |
130 |
59.5000 |
61.5000 |
18 |
0 |
0 |
[+] |
| ULM |
61.50 63.50 |
57.5000 69.5000 |
09:00 15:21 14:18 11:00
|
1 124 2 1
|
63,5000 61,0000 59,0000 61,0000
|
1 1 1 1 |
8 34 1 1 |
59.0000 58.5000 58.0000 57.5000 |
62.0000 63.5000 64.0000 64.5000 |
125 21 49 813 |
1 1 1 3 |
|
| ULTGAMES |
13,5000 |
11:01 |
99 |
13.70 |
-1.10 % |
21 |
13.5000 |
13.6500 |
7 |
0 |
2 |
[+] |
| ULG |
13.50 13.70 |
12.3500 15.0500 |
11:01 11:01 10:47 10:47
|
15 6 3 10
|
13,5000 13,5000 13,6500 13,6500
|
1 2 2 1 |
30 101 137 3 |
13.4500 13.4000 13.3500 13.3000 |
13.7000 13.9000 14.1000 14.2500 |
111 271 120 150 |
1 2 1 1 |
|
| UNIBEP |
14,7000 |
13:24 |
1 |
15.18 |
-0.27 % |
32 |
14.6600 |
14.7000 |
816 |
7 |
100 |
[+] |
| UNI |
14.64 15.18 |
13.6800 16.6800 |
12:51 12:49 12:41 12:41
|
30 6 157 3
|
14,7000 14,7000 14,6400 14,6400
|
3 3 6 1 |
1304 482 1669 3 |
14.6400 14.6200 14.6000 14.5400 |
14.8000 14.8600 14.8800 14.9400 |
3 30 154 40 |
1 1 3 1 |
|
| UNICREDIT |
287,1000 |
13:37 |
5 |
282.00 |
3.55 % |
2000 |
286.9500 |
289.3500 |
24 |
0 |
7 |
[+] |
| UCG |
282.00 287.55 |
253.8000 310.2000 |
12:55 09:38 09:00 15:20
|
10 9 1 1
|
287,5500 282,0000 282,0000 277,2500
|
1 1 1 1 |
10 13 5 11 |
277.2500 273.3000 269.0000 262.5000 |
289.5000 290.0000 294.0000 304.0000 |
1000 360 20 10 |
1 2 1 1 |
|
| UNIMOT |
159,0000 |
13:28 |
54 |
159.00 |
0.00 % |
49 |
158.4000 |
159.0000 |
829 |
1 |
127 |
[+] |
| UNT |
158.20 159.00 |
143.2000 174.8000 |
13:27 13:27 13:27 13:27
|
1 9 23 20
|
158,4000 158,4000 158,6000 158,6000
|
4 1 2 1 |
63 100 375 175 |
158.2000 158.0000 157.8000 157.6000 |
159.2000 159.4000 159.8000 160.0000 |
175 33 277 2948 |
1 3 4 18 |
|
| URTESTE |
44,1000 |
11:04 |
5 |
0.00 |
0.00 % |
5 |
42.5000 |
44.1000 |
30 |
0 |
0 |
[+] |
| URT |
0.00 0.00 |
39.7000 48.5000 |
10:14 09:55 09:55 09:26
|
2 56 2 1
|
44,1000 44,0000 44,0000 43,9000
|
2 1 1 1 |
210 20 1 50 |
42.3000 42.0000 41.9000 41.8000 |
44.2000 44.3000 44.4000 44.5000 |
30 50 190 23 |
1 1 2 1 |
|
| VERCOM |
125,8000 |
13:35 |
6 |
128.20 |
-1.72 % |
40 |
124.8000 |
125.8000 |
48 |
2 |
304 |
[+] |
| VRC |
124.60 129.80 |
115.4000 141.0000 |
13:33 13:32 13:26 13:23
|
11 25 24 15
|
125,2000 125,2000 124,6000 124,6000
|
2 2 2 2 |
105 112 37 131 |
124.6000 124.4000 124.0000 123.6000 |
126.0000 126.2000 126.4000 126.6000 |
65 150 48 74 |
2 1 2 1 |
|
| VIGOSYS |
580,0000 |
13:30 |
1 |
540.00 |
7.41 % |
56 |
570.0000 |
580.0000 |
8 |
1 |
340 |
[+] |
| VGO |
540.00 580.00 |
486.0000 594.0000 |
13:30 13:30 13:30 13:30
|
3 1 3 12
|
580,0000 580,0000 580,0000 578,0000
|
1 2 1 2 |
54 225 6 9 |
568.0000 566.0000 562.0000 560.0000 |
584.0000 586.0000 588.0000 590.0000 |
17 55 27 59 |
2 2 2 3 |
|
| VINDEXUS |
14,1000 |
13:30 |
1 |
13.70 |
3.68 % |
138 |
13.8000 |
14.2500 |
200 |
6 |
80 |
[+] |
| VIN |
13.60 14.10 |
12.3500 15.0500 |
13:28 13:08 13:08 13:08
|
526 24 1 1
|
14,0000 14,0000 13,9500 13,9500
|
4 3 3 3 |
224 3 253 529 |
13.7500 13.7000 13.6500 13.6000 |
14.3000 14.3500 14.4500 14.5000 |
1678 37 287 5 |
1 1 2 1 |
|
| VIVID |
0,6130 |
13:20 |
60 |
0.61 |
0.00 % |
920 |
0.6130 |
0.6200 |
9342 |
6 |
4 |
[+] |
| VVD |
0.61 0.62 |
0.5530 0.6750 |
12:44 12:44 12:34 11:21
|
10 30 20 30
|
0,6200 0,6200 0,6130 0,6200
|
1 1 1 1 |
250 20 67 2000 |
0.6120 0.6040 0.6030 0.6010 |
0.6210 0.6220 0.6230 0.6240 |
30 90 60 110 |
1 4 2 4 |
|
| VOTUM |
50,0000 |
13:37 |
1 |
49.90 |
0.40 % |
93 |
49.8500 |
50.0000 |
85 |
18 |
894 |
[+] |
| VOT |
49.80 50.50 |
44.9500 54.8000 |
13:37 13:33 13:33 13:31
|
2 1 3 37
|
50,0000 50,0000 50,0000 49,9000
|
11 1 2 2 |
709 10 51 11 |
49.8000 49.7500 49.7000 49.6000 |
50.1000 50.2000 50.3000 50.4000 |
110 449 225 1543 |
2 3 2 10 |
|
| VOXEL |
98,0000 |
13:35 |
16 |
98.90 |
-0.91 % |
6 |
97.7000 |
97.9000 |
54 |
4 |
374 |
[+] |
| VOX |
97.40 99.00 |
89.1000 108.6000 |
13:35 13:35 13:35 13:35
|
4 1 2 5
|
97,8000 97,8000 97,7000 97,7000
|
4 7 8 2 |
102 63 234 95 |
97.6000 97.5000 97.4000 97.3000 |
98.0000 98.1000 98.2000 98.3000 |
837 15 140 10 |
6 2 2 1 |
|
| VRGSA |
5,2600 |
13:27 |
68 |
5.26 |
0.00 % |
2040 |
5.2400 |
5.2600 |
50952 |
54 |
285 |
[+] |
| VRG |
5.22 5.28 |
4.7400 5.7800 |
13:27 13:12 13:10 12:49
|
44 122 3 40
|
5,2600 5,2600 5,2400 5,2600
|
2 5 2 1 |
800 2613 1332 654 |
5.2200 5.2000 5.1800 5.1600 |
5.2800 5.3000 5.3200 5.3400 |
57293 26643 7775 58150 |
3 13 5 4 |
|
| WARIMPEX |
2,2800 |
12:18 |
300 |
2.28 |
-1.30 % |
1005 |
2.2700 |
2.2800 |
3200 |
2 |
4 |
[+] |
| WXF |
2.28 2.28 |
2.0600 2.5000 |
11:45 11:45 11:17 10:44
|
26 100 500 374
|
2,2800 2,2800 2,2800 2,2800
|
4 5 1 1 |
3426 7610 703 2000 |
2.2600 2.2500 2.2400 2.2300 |
2.3100 2.3200 2.3300 2.3400 |
666 1100 199 1083 |
3 2 2 2 |
|
| WASKO |
8,6400 |
13:12 |
11 |
8.74 |
-1.82 % |
174 |
8.5800 |
8.6200 |
20 |
13 |
114 |
[+] |
| WAS |
8.48 8.80 |
7.8800 9.6000 |
13:12 13:12 13:12 13:00
|
26 26 37 19
|
8,6200 8,6200 8,6000 8,5800
|
1 1 3 3 |
74 74 488 3222 |
8.5400 8.5200 8.5000 8.4800 |
8.6400 8.6600 8.6800 8.7000 |
398 47 500 286 |
3 1 1 2 |
|
| WAWEL |
788,0000 |
13:12 |
3 |
788.00 |
0.00 % |
13 |
786.0000 |
790.0000 |
18 |
0 |
19 |
[+] |
| WWL |
788.00 792.00 |
710.0000 866.0000 |
12:35 11:57 11:05 09:23
|
3 3 1 1
|
790,0000 792,0000 792,0000 788,0000
|
1 2 2 2 |
1 6 9 17 |
782.0000 780.0000 776.0000 774.0000 |
792.0000 796.0000 798.0000 800.0000 |
10 1 4 212 |
1 1 1 2 |
|
| WIELTON |
5,5600 |
13:34 |
668 |
5.53 |
0.54 % |
7210 |
5.5500 |
5.5700 |
1531 |
18 |
102 |
[+] |
| WLT |
5.47 5.59 |
4.9800 6.0800 |
13:34 13:31 13:23 13:17
|
350 600 7 332
|
5,5600 5,5600 5,5600 5,5600
|
2 1 2 3 |
1880 72 505 1237 |
5.5400 5.5300 5.5200 5.5100 |
5.5800 5.5900 5.6000 5.6100 |
544 1340 4520 19 |
4 3 7 3 |
|
| WIKANA |
7,7000 |
09:00 |
1 |
7.70 |
0.00 % |
1000 |
7.4000 |
7.7000 |
1573 |
0 |
0 |
[+] |
| WIK |
7.70 7.70 |
6.9500 8.4500 |
10:50 10:50 09:05 09:00
|
1 432 1 1030
|
7,7000 7,6500 7,6500 7,4000
|
1 1 2 1 |
1040 410 2 139 |
7.3500 7.2500 7.2000 7.1500 |
7.7500 8.0000 8.1000 8.3000 |
100 1041 201 700 |
1 2 1 2 |
|
| WIRTUALNA |
58,3000 |
13:35 |
31 |
58.20 |
0.17 % |
3184 |
58.3000 |
58.4000 |
2858 |
179 |
10 400 |
[+] |
| WPL |
58.20 58.40 |
52.4000 64.0000 |
13:35 13:24 13:24 13:19
|
6 73 27 2
|
58,3000 58,4000 58,4000 58,4000
|
13 3 11 1 |
21224 16220 2487 300 |
58.2000 58.1000 58.0000 57.9000 |
58.5000 58.6000 58.7000 58.8000 |
2019 4620 427 1793 |
14 7 6 9 |
|
| WITTCHEN |
16,1000 |
13:35 |
10 |
15.98 |
0.75 % |
1 |
16.0800 |
16.1000 |
490 |
5 |
81 |
[+] |
| WTN |
15.97 16.25 |
14.3900 17.5700 |
13:30 13:21 13:21 13:21
|
15 1 1 1
|
16,1400 16,1400 16,1300 16,1300
|
2 1 2 1 |
6 1 9 64 |
16.0700 16.0600 16.0500 16.0400 |
16.1400 16.1500 16.1600 16.1700 |
153 30105 352 3 |
3 1 4 2 |
|
| WOODPCKR |
2,9000 |
12:58 |
50 |
2.83 |
2.47 % |
292 |
2.9000 |
2.9300 |
300 |
12 |
33 |
[+] |
| WPR |
2.78 2.98 |
2.5500 3.1100 |
12:34 12:21 12:20 12:20
|
200 2590 1111 300
|
2,8700 2,8700 2,9000 2,9000
|
3 1 2 1 |
1285 1962 3592 79 |
2.8600 2.8300 2.8000 2.7900 |
2.9500 2.9600 2.9700 2.9800 |
1000 2611 1212 1483 |
1 2 1 1 |
|
| XPLUS |
2,6200 |
12:18 |
7 |
2.50 |
5.22 % |
39 |
2.5700 |
2.6000 |
960 |
13 |
34 |
[+] |
| XPL |
2.50 2.63 |
2.2500 2.7500 |
10:44 09:46 09:45 09:45
|
4 700 7 100
|
2,6300 2,6000 2,6000 2,5900
|
1 1 2 1 |
250 700 3500 500 |
2.5600 2.5300 2.5200 2.5100 |
2.6100 2.6200 2.6400 2.6500 |
1289 193 2960 3200 |
1 1 2 1 |
|
| XTB |
99,2900 |
13:38 |
10 |
99.50 |
0.29 % |
234 |
99.2400 |
99.2900 |
264 |
143 |
14 305 |
[+] |
| XTB |
98.24 100.76 |
89.5500 109.4400 |
13:37 13:37 13:37 13:36
|
1 10 1 26
|
99,2900 99,2900 99,2400 99,2500
|
3 1 1 4 |
89 1 80 202 |
99.2300 99.2200 99.2100 99.1900 |
99.3000 99.3200 99.3300 99.3400 |
2349 80 263 50 |
1 1 4 1 |
|
| XTPL |
62,4000 |
13:33 |
1 |
61.70 |
1.30 % |
116 |
62.4000 |
62.8000 |
24 |
2 |
133 |
[+] |
| XTP |
61.70 63.70 |
55.6000 67.8000 |
13:33 13:33 13:33 13:33
|
4 5 4 3
|
62,4000 62,5000 62,5000 62,7000
|
2 3 3 4 |
9 469 40 116 |
62.3000 62.2000 62.1000 62.0000 |
63.5000 63.6000 63.7000 63.8000 |
29 32 61 100 |
2 3 1 1 |
|
| YARRL |
5,4200 |
11:45 |
27 |
5.42 |
0.00 % |
112 |
5.3600 |
5.4000 |
100 |
0 |
2 |
[+] |
| YRL |
5.34 5.42 |
4.8800 5.9600 |
11:45 11:45 11:45 11:37
|
3 36 34 6
|
5,4200 5,4000 5,3800 5,3800
|
5 2 2 5 |
181 390 1000 305 |
5.3400 5.3200 5.3000 5.2800 |
5.4200 5.4400 5.4600 5.4800 |
282 280 18 179 |
2 4 1 3 |
|
| ZABKA |
23,5700 |
13:37 |
189 |
23.69 |
0.43 % |
1235 |
23.5700 |
23.5800 |
2552 |
2 131 |
50 624 |
[+] |
| ZAB |
23.46 23.96 |
21.3300 26.0500 |
13:37 13:37 13:37 13:37
|
200 119 1352 194
|
23,5700 23,5700 23,5600 23,5600
|
4 1 3 4 |
2814 481 1080 3494 |
23.5500 23.5400 23.5300 23.5200 |
23.5900 23.6000 23.6100 23.6200 |
2408 1939 1260 1642 |
4 3 2 2 |
|
| ZAMET |
0,8300 |
13:26 |
30 |
0.82 |
-0.95 % |
4616 |
0.8200 |
0.8300 |
160 |
6 |
5 |
[+] |
| ZMT |
0.82 0.84 |
0.7420 0.9060 |
12:33 12:27 12:09 12:09
|
1 163 600 500
|
0,8200 0,8180 0,8200 0,8200
|
1 2 1 2 |
2837 282 3000 1752 |
0.8180 0.8160 0.8140 0.8120 |
0.8320 0.8360 0.8380 0.8400 |
170 2550 1515 2100 |
1 2 3 5 |
|
| ZEPAK |
18,5600 |
13:23 |
52 |
18.44 |
1.20 % |
52 |
18.5000 |
18.5600 |
112 |
2 |
36 |
[+] |
| ZEP |
18.30 18.58 |
16.6000 20.2500 |
13:19 13:17 12:47 12:47
|
6 17 1 10
|
18,5600 18,5600 18,5000 18,5000
|
2 3 3 4 |
520 50 219 112 |
18.4200 18.4000 18.3800 18.3600 |
18.6000 18.6600 18.7000 18.7200 |
439 2 75 98 |
1 2 1 1 |
|
| ZREMB |
9,8000 |
13:36 |
400 |
9.15 |
7.69 % |
910 |
9.7400 |
9.7600 |
958 |
98 |
950 |
[+] |
| ZRE |
9.15 9.92 |
8.2400 10.0600 |
13:33 13:32 13:32 13:32
|
34 18 148 518
|
9,8000 9,8000 9,8000 9,8000
|
2 1 1 1 |
87 7 10 150 |
9.7200 9.7100 9.7000 9.6800 |
9.8600 9.8700 9.8900 9.9000 |
2100 1000 2069 13305 |
3 1 3 8 |
|
| ZUE |
12,9000 |
13:14 |
38 |
13.05 |
-0.77 % |
389 |
12.7500 |
12.9000 |
59 |
6 |
76 |
[+] |
| ZUE |
12.75 13.10 |
11.7500 14.3500 |
12:04 12:04 11:51 11:39
|
386 284 3 49
|
12,7500 12,7500 13,0000 12,7500
|
5 6 7 3 |
2391 2201 2843 2100 |
12.7000 12.6500 12.6000 12.5500 |
12.9500 13.0000 13.1000 13.1500 |
333 1384 258 172 |
1 4 2 3 |
|