| 06MAGNA |
2,4100 |
09:43 |
741 |
2.43 |
-0.82 % |
259 |
2.4100 |
2.4400 |
2634 |
3 |
7 |
[+] |
| 06N |
2.41 2.43 |
2.1900 2.6700 |
09:31 09:25 09:10 09:00
|
510 490 112 700
|
2,4200 2,4200 2,4300 2,4300
|
2 4 6 5 |
10020 988 2597 1618 |
2.4000 2.3900 2.3800 2.3700 |
2.4500 2.4600 2.4700 2.4800 |
41 13290 43 44 |
2 6 2 2 |
|
| 11B |
154,9000 |
10:04 |
10 |
153.00 |
0.78 % |
20 |
154.4000 |
155.0000 |
34 |
1 |
189 |
[+] |
| 11B |
153.00 155.60 |
137.7000 168.3000 |
09:50 09:50 09:50 09:50
|
167 9 10 10
|
154,3000 154,6000 154,6000 154,6000
|
2 1 1 1 |
95 4 75 1 |
154.3000 154.0000 153.7000 153.6000 |
155.2000 155.6000 155.7000 155.8000 |
18 26 15 2 |
1 2 1 1 |
|
| 3RGAMES |
0,6600 |
10:01 |
300 |
0.66 |
-2.08 % |
213 |
0.6520 |
0.6580 |
173 |
16 |
10 |
[+] |
| 3RG |
0.66 0.68 |
0.5940 0.7260 |
09:57 09:54 09:47 09:33
|
76 1656 151 1656
|
0,6600 0,6560 0,6600 0,6580
|
3 1 1 1 |
2830 20 2700 1111 |
0.6500 0.6460 0.6440 0.6420 |
0.6600 0.6780 0.6860 0.6880 |
3373 486 1200 2985 |
1 1 1 1 |
|
| 4MASS |
4,3550 |
10:01 |
186 |
4.30 |
3.69 % |
50 |
4.3500 |
4.3550 |
135 |
42 |
182 |
[+] |
| 4MS |
4.26 4.45 |
3.8700 4.7300 |
09:55 09:54 09:53 09:52
|
5 500 100 23
|
4,3700 4,3700 4,3500 4,3700
|
1 1 1 1 |
47 150 150 395 |
4.3450 4.3250 4.3200 4.3150 |
4.3700 4.4150 4.4200 4.4250 |
62 100 793 1000 |
1 1 1 1 |
|
| ABPL |
132,4000 |
09:59 |
29 |
133.00 |
-0.45 % |
30 |
132.4000 |
132.8000 |
17 |
1 |
107 |
[+] |
| ABE |
132.40 134.20 |
119.8000 146.2000 |
09:59 09:57 09:56 09:56
|
16 10 1 2
|
132,4000 132,4000 133,6000 132,6000
|
3 2 3 1 |
207 2 101 45 |
132.2000 132.0000 131.8000 131.6000 |
133.6000 133.8000 134.0000 134.2000 |
142 35 50 215 |
3 2 1 3 |
|
| ACAUTOGAZ |
21,7000 |
09:15 |
10 |
21.60 |
0.00 % |
691 |
21.5000 |
21.7000 |
99 |
1 |
14 |
[+] |
| ACG |
21.50 21.70 |
19.4500 23.7000 |
09:13 09:13 09:13 09:13
|
39 80 3 158
|
21,5000 21,5000 21,5000 21,5000
|
3 1 3 2 |
378 3 63 40 |
21.4000 21.3000 21.2000 21.1000 |
21.8000 21.9000 22.0000 22.4000 |
224 201 77 340 |
4 2 3 1 |
|
| ACTION |
29,9000 |
09:42 |
60 |
30.05 |
-0.33 % |
14 |
29.8500 |
29.9000 |
4356 |
1 |
31 |
[+] |
| ACT |
29.85 30.05 |
27.0500 33.0500 |
09:40 09:40 09:40 09:40
|
1 1 4 1
|
29,9000 29,8500 29,8500 29,8500
|
4 2 2 2 |
220 5 5 20 |
29.8000 29.7500 29.7000 29.6500 |
29.9500 30.0000 30.0500 30.1000 |
49 235 48 20 |
1 5 4 3 |
|
| ADIUVO |
0,5460 |
09:29 |
6 |
0.56 |
-2.15 % |
1000 |
0.5500 |
0.5660 |
3025 |
4 |
2 |
[+] |
| ADV |
0.55 0.57 |
0.5080 0.6200 |
09:22 09:17 09:08 09:03
|
975 327 38 1510
|
0,5660 0,5660 0,5660 0,5660
|
1 2 1 1 |
8000 4694 5500 2386 |
0.5480 0.5460 0.5400 0.5380 |
0.5680 0.5700 0.5720 0.5740 |
1021 1375 115 1000 |
1 1 1 1 |
|
| AGORA |
8,4000 |
10:01 |
200 |
8.40 |
0.48 % |
9 |
8.3600 |
8.4000 |
5252 |
1 |
8 |
[+] |
| AGO |
8.36 8.40 |
7.5600 9.2400 |
09:38 09:22 09:05 09:00
|
1 20 500 100
|
8,3600 8,4000 8,3600 8,4000
|
6 5 1 1 |
831 12 201 125 |
8.3200 8.3000 8.2800 8.2600 |
8.4400 8.4800 8.5000 8.5200 |
94 200 2000 150 |
1 1 2 1 |
|
| AGROTON |
5,1600 |
10:04 |
84 |
4.90 |
6.17 % |
16 |
5.1600 |
5.1800 |
653 |
4 |
22 |
[+] |
| AGT |
4.90 5.18 |
4.4100 5.3800 |
10:01 09:58 09:46 09:42
|
66 254 7 162
|
5,1600 5,1600 5,1800 5,1600
|
1 2 1 1 |
80 252 31 10 |
5.1500 5.1000 5.0100 5.0000 |
5.2200 5.2500 5.3000 5.3400 |
105 70 700 450 |
2 1 1 1 |
|
| AIGAMES |
0,8220 |
09:46 |
2 |
0.82 |
5.12 % |
2789 |
0.8200 |
0.8220 |
998 |
1 |
1 |
[+] |
| ALG |
0.82 0.82 |
0.7380 0.9020 |
09:16 09:13 09:00 09:00
|
10 10 922 2
|
0,8240 0,8240 0,8200 0,8200
|
2 1 1 1 |
3803 1762 1300 10 |
0.7820 0.7800 0.7700 0.7660 |
0.8240 0.8500 0.8700 0.8760 |
6855 1200 150 6890 |
2 1 1 1 |
|
| AILLERON |
17,2800 |
10:00 |
58 |
17.10 |
0.47 % |
50 |
17.2000 |
17.2800 |
35 |
2 |
30 |
[+] |
| ALL |
17.10 17.30 |
15.4000 18.8000 |
09:42 09:36 09:34 09:30
|
60 1000 66 50
|
17,3000 17,2800 17,2800 17,3000
|
1 1 1 1 |
20 114 43 4 |
17.1800 17.1600 17.1000 17.0400 |
17.3000 17.3600 17.3800 17.4000 |
852 20 200 3536 |
1 1 1 3 |
|
| AIRWAY |
0,2885 |
09:55 |
2314 |
0.29 |
-2.20 % |
1 |
0.2885 |
0.2965 |
253 |
8 |
2 |
[+] |
| AWM |
0.29 0.30 |
0.2590 0.3160 |
09:55 09:08 09:00 09:00
|
200 111 3476 524
|
0,2885 0,2980 0,2875 0,2875
|
2 1 2 1 |
3905 16000 7824 4000 |
0.2875 0.2870 0.2865 0.2860 |
0.2970 0.2975 0.2980 0.3035 |
2496 9347 3675 5000 |
2 1 2 1 |
|
| ALIOR |
124,8500 |
10:04 |
2 |
123.50 |
1.09 % |
101 |
124.8000 |
124.8500 |
196 |
42 |
5 177 |
[+] |
| ALR |
122.65 125.15 |
111.1500 135.8500 |
10:03 10:03 10:03 10:03
|
100 12 17 2
|
124,8000 124,8000 124,8000 124,8000
|
2 1 1 2 |
113 81 2 97 |
124.7500 124.7000 124.6500 124.6000 |
124.9000 124.9500 125.0000 125.0500 |
112 74 98 952 |
2 2 3 3 |
|
| ALLEGRO |
29,6500 |
10:05 |
403 |
29.84 |
-0.62 % |
1684 |
29.6250 |
29.6500 |
1087 |
350 |
10 386 |
[+] |
| ALE |
29.43 29.90 |
26.8550 32.8150 |
10:05 10:05 10:05 10:04
|
267 303 517 517
|
29,6500 29,6500 29,6500 29,6500
|
6 3 2 2 |
666 886 425 1379 |
29.6200 29.6150 29.6100 29.6050 |
29.6550 29.6600 29.6650 29.6700 |
75 1076 268 268 |
1 1 1 1 |
|
| ALTA |
1,6000 |
09:00 |
64 |
1.60 |
-2.74 % |
66 |
1.6000 |
1.6450 |
988 |
0 |
0 |
[+] |
| AAT |
1.60 1.60 |
1.4400 1.7600 |
14:00 09:44 09:00 14:04
|
2 12 60 13
|
1,6450 1,6050 1,6050 1,6450
|
1 1 1 1 |
797 12 4988 10 |
1.5950 1.5850 1.5800 1.5600 |
1.6500 1.6700 1.6800 1.7000 |
1014 3164 4465 7743 |
1 1 1 2 |
|
| ALTUSTFI |
2,9100 |
15:16 |
5 |
0.00 |
0.00 % |
1 |
2.8300 |
2.9300 |
376 |
0 |
0 |
[+] |
| ALI |
0.00 0.00 |
2.6200 3.2000 |
14:47 12:31 09:18 09:00
|
2 13 2 33
|
2,9100 2,9100 2,8100 2,9100
|
1 1 1 2 |
700 392 5 725 |
2.8200 2.8100 2.7400 2.7300 |
2.9400 2.9700 2.9800 2.9900 |
3576 1500 1800 1200 |
4 1 3 1 |
|
| AMBRA |
18,4000 |
10:04 |
6 |
18.44 |
-0.33 % |
4 |
18.3600 |
18.4400 |
52 |
0 |
9 |
[+] |
| AMB |
18.34 18.44 |
16.6000 20.2500 |
10:03 09:48 09:31 09:28
|
2 101 5 16
|
18,4000 18,4000 18,4000 18,4000
|
2 1 2 1 |
87 500 60 100 |
18.3400 18.3000 18.2800 18.2400 |
18.4600 18.5200 18.5600 18.6600 |
484 10 10 65 |
2 1 1 1 |
|
| AMICA |
52,4000 |
10:00 |
36 |
52.10 |
0.58 % |
170 |
51.8000 |
52.4000 |
173 |
4 |
226 |
[+] |
| AMC |
51.60 52.80 |
46.9000 57.3000 |
10:00 10:00 10:00 10:00
|
8 18 70 524
|
52,5000 52,5000 52,5000 52,5000
|
1 7 4 2 |
50 334 625 648 |
51.7000 51.5000 51.4000 51.3000 |
52.7000 52.8000 52.9000 53.0000 |
200 457 442 267 |
1 3 2 4 |
|
| AMREST |
10,3600 |
10:03 |
45 |
10.46 |
-0.58 % |
694 |
10.3400 |
10.3800 |
2039 |
40 |
420 |
[+] |
| EAT |
10.26 10.50 |
9.4200 11.5000 |
10:03 10:02 10:02 10:02
|
123 370 238 162
|
10,3600 10,3600 10,3600 10,3600
|
3 1 2 5 |
1396 1000 1765 8345 |
10.3200 10.3000 10.2800 10.2600 |
10.4000 10.4200 10.4400 10.4600 |
2168 203 5642 1873 |
3 1 5 3 |
|
| ANSWEAR |
19,3200 |
10:04 |
4 |
19.48 |
0.21 % |
33 |
19.3200 |
19.4200 |
37 |
1 |
11 |
[+] |
| ANR |
19.30 19.48 |
17.5400 21.4000 |
10:04 09:53 09:39 09:27
|
50 1 15 75
|
19,4600 19,4600 19,4600 19,3000
|
4 1 1 1 |
648 150 105 5 |
19.3000 19.2800 19.1000 19.0400 |
19.4400 19.4600 19.4800 19.5000 |
122 3 85 773 |
1 1 2 3 |
|
| APATOR |
24,5000 |
10:03 |
51 |
24.75 |
-1.01 % |
91 |
24.4000 |
24.5000 |
685 |
2 |
40 |
[+] |
| APT |
24.35 24.75 |
22.3000 27.2000 |
10:00 09:31 09:31 09:31
|
1 34 1 15
|
24,5000 24,3500 24,3500 24,3500
|
1 5 4 3 |
50 423 450 104 |
24.3500 24.3000 24.2500 24.2000 |
24.7500 24.8000 24.8500 25.1000 |
426 73 1 141 |
1 3 1 2 |
|
| APLISENS |
18,4500 |
09:12 |
1 |
18.50 |
-0.27 % |
10 |
18.2000 |
18.4500 |
469 |
0 |
1 |
[+] |
| APN |
18.45 18.50 |
16.6500 20.3000 |
09:00 09:00 17:00 16:12
|
40 1 2 1
|
18,5000 18,5000 18,5000 18,4500
|
2 2 2 1 |
110 213 399 300 |
18.1500 18.1000 18.0000 17.9000 |
18.5000 18.5500 18.6000 18.6500 |
1289 127 880 2 |
2 1 2 1 |
|
| APSENERGY |
4,1000 |
10:04 |
121 |
4.14 |
2.50 % |
511 |
4.1000 |
4.1100 |
130 |
4 |
18 |
[+] |
| APE |
4.09 4.14 |
3.7300 4.5500 |
10:00 09:38 09:37 09:34
|
70 5 264 2
|
4,1100 4,1200 4,1000 4,1000
|
2 1 1 1 |
1549 1848 49 4 |
4.0800 4.0600 4.0500 4.0400 |
4.1200 4.1400 4.2000 4.2600 |
395 139 4000 1761 |
1 1 1 1 |
|
| ARCHICOM |
55,4000 |
09:46 |
1 |
53.40 |
3.36 % |
33 |
54.0000 |
55.2000 |
165 |
0 |
4 |
[+] |
| ARH |
53.40 55.80 |
48.1000 58.6000 |
09:46 09:45 09:27 09:27
|
1 1 1 1
|
54,0000 55,4000 55,4000 55,4000
|
1 1 1 2 |
6 7 80 240 |
53.8000 53.4000 53.2000 53.0000 |
55.4000 55.6000 56.0000 56.2000 |
82 325 317 19 |
1 2 2 1 |
|
| ARCTIC |
6,1400 |
10:04 |
100 |
6.08 |
0.16 % |
428 |
6.1100 |
6.1400 |
502 |
11 |
69 |
[+] |
| ATC |
6.08 6.16 |
5.4800 6.6800 |
10:03 10:03 09:58 09:58
|
398 402 1 97
|
6,1400 6,1400 6,1400 6,1400
|
2 4 1 3 |
300 826 1 1187 |
6.1000 6.0800 6.0700 6.0600 |
6.1500 6.1600 6.1800 6.2000 |
1874 4174 200 4405 |
1 3 1 6 |
|
| ARLEN |
30,2500 |
10:02 |
3 |
30.35 |
0.17 % |
152 |
30.0000 |
30.5000 |
43 |
0 |
7 |
[+] |
| ARL |
30.05 30.55 |
27.3500 33.3500 |
09:47 09:47 09:47 09:44
|
40 2 8 40
|
30,0500 30,2000 30,3500 30,3500
|
1 7 6 2 |
10 187 1123 76 |
29.9500 29.9000 29.8000 29.7000 |
30.5500 30.6500 30.7000 30.8000 |
38 80 99 175 |
1 1 1 2 |
|
| ARTIFEX |
23,6500 |
10:01 |
73 |
23.50 |
0.00 % |
419 |
23.5000 |
23.6000 |
10 |
5 |
117 |
[+] |
| ART |
23.00 23.65 |
21.1500 25.8500 |
09:54 09:46 09:45 09:41
|
50 81 60 127
|
23,5000 23,5000 23,6500 23,5000
|
1 1 1 3 |
9 500 2000 698 |
23.4000 23.2000 23.1500 23.1000 |
23.6500 23.7000 23.8000 23.8500 |
150 1117 400 114 |
1 1 2 2 |
|
| ASBIS |
69,3500 |
10:04 |
69 |
69.00 |
1.31 % |
114 |
69.2500 |
69.3500 |
131 |
38 |
2 603 |
[+] |
| ASB |
68.55 69.60 |
62.1000 75.9000 |
10:04 10:04 10:04 10:04
|
80 94 100 56
|
69,3000 69,3000 69,3000 69,3000
|
2 3 1 3 |
136 221 116 992 |
69.2000 69.1500 69.1000 69.0500 |
69.4000 69.4500 69.5000 69.5500 |
438 34 568 1441 |
3 1 4 3 |
|
| ASMGROUP |
0,2400 |
09:55 |
1374 |
0.24 |
-0.41 % |
12700 |
0.2380 |
0.2410 |
4900 |
20 |
5 |
[+] |
| ASM |
0.24 0.24 |
0.2180 0.2660 |
09:52 09:43 09:43 09:41
|
250 626 374 2000
|
0,2430 0,2400 0,2400 0,2430
|
1 1 3 5 |
2250 8000 18333 116940 |
0.2360 0.2320 0.2310 0.2300 |
0.2420 0.2430 0.2440 0.2450 |
3000 18766 6000 11310 |
1 2 1 1 |
|
| ASSECOBS |
89,2000 |
10:03 |
2 |
92.80 |
-1.55 % |
45 |
89.8000 |
92.0000 |
38 |
1 |
56 |
[+] |
| ABS |
89.20 92.80 |
83.6000 102.0000 |
10:03 10:03 10:03 09:54
|
8 1 1 110
|
89,6000 90,0000 90,0000 92,0000
|
2 1 2 1 |
95 112 14 2 |
89.2000 89.0000 88.4000 88.2000 |
92.6000 92.8000 93.0000 93.2000 |
298 198 173 4 |
2 2 9 4 |
|
| ASSECOPOL |
194,5500 |
10:04 |
5 |
196.40 |
1.09 % |
26 |
194.5500 |
194.6500 |
81 |
13 |
2 614 |
[+] |
| ACP |
192.60 196.85 |
176.8000 216.0000 |
10:04 10:04 10:04 10:04
|
1 5 85 28
|
194,6500 194,6500 194,5500 194,5500
|
2 1 2 1 |
56 28 45 42 |
194.5000 194.4500 194.4000 194.3500 |
194.7500 194.8000 194.8500 194.9000 |
26 100 26 42 |
1 1 1 1 |
|
| ASSECOSEE |
60,0000 |
09:52 |
1 |
59.70 |
0.50 % |
13 |
59.9000 |
60.0000 |
302 |
0 |
22 |
[+] |
| ASE |
59.70 60.00 |
53.8000 65.6000 |
09:46 09:42 09:42 09:37
|
9 2 8 1
|
60,0000 60,0000 60,0000 60,0000
|
2 1 4 4 |
16 49 233 31 |
59.8000 59.7000 59.6000 59.5000 |
60.3000 60.4000 60.6000 60.7000 |
362 160 20 866 |
2 3 1 4 |
|
| ASTARTA |
55,4000 |
10:04 |
1 |
53.00 |
5.12 % |
71 |
54.8000 |
55.4000 |
135 |
9 |
494 |
[+] |
| AST |
53.00 56.40 |
47.7000 58.3000 |
10:04 10:03 10:00 10:00
|
10 3 79 2
|
55,4000 54,8000 54,7000 54,8000
|
2 2 3 2 |
171 235 178 151 |
54.7000 54.6000 54.5000 54.3000 |
55.7000 55.8000 56.0000 56.2000 |
96 213 304 1000 |
4 4 2 1 |
|
| ATAL |
61,4000 |
10:00 |
124 |
61.60 |
0.66 % |
71 |
61.5000 |
61.7000 |
36 |
0 |
28 |
[+] |
| 1AT |
61.20 61.80 |
55.5000 67.7000 |
09:53 09:47 09:46 09:24
|
14 1 1 75
|
61,7000 61,7000 61,7000 61,8000
|
1 3 3 3 |
64 50 55 305 |
61.4000 61.3000 61.1000 61.0000 |
61.8000 61.9000 62.0000 62.1000 |
90 50 236 60 |
2 1 5 2 |
|
| ATENDE |
3,3700 |
10:01 |
10 |
3.39 |
1.51 % |
629 |
3.3200 |
3.3700 |
390 |
13 |
42 |
[+] |
| ATD |
3.32 3.39 |
3.0600 3.7200 |
10:00 10:00 09:59 09:50
|
8366 634 366 1000
|
3,3200 3,3400 3,3400 3,3200
|
1 1 4 1 |
3165 29 652 1000 |
3.3000 3.2800 3.2700 3.2600 |
3.3800 3.3900 3.4000 3.4100 |
750 1346 780 10 |
2 2 1 1 |
|
| ATLANTAPL |
18,0000 |
09:48 |
439 |
17.55 |
0.00 % |
55 |
18.0500 |
18.4000 |
252 |
1 |
21 |
[+] |
| ATP |
17.50 18.00 |
15.8000 19.3000 |
09:48 09:48 09:14 09:14
|
57 5 156 10
|
17,9500 17,9500 17,5000 17,5000
|
2 1 3 1 |
1274 124 347 200 |
18.0000 17.5000 17.4500 17.4000 |
18.5000 18.6000 18.7500 19.0500 |
200 420 27 155 |
1 1 1 3 |
|
| ATMGRUPA |
4,2100 |
09:41 |
1445 |
4.22 |
0.00 % |
2000 |
4.1700 |
4.2000 |
500 |
16 |
68 |
[+] |
| ATG |
4.18 4.22 |
3.8000 4.6400 |
09:41 09:40 09:40 09:40
|
611 1833 167 500
|
4,2000 4,2000 4,2000 4,2000
|
1 2 1 3 |
430 813 962 2958 |
4.1600 4.1500 4.1400 4.1200 |
4.2100 4.2200 4.2300 4.2400 |
533 6488 2010 3693 |
2 3 2 4 |
|
| ATREM |
65,1000 |
10:04 |
1 |
65.30 |
-0.31 % |
120 |
64.1000 |
65.1000 |
151 |
1 |
50 |
[+] |
| ATR |
64.00 65.30 |
58.8000 71.8000 |
10:04 09:59 09:58 09:58
|
3 38 4 4
|
65,1000 65,1000 64,0000 64,3000
|
5 1 1 1 |
104 15 12 155 |
64.0000 63.9000 63.8000 63.7000 |
65.2000 65.3000 65.4000 65.5000 |
1 118 600 256 |
1 1 5 2 |
|
| AUTOPARTN |
22,1500 |
09:43 |
179 |
22.35 |
-1.99 % |
844 |
22.0500 |
22.2000 |
1137 |
22 |
495 |
[+] |
| APR |
22.00 22.55 |
20.1500 24.5500 |
09:43 09:43 09:43 09:43
|
112 400 400 1200
|
22,1000 22,1000 22,1000 22,1000
|
3 1 5 5 |
181 850 3907 3679 |
22.0000 21.9500 21.9000 21.8500 |
22.2500 22.3000 22.3500 22.4000 |
766 2269 3551 6488 |
4 3 4 5 |
|
| BBIDEVNFI |
5,4200 |
09:45 |
401 |
5.46 |
0.37 % |
599 |
5.4200 |
5.4800 |
300 |
1 |
7 |
[+] |
| BBD |
5.42 5.46 |
4.9200 6.0000 |
09:29 09:22 09:00 13:39
|
489 310 1 2
|
5,4200 5,4400 5,4600 5,4000
|
1 3 2 2 |
310 694 1311 812 |
5.4000 5.3800 5.3600 5.3400 |
5.5000 5.5200 5.5400 5.5600 |
308 549 1000 366 |
1 1 1 1 |
|
| BENEFIT |
4 048,0000 |
10:04 |
1 |
4,038.00 |
1.20 % |
5 |
4036.0000 |
4052.0000 |
5 |
6 |
22 752 |
[+] |
| BFT |
3,964.00 4,048.00 |
3636.0000 4440.0000 |
10:04 10:04 10:04 10:04
|
1 2 2 1
|
4 048,0000 4 048,0000 4 038,0000 4 036,0000
|
2 1 3 1 |
7 10 42 4 |
4030.0000 4028.0000 4018.0000 4016.0000 |
4054.0000 4060.0000 4064.0000 4070.0000 |
1 12 24 1 |
1 1 1 1 |
|
| BEST |
27,8000 |
10:03 |
16 |
28.00 |
-0.71 % |
241 |
27.8000 |
28.0000 |
270 |
2 |
51 |
[+] |
| BST |
27.80 28.10 |
25.2000 30.8000 |
09:56 09:40 09:31 09:29
|
270 100 100 40
|
28,0000 27,8000 27,8000 28,0000
|
1 3 3 3 |
190 127 295 220 |
27.7000 27.6000 27.5000 27.4000 |
28.4000 28.5000 28.7000 28.8000 |
40 107 50 188 |
1 1 1 1 |
|
| BETACOM |
5,2200 |
09:00 |
15 |
5.22 |
0.00 % |
400 |
5.1400 |
5.2200 |
1903 |
0 |
0 |
[+] |
| BCM |
5.22 5.22 |
4.7000 5.7400 |
16:05 12:38 09:00 16:14
|
2 10 5 10
|
5,2200 5,1400 5,1400 5,1400
|
1 1 1 1 |
153 2000 2000 20 |
5.1200 5.1000 5.0800 5.0400 |
5.2600 5.3600 5.5000 5.5600 |
988 999 2535 635 |
1 1 3 1 |
|
| BIGCHEESE |
5,0000 |
09:58 |
200 |
5.00 |
0.10 % |
975 |
4.9150 |
4.9950 |
991 |
5 |
26 |
[+] |
| BCS |
4.92 5.00 |
4.5000 5.5000 |
09:58 09:58 09:57 09:57
|
1000 170 42 56
|
5,0000 4,9900 4,9150 4,9150
|
5 2 1 1 |
512 353 21 360 |
4.9000 4.8950 4.8800 4.8500 |
5.0000 5.0700 5.0900 5.1400 |
4830 590 631 548 |
2 1 1 1 |
|
| BIOCELTIX |
83,5000 |
10:02 |
1 |
84.70 |
-0.83 % |
325 |
83.0000 |
83.5000 |
57 |
1 |
107 |
[+] |
| BCX |
81.40 84.70 |
76.3000 93.1000 |
10:02 10:02 10:00 10:00
|
16 14 50 26
|
83,5000 83,5000 83,0000 83,0000
|
1 2 1 2 |
4 55 37 89 |
82.4000 82.3000 82.2000 82.1000 |
83.6000 83.7000 83.8000 83.9000 |
20 37 1017 45 |
1 2 2 2 |
|
| BIOMAXIMA |
11,6400 |
10:02 |
435 |
11.44 |
0.69 % |
180 |
11.5000 |
11.6400 |
79 |
1 |
16 |
[+] |
| BMX |
11.44 11.64 |
10.3000 12.5800 |
09:49 09:42 09:36 09:36
|
40 13 100 50
|
11,6400 11,6400 11,6200 11,6200
|
1 1 2 1 |
50 50 248 50 |
11.4800 11.4600 11.4400 11.4200 |
11.6600 11.6800 11.7000 11.7200 |
89 150 50 63 |
2 2 1 2 |
|
| BIOTON |
4,1500 |
09:17 |
100 |
4.19 |
-0.72 % |
500 |
4.1400 |
4.1500 |
3011 |
2 |
8 |
[+] |
| BIO |
4.14 4.20 |
3.7700 4.6000 |
09:14 09:07 09:04 09:03
|
432 500 68 450
|
4,1900 4,1950 4,1850 4,1900
|
2 3 2 1 |
1400 1384 703 4 |
4.1350 4.1300 4.1200 4.1150 |
4.1800 4.1900 4.1950 4.2100 |
1500 1768 2718 990 |
1 2 1 1 |
|
| BLOOBER |
26,2000 |
09:59 |
32 |
26.00 |
0.77 % |
48 |
25.9500 |
26.2000 |
487 |
1 |
38 |
[+] |
| BLO |
25.95 26.20 |
23.4000 28.6000 |
09:59 09:54 09:54 09:41
|
8 85 15 16
|
26,1500 26,2000 26,1500 26,1500
|
1 1 1 2 |
40 40 42 279 |
25.9000 25.8500 25.7500 25.7000 |
26.2500 26.3000 26.3500 26.4000 |
100 3 334 221 |
1 1 1 1 |
|
| BNPPL |
150,4000 |
10:00 |
4 |
147.20 |
2.59 % |
104 |
149.8000 |
150.4000 |
83 |
3 |
438 |
[+] |
| BNP |
147.20 150.40 |
132.6000 161.8000 |
09:59 09:59 09:59 09:59
|
15 3 3 34
|
149,8000 150,0000 150,0000 150,0000
|
1 2 2 2 |
2 125 31 126 |
149.4000 149.2000 149.0000 148.6000 |
150.6000 150.8000 151.0000 151.2000 |
47 47 49 48 |
1 1 1 1 |
|
| BOGDANKA |
24,0500 |
10:01 |
156 |
24.30 |
0.84 % |
602 |
24.0000 |
24.0500 |
572 |
20 |
472 |
[+] |
| LWB |
23.90 24.50 |
21.9000 26.7000 |
10:01 10:01 09:58 09:58
|
377 200 1 20
|
24,0000 24,0000 24,0500 24,0500
|
2 5 1 6 |
239 2120 108 1700 |
23.9500 23.9000 23.8500 23.8000 |
24.1000 24.1500 24.2000 24.2500 |
328 313 1354 156 |
4 2 7 2 |
|
| BOOMBIT |
6,1000 |
09:59 |
850 |
6.04 |
-0.65 % |
79 |
6.0400 |
6.1000 |
1150 |
1 |
7 |
[+] |
| BBT |
6.04 6.10 |
5.4400 6.6400 |
09:00 09:00 09:00 17:00
|
1 249 50 3
|
6,0400 6,0400 6,0400 6,1400
|
2 4 2 1 |
715 317 600 1500 |
6.0200 6.0000 5.9600 5.9400 |
6.1200 6.1400 6.1800 6.2000 |
249 496 400 142 |
1 1 1 2 |
|
| BORYSZEW |
4,8800 |
09:56 |
30 |
4.90 |
0.62 % |
2250 |
4.8800 |
4.9150 |
582 |
10 |
49 |
[+] |
| BRS |
4.88 4.94 |
4.4100 5.3900 |
09:56 09:56 09:53 09:49
|
470 500 62 1
|
4,9100 4,9100 4,9050 4,9050
|
1 1 4 1 |
700 2000 1118 2000 |
4.8600 4.8550 4.8500 4.8450 |
4.9200 4.9350 4.9400 4.9450 |
2517 900 3864 2000 |
3 1 4 1 |
|
| BOS |
10,1400 |
09:57 |
1000 |
10.22 |
-0.59 % |
2427 |
10.1200 |
10.1800 |
18 |
2 |
25 |
[+] |
| BOS |
10.12 10.22 |
9.2000 11.2400 |
09:56 09:56 09:56 09:56
|
148 1 1 50
|
10,1200 10,1200 10,1200 10,1200
|
22 14 8 14 |
3517 2305 2320 3244 |
10.1000 10.0800 10.0600 10.0400 |
10.2200 10.2400 10.2600 10.2800 |
1185 1722 303 1022 |
2 3 2 3 |
|
| BOWIM |
7,6000 |
10:04 |
250 |
7.50 |
2.15 % |
395 |
7.6000 |
7.6200 |
1500 |
6 |
45 |
[+] |
| BOW |
7.50 7.60 |
6.7600 8.2400 |
10:01 10:01 10:00 10:00
|
355 45 136 200
|
7,6000 7,6000 7,6000 7,5600
|
2 2 1 1 |
935 1215 200 500 |
7.5000 7.4600 7.4400 7.4200 |
7.6400 7.6600 7.6800 7.7000 |
826 1769 220 900 |
3 2 1 1 |
|
| BUDIMEX |
653,6000 |
10:05 |
8 |
665.00 |
-0.97 % |
31 |
653.0000 |
653.6000 |
12 |
4 |
2 661 |
[+] |
| BDX |
651.60 665.00 |
598.6000 731.4000 |
10:04 10:04 10:03 10:03
|
1 1 3 7
|
653,6000 653,6000 653,0000 653,0000
|
1 2 1 1 |
6 7 8 14 |
652.8000 652.6000 652.4000 652.2000 |
653.8000 654.2000 654.4000 655.0000 |
7 61 14 25 |
1 5 1 3 |
|
| BUMECH |
21,4200 |
09:53 |
2 |
20.98 |
2.98 % |
90 |
21.2400 |
21.3600 |
67 |
13 |
265 |
[+] |
| BMC |
20.82 21.60 |
18.8900 23.0600 |
09:53 09:53 09:52 09:52
|
1 2 48 31
|
21,3600 21,3400 21,2800 21,2800
|
1 1 1 1 |
30 21 100 27 |
21.2200 21.2000 21.1800 21.1600 |
21.3800 21.4000 21.4200 21.4400 |
495 1946 38 700 |
2 3 1 1 |
|
| CAPITAL |
3,4200 |
10:01 |
100 |
3.40 |
1.79 % |
170 |
3.4000 |
3.4200 |
2396 |
79 |
275 |
[+] |
| CPA |
3.34 3.60 |
3.0600 3.7400 |
10:01 09:59 09:58 09:58
|
1675 100 1000 200
|
3,3800 3,4200 3,4000 3,4000
|
1 1 3 2 |
1592 600 2920 2200 |
3.3800 3.3600 3.3400 3.3200 |
3.4400 3.4800 3.5000 3.5200 |
5150 850 7350 10000 |
1 1 3 4 |
|
| CAPITEA |
0,5600 |
09:56 |
1960 |
0.57 |
-0.71 % |
2000 |
0.5560 |
0.5680 |
1990 |
18 |
10 |
[+] |
| CAP |
0.56 0.57 |
0.5160 0.6280 |
09:56 09:53 09:53 09:50
|
1000 274 3153 1163
|
0,5600 0,5620 0,5620 0,5700
|
1 2 2 2 |
6500 3850 6100 4177 |
0.5500 0.5440 0.5400 0.5300 |
0.5700 0.5720 0.5740 0.5780 |
2837 2740 11867 5962 |
1 2 2 1 |
|
| CAPTORTX |
79,0000 |
09:40 |
25 |
78.00 |
0.00 % |
20 |
78.0000 |
79.0000 |
44 |
0 |
39 |
[+] |
| CTX |
78.00 79.00 |
70.2000 85.8000 |
09:39 09:39 09:39 09:39
|
20 100 157 43
|
79,0000 79,0000 79,0000 79,0000
|
1 3 2 2 |
15 397 128 78 |
77.4000 77.0000 76.6000 75.3000 |
79.2000 79.8000 79.9000 80.5000 |
128 142 70 50 |
1 2 2 1 |
|
| CASPAR |
5,0000 |
09:07 |
1 |
4.98 |
0.40 % |
22 |
4.8000 |
4.9800 |
1602 |
0 |
0 |
[+] |
| CSR |
4.90 5.00 |
4.5000 5.4500 |
09:07 09:07 09:07 09:07
|
4 6 4 6
|
4,9000 4,9000 4,9800 4,9800
|
1 1 1 1 |
100 1700 3 9 |
4.7800 4.7600 4.5200 4.5000 |
5.0000 5.0500 5.1000 5.1500 |
1378 2 246 7429 |
2 1 2 2 |
|
| CAVATINA |
13,5000 |
09:00 |
10 |
13.50 |
-0.74 % |
90 |
13.3000 |
13.5500 |
20 |
0 |
0 |
[+] |
| CAV |
13.50 13.50 |
12.1500 14.8500 |
12:19 17:00 15:48 15:48
|
18 2 565 3
|
13,6000 13,6000 13,4500 13,4500
|
2 1 1 1 |
675 30 20 64 |
13.2000 13.0500 13.0000 12.8500 |
13.6000 13.6500 13.7000 13.8000 |
240 26 10 567 |
2 1 1 2 |
|
| CDPROJEKT |
259,1000 |
10:04 |
1 |
261.00 |
-0.65 % |
4 |
259.0000 |
259.1000 |
66 |
36 |
9 386 |
[+] |
| CDR |
257.70 261.10 |
234.9000 287.1000 |
10:04 10:04 10:04 10:04
|
3 33 2 2
|
259,1000 259,1000 259,1000 259,1000
|
1 2 3 4 |
15 92 96 568 |
258.8000 258.7000 258.6000 258.5000 |
259.2000 259.3000 259.4000 259.5000 |
106 76 105 60 |
3 3 4 2 |
|
| CDRL |
8,0500 |
09:52 |
4 |
8.25 |
-2.42 % |
990 |
8.0500 |
8.3000 |
290 |
1 |
9 |
[+] |
| CDL |
8.05 8.25 |
7.4500 9.0500 |
09:25 09:00 09:00 09:00
|
187 813 100 12
|
8,2500 8,2500 8,2500 8,2500
|
3 2 2 2 |
1360 91 207 38 |
8.0000 7.9500 7.9000 7.8500 |
8.3500 8.4000 8.4500 8.5000 |
2 2 952 5 |
1 1 2 1 |
|
| CELTIC |
1,6800 |
09:04 |
6 |
1.68 |
0.00 % |
549 |
1.6600 |
1.6800 |
976 |
0 |
0 |
[+] |
| CPD |
1.66 1.68 |
1.5150 1.8450 |
09:01 09:00 16:02 16:02
|
40 21 1 2
|
1,6600 1,6800 1,6800 1,6750
|
1 1 1 2 |
2 2 800 2500 |
1.6450 1.6400 1.6300 1.6200 |
1.6900 1.6950 1.7000 1.7350 |
2 2 4589 2 |
1 1 1 1 |
|
| CEZ |
212,6000 |
09:52 |
1 |
213.00 |
-0.28 % |
1 |
212.8000 |
213.8000 |
500 |
0 |
3 |
[+] |
| CEZ |
212.60 213.00 |
191.7000 234.2000 |
09:52 09:00 09:00 14:24
|
1 9 1 69
|
212,6000 213,0000 213,0000 213,2000
|
1 1 1 2 |
500 500 9 5 |
212.4000 211.8000 210.2000 202.2000 |
214.0000 214.8000 215.0000 217.4000 |
500 4 72 10 |
1 1 1 1 |
|
| CIGAMES |
2,9900 |
10:01 |
1000 |
2.95 |
-1.64 % |
1567 |
2.9800 |
2.9900 |
339 |
77 |
230 |
[+] |
| CIG |
2.95 3.03 |
2.6550 3.2450 |
10:01 09:54 09:52 09:52
|
161 14 491 1000
|
2,9900 3,0150 2,9900 2,9900
|
1 1 7 1 |
1000 1000 13852 338 |
2.9700 2.9650 2.9600 2.9550 |
3.0100 3.0150 3.0200 3.0250 |
2476 2648 800 5982 |
2 1 1 1 |
|
| CLNPHARMA |
21,2500 |
09:58 |
1 |
21.05 |
-0.23 % |
103 |
21.0000 |
21.2500 |
219 |
1 |
15 |
[+] |
| CLN |
21.00 21.30 |
18.9600 23.1500 |
09:45 09:44 09:44 09:44
|
10 47 76 31
|
21,0000 21,0000 21,0500 21,0500
|
1 1 2 2 |
110 123 217 644 |
20.9500 20.9000 20.8500 20.8000 |
21.3000 21.4500 21.5000 21.5500 |
1288 500 500 409 |
2 1 1 1 |
|
| CLOUD |
64,4000 |
09:52 |
50 |
65.40 |
-2.72 % |
200 |
64.2000 |
66.0000 |
78 |
0 |
19 |
[+] |
| CLD |
64.40 65.60 |
59.0000 71.8000 |
09:50 09:49 09:49 09:49
|
78 31 60 1
|
64,4000 64,4000 64,6000 65,0000
|
2 1 2 2 |
130 24 250 105 |
64.0000 61.4000 60.4000 60.2000 |
66.2000 66.8000 67.2000 67.4000 |
216 50 112 18 |
1 1 1 1 |
|
| COALENERG |
2,3700 |
09:55 |
724 |
2.33 |
3.04 % |
302 |
2.3340 |
2.3780 |
2336 |
82 |
198 |
[+] |
| CLE |
2.32 2.50 |
2.1020 2.5660 |
09:55 09:55 09:54 09:54
|
228 282 1000 1000
|
2,3700 2,3680 2,3700 2,3700
|
1 3 1 1 |
1500 2010 500 1192 |
2.3320 2.3300 2.3260 2.3240 |
2.3800 2.3840 2.3880 2.3900 |
1000 776 6000 2492 |
1 1 2 1 |
|
| COGNOR |
4,9600 |
10:04 |
19 |
5.10 |
-2.17 % |
470 |
4.9300 |
4.9600 |
1308 |
59 |
292 |
[+] |
| COG |
4.91 5.10 |
4.5860 5.6000 |
10:04 10:04 10:03 10:02
|
5 5 4 180
|
4,9600 4,9600 4,9600 4,9200
|
1 1 1 2 |
1214 500 3700 3640 |
4.9200 4.9140 4.9120 4.9100 |
4.9620 4.9640 4.9760 4.9900 |
1000 1118 2311 4188 |
1 1 2 1 |
|
| COLUMBUS |
3,7400 |
15:18 |
268 |
0.00 |
0.81 % |
744 |
PKC |
PKC |
12912 |
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 |
3 139 26 10 |
3.7200 3.7150 3.7100 3.7000 |
2.7200 3.0000 3.1800 3.4000 |
5000 1865 3000 100 |
1 3 1 1 |
|
| COMP |
58,2000 |
10:00 |
5 |
58.20 |
0.34 % |
412 |
58.0000 |
58.2000 |
32 |
0 |
10 |
[+] |
| CMP |
57.50 58.20 |
52.4000 64.0000 |
09:58 09:58 09:42 09:35
|
48 6 3 1
|
58,0000 58,0000 58,0000 58,0000
|
5 2 1 1 |
695 42 6 41 |
57.6000 57.5000 57.4000 57.3000 |
58.3000 58.5000 58.7000 58.8000 |
20 35 726 230 |
1 1 3 2 |
|
| COMPERIA |
4,8000 |
09:06 |
62 |
0.00 |
0.00 % |
40 |
4.6200 |
4.8000 |
1600 |
0 |
0 |
[+] |
| CPL |
0.00 0.00 |
4.3200 5.2500 |
09:03 15:05 15:05 09:08
|
577 100 957 888
|
4,8000 4,8000 4,8000 4,8000
|
1 1 1 1 |
1700 141 430 46 |
4.6000 4.4400 4.4200 4.4000 |
4.8800 4.9000 5.0000 5.2000 |
1000 1345 120 540 |
1 2 1 1 |
|
| COMPREMUM |
1,1050 |
09:59 |
7 |
1.11 |
-2.64 % |
1811 |
1.1050 |
1.1300 |
2002 |
12 |
13 |
[+] |
| CPR |
1.11 1.13 |
1.0000 1.2200 |
09:53 09:48 09:48 09:28
|
26 245 643 4174
|
1,1300 1,1300 1,1250 1,1050
|
4 1 1 3 |
31889 4200 20000 6604 |
1.1000 1.0900 1.0850 1.0800 |
1.1350 1.1400 1.1450 1.1500 |
209 2723 4320 1970 |
2 3 3 2 |
|
| CORMAY |
0,5700 |
09:04 |
250 |
0.55 |
-1.72 % |
3400 |
0.5660 |
0.5700 |
850 |
11 |
6 |
[+] |
| CRM |
0.55 0.57 |
0.4990 0.6080 |
09:00 09:00 09:00 09:00
|
559 40 20 2350
|
0,5540 0,5540 0,5540 0,5540
|
1 1 2 3 |
1488 4000 14441 2543 |
0.5640 0.5600 0.5540 0.5520 |
0.5780 0.5840 0.5860 0.5880 |
35 11800 5930 3429 |
1 2 3 1 |
|
| CREEPYJAR |
596,0000 |
10:03 |
2 |
600.00 |
-0.33 % |
38 |
590.0000 |
596.0000 |
14 |
2 |
1 164 |
[+] |
| CRJ |
592.00 606.00 |
540.0000 660.0000 |
09:57 09:56 09:56 09:50
|
13 9 10 1
|
598,0000 596,0000 596,0000 598,0000
|
1 4 2 2 |
15 56 25 11 |
588.0000 586.0000 584.0000 582.0000 |
598.0000 600.0000 602.0000 604.0000 |
781 23 18 58 |
1 2 2 2 |
|
| CREOTECH |
658,0000 |
10:03 |
10 |
637.00 |
3.95 % |
25 |
656.0000 |
657.0000 |
1 |
5 |
3 397 |
[+] |
| CRI |
633.00 659.00 |
574.0000 700.0000 |
10:03 10:03 10:02 10:02
|
50 13 7 1
|
658,0000 658,0000 658,0000 659,0000
|
5 2 2 2 |
97 49 19 23 |
655.0000 654.0000 653.0000 652.0000 |
658.0000 659.0000 660.0000 661.0000 |
50 54 427 3 |
1 3 15 2 |
|
| CYBERFLKS |
177,9000 |
10:04 |
4 |
182.60 |
-0.34 % |
13 |
177.6000 |
177.9000 |
89 |
4 |
665 |
[+] |
| CBF |
177.80 182.60 |
164.4000 200.8000 |
10:04 10:03 10:03 10:03
|
2 8 2 2
|
177,9000 177,9000 177,9000 177,9000
|
4 3 1 2 |
18 18 5 8 |
177.5000 177.4000 177.3000 177.2000 |
178.0000 178.1000 178.2000 178.4000 |
39 4 22 4 |
4 1 1 2 |
|
| CYFRPLSAT |
16,1250 |
10:04 |
286 |
16.00 |
0.78 % |
1619 |
16.1100 |
16.1200 |
39 |
117 |
1 878 |
[+] |
| CPS |
15.83 16.14 |
14.4000 17.6000 |
10:04 10:03 10:01 10:00
|
44 100 10 127
|
16,1250 16,1250 16,1350 16,1350
|
1 4 1 1 |
340 2960 340 1200 |
16.1000 16.0950 16.0900 16.0850 |
16.1250 16.1300 16.1350 16.1400 |
23 1300 720 500 |
1 3 3 1 |
|
| DADELO |
70,0000 |
10:04 |
1 |
69.60 |
0.14 % |
3 |
69.5000 |
70.0000 |
1199 |
2 |
111 |
[+] |
| DAD |
69.50 70.10 |
62.7000 76.5000 |
10:04 10:01 09:51 09:49
|
3 28 58 30
|
70,0000 70,0000 70,0000 69,5000
|
3 4 14 1 |
59 59 728 30 |
69.2000 69.1000 69.0000 68.9000 |
70.7000 71.0000 71.1000 71.3000 |
38 99 34 22 |
2 3 2 1 |
|
| DATAWALK |
131,2000 |
10:01 |
3 |
135.00 |
0.92 % |
10 |
131.2000 |
131.4000 |
31 |
10 |
1 280 |
[+] |
| DAT |
129.60 141.00 |
121.6000 148.4000 |
10:00 09:59 09:57 09:57
|
1 20 2 29
|
131,2000 130,4000 130,8000 130,8000
|
1 1 3 2 |
10 25 340 7 |
131.0000 130.8000 130.4000 130.2000 |
131.6000 131.8000 132.0000 132.2000 |
10 140 792 10 |
1 2 1 1 |
|
| DBENERGY |
9,3000 |
09:58 |
10 |
9.50 |
-2.11 % |
11 |
9.2600 |
9.3000 |
445 |
0 |
0 |
[+] |
| DBE |
9.30 9.50 |
8.5600 10.4500 |
09:00 09:00 09:00 09:00
|
1 1 2 2
|
9,5000 9,5000 9,5000 9,5000
|
1 1 2 3 |
10 2 6 22 |
9.2000 9.1800 9.1200 9.1000 |
9.4800 9.5000 9.7000 9.7400 |
10 563 10 20 |
1 2 1 1 |
|
| DEBICA |
84,8000 |
10:00 |
6 |
85.40 |
-0.59 % |
79 |
84.8000 |
84.9000 |
422 |
0 |
19 |
[+] |
| DBC |
84.80 85.40 |
76.9000 93.9000 |
09:11 09:11 09:06 09:06
|
1 77 1 4
|
84,9000 84,9000 84,9000 84,9000
|
2 2 3 3 |
286 293 320 395 |
84.7000 84.6000 84.5000 84.4000 |
85.0000 85.2000 85.3000 85.4000 |
201 10 295 47 |
1 1 2 1 |
|
| DECORA |
73,8000 |
09:56 |
5 |
72.70 |
1.51 % |
50 |
73.1000 |
73.7000 |
29 |
1 |
44 |
[+] |
| DCR |
72.70 75.90 |
65.5000 79.9000 |
09:51 09:51 09:51 09:37
|
18 5 11 1
|
73,1000 73,2000 73,2000 73,9000
|
3 1 1 3 |
157 41 68 90 |
73.0000 72.9000 72.8000 72.7000 |
73.8000 73.9000 74.0000 74.9000 |
43 30 259 20 |
2 1 4 1 |
|
| DEKPOL |
75,6000 |
10:01 |
5 |
74.00 |
3.56 % |
267 |
75.2000 |
75.6000 |
42 |
1 |
100 |
[+] |
| DEK |
73.20 75.60 |
66.6000 81.4000 |
10:01 10:00 09:59 09:59
|
5 1 49 27
|
75,4000 75,2000 75,4000 75,4000
|
1 1 1 1 |
70 38 100 5 |
74.6000 74.0000 73.6000 73.0000 |
75.8000 76.0000 76.2000 76.6000 |
76 40 98 100 |
3 2 3 2 |
|
| DELKO |
6,1700 |
09:47 |
134 |
6.15 |
0.33 % |
163 |
6.1700 |
6.1900 |
1901 |
1 |
3 |
[+] |
| DEL |
6.15 6.19 |
5.5400 6.7600 |
09:34 09:30 09:19 09:11
|
200 16 125 20
|
6,1600 6,1700 6,1800 6,1900
|
4 3 5 7 |
876 50 627 2872 |
6.1500 6.1300 6.1100 6.1000 |
6.2000 6.2100 6.2200 6.2300 |
461 250 211 245 |
1 1 1 3 |
|
| DEVELIA |
10,5000 |
10:02 |
972 |
10.56 |
-0.38 % |
443 |
10.4800 |
10.5200 |
997 |
10 |
104 |
[+] |
| DVL |
10.44 10.56 |
9.5100 11.6000 |
10:02 10:01 09:58 09:54
|
10 1 8 1
|
10,5000 10,5600 10,5600 10,5600
|
3 3 5 10 |
1357 641 3115 5884 |
10.4600 10.4400 10.4200 10.4000 |
10.5600 10.5800 10.6000 10.6200 |
129 1957 5974 3982 |
2 3 4 3 |
|
| DGA |
26,9000 |
10:01 |
5 |
26.90 |
0.00 % |
5 |
26.6000 |
26.9000 |
114 |
0 |
0 |
[+] |
| DGA |
26.90 26.90 |
24.3000 29.5000 |
11:16 11:11 11:11 11:35
|
30 5 5 100
|
26,9000 27,0000 27,0000 27,1000
|
1 1 1 1 |
9 2 293 90 |
26.4000 25.8000 25.6000 25.0000 |
27.0000 28.0000 28.4000 28.5000 |
190 200 66 600 |
1 1 1 1 |
|
| DIAG |
157,2000 |
10:04 |
17 |
158.00 |
-0.95 % |
177 |
157.2000 |
157.5000 |
120 |
11 |
1 789 |
[+] |
| DIA |
155.60 158.70 |
142.2000 173.8000 |
10:04 10:04 10:03 10:00
|
1 2 11 6
|
157,5000 157,5000 157,3000 157,3000
|
3 9 1 1 |
122 345 15 173 |
157.1000 157.0000 156.9000 156.8000 |
157.6000 157.7000 157.8000 157.9000 |
31 52 120 47 |
3 2 6 3 |
|
| DIGITANET |
199,7000 |
10:04 |
5 |
199.80 |
-0.05 % |
40 |
196.5000 |
199.7000 |
87 |
2 |
378 |
[+] |
| DIG |
195.20 199.80 |
179.9000 219.6000 |
10:00 09:58 09:57 09:57
|
1 5 5 2
|
199,7000 199,7000 199,7000 199,7000
|
1 1 1 1 |
7 40 10 15 |
196.4000 196.2000 196.0000 195.8000 |
199.8000 199.9000 200.0000 200.2000 |
88 181 10 1 |
3 2 4 1 |
|
| DINOPL |
29,7600 |
10:05 |
187 |
30.60 |
-2.07 % |
746 |
29.7500 |
29.7600 |
229 |
633 |
19 002 |
[+] |
| DNP |
29.74 30.68 |
27.5400 33.6600 |
10:05 10:05 10:05 10:05
|
174 129 80 20
|
29,7700 29,7600 29,7600 29,7600
|
5 8 10 7 |
172 823 836 473 |
29.7400 29.7300 29.7200 29.7100 |
29.7700 29.7800 29.7900 29.8000 |
2058 657 1797 847 |
4 2 10 3 |
|
| DMGROUP |
2,3300 |
09:10 |
2 |
2.33 |
0.00 % |
20 |
2.2700 |
2.2900 |
3750 |
4 |
9 |
[+] |
| DMG |
2.27 2.33 |
2.1000 2.5600 |
09:10 09:09 09:09 09:05
|
2 3895 5 8
|
2,3300 2,2700 2,2700 2,3300
|
3 5 2 2 |
125 350 25 25 |
2.2600 2.2500 2.2400 2.2300 |
2.3800 2.4000 2.4200 2.4400 |
140 3756 223 595 |
1 3 2 3 |
|
| DOMDEV |
258,0000 |
10:01 |
17 |
264.50 |
-0.77 % |
1 |
258.0000 |
259.0000 |
32 |
1 |
241 |
[+] |
| DOM |
254.50 265.00 |
238.5000 290.5000 |
10:01 09:59 09:58 09:56
|
1 50 10 18
|
259,0000 257,5000 257,5000 258,0000
|
3 1 2 1 |
1821 10 221 70 |
257.5000 257.0000 256.5000 256.0000 |
259.5000 260.0000 260.5000 261.0000 |
50 41 202 53 |
1 2 1 1 |
|
| DRAGOENT |
18,8500 |
16:49 |
7 |
0.00 |
0.00 % |
43 |
18.3500 |
18.5000 |
350 |
0 |
0 |
[+] |
| DGE |
0.00 0.00 |
17.0000 20.7000 |
16:49 16:49 16:49 15:56
|
1 4 88 7
|
18,8000 18,8000 18,7500 18,7500
|
1 1 2 3 |
100 2 101 216 |
18.2000 18.1500 18.1000 18.0500 |
18.8500 18.9000 19.0000 19.1000 |
63 7 97 23 |
1 1 1 2 |
|
| ECHO |
4,8000 |
10:00 |
46 |
4.96 |
-1.03 % |
1 |
4.8050 |
4.9000 |
1812 |
8 |
38 |
[+] |
| ECH |
4.80 5.00 |
4.4650 5.4500 |
10:00 09:59 09:59 09:51
|
26 8 3 5
|
4,8100 4,8700 4,8700 4,8700
|
12 1 1 2 |
6537 100 3145 18 |
4.8000 4.7900 4.7700 4.7650 |
4.9100 4.9500 4.9900 4.9950 |
3055 12 688 262 |
1 1 2 1 |
|
| EDINVEST |
8,5600 |
10:04 |
23 |
8.56 |
0.00 % |
5 |
8.3200 |
8.5600 |
23 |
1 |
5 |
[+] |
| EDI |
8.48 8.56 |
7.7200 9.4000 |
09:45 09:44 09:38 09:38
|
29 2 69 2
|
8,5600 8,5600 8,4800 8,5200
|
2 2 1 1 |
309 1300 50 50 |
8.2400 8.2000 8.0600 8.0200 |
8.6000 8.8200 8.8400 8.8800 |
900 2 170 14 |
1 1 1 1 |
|
| ELEKTROTI |
60,2000 |
10:04 |
1 |
61.20 |
-1.55 % |
39 |
59.5500 |
60.0000 |
61 |
7 |
414 |
[+] |
| ELT |
59.05 61.20 |
55.1000 67.3000 |
10:04 10:04 10:04 10:04
|
1 10 59 15
|
59,8500 59,5500 59,6000 59,6000
|
1 1 2 2 |
20 20 253 42 |
59.5000 59.4000 59.3500 59.3000 |
60.0500 60.2000 60.2500 60.3000 |
44 69 168 73 |
1 2 1 1 |
|
| ELKOP |
1,5600 |
10:02 |
1349 |
1.57 |
-5.17 % |
1 |
1.5600 |
1.6000 |
1016 |
1 |
2 |
[+] |
| EKP |
1.56 1.57 |
1.4150 1.7250 |
10:02 09:37 09:37 16:46
|
2 2 30 1
|
1,5600 1,5700 1,5700 1,6450
|
4 2 1 2 |
1012 1753 1200 1652 |
1.5550 1.5500 1.5250 1.5200 |
1.6200 1.6450 1.6550 1.6600 |
6 561 2 2 |
2 1 1 1 |
|
| ENEA |
21,1200 |
10:04 |
293 |
21.22 |
-0.38 % |
506 |
21.0800 |
21.1400 |
992 |
30 |
631 |
[+] |
| ENA |
21.00 21.48 |
19.1000 23.3400 |
10:04 10:04 10:04 10:04
|
196 268 104 659
|
21,1200 21,1000 21,1000 21,1000
|
3 3 3 8 |
1523 376 3109 1887 |
21.0600 21.0400 21.0200 21.0000 |
21.1600 21.1800 21.2000 21.2200 |
335 900 1142 3587 |
2 4 3 4 |
|
| ENELMED |
19,5000 |
09:00 |
15 |
19.50 |
1.56 % |
5 |
19.2000 |
19.4000 |
400 |
0 |
1 |
[+] |
| ENE |
19.50 19.50 |
17.6000 21.4000 |
09:00 09:00 09:00 09:00
|
38 5 3 4
|
19,5000 19,5000 19,5000 19,5000
|
2 1 2 2 |
65 104 40 305 |
19.0000 18.9000 18.8000 18.7000 |
19.5000 19.6000 19.7000 19.8000 |
47 25 10 10 |
1 2 1 1 |
|
| ENERGA |
18,8000 |
09:44 |
144 |
18.84 |
-0.21 % |
252 |
18.7200 |
18.8200 |
200 |
2 |
47 |
[+] |
| ENG |
18.72 18.84 |
16.9600 20.7000 |
09:25 09:15 09:11 09:09
|
50 3 1 138
|
18,7200 18,8400 18,8400 18,7200
|
2 1 1 1 |
955 150 200 255 |
18.7000 18.6800 18.6600 18.6400 |
18.8400 18.8600 18.9000 18.9400 |
9859 158 753 140 |
3 1 3 1 |
|
| ENERGOINS |
2,2600 |
09:45 |
240 |
2.26 |
2.73 % |
1005 |
2.1900 |
2.2500 |
200 |
1 |
2 |
[+] |
| ENI |
2.19 2.26 |
2.0400 2.4800 |
09:45 09:16 09:15 09:06
|
260 100 21 6
|
2,2500 2,2500 2,2000 2,1900
|
2 1 1 3 |
62 1000 2000 1330 |
2.1800 2.1700 2.1600 2.1500 |
2.2600 2.2700 2.2800 2.2900 |
3719 5558 2345 2659 |
3 4 3 2 |
|
| ENTER |
51,6000 |
10:04 |
11 |
52.90 |
-2.27 % |
14 |
51.1000 |
51.7000 |
86 |
3 |
170 |
[+] |
| ENT |
51.00 53.00 |
47.6500 58.1000 |
10:04 10:04 10:03 10:03
|
9 1 5 15
|
51,6000 51,6000 51,6000 51,6000
|
6 1 1 2 |
254 20 5 15 |
51.0000 50.9000 50.8000 50.7000 |
51.9000 52.0000 52.1000 52.3000 |
7 400 90 192 |
1 1 1 1 |
|
| EQUNICO |
1,1650 |
09:58 |
1250 |
1.12 |
4.95 % |
3000 |
1.1150 |
1.1650 |
2000 |
11 |
13 |
[+] |
| EQU |
1.12 1.17 |
1.0100 1.2300 |
09:58 09:56 09:05 17:01
|
900 2500 6819 3900
|
1,1650 1,1200 1,1200 1,1100
|
1 3 2 1 |
5000 14719 9200 1400 |
1.1100 1.1000 1.0900 1.0850 |
1.1700 1.1800 1.1900 1.1950 |
2000 3400 2050 1500 |
2 2 1 1 |
|
| ERBUD |
27,0500 |
09:49 |
100 |
26.85 |
0.74 % |
20 |
26.9000 |
27.4500 |
142 |
0 |
12 |
[+] |
| ERB |
26.85 27.50 |
24.2000 29.5000 |
09:20 09:19 09:19 09:08
|
20 67 6 10
|
27,5000 27,5000 27,3500 27,3500
|
2 3 3 2 |
166 78 1562 5 |
26.8500 26.8000 26.7000 26.6500 |
27.5000 27.5500 27.6500 27.7000 |
378 375 321 187 |
4 1 2 2 |
|
| ERG |
41,8000 |
17:00 |
2 |
0.00 |
0.00 % |
190 |
40.0000 |
41.8000 |
17 |
0 |
0 |
[+] |
| ERG |
0.00 0.00 |
37.8000 45.8000 |
16:41 16:00 11:44 11:38
|
4 4 4 2
|
40,0000 40,0000 41,8000 41,8000
|
1 1 1 0 |
25 40 3 0 |
38.0000 37.0000 34.0000 0.0000 |
42.0000 45.6000 46.0000 46.2000 |
180 64 48 1000 |
1 1 1 1 |
|
| ESOTIQ |
32,2000 |
09:37 |
21 |
32.80 |
-2.13 % |
134 |
32.2000 |
32.5000 |
6826 |
1 |
31 |
[+] |
| EAH |
32.20 32.80 |
29.6000 36.0000 |
09:37 09:34 09:31 09:31
|
79 1 141 9
|
32,2000 32,5000 32,2000 32,2000
|
3 6 1 2 |
623 231 60 80 |
32.1000 32.0000 31.8000 31.7000 |
32.9000 33.0000 33.1000 33.3000 |
85 300 230 5215 |
1 1 1 6 |
|
| ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
8 |
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 % |
490 |
PKC |
PKC |
80774 |
0 |
0 |
[+] |
| EUC |
0.00 0.00 |
0.4590 0.5610 |
14:50 14:49 14:49 14:08
|
495 1000 300 1960
|
0,5100 0,5010 0,5010 0,5100
|
1 1 1 1 |
2001 10 1000 3358 |
0.5000 0.4890 0.4780 0.4765 |
0.4980 0.5000 0.5100 0.5180 |
1000 26140 1031 5000 |
1 3 2 1 |
|
| EUROCASH |
5,3800 |
10:01 |
66 |
5.50 |
-2.54 % |
100 |
5.3750 |
5.4000 |
805 |
86 |
463 |
[+] |
| EUR |
5.33 5.50 |
4.9500 6.0500 |
10:01 10:01 10:01 10:01
|
303 3979 100 220
|
5,3800 5,3800 5,3800 5,3750
|
6 2 3 3 |
845 1010 353 3262 |
5.3700 5.3650 5.3600 5.3500 |
5.4050 5.4100 5.4150 5.4200 |
319 750 1029 105 |
5 3 4 3 |
|
| EUROHOLD |
3,9200 |
09:20 |
5 |
3.86 |
0.00 % |
54 |
3.8600 |
3.9200 |
1995 |
0 |
1 |
[+] |
| EHG |
3.86 3.92 |
3.4800 4.2400 |
09:00 09:00 09:00 15:25
|
100 46 10 2000
|
3,8600 3,8600 3,8600 3,9200
|
1 1 1 2 |
200 200 1 3 |
3.8200 3.8000 3.7400 3.6400 |
4.0000 4.2600 4.9400 5.8000 |
54 50 35 50 |
2 1 1 1 |
|
| EUROTEL |
24,5000 |
09:25 |
1 |
24.00 |
2.08 % |
100 |
23.7000 |
24.5000 |
139 |
0 |
7 |
[+] |
| ETL |
23.60 24.50 |
21.6000 26.4000 |
09:14 09:14 09:14 09:14
|
34 125 15 12
|
23,6000 23,6000 24,0000 24,0000
|
1 2 1 1 |
166 180 1 50 |
23.6000 23.5500 23.5000 23.4500 |
24.5500 24.6000 24.7500 24.9000 |
100 196 45 70 |
1 2 1 1 |
|
| FABRITY |
25,0000 |
09:04 |
160 |
25.00 |
0.40 % |
925 |
24.8000 |
25.0000 |
100 |
1 |
15 |
[+] |
| FAB |
25.00 25.00 |
22.5000 27.5000 |
09:00 09:00 09:00 16:10
|
309 86 30 4
|
25,0000 25,0000 25,0000 24,9000
|
6 5 3 2 |
1768 1132 2550 165 |
24.7000 24.6000 24.5000 24.3000 |
25.3000 25.5000 25.6000 25.8000 |
396 100 170 100 |
1 1 1 1 |
|
| FASING |
14,9000 |
09:42 |
59 |
14.90 |
0.00 % |
20 |
14.6000 |
15.0000 |
510 |
0 |
5 |
[+] |
| FSG |
14.90 14.90 |
13.5000 16.3000 |
09:42 15:09 15:09 15:09
|
279 3 2 2
|
14,9000 14,9000 14,9000 14,9000
|
1 1 1 2 |
711 525 75 320 |
14.5000 14.3000 14.2000 14.1000 |
15.8000 15.9000 16.0000 16.3000 |
42 150 400 509 |
1 1 3 2 |
|
| FEERUM |
14,9500 |
09:01 |
2 |
14.95 |
2.05 % |
560 |
14.0000 |
14.6500 |
540 |
0 |
0 |
[+] |
| FEE |
14.95 14.95 |
13.5000 16.4000 |
15:59 15:12 09:00 15:41
|
1 540 2 89
|
14,6500 14,3500 13,7000 13,8500
|
1 1 1 1 |
109 5 99 200 |
13.7000 13.3000 13.2000 13.1500 |
14.9500 15.0000 15.0500 15.2000 |
87 1102 342 600 |
1 3 1 1 |
|
| FERRO |
28,9000 |
09:56 |
18 |
29.00 |
-0.34 % |
187 |
28.6000 |
28.9000 |
184 |
3 |
83 |
[+] |
| FRO |
28.60 29.20 |
26.1000 31.9000 |
09:56 09:56 09:56 09:55
|
30 200 97 2
|
28,9000 28,9000 28,9000 28,9000
|
4 6 2 5 |
324 512 22 346 |
28.5000 28.4000 28.3000 28.2000 |
29.0000 29.2000 29.3000 29.4000 |
500 5 342 1203 |
1 2 1 4 |
|
| FON |
1,6000 |
10:03 |
21 |
1.60 |
0.00 % |
479 |
1.6000 |
1.6700 |
500 |
6 |
9 |
[+] |
| FON |
1.60 1.60 |
1.4400 1.7600 |
10:03 10:02 10:02 10:02
|
729 271 1027 3702
|
1,6000 1,6000 1,6000 1,6000
|
1 4 2 1 |
1610 3802 4130 1322 |
1.5650 1.5600 1.5500 1.5200 |
1.6950 1.7000 1.7150 1.7400 |
400 2200 740 1452 |
1 3 1 2 |
|
| FORTE |
19,8500 |
09:49 |
12 |
19.90 |
-0.50 % |
237 |
19.8500 |
19.9500 |
109 |
0 |
10 |
[+] |
| FTE |
19.85 19.95 |
17.9500 21.8000 |
09:49 09:49 09:02 09:02
|
50 97 17 17
|
19,8500 19,8500 19,9500 19,9000
|
4 8 4 3 |
243 897 563 223 |
19.8000 19.7500 19.7000 19.6500 |
20.0000 20.3000 20.4000 20.5000 |
419 225 400 56 |
1 2 1 2 |
|
| GAMEOPS |
13,3000 |
09:41 |
3 |
13.40 |
0.00 % |
42 |
13.3000 |
13.4000 |
131 |
0 |
0 |
[+] |
| GOP |
13.30 13.40 |
12.1000 14.7000 |
09:24 09:04 09:00 16:46
|
10 14 2 5
|
13,4000 13,3000 13,4000 13,3000
|
1 1 2 2 |
197 75 191 1100 |
13.2500 13.2000 13.1500 13.1000 |
13.5000 13.5500 13.6000 13.6500 |
295 143 726 741 |
2 1 3 3 |
|
| GAMFACTOR |
5,0900 |
09:00 |
10 |
5.09 |
1.80 % |
5 |
5.0000 |
5.0400 |
72 |
0 |
0 |
[+] |
| GIF |
5.09 5.09 |
4.5850 5.5900 |
16:49 16:12 16:08 15:54
|
100 331 419 81
|
5,0000 5,0000 5,0200 5,0000
|
1 1 1 1 |
200 800 2 467 |
4.9050 4.9000 4.8600 4.8500 |
5.0500 5.0900 5.1000 5.1500 |
2552 487 1198 200 |
1 1 3 1 |
|
| GENOMTEC |
5,3500 |
10:04 |
300 |
5.37 |
-4.46 % |
455 |
5.3400 |
5.4000 |
209 |
40 |
213 |
[+] |
| GMT |
5.24 5.55 |
4.8350 5.9000 |
09:48 09:47 09:47 09:47
|
100 305 399 201
|
5,5200 5,5100 5,4300 5,4300
|
1 1 1 1 |
3000 5000 50 1701 |
5.3300 5.3200 5.3100 5.3000 |
5.4600 5.4800 5.4900 5.5000 |
540 300 500 1364 |
1 2 1 1 |
|
| GETIN |
0,5030 |
10:01 |
400 |
0.50 |
1.00 % |
6504 |
0.5000 |
0.5030 |
6488 |
8 |
4 |
[+] |
| GTN |
0.50 0.50 |
0.4500 0.5500 |
09:53 09:18 09:17 09:04
|
79 10 59 800
|
0,5000 0,5030 0,5030 0,5030
|
1 3 1 1 |
3336 19117 250 5000 |
0.4980 0.4960 0.4955 0.4950 |
0.5040 0.5050 0.5060 0.5070 |
11706 5000 762 3586 |
3 1 1 1 |
|
| GPW |
82,9000 |
10:04 |
10 |
83.40 |
-0.18 % |
403 |
82.8500 |
82.9000 |
248 |
13 |
1 084 |
[+] |
| GPW |
82.60 83.40 |
75.1000 91.7000 |
10:04 10:00 09:59 09:59
|
1 2 2 1
|
82,9000 82,9000 82,8500 82,8500
|
1 2 3 2 |
1 58 172 136 |
82.8000 82.7500 82.7000 82.6500 |
82.9500 83.0000 83.0500 83.1000 |
189 379 216 191 |
3 5 1 3 |
|
| GREENX |
2,3000 |
10:01 |
500 |
2.32 |
-0.43 % |
1130 |
2.2940 |
2.3000 |
3423 |
138 |
318 |
[+] |
| GRX |
2.29 2.32 |
2.0860 2.5460 |
09:50 09:50 09:47 09:47
|
777 200 900 110
|
2,2940 2,2940 2,2940 2,2940
|
3 3 2 3 |
9600 5000 3900 4300 |
2.2920 2.2900 2.2860 2.2840 |
2.3060 2.3080 2.3100 2.3140 |
2000 2000 1500 100 |
1 1 1 1 |
|
| GRODNO |
18,0000 |
09:59 |
1 |
18.00 |
-1.64 % |
842 |
17.8000 |
18.0000 |
199 |
25 |
445 |
[+] |
| GRN |
17.30 18.15 |
16.2000 19.8000 |
09:59 09:57 09:55 09:55
|
1 50 1 27
|
18,0000 18,0000 18,0000 18,0000
|
1 1 3 1 |
246 300 1593 499 |
17.7000 17.6500 17.6000 17.5500 |
18.1500 18.2500 18.3000 18.4000 |
180 690 100 282 |
1 3 1 1 |
|
| GRUPAAZOTY |
19,1500 |
10:04 |
1 |
19.65 |
-1.79 % |
225 |
19.1500 |
19.1800 |
2257 |
93 |
1 790 |
[+] |
| ATT |
19.14 19.67 |
17.6900 21.6000 |
10:04 10:04 10:04 10:04
|
163 87 230 2973
|
19,1500 19,1500 19,1500 19,1500
|
3 5 2 7 |
501 475 508 2160 |
19.1400 19.1200 19.1100 19.1000 |
19.1900 19.2100 19.2200 19.2300 |
435 408 408 1312 |
2 1 1 3 |
|
| GRUPRACUJ |
44,6000 |
10:00 |
51 |
45.35 |
-0.45 % |
310 |
44.2500 |
44.6000 |
85 |
71 |
3 162 |
[+] |
| GPP |
44.25 45.35 |
40.8500 49.8500 |
09:52 09:48 09:47 09:46
|
3 3 2 315
|
44,2500 44,2500 44,2500 44,6000
|
1 2 2 6 |
40 300 309 3388 |
44.1500 44.1000 44.0500 44.0000 |
44.6500 44.7000 44.7500 44.8500 |
174 162 80 268 |
2 1 1 1 |
|
| GTC |
2,6100 |
09:00 |
5 |
2.61 |
-0.76 % |
10 |
2.6000 |
2.6900 |
10 |
0 |
0 |
[+] |
| GTC |
2.61 2.61 |
2.3500 2.8700 |
09:00 09:00 09:00 13:48
|
5 5 5 5
|
2,6100 2,6100 2,6100 2,6300
|
1 1 3 5 |
5 1 3495 25 |
2.5900 2.5800 2.5700 2.5600 |
2.7000 2.7100 2.7200 2.7300 |
1160 5 5 19 |
4 1 1 4 |
|
| HANDLOWY |
115,0000 |
10:04 |
2 |
115.80 |
-0.69 % |
130 |
115.0000 |
115.6000 |
133 |
4 |
491 |
[+] |
| BHW |
114.80 116.80 |
104.4000 127.2000 |
09:59 09:59 09:59 09:59
|
20 20 13 10
|
115,0000 115,0000 115,0000 115,0000
|
6 11 10 8 |
72 747 725 427 |
114.8000 114.6000 114.4000 114.2000 |
115.8000 116.0000 116.2000 116.4000 |
360 48 490 286 |
4 1 3 3 |
|
| HARPER |
5,4200 |
09:00 |
5 |
5.42 |
0.00 % |
61 |
5.2200 |
5.4000 |
55 |
0 |
0 |
[+] |
| HRP |
5.42 5.42 |
4.8800 5.9600 |
16:49 15:55 14:04 14:04
|
7 1 3 71
|
5,4200 5,4200 5,4800 5,3600
|
2 1 1 1 |
2443 500 250 79 |
5.2000 5.1600 5.1400 5.1000 |
5.4200 5.4600 5.5600 5.5800 |
592 1854 330 110 |
2 3 1 1 |
|
| HELIO |
54,8000 |
09:35 |
65 |
56.80 |
-3.86 % |
63 |
54.4000 |
56.8000 |
133 |
0 |
12 |
[+] |
| HEL |
54.80 57.00 |
51.2000 62.4000 |
09:35 09:35 09:06 09:06
|
10 25 70 2
|
55,0000 55,4000 55,0000 55,0000
|
3 3 9 3 |
189 513 470 107 |
54.2000 54.0000 53.8000 53.6000 |
57.4000 57.6000 57.8000 58.0000 |
37 40 40 567 |
1 1 1 2 |
|
| HERCULES |
1,4850 |
09:55 |
22 |
1.48 |
1.71 % |
400 |
1.4500 |
1.4850 |
2636 |
3 |
4 |
[+] |
| HRS |
1.44 1.49 |
1.3350 1.6250 |
09:28 09:24 09:24 09:10
|
100 3 997 100
|
1,4900 1,4850 1,4800 1,4800
|
2 2 2 1 |
1150 2175 3000 1054 |
1.4450 1.4400 1.4350 1.4300 |
1.4900 1.4950 1.5000 1.5200 |
1900 2491 7294 5500 |
1 3 3 1 |
|
| HUUUGE |
21,5500 |
09:36 |
119 |
21.70 |
-1.82 % |
100 |
21.5500 |
21.7000 |
1595 |
0 |
3 |
[+] |
| HUG |
21.55 21.70 |
19.5400 23.8500 |
09:36 09:00 09:00 17:00
|
5 6 2 3
|
21,7000 21,7000 21,7000 21,9500
|
2 1 1 2 |
145 5 47 823 |
21.5000 21.4500 21.3500 21.3000 |
21.9000 21.9500 22.0000 22.1500 |
571 34 724 79 |
1 1 3 2 |
|
| HYDROTOR |
15,0000 |
09:00 |
3 |
15.00 |
5.26 % |
500 |
14.0500 |
14.3000 |
60 |
0 |
0 |
[+] |
| HDR |
15.00 15.00 |
13.5000 16.5000 |
14:53 14:04 13:27 11:36
|
99 500 184 56
|
14,2500 14,2000 14,1500 13,9000
|
2 1 2 1 |
537 1 301 1 |
14.0000 13.9500 13.9000 13.8500 |
14.7000 14.9000 15.2500 15.7000 |
511 117 54 110 |
1 1 2 1 |
|
| IBSM |
74,4000 |
09:00 |
2 |
74.40 |
1.92 % |
130 |
69.8000 |
73.0000 |
120 |
0 |
0 |
[+] |
| IBS |
74.40 74.40 |
67.0000 81.8000 |
16:32 15:52 15:50 15:50
|
51 33 120 1
|
73,0000 73,0000 71,8000 71,6000
|
1 1 2 1 |
1 3 2 18 |
68.6000 68.4000 68.2000 66.8000 |
73.2000 74.4000 76.0000 77.8000 |
50 13 44 9 |
1 1 1 1 |
|
| IDMSAPL |
0,4980 |
09:57 |
50 |
0.00 |
0.00 % |
1000 |
0.4540 |
0.4980 |
2331 |
0 |
0 |
[+] |
| IDM |
0.00 0.00 |
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 |
4399 |
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 22629 477 |
1 1 8 1 |
|
| IFIRMA |
27,8000 |
10:04 |
1 |
28.00 |
-0.71 % |
1 |
27.7000 |
27.8000 |
32 |
1 |
33 |
[+] |
| IFI |
27.50 28.00 |
25.2000 30.8000 |
10:00 09:57 09:57 09:53
|
1 32 13 4
|
27,7000 27,8000 27,8000 27,8000
|
1 1 1 2 |
19 24 39 201 |
27.6500 27.6000 27.5000 27.4500 |
27.8500 27.9000 27.9500 28.0000 |
85 152 78 904 |
1 3 1 2 |
|
| IFSA |
0,1280 |
10:02 |
10 |
0.12 |
4.92 % |
50000 |
0.1190 |
0.1280 |
36890 |
16 |
2 |
[+] |
| IFR |
0.12 0.13 |
0.1040 0.1400 |
09:51 09:51 09:51 16:33
|
8000 5000 3099 2901
|
0,1210 0,1210 0,1220 0,1220
|
1 1 1 1 |
12000 6543 1000 500 |
0.1180 0.1060 0.1000 0.0810 |
0.1290 0.1300 0.1340 0.1360 |
32000 3259 8000 38180 |
2 1 1 1 |
|
| IMCOMPANY |
37,2500 |
09:58 |
6 |
37.35 |
0.00 % |
20 |
37.2500 |
38.3000 |
262 |
5 |
206 |
[+] |
| IMC |
37.25 38.80 |
33.6500 41.0500 |
09:58 09:58 09:56 09:55
|
266 100 227 33
|
37,7000 38,0000 38,5000 38,5000
|
2 1 1 2 |
455 250 200 40 |
36.7500 36.3000 35.8000 35.7000 |
38.4500 38.5000 38.7500 38.8000 |
266 1773 79 318 |
1 1 1 1 |
|
| IMMOBILE |
5,0600 |
09:54 |
50 |
5.22 |
-0.39 % |
150 |
5.0800 |
5.1400 |
50 |
1 |
7 |
[+] |
| GKI |
5.06 5.22 |
4.7000 5.7400 |
09:45 09:36 09:36 09:30
|
1 7 43 43
|
5,1600 5,1600 5,1400 5,0600
|
2 1 1 2 |
267 1510 300 359 |
5.0600 5.0400 5.0200 5.0000 |
5.1600 5.2000 5.2200 5.2800 |
242 1443 222 1793 |
1 1 2 2 |
|
| IMPERA |
1,7000 |
09:57 |
700 |
1.80 |
-5.56 % |
10000 |
1.6200 |
1.7000 |
4500 |
10 |
17 |
[+] |
| IMP |
1.70 1.80 |
1.6200 1.9800 |
09:53 09:53 09:16 09:00
|
3000 1300 4700 111
|
1,7000 1,7000 1,7000 1,8000
|
1 1 1 1 |
4700 432 444 350 |
1.6000 1.5600 1.5100 1.4200 |
1.8000 1.8500 1.9300 1.9500 |
39119 1263 2007 2900 |
2 1 1 1 |
|
| IMS |
2,0600 |
09:18 |
99 |
2.01 |
3.00 % |
100 |
2.0150 |
2.0500 |
100 |
1 |
1 |
[+] |
| IMS |
2.01 2.06 |
1.8060 2.2050 |
09:18 09:02 09:00 09:00
|
191 100 59 100
|
2,0500 2,0400 2,0050 2,0050
|
1 1 2 1 |
4100 141 610 500 |
2.0100 2.0050 2.0000 1.9840 |
2.0550 2.0600 2.0650 2.0700 |
2119 1284 84 3750 |
2 3 1 2 |
|
| INC SA |
1,7600 |
09:45 |
50 |
1.77 |
-0.28 % |
20 |
1.7200 |
1.7600 |
1250 |
0 |
0 |
[+] |
| INC |
1.76 1.77 |
1.5900 1.9400 |
09:00 17:00 17:00 17:00
|
10 610 98 1042
|
1,7650 1,7650 1,7650 1,7650
|
1 1 3 2 |
45 629 454 4787 |
1.7000 1.6900 1.6800 1.6750 |
1.7650 1.7700 1.7750 1.7800 |
1225 60 6353 1799 |
1 1 2 1 |
|
| INGBSK |
391,4000 |
10:01 |
1 |
391.00 |
0.10 % |
25 |
390.2000 |
391.4000 |
24 |
1 |
346 |
[+] |
| ING |
387.60 397.00 |
352.0000 430.0000 |
10:01 10:01 10:01 09:58
|
22 15 1 1
|
390,8000 390,6000 390,6000 390,6000
|
1 2 2 1 |
53 14 90 20 |
390.0000 389.8000 389.4000 389.2000 |
391.6000 391.8000 392.0000 392.2000 |
16 9 24 20 |
1 1 1 1 |
|
| INPRO |
7,6500 |
09:00 |
10 |
7.65 |
0.66 % |
1490 |
7.6500 |
7.8000 |
774 |
0 |
0 |
[+] |
| INP |
7.65 7.65 |
6.9000 8.4000 |
12:41 11:04 09:29 09:29
|
1 40 1226 274
|
7,6000 7,8000 7,8000 7,6500
|
4 3 5 1 |
1452 247 1040 69 |
7.6000 7.5500 7.5000 7.3500 |
7.9000 7.9500 8.0000 8.1500 |
5659 944 312 205 |
1 1 1 2 |
|
| INSTALKRK |
38,0000 |
09:23 |
2 |
38.00 |
0.26 % |
296 |
37.6000 |
37.8000 |
400 |
0 |
1 |
[+] |
| INK |
38.00 38.00 |
34.2000 41.8000 |
09:06 09:00 09:00 16:38
|
1 17 8 40
|
38,0000 38,0000 38,0000 37,9000
|
4 3 2 2 |
301 240 121 121 |
37.5000 37.4000 37.3000 37.1000 |
38.0000 38.4000 38.5000 38.8000 |
200 50 600 82 |
1 1 2 1 |
|
| INTERBUD |
1,9000 |
09:43 |
1000 |
1.95 |
-2.31 % |
900 |
1.8000 |
1.9450 |
228 |
1 |
2 |
[+] |
| ITB |
1.90 1.95 |
1.7550 2.1300 |
09:00 16:44 15:50 15:48
|
50 30 233 25
|
1,9450 1,9450 1,7950 1,7900
|
1 3 1 1 |
1000 1821 1000 200 |
1.7800 1.7000 1.6950 1.5200 |
1.9600 2.0000 2.0100 2.0500 |
815 433 51 2066 |
1 1 1 1 |
|
| INTERCARS |
768,0000 |
09:46 |
1 |
768.00 |
-0.13 % |
3 |
763.0000 |
768.0000 |
18 |
1 |
787 |
[+] |
| CAR |
742.00 769.00 |
692.0000 844.0000 |
09:30 09:30 09:30 09:30
|
5 11 3 1
|
769,0000 768,0000 767,0000 765,0000
|
2 1 1 1 |
23 1 11 25 |
762.0000 761.0000 760.0000 759.0000 |
769.0000 770.0000 771.0000 772.0000 |
18 49 366 38 |
2 2 3 4 |
|
| INTERSPPL |
0,3895 |
09:53 |
16 |
0.39 |
0.00 % |
5005 |
0.3820 |
0.3895 |
977 |
0 |
0 |
[+] |
| IPO |
0.39 0.39 |
0.3510 0.4280 |
09:00 09:00 16:12 16:11
|
25 457 3856 570
|
0,3895 0,3895 0,3895 0,3895
|
2 2 1 1 |
2544 144 44 100 |
0.3815 0.3810 0.3800 0.3770 |
0.3930 0.3945 0.3950 0.3985 |
1831 3100 31 4295 |
1 1 1 1 |
|
| INTROL |
7,5000 |
09:35 |
1 |
7.48 |
-1.83 % |
146 |
7.4800 |
7.5000 |
5798 |
0 |
1 |
[+] |
| INL |
7.48 7.62 |
6.7400 8.2200 |
09:30 09:22 09:10 09:00
|
1 19 1 54
|
7,5000 7,6200 7,5800 7,4800
|
4 2 2 1 |
423 344 268 216 |
7.4600 7.4400 7.4200 7.3800 |
7.5400 7.6200 7.6400 7.6600 |
1 181 402 110 |
1 1 3 1 |
|
| IPOPEMA |
6,8000 |
09:31 |
61 |
6.80 |
0.00 % |
3600 |
6.7200 |
6.8000 |
1816 |
1 |
6 |
[+] |
| IPE |
6.80 6.80 |
6.1200 7.4800 |
09:09 09:09 09:00 16:42
|
523 212 45 200
|
6,8000 6,8000 6,8000 6,8000
|
3 2 4 1 |
1223 303 1442 17 |
6.6400 6.5200 6.5000 6.4800 |
6.8400 6.8600 6.9800 7.0000 |
375 2446 33668 1724 |
1 2 3 3 |
|
| IZOLACJA |
3,8400 |
09:02 |
2 |
3.84 |
0.00 % |
400 |
3.7700 |
3.8400 |
892 |
0 |
0 |
[+] |
| IZO |
3.84 3.84 |
3.4600 4.2200 |
09:02 09:02 09:02 09:00
|
2 2 2 16
|
3,8400 3,8400 3,8400 3,8400
|
1 1 1 1 |
3 336 736 2050 |
3.7500 3.7300 3.6900 3.6800 |
3.8500 3.8600 4.0200 4.0700 |
2087 300 792 400 |
2 1 1 1 |
|
| IZOSTAL |
3,1200 |
09:25 |
33 |
3.13 |
-0.32 % |
1286 |
3.1200 |
3.1400 |
200 |
0 |
1 |
[+] |
| IZS |
3.12 3.15 |
2.8200 3.4400 |
09:23 09:21 09:21 09:13
|
30 6 50 100
|
3,1200 3,1300 3,1300 3,1500
|
4 3 2 6 |
2200 10900 900 2675 |
3.1000 3.0800 3.0700 3.0600 |
3.1500 3.1600 3.1700 3.1800 |
1094 1580 10419 200 |
2 3 3 1 |
|
| JRHOLDING |
4,8500 |
09:42 |
11 |
4.71 |
0.62 % |
11 |
4.7300 |
4.8400 |
628 |
1 |
3 |
[+] |
| JRH |
4.71 4.85 |
4.2400 5.1800 |
09:40 09:00 09:00 09:00
|
14 157 295 11
|
4,7200 4,7100 4,7100 4,7100
|
1 2 1 3 |
186 3470 11 624 |
4.7200 4.7100 4.6500 4.6400 |
4.8700 4.9000 4.9600 4.9800 |
600 1760 650 60 |
1 3 1 1 |
|
| JSW |
28,6600 |
10:05 |
381 |
28.50 |
0.95 % |
244 |
28.5900 |
28.6500 |
714 |
46 |
1 313 |
[+] |
| JSW |
28.38 28.74 |
25.6500 31.3500 |
10:05 10:05 10:04 10:04
|
259 285 17 200
|
28,6500 28,6500 28,5900 28,5900
|
4 1 1 1 |
1994 279 279 5000 |
28.5700 28.5600 28.5500 28.5400 |
28.6600 28.6700 28.6800 28.6900 |
650 92 316 284 |
1 2 2 2 |
|
| JWWINVEST |
2,9000 |
09:08 |
855 |
2.90 |
-1.69 % |
4 |
2.9100 |
2.9700 |
50 |
3 |
9 |
[+] |
| JWW |
2.90 2.90 |
2.6100 3.1900 |
09:08 09:00 09:00 09:00
|
957 43 450 200
|
2,9000 2,9000 2,9000 2,9000
|
1 2 3 2 |
175 789 2220 300 |
2.9000 2.8900 2.8800 2.8700 |
2.9800 2.9900 3.0000 3.0100 |
100 200 2858 1000 |
1 1 2 1 |
|
| KCI |
0,9020 |
09:54 |
2 |
0.93 |
-4.65 % |
235 |
0.9020 |
0.9420 |
2000 |
30 |
27 |
[+] |
| KCI |
0.88 0.94 |
0.8380 1.0200 |
09:41 09:21 09:18 09:18
|
6 2763 251 1999
|
0,9440 0,9000 0,8800 0,8800
|
1 1 1 1 |
20000 5000 4500 5200 |
0.9000 0.8880 0.8840 0.8820 |
0.9440 0.9460 0.9480 0.9500 |
2994 4294 6596 430 |
1 2 2 1 |
|
| KERNEL |
19,8800 |
09:58 |
5 |
19.80 |
0.91 % |
1000 |
19.7000 |
19.8800 |
25 |
4 |
89 |
[+] |
| KER |
19.80 20.00 |
17.8200 21.7500 |
09:58 09:41 09:35 09:35
|
308 15 99 75
|
19,8800 19,8800 19,8800 19,8800
|
3 2 1 1 |
232 110 20 10 |
19.6800 19.6400 19.6200 19.6000 |
19.9000 20.0000 20.1000 20.1500 |
4125 1832 36 246 |
1 2 1 2 |
|
| KETY |
1 123,0000 |
10:02 |
6 |
1,137.00 |
-1.06 % |
12 |
1121.0000 |
1123.0000 |
24 |
1 |
1 031 |
[+] |
| KTY |
1,117.00 1,140.00 |
1024.0000 1250.0000 |
10:02 10:02 10:02 10:02
|
4 3 6 7
|
1 122,0000 1 122,0000 1 122,0000 1 122,0000
|
5 1 4 3 |
14 1 103 9 |
1120.0000 1119.0000 1118.0000 1117.0000 |
1124.0000 1125.0000 1126.0000 1127.0000 |
25 18 145 102 |
2 3 4 5 |
|
| KGHM |
336,3500 |
10:05 |
6 |
337.00 |
-0.68 % |
143 |
336.2500 |
336.3500 |
54 |
57 |
19 254 |
[+] |
| KGH |
333.40 337.00 |
303.3000 370.7000 |
10:05 10:04 10:04 10:04
|
48 2 1 69
|
336,3500 336,3000 336,3000 336,3000
|
3 2 1 2 |
141 63 53 73 |
336.2000 336.1500 336.1000 336.0500 |
336.5000 336.5500 336.6000 336.6500 |
187 31 31 9 |
3 1 1 1 |
|
| KGL |
10,4000 |
09:05 |
28 |
10.40 |
0.00 % |
900 |
10.0000 |
10.4000 |
198 |
0 |
0 |
[+] |
| KGL |
10.40 10.40 |
9.4000 11.4000 |
09:00 15:03 12:11 12:09
|
1 1 241 1
|
10,4000 10,4000 10,1000 10,4000
|
1 1 1 1 |
3031 4 300 100 |
9.9000 9.7500 9.1500 8.9000 |
10.5000 10.9000 11.0000 11.5000 |
760 570 5 400 |
1 1 1 1 |
|
| KINOPOL |
20,0000 |
09:47 |
100 |
20.00 |
0.50 % |
25 |
19.9000 |
20.0000 |
100 |
1 |
15 |
[+] |
| KPL |
19.85 20.20 |
18.0000 22.0000 |
09:30 09:23 09:17 09:13
|
9 30 160 2
|
19,9000 19,9000 19,9000 20,2000
|
1 2 2 2 |
511 631 607 132 |
19.8500 19.8000 19.7500 19.7000 |
20.1000 20.2000 20.3000 20.4000 |
100 192 586 776 |
1 3 2 4 |
|
| KOGENERA |
81,3000 |
10:03 |
1 |
80.80 |
0.87 % |
40 |
81.2000 |
81.3000 |
56 |
2 |
137 |
[+] |
| KGN |
80.10 81.40 |
72.8000 88.8000 |
10:02 09:59 09:59 09:59
|
10 87 60 6
|
81,3000 81,1000 81,1000 81,3000
|
2 1 1 1 |
86 5 6 14 |
81.1000 81.0000 80.9000 80.3000 |
81.4000 81.5000 81.6000 81.7000 |
237 125 80 179 |
2 1 1 2 |
|
| KOMPAP |
19,2000 |
09:00 |
237 |
19.20 |
0.00 % |
67 |
19.1000 |
19.2000 |
400 |
0 |
5 |
[+] |
| KMP |
19.20 19.20 |
17.3000 21.0000 |
11:37 11:11 10:46 12:51
|
10 10 10 68
|
19,2000 19,2000 19,2000 19,2000
|
1 2 1 1 |
55 500 500 420 |
19.0000 18.8000 18.5000 18.4000 |
20.0000 20.6000 21.0000 21.8000 |
269 455 195 50 |
1 1 1 1 |
|
| KOMPUTRON |
6,0000 |
09:57 |
5 |
6.00 |
0.00 % |
1 |
5.8700 |
6.0000 |
868 |
0 |
0 |
[+] |
| KOM |
5.86 6.00 |
5.4000 6.6000 |
09:30 09:30 09:29 09:00
|
3 2 32 5
|
5,8600 5,8600 6,0000 6,0000
|
1 1 2 2 |
47 4 8 204 |
5.8600 5.8200 5.8100 5.8000 |
6.0400 6.0800 6.0900 6.1200 |
3 800 10 1123 |
1 1 1 2 |
|
| KPPD |
18,6000 |
09:58 |
39 |
19.50 |
-4.62 % |
410 |
18.6000 |
19.5000 |
390 |
0 |
3 |
[+] |
| KPD |
18.60 19.50 |
17.6000 21.4000 |
09:23 16:31 16:27 16:21
|
102 1 9 1095
|
19,5000 19,5000 19,5000 19,5000
|
1 1 1 1 |
55 4 75 44 |
18.3000 18.0000 17.7000 15.1000 |
20.6000 21.4000 22.0000 22.6000 |
234 13 210 17 |
1 1 2 1 |
|
| KRAKCHEM |
0,3370 |
16:49 |
419 |
0.00 |
0.00 % |
40 |
0.3300 |
0.3350 |
2478 |
0 |
0 |
[+] |
| KCH |
0.00 0.00 |
0.3040 0.3700 |
16:39 16:35 16:35 16:35
|
29 67 49 4804
|
0,3370 0,3300 0,3300 0,3310
|
3 2 1 3 |
2180 80 40 3452 |
0.3290 0.3280 0.3270 0.3260 |
0.3370 0.3380 0.3420 0.3440 |
18871 18786 6829 4732 |
3 3 2 2 |
|
| KRKA |
1 058,0000 |
09:57 |
1 |
1,058.00 |
0.95 % |
250 |
1050.0000 |
1058.0000 |
4 |
0 |
10 |
[+] |
| KRK |
1,048.00 1,058.00 |
953.0000 1162.0000 |
09:00 09:00 09:00 09:00
|
1 2 1 1
|
1 048,0000 1 058,0000 1 058,0000 1 058,0000
|
1 1 1 1 |
5 1 1 2 |
1048.0000 1032.0000 1026.0000 1016.0000 |
1060.0000 1068.0000 1070.0000 1096.0000 |
1 250 22 22 |
1 1 1 1 |
|
| KRUK |
431,3000 |
10:04 |
6 |
436.00 |
-0.16 % |
69 |
431.2000 |
431.4000 |
23 |
21 |
8 991 |
[+] |
| KRU |
428.10 436.70 |
392.4000 479.6000 |
10:04 10:04 10:03 10:03
|
3 1 7 2
|
431,4000 431,4000 431,4000 431,3000
|
1 2 2 1 |
3 51 23 18 |
431.1000 431.0000 430.9000 430.8000 |
431.5000 431.6000 431.7000 431.8000 |
26 8 275 5 |
3 1 2 1 |
|
| KRVITAMIN |
12,7500 |
09:00 |
1 |
12.75 |
-0.39 % |
238 |
12.3000 |
12.7500 |
252 |
0 |
0 |
[+] |
| KVT |
12.75 12.75 |
11.5000 14.0000 |
17:00 17:00 17:00 16:49
|
4 2 4 463
|
12,8000 12,8000 12,8000 12,5000
|
3 1 2 1 |
6 99 148 177 |
12.2500 12.1000 11.8000 11.6500 |
12.8000 12.8500 12.9000 12.9500 |
505 2 2 72 |
1 1 1 2 |
|
| KSGAGRO |
3,9100 |
10:03 |
200 |
3.92 |
4.27 % |
5 |
3.8650 |
3.9100 |
800 |
14 |
53 |
[+] |
| KSG |
3.82 3.97 |
3.5250 4.3050 |
09:56 09:48 09:47 09:43
|
250 100 1000 500
|
3,9000 3,9000 3,9050 3,9300
|
1 2 1 1 |
5 1015 5 17 |
3.8550 3.8500 3.8200 3.8150 |
3.9300 3.9450 3.9600 3.9650 |
230 500 3 350 |
1 1 1 1 |
|
| LARQ |
2,0000 |
09:33 |
250 |
2.08 |
0.00 % |
8500 |
2.0000 |
2.0800 |
496 |
0 |
1 |
[+] |
| LRQ |
2.00 2.08 |
1.8750 2.2800 |
09:00 16:44 16:44 15:56
|
2 31 1969 31
|
2,0800 2,0000 2,0000 2,0000
|
1 1 1 1 |
1050 333 345 350 |
1.9600 1.9100 1.8600 1.8500 |
2.0900 2.1000 2.1400 2.1800 |
1497 4562 1200 2070 |
1 2 1 2 |
|
| LENA |
2,2700 |
09:50 |
200 |
2.29 |
0.00 % |
240 |
2.2700 |
2.2800 |
200 |
2 |
5 |
[+] |
| LEN |
2.26 2.29 |
2.0700 2.5100 |
09:36 09:36 09:36 09:36
|
47 22 881 370
|
2,2600 2,2600 2,2600 2,2600
|
3 4 1 1 |
1018 451 4580 25 |
2.2600 2.2500 2.2400 2.2300 |
2.2900 2.3000 2.3100 2.3200 |
798 4883 5257 2559 |
2 1 2 3 |
|
| LENTEX |
7,1800 |
17:00 |
3 |
0.00 |
0.00 % |
54 |
6.9400 |
7.1200 |
306 |
0 |
0 |
[+] |
| LTX |
0.00 0.00 |
6.4800 7.8800 |
16:06 14:18 11:12 09:00
|
5 5 5 14
|
7,1600 7,1600 7,1600 7,1600
|
3 1 1 5 |
210 500 500 457 |
6.8600 6.8400 6.8200 6.8000 |
7.1400 7.1600 7.1800 7.2600 |
306 1900 3776 222 |
1 1 1 1 |
|
| LESS |
0,2390 |
09:02 |
2 |
0.24 |
0.00 % |
50 |
0.2250 |
0.2390 |
11322 |
0 |
0 |
[+] |
| LES |
0.24 0.24 |
0.2160 0.2620 |
09:02 09:02 09:02 09:01
|
2 2 2 2
|
0,2390 0,2390 0,2390 0,2390
|
2 2 2 1 |
10050 9900 6050 6000 |
0.2240 0.2230 0.2220 0.2210 |
0.2400 0.2410 0.2420 0.2440 |
4489 23000 6300 125000 |
3 1 1 1 |
|
| LIBET |
1,2650 |
10:02 |
6291 |
1.24 |
0.00 % |
1667 |
1.2450 |
1.2700 |
1 |
19 |
23 |
[+] |
| LBT |
1.20 1.27 |
1.1200 1.3600 |
09:58 09:58 09:56 09:56
|
2700 2300 222 6946
|
1,2650 1,2600 1,2400 1,2400
|
1 1 1 1 |
9500 3000 99748 2 |
1.2400 1.2100 1.2000 1.1750 |
1.2850 1.3000 1.3250 1.3400 |
1 1 430 9440 |
1 1 1 2 |
|
| LOKUM |
23,4000 |
09:13 |
1 |
23.40 |
0.00 % |
1 |
22.8000 |
23.4000 |
525 |
0 |
0 |
[+] |
| LKD |
23.40 23.40 |
21.1000 25.7000 |
09:00 14:36 11:36 11:36
|
20 3 44 44
|
23,4000 23,4000 23,2000 23,2000
|
2 2 1 1 |
48 29 40 15 |
22.7000 22.6000 22.5000 22.4000 |
23.5000 24.2000 24.4000 24.5000 |
248 50 209 113 |
1 1 2 1 |
|
| LPP |
20 660,0000 |
10:05 |
1 |
20,900.00 |
-0.77 % |
4 |
20620.0000 |
20660.0000 |
8 |
0 |
8 204 |
[+] |
| LPP |
20,540.00 20,900.00 |
18810.0000 22980.0000 |
10:02 10:01 10:01 10:01
|
1 1 1 1
|
20 660,0000 20 640,0000 20 640,0000 20 640,0000
|
1 6 4 3 |
2 10 10 9 |
20600.0000 20580.0000 20560.0000 20540.0000 |
20680.0000 20700.0000 20720.0000 20740.0000 |
4 3 12 10 |
2 3 4 3 |
|
| LSISOFT |
46,4000 |
09:58 |
1 |
46.50 |
-3.33 % |
14 |
46.4000 |
48.0000 |
159 |
0 |
1 |
[+] |
| LSI |
46.40 46.50 |
41.9000 51.0000 |
09:45 09:45 16:46 16:39
|
5 15 1 37
|
46,4000 46,5000 48,0000 47,8000
|
1 1 1 1 |
34 170 100 1 |
46.1000 46.0000 45.0000 44.5000 |
49.7000 49.9000 52.8000 54.4000 |
2 103 147 348 |
1 2 1 1 |
|
| LUBAWA |
8,8200 |
10:04 |
148 |
9.24 |
-3.24 % |
100 |
8.8100 |
8.8200 |
148 |
163 |
1 469 |
[+] |
| LBW |
8.79 9.35 |
8.3150 10.1500 |
10:04 10:04 10:04 10:04
|
12 125 111 741
|
8,8100 8,8150 8,8200 8,8200
|
1 3 4 2 |
100 1617 1962 200 |
8.8050 8.7900 8.7800 8.7700 |
8.8450 8.8500 8.8700 8.8750 |
264 457 1929 125 |
2 3 1 1 |
|
| MABION |
7,6200 |
10:04 |
9 |
7.66 |
0.53 % |
2890 |
7.6200 |
7.6700 |
748 |
4 |
31 |
[+] |
| MAB |
7.61 7.74 |
6.9000 8.4200 |
10:04 10:04 09:38 09:38
|
240 60 213 67
|
7,6700 7,6700 7,6700 7,6700
|
2 1 2 2 |
250 3000 2134 450 |
7.6100 7.6000 7.5400 7.5000 |
7.6800 7.7300 7.7400 7.7500 |
1800 179 2000 1002 |
1 1 2 2 |
|
| MAKARONPL |
21,5500 |
09:51 |
2 |
21.60 |
0.23 % |
380 |
21.4500 |
21.5000 |
20 |
0 |
7 |
[+] |
| MAK |
21.45 21.65 |
19.4400 23.7500 |
09:41 09:41 09:34 09:34
|
14 11 2 1
|
21,4500 21,5000 21,6000 21,6000
|
2 2 1 2 |
931 33 111 302 |
21.4000 21.3500 21.3000 21.2500 |
21.5500 21.6500 21.7000 21.7500 |
429 61 500 194 |
2 3 1 3 |
|
| MANGATA |
71,0000 |
09:20 |
270 |
71.00 |
-1.11 % |
195 |
71.0000 |
71.6000 |
10 |
1 |
45 |
[+] |
| MGT |
71.00 71.40 |
64.0000 78.0000 |
09:20 09:20 09:12 09:09
|
253 47 64 1
|
71,0000 71,0000 71,4000 71,4000
|
1 1 2 1 |
17 15 198 39 |
70.4000 69.6000 69.4000 69.2000 |
71.8000 72.0000 72.2000 72.8000 |
372 83 12 144 |
2 3 1 2 |
|
| MARVIPOL |
11,5000 |
10:03 |
547 |
11.50 |
1.32 % |
2200 |
11.4000 |
11.5000 |
2778 |
25 |
289 |
[+] |
| MVP |
11.35 11.50 |
10.3500 12.6500 |
10:03 10:02 10:02 09:58
|
56 119 281 444
|
11,5000 11,4000 11,4500 11,5000
|
6 4 2 4 |
798 3710 60 261 |
11.3500 11.3000 11.2500 11.2000 |
11.5500 11.6000 11.6500 11.7000 |
5507 4082 395 640 |
11 9 3 2 |
|
| MAXCOM |
6,7000 |
17:00 |
16 |
0.00 |
0.00 % |
5 |
6.3400 |
6.5600 |
1600 |
0 |
0 |
[+] |
| MXC |
0.00 0.00 |
6.0400 7.3600 |
17:00 17:00 16:49 16:49
|
3 3 6 264
|
6,7000 6,7000 6,6000 6,5400
|
1 2 2 3 |
1700 248 84 219 |
6.2800 6.2600 6.2400 6.2200 |
6.7000 6.8400 6.8800 6.9600 |
1024 4 52 105 |
3 1 1 2 |
|
| MBANK |
1 154,5000 |
10:04 |
1 |
1,142.00 |
0.52 % |
2 |
1154.5000 |
1155.0000 |
6 |
3 |
3 492 |
[+] |
| MBK |
1,130.50 1,157.00 |
1028.0000 1256.0000 |
10:02 10:02 10:01 10:01
|
1 1 1 1
|
1 155,0000 1 155,5000 1 155,0000 1 155,0000
|
3 2 2 2 |
16 57 18 44 |
1154.0000 1152.0000 1151.5000 1151.0000 |
1155.5000 1156.5000 1157.0000 1157.5000 |
1 10 7 7 |
1 3 1 1 |
|
| MBWS |
11,2000 |
13:30 |
14 |
0.00 |
0.00 % |
720 |
11.2000 |
11.7500 |
700 |
0 |
0 |
[+] |
| MBW |
0.00 0.00 |
10.1000 12.3000 |
09:06 09:06 10:16 14:23
|
35 30 5 81
|
11,1000 11,1000 11,2000 11,2000
|
1 1 1 0 |
1000 1000 1500 0 |
7.0000 6.0000 5.0000 0.0000 |
12.5000 14.5000 18.8000 19.8000 |
14 220 160 140 |
1 1 1 1 |
|
| MCI |
28,2000 |
09:32 |
3 |
28.50 |
-1.05 % |
609 |
28.1000 |
28.5000 |
349 |
0 |
4 |
[+] |
| MCI |
28.20 28.50 |
25.7000 31.3000 |
09:17 09:13 09:11 09:00
|
20 1 100 5
|
28,5000 28,5000 28,2000 28,5000
|
2 1 1 1 |
406 288 200 200 |
28.0000 27.8000 27.7000 27.6000 |
28.8000 28.9000 29.0000 29.1000 |
25 1405 371 200 |
1 5 4 1 |
|
| MDIENERGIA |
1,0050 |
10:04 |
2 |
1.04 |
-2.90 % |
2 |
0.9920 |
1.0050 |
1 |
1 |
1 |
[+] |
| MDI |
0.98 1.04 |
0.9320 1.1350 |
09:36 09:10 09:04 09:04
|
490 1 2 28
|
1,0200 1,0300 0,9800 0,9840
|
1 1 2 1 |
2 2 4038 102 |
0.9860 0.9840 0.9800 0.9780 |
1.0150 1.0200 1.0300 1.0350 |
1000 1000 1873 8892 |
1 1 1 2 |
|
| MEDICALG |
29,8000 |
10:04 |
54 |
28.10 |
11.40 % |
1138 |
29.6000 |
29.7500 |
1 |
280 |
8 251 |
[+] |
| MDG |
27.90 30.40 |
25.3000 30.9000 |
10:04 10:04 10:04 10:03
|
1 5 30 300
|
29,7500 29,7500 29,6000 29,8000
|
1 2 3 2 |
2 245 1035 25 |
29.5500 29.5000 29.4500 29.4000 |
29.8000 29.8500 29.9000 29.9500 |
241 437 1567 815 |
3 2 7 4 |
|
| MEDINICE |
70,6000 |
09:59 |
38 |
71.50 |
0.57 % |
89 |
70.5000 |
71.0000 |
286 |
5 |
378 |
[+] |
| ICE |
70.40 72.60 |
64.4000 78.6000 |
09:59 09:58 09:58 09:58
|
100 2 1 58
|
70,6000 70,4000 70,4000 70,6000
|
2 2 1 2 |
227 322 5000 60 |
70.4000 70.3000 70.2000 70.0000 |
71.1000 71.5000 71.6000 71.9000 |
1000 253 103 260 |
1 1 1 1 |
|
| MENNICA |
43,6000 |
09:59 |
1 |
44.10 |
-2.02 % |
76 |
43.3000 |
43.7000 |
116 |
1 |
42 |
[+] |
| MNC |
43.20 44.10 |
39.7000 48.5000 |
09:59 09:59 09:59 09:57
|
4 23 1 30
|
43,6000 43,4000 43,4000 43,6000
|
3 3 4 3 |
224 265 158 74 |
43.2000 43.1000 43.0000 42.8000 |
44.0000 44.1000 44.2000 44.4000 |
243 57 54 10 |
3 1 1 1 |
|
| MERCATOR |
61,8000 |
10:04 |
19 |
60.20 |
3.87 % |
16 |
61.8000 |
61.9000 |
40 |
21 |
1 303 |
[+] |
| MRC |
60.20 62.50 |
54.2000 66.2000 |
10:04 10:03 10:03 10:03
|
1 10 50 51
|
61,8000 61,9000 61,6000 62,0000
|
2 3 1 1 |
2 144 296 111 |
61.7000 61.6000 61.5000 61.4000 |
62.0000 62.1000 62.2000 62.3000 |
965 14 26 401 |
2 2 2 4 |
|
| MERCOR |
14,0000 |
09:24 |
20 |
13.80 |
1.45 % |
178 |
13.8000 |
14.0000 |
30 |
0 |
2 |
[+] |
| MCR |
13.80 14.05 |
12.4500 15.1500 |
09:11 09:00 09:00 09:00
|
2 56 17 3
|
14,0500 13,8000 13,8000 13,8000
|
3 1 1 2 |
410 2500 644 149 |
13.7500 13.7000 13.6000 13.5000 |
14.0500 14.1000 14.1500 14.2000 |
98 562 1 1 |
1 2 1 1 |
|
| MEXPOLSKA |
3,8900 |
09:00 |
20 |
3.89 |
0.00 % |
2588 |
3.8000 |
3.8800 |
345 |
0 |
0 |
[+] |
| MEX |
3.89 3.89 |
3.5100 4.2700 |
09:00 09:00 17:00 16:40
|
6 6 2 21
|
3,8900 3,8900 3,8900 3,8600
|
2 3 1 1 |
3190 131 600 250 |
3.7800 3.7500 3.7300 3.7200 |
3.8900 3.9000 3.9100 3.9200 |
1151 430 135 2703 |
3 1 1 2 |
|
| MFO |
33,8000 |
09:54 |
1 |
33.50 |
1.81 % |
304 |
33.0000 |
33.8000 |
204 |
0 |
10 |
[+] |
| MFO |
33.50 33.80 |
30.2000 36.8000 |
09:54 09:48 09:23 09:23
|
8 7 200 19
|
33,8000 33,8000 33,5000 33,5000
|
1 1 2 1 |
71 121 1050 75 |
32.5000 32.2000 32.1000 32.0000 |
33.9000 34.4000 34.5000 34.6000 |
34 398 150 290 |
1 1 1 1 |
|
| MILKILAND |
1,8000 |
10:02 |
90 |
1.74 |
3.45 % |
150 |
1.7520 |
1.8000 |
53 |
135 |
244 |
[+] |
| MLK |
1.74 1.88 |
1.5660 1.9140 |
10:00 09:59 09:59 09:59
|
12044 700 94 3000
|
1,7500 1,7500 1,7500 1,7500
|
2 4 1 1 |
3000 4574 6000 1000 |
1.7500 1.7400 1.7120 1.7020 |
1.8200 1.8220 1.8300 1.8400 |
2836 233 1111 1000 |
2 1 1 1 |
|
| MILLENNIUM |
18,1650 |
10:00 |
5 |
18.05 |
0.64 % |
329 |
18.1550 |
18.1900 |
408 |
15 |
271 |
[+] |
| MIL |
17.93 18.21 |
16.2450 19.8550 |
09:52 09:52 09:52 09:46
|
252 329 12 5
|
18,1600 18,1550 18,1550 18,1550
|
1 1 2 1 |
331 200 711 329 |
18.1500 18.1450 18.1400 18.1300 |
18.2000 18.2050 18.2100 18.2150 |
529 437 437 437 |
2 1 1 1 |
|
| MIRACULUM |
0,6100 |
09:00 |
10 |
0.61 |
0.00 % |
3020 |
0.5980 |
0.6100 |
1340 |
0 |
0 |
[+] |
| MIR |
0.61 0.61 |
0.5500 0.6700 |
17:00 15:19 14:11 12:36
|
50 5916 100 84
|
0,6100 0,6000 0,6100 0,6000
|
1 1 1 3 |
3800 2000 1390 21800 |
0.5960 0.5940 0.5920 0.5900 |
0.6140 0.6160 0.6200 0.6280 |
1240 3092 2100 2000 |
1 1 1 1 |
|
| MIRBUD |
11,0100 |
10:04 |
1 |
11.09 |
-0.72 % |
1091 |
10.9800 |
11.0100 |
603 |
74 |
819 |
[+] |
| MRB |
10.98 11.09 |
9.9850 12.1900 |
10:03 10:03 10:02 09:59
|
100 123 47 10
|
10,9800 11,0100 11,0100 10,9900
|
8 7 10 4 |
334 3304 4934 2184 |
10.9700 10.9600 10.9500 10.9400 |
11.0200 11.0300 11.0400 11.0500 |
119 191 1821 718 |
1 2 2 2 |
|
| MLPGROUP |
103,0000 |
10:02 |
1 |
99.40 |
3.62 % |
20 |
102.5000 |
103.0000 |
299 |
0 |
13 |
[+] |
| MLG |
99.40 103.00 |
89.6000 109.0000 |
09:59 09:38 09:07 09:03
|
3 3 100 14
|
101,0000 101,0000 100,0000 99,6000
|
1 2 2 2 |
47 101 25 137 |
102.0000 100.0000 99.8000 99.6000 |
104.0000 107.0000 108.5000 109.0000 |
73 63 33 102 |
1 2 1 1 |
|
| MLSYSTEM |
15,3600 |
09:56 |
59 |
15.58 |
-0.90 % |
1903 |
15.3400 |
15.3600 |
32 |
2 |
26 |
[+] |
| MLS |
15.34 15.58 |
14.0400 17.1200 |
09:42 09:25 09:18 09:12
|
41 109 1000 347
|
15,3600 15,4400 15,3400 15,3400
|
2 2 2 1 |
148 150 253 100 |
15.3200 15.3000 15.2600 15.2400 |
15.4800 15.5400 15.5800 15.6000 |
186 3 252 1043 |
1 1 2 3 |
|
| MOBRUK |
353,5000 |
09:57 |
1 |
360.00 |
-0.98 % |
4 |
354.5000 |
355.5000 |
18 |
0 |
74 |
[+] |
| MBR |
353.00 360.00 |
324.0000 396.0000 |
09:54 09:54 09:53 09:53
|
2 1 1 11
|
353,5000 353,5000 355,5000 355,5000
|
1 4 4 7 |
1 43 7 55 |
353.5000 353.0000 352.5000 352.0000 |
356.0000 357.0000 358.0000 359.0000 |
31 129 20 46 |
4 3 1 1 |
|
| MODIVO |
75,9400 |
10:04 |
1 |
77.80 |
-2.39 % |
304 |
75.9400 |
75.9800 |
623 |
102 |
7 806 |
[+] |
| MDV |
75.66 78.00 |
70.0200 85.5800 |
10:04 10:04 10:04 10:04
|
11 40 1 49
|
75,9400 75,9400 75,9600 75,9600
|
3 4 3 1 |
77 543 1140 105 |
75.9200 75.9000 75.8800 75.8600 |
76.0000 76.0200 76.0400 76.0600 |
220 76 105 207 |
1 1 1 1 |
|
| MOJ |
1,6000 |
17:04 |
3800 |
0.00 |
0.00 % |
4700 |
1.6000 |
1.6900 |
4 |
0 |
0 |
[+] |
| MOJ |
0.00 0.00 |
1.4400 1.7600 |
17:04 16:42 16:33 15:10
|
200 4800 740 2990
|
1,6000 1,6000 1,6000 1,6000
|
1 1 1 1 |
388 1000 530 700 |
1.5300 1.5100 1.5000 1.4500 |
1.7000 1.7400 1.7500 1.7700 |
4600 3400 1100 5500 |
1 2 1 1 |
|
| MOL |
49,4000 |
10:03 |
7500 |
49.78 |
-0.20 % |
1000 |
49.1200 |
49.8000 |
10 |
28 |
1 392 |
[+] |
| MOL |
49.20 49.78 |
44.8200 54.7500 |
09:59 09:51 09:51 09:42
|
20000 165 300 44
|
49,4000 49,3000 49,2000 49,3000
|
1 1 1 1 |
100 30 1 20 |
49.0000 48.0000 47.1800 47.1000 |
49.8200 49.9800 50.0000 50.5000 |
1000 7 182 100 |
1 1 3 1 |
|
| MOLECURE |
5,5300 |
10:04 |
1 |
5.21 |
-1.25 % |
76 |
5.3900 |
5.5300 |
355 |
17 |
93 |
[+] |
| MOC |
5.21 5.70 |
4.6900 5.7300 |
09:43 09:43 09:39 09:39
|
11 11 10 80
|
5,5700 5,5000 5,4900 5,5000
|
1 1 1 3 |
463 900 1000 720 |
5.3800 5.3500 5.3300 5.3200 |
5.5400 5.5700 5.5800 5.6600 |
200 32 436 250 |
2 1 1 2 |
|
| MONNARI |
6,1000 |
10:04 |
991 |
5.88 |
4.10 % |
50 |
6.0000 |
6.1000 |
9 |
3 |
21 |
[+] |
| MON |
5.88 6.18 |
5.3000 6.4600 |
09:03 09:03 09:03 09:00
|
118 330 50 110
|
6,1800 6,1600 6,1600 6,0800
|
1 1 1 1 |
500 855 239 500 |
5.9000 5.8800 5.8600 5.8200 |
6.1400 6.1600 6.1800 6.2000 |
434 757 1378 1550 |
1 2 2 2 |
|
| MOSTALPLC |
13,1000 |
09:29 |
19 |
13.20 |
0.00 % |
50 |
12.9500 |
13.1000 |
960 |
0 |
1 |
[+] |
| MSP |
13.10 13.20 |
11.9000 14.5000 |
09:03 09:03 09:00 17:00
|
1 74 2 1
|
13,2000 13,2000 13,2000 13,1000
|
2 1 2 1 |
308 600 101 8 |
12.9000 12.8500 12.8000 12.7500 |
13.2000 13.4000 13.4500 13.5000 |
145 186 666 111 |
1 2 3 2 |
|
| MOSTALWAR |
4,7000 |
09:35 |
21 |
4.56 |
-1.67 % |
1 |
4.6200 |
4.7000 |
107 |
4 |
18 |
[+] |
| MSW |
4.56 4.78 |
4.1100 5.0000 |
09:30 09:15 09:09 09:06
|
6 5 910 295
|
4,7600 4,7600 4,7100 4,6100
|
1 1 1 1 |
105 320 500 1000 |
4.6100 4.6000 4.5900 4.5800 |
4.7100 4.7200 4.7400 4.7600 |
844 3000 200 1294 |
1 1 1 3 |
|
| MOSTALZAB |
6,4800 |
09:57 |
9 |
6.50 |
-0.15 % |
14 |
6.4500 |
6.4800 |
11 |
7 |
48 |
[+] |
| MSZ |
6.45 6.52 |
5.8500 7.1500 |
09:51 09:48 09:48 09:35
|
7 6 6 1
|
6,5000 6,4500 6,4700 6,5000
|
1 3 2 9 |
400 522 1314 3700 |
6.4300 6.4200 6.4100 6.4000 |
6.5000 6.5200 6.5300 6.5400 |
1269 450 272 1444 |
2 2 1 3 |
|
| MOVIEGAMES |
8,6500 |
09:46 |
2 |
8.50 |
-0.80 % |
69 |
8.4300 |
8.6500 |
71 |
3 |
22 |
[+] |
| MOV |
8.45 8.70 |
7.6500 9.3500 |
09:45 09:45 09:45 09:36
|
107 50 163 1
|
8,4500 8,4600 8,4700 8,7000
|
1 2 1 1 |
50 842 50 300 |
8.4200 8.4000 8.3300 8.3200 |
8.6600 8.6700 8.6900 8.7000 |
50 50 50 42 |
1 1 1 1 |
|
| MURAPOL |
41,6500 |
10:04 |
1 |
41.00 |
1.59 % |
191 |
41.3500 |
41.6500 |
107 |
2 |
70 |
[+] |
| MUR |
41.00 41.75 |
36.9000 45.1000 |
09:59 09:59 09:54 09:54
|
5 2 22 2
|
41,6500 41,6500 41,3500 41,3500
|
2 1 2 2 |
219 1 135 548 |
41.1500 41.1000 41.0000 40.9500 |
41.7000 41.7500 41.8000 41.9500 |
74 118 499 50 |
2 2 1 1 |
|
| MUZA |
9,0500 |
09:44 |
25 |
9.00 |
0.00 % |
2 |
8.7500 |
9.0500 |
495 |
1 |
7 |
[+] |
| MZA |
8.70 9.05 |
8.1000 9.9000 |
09:44 09:44 09:44 09:39
|
21 2 2 206
|
9,0500 9,0000 9,0000 8,7000
|
2 1 0 0 |
707 70 0 0 |
8.7000 8.5000 0.0000 0.0000 |
9.1000 9.7000 9.8000 10.1000 |
825 500 631 270 |
1 1 1 1 |
|
| MWTRADE |
3,0800 |
09:54 |
3 |
3.08 |
6.21 % |
1045 |
2.9000 |
3.0800 |
495 |
0 |
0 |
[+] |
| MWT |
3.08 3.08 |
2.7800 3.3800 |
09:00 09:31 09:31 09:31
|
2 5 1 10
|
3,0800 2,9000 2,9600 3,0000
|
2 2 1 1 |
1028 1025 1000 25 |
2.8800 2.8000 2.7400 2.2000 |
3.1000 3.2000 3.2800 3.3000 |
400 700 1154 1000 |
1 2 1 1 |
|
| NANOGROUP |
2,4500 |
10:00 |
7 |
2.49 |
-1.41 % |
1993 |
2.4500 |
2.4800 |
5280 |
12 |
30 |
[+] |
| NNG |
2.44 2.49 |
2.2400 2.7300 |
09:40 09:35 09:35 09:35
|
20 807 1224 769
|
2,4800 2,4400 2,4400 2,4400
|
1 1 2 2 |
14193 1000 2229 2159 |
2.4400 2.4350 2.4300 2.4250 |
2.4850 2.4900 2.5000 2.5100 |
3388 5085 2000 825 |
3 1 1 1 |
|
| NEPTIS |
15,1000 |
09:35 |
100 |
15.10 |
0.00 % |
377 |
14.8000 |
15.1000 |
750 |
0 |
2 |
[+] |
| YAN |
15.10 15.10 |
13.6000 16.6000 |
09:00 09:00 09:00 11:46
|
20 5 2 15
|
15,1000 15,1000 15,1000 15,1000
|
3 2 1 2 |
727 6 1 3 |
14.5000 14.4000 14.3000 14.2000 |
15.2000 15.3000 15.4000 15.5000 |
699 405 470 674 |
2 3 1 3 |
|
| NEUCA |
716,0000 |
09:38 |
5 |
720.00 |
0.42 % |
2 |
711.0000 |
716.0000 |
8 |
0 |
86 |
[+] |
| NEU |
710.00 720.00 |
648.0000 792.0000 |
09:35 09:35 09:35 09:35
|
4 1 1 17
|
713,0000 710,0000 710,0000 710,0000
|
1 2 4 2 |
5 2 27 59 |
710.0000 709.0000 708.0000 707.0000 |
717.0000 718.0000 719.0000 720.0000 |
10 10 63 18 |
1 1 2 2 |
|
| NEWAG |
107,0000 |
10:04 |
46 |
109.00 |
-1.83 % |
52 |
107.2000 |
107.4000 |
290 |
4 |
416 |
[+] |
| NWG |
106.80 109.00 |
98.1000 119.8000 |
10:04 10:03 10:03 10:02
|
1 1 1 10
|
107,0000 107,4000 107,4000 107,4000
|
3 1 4 5 |
39 100 34 118 |
107.0000 106.8000 106.6000 106.4000 |
108.2000 108.4000 108.6000 108.8000 |
170 278 165 402 |
1 1 2 4 |
|
| NEXITY |
1,0800 |
09:03 |
10 |
1.08 |
0.00 % |
632 |
1.0800 |
1.1000 |
100 |
0 |
0 |
[+] |
| NXG |
1.08 1.08 |
0.9750 1.1800 |
16:47 16:47 15:42 14:19
|
605 500 45 100
|
1,0800 1,0900 1,1100 1,1100
|
1 1 1 2 |
150 200 200 7460 |
1.0700 1.0600 1.0500 1.0400 |
1.1100 1.1200 1.1300 1.1400 |
500 100 555 6825 |
1 1 1 2 |
|
| NOCTILUCA |
101,4000 |
10:00 |
20 |
102.00 |
0.80 % |
63 |
101.4000 |
101.6000 |
200 |
1 |
137 |
[+] |
| NCL |
100.20 103.80 |
91.8000 112.2000 |
10:00 09:53 09:53 09:53
|
17 13 20 10
|
101,4000 100,2000 100,2000 100,6000
|
2 2 5 2 |
30 23 207 66 |
100.6000 100.2000 100.0000 99.9000 |
101.8000 103.0000 103.2000 103.6000 |
80 157 49 11 |
1 2 1 2 |
|
| NOVAVISGR |
0,6750 |
09:25 |
219 |
0.68 |
0.00 % |
1346 |
0.6750 |
0.6880 |
16 |
18 |
12 |
[+] |
| NVG |
0.68 0.68 |
0.6120 0.7480 |
09:02 09:02 09:02 09:00
|
5139 6200 2433 2567
|
0,6800 0,6800 0,6800 0,6800
|
2 1 1 1 |
666 14000 12097 1800 |
0.6720 0.6710 0.6700 0.6680 |
0.6960 0.6980 0.6990 0.7000 |
7000 3106 500 82587 |
1 2 1 7 |
|
| NOVITA |
102,0000 |
09:35 |
1 |
102.00 |
0.00 % |
11 |
101.0000 |
102.0000 |
61 |
0 |
0 |
[+] |
| NVT |
102.00 102.00 |
91.8000 112.0000 |
16:14 10:53 10:53 09:29
|
3 29 2 1
|
102,0000 101,0000 101,0000 102,0000
|
1 3 1 1 |
2 25 10 10 |
100.5000 100.0000 99.6000 99.0000 |
102.5000 103.0000 104.0000 105.0000 |
5 74 5 30 |
1 1 1 4 |
|
| NTCAPITAL |
0,6200 |
09:22 |
63 |
0.61 |
1.31 % |
400 |
0.6120 |
0.6180 |
5500 |
6 |
4 |
[+] |
| NTC |
0.61 0.62 |
0.5520 0.6720 |
09:22 09:19 16:49 16:44
|
500 5600 30 290
|
0,6160 0,6120 0,6120 0,5900
|
1 2 1 1 |
500 13300 1500 500 |
0.5920 0.5900 0.5880 0.5820 |
0.6200 0.6220 0.6380 0.6400 |
7609 2980 4300 13684 |
2 1 1 2 |
|
| NTTSYSTEM |
11,4000 |
10:02 |
165 |
11.40 |
0.00 % |
5 |
11.3500 |
11.6000 |
693 |
3 |
29 |
[+] |
| NTT |
11.40 11.40 |
10.3000 12.5000 |
09:00 09:00 09:00 09:00
|
90 2235 55 5
|
11,4000 11,4000 11,4000 11,4000
|
1 1 1 4 |
600 300 600 1322 |
11.3000 11.2000 11.1500 11.1000 |
11.6500 11.7500 11.9000 11.9500 |
143 925 1500 200 |
2 4 2 1 |
|
| ODLEWNIE |
20,8000 |
10:03 |
50 |
21.00 |
5.05 % |
900 |
20.6000 |
20.8000 |
549 |
34 |
711 |
[+] |
| ODL |
20.30 21.00 |
18.9000 23.1000 |
10:03 10:02 10:00 10:00
|
200 150 150 1
|
20,7000 20,7000 20,8000 20,8000
|
2 3 5 9 |
1194 720 706 1917 |
20.5000 20.4000 20.3000 20.2000 |
20.9000 21.0000 21.1000 21.2000 |
2900 12298 453 856 |
5 11 7 7 |
|
| ONDE |
9,0900 |
10:02 |
49 |
9.05 |
-0.33 % |
1105 |
9.0900 |
9.1000 |
632 |
4 |
33 |
[+] |
| OND |
9.00 9.12 |
8.1500 9.9500 |
10:02 10:02 10:02 09:58
|
196 49 600 81
|
9,0900 9,0600 9,0600 9,0000
|
2 3 1 2 |
180 522 2000 7 |
9.0000 8.9900 8.9800 8.9500 |
9.1200 9.1600 9.1700 9.1800 |
1108 829 5000 1897 |
4 1 1 2 |
|
| ONEMORE |
2,7500 |
09:59 |
34 |
2.82 |
-2.48 % |
2050 |
2.7200 |
2.7500 |
1446 |
36 |
101 |
[+] |
| OML |
2.70 2.85 |
2.5400 3.1000 |
09:54 09:48 09:48 09:48
|
15 140 233 1262
|
2,7500 2,7000 2,7000 2,7000
|
2 2 2 5 |
2629 2360 3300 5046 |
2.7100 2.7000 2.6900 2.6800 |
2.7600 2.7700 2.7800 2.7900 |
2300 6242 4162 1074 |
2 1 2 2 |
|
| ONESANO |
0,6980 |
09:53 |
60 |
0.00 |
0.00 % |
560 |
0.6760 |
0.7000 |
5000 |
0 |
0 |
[+] |
| ONO |
0.00 0.00 |
0.6300 0.7660 |
17:00 17:00 17:00 10:37
|
228 60 12 3059
|
0,6740 0,6740 0,6740 0,7000
|
2 1 1 1 |
3272 991 31000 1000 |
0.6740 0.6720 0.6700 0.6640 |
0.7020 0.7040 0.7060 0.7100 |
500 735 6866 30 |
1 1 2 1 |
|
| OPONEOPL |
85,1000 |
10:03 |
5 |
84.90 |
0.00 % |
57 |
84.4000 |
85.1000 |
95 |
1 |
46 |
[+] |
| OPN |
84.30 85.10 |
76.5000 93.3000 |
10:02 10:02 09:59 09:59
|
6 15 5 10
|
84,5000 84,5000 84,5000 85,1000
|
3 3 1 5 |
248 2026 41 469 |
84.3000 84.2000 84.1000 84.0000 |
85.2000 85.6000 86.0000 86.1000 |
23 85 1 10 |
1 2 1 1 |
|
| OPTEAM |
6,1500 |
10:00 |
8 |
6.00 |
2.50 % |
543 |
6.0000 |
6.1500 |
557 |
15 |
92 |
[+] |
| OPM |
6.00 6.25 |
5.4000 6.6000 |
09:43 09:43 09:40 09:40
|
35 195 5 16
|
6,1500 6,1500 6,1500 6,0500
|
2 1 1 1 |
486 191 500 100 |
5.9500 5.8000 5.7500 5.7000 |
6.2000 6.2500 6.3000 6.3500 |
1122 1323 760 404 |
3 3 2 3 |
|
| ORANGEPL |
15,2700 |
10:05 |
200 |
15.27 |
0.07 % |
524 |
15.2650 |
15.2750 |
733 |
58 |
890 |
[+] |
| OPL |
15.15 15.33 |
13.7400 16.7900 |
10:04 10:03 10:03 10:03
|
195 396 200 91
|
15,2750 15,2700 15,2700 15,2700
|
2 1 2 4 |
206 200 531 1738 |
15.2600 15.2550 15.2500 15.2450 |
15.2800 15.2850 15.2900 15.2950 |
724 200 724 1658 |
3 1 2 4 |
|
| ORCOGROUP |
4,4800 |
15:27 |
15 |
0.00 |
0.00 % |
420 |
3.4600 |
4.4800 |
267 |
0 |
0 |
[+] |
| OPG |
0.00 0.00 |
4.0400 4.9200 |
15:27 13:38 15:52 15:49
|
5 5 383 100
|
4,4600 4,4600 4,4600 4,4600
|
1 1 1 1 |
100 828 928 1028 |
3.4400 3.3000 3.2800 3.2200 |
4.5200 4.6000 4.6200 4.7000 |
17123 3082 828 50 |
1 1 1 1 |
|
| OTLOG |
13,2200 |
09:00 |
7 |
13.22 |
0.00 % |
5 |
12.9800 |
13.2200 |
52 |
0 |
0 |
[+] |
| OTS |
13.22 13.22 |
11.9000 14.5400 |
15:44 15:44 15:44 15:44
|
3 9 1 8
|
13,2200 13,2200 13,2000 13,1800
|
1 2 1 1 |
93 205 30 106 |
12.9600 12.9400 12.9000 12.8800 |
13.2400 13.2800 13.3000 13.3400 |
2 78 1386 2 |
1 1 1 1 |
|
| OTMUCHOW |
5,6600 |
09:22 |
11 |
5.66 |
0.00 % |
370 |
5.5400 |
5.6600 |
1326 |
0 |
0 |
[+] |
| OTM |
5.66 5.66 |
5.1000 6.2200 |
09:00 11:50 09:00 14:21
|
1 200 1 1
|
5,6600 5,6600 5,8600 5,6600
|
1 2 1 1 |
400 210 500 500 |
5.5200 5.5000 5.4800 5.4200 |
5.8400 5.8600 5.9000 5.9400 |
439 407 669 400 |
1 1 2 1 |
|
| PANOVA |
16,1500 |
10:03 |
100 |
16.55 |
-0.92 % |
150 |
16.1500 |
16.5500 |
108 |
0 |
2 |
[+] |
| NVA |
16.15 16.55 |
14.9000 18.2000 |
09:44 09:00 09:00 09:00
|
15 1 2 3
|
16,5500 16,5500 16,5500 16,5500
|
1 1 2 1 |
200 472 741 200 |
16.0500 15.9500 15.9000 15.8000 |
16.6000 16.6500 16.7000 16.7500 |
265 506 1797 100 |
2 4 3 1 |
|
| PASSUS |
120,4000 |
10:04 |
3 |
122.00 |
-2.11 % |
40 |
120.2000 |
121.6000 |
16 |
3 |
360 |
[+] |
| PAS |
119.00 123.00 |
109.8000 134.2000 |
10:04 10:04 10:03 10:03
|
9 1 8 20
|
120,4000 121,0000 121,6000 121,6000
|
1 1 2 4 |
1 7 44 58 |
120.0000 119.6000 119.4000 119.2000 |
121.8000 122.0000 122.6000 123.0000 |
81 1023 13 86 |
2 3 2 3 |
|
| PATENTUS |
2,8600 |
10:01 |
1000 |
2.96 |
-3.38 % |
1641 |
2.8400 |
2.8600 |
1248 |
13 |
37 |
[+] |
| PAT |
2.85 2.96 |
2.6700 3.2500 |
09:53 09:50 09:36 09:23
|
411 241 30 259
|
2,8600 2,8600 2,9100 2,8500
|
1 1 2 4 |
448 600 1250 2049 |
2.8300 2.8200 2.8100 2.8000 |
2.9100 2.9200 2.9300 2.9500 |
683 1000 764 1200 |
1 1 1 1 |
|
| PCCEXOL |
2,0500 |
10:04 |
74 |
2.00 |
2.50 % |
500 |
2.0200 |
2.0500 |
3796 |
26 |
53 |
[+] |
| PCX |
1.99 2.05 |
1.8000 2.2000 |
10:03 10:01 10:01 09:59
|
29 88 470 30
|
2,0500 2,0500 2,0400 2,0400
|
2 8 3 4 |
2000 6540 4369 2506 |
2.0100 2.0000 1.9900 1.9850 |
2.0600 2.0700 2.0800 2.0900 |
4085 4650 5128 2715 |
8 3 5 6 |
|
| PCCROKITA |
68,9000 |
09:58 |
1 |
70.00 |
-0.86 % |
10 |
69.0000 |
69.5000 |
10 |
1 |
40 |
[+] |
| PCR |
68.80 70.00 |
63.0000 77.0000 |
09:58 09:43 09:43 09:41
|
5 11 2 3
|
68,9000 68,9000 69,0000 69,6000
|
1 1 2 1 |
58 64 84 16 |
68.9000 68.8000 68.7000 68.6000 |
69.6000 69.9000 70.0000 70.2000 |
87 10 134 21 |
1 1 3 2 |
|
| PCFGROUP |
3,7100 |
10:03 |
82 |
3.69 |
1.09 % |
120 |
3.7100 |
3.7700 |
885 |
2 |
8 |
[+] |
| PCF |
3.67 3.78 |
3.3200 4.0500 |
09:54 09:54 09:54 09:54
|
187 13 20 18
|
3,7750 3,7750 3,7700 3,6950
|
1 1 1 2 |
1086 36 82 2883 |
3.7050 3.6700 3.6600 3.6400 |
3.7800 3.7900 3.7950 3.8200 |
500 9 360 2095 |
1 1 1 1 |
|
| PEKABEX |
8,9600 |
09:58 |
5 |
9.16 |
-0.44 % |
20 |
8.9200 |
8.9600 |
474 |
11 |
97 |
[+] |
| PBX |
8.90 9.16 |
8.2500 10.0600 |
09:54 09:50 09:49 09:49
|
21 1815 762 238
|
8,9600 8,9500 8,9500 8,9400
|
1 1 2 2 |
500 300 110 1010 |
8.9000 8.8700 8.8600 8.8500 |
8.9900 9.0000 9.0600 9.1000 |
20 1679 8 500 |
1 2 1 1 |
|
| PEKAO |
231,5000 |
10:04 |
1 |
233.00 |
0.22 % |
349 |
231.3000 |
231.5000 |
277 |
44 |
10 082 |
[+] |
| PEO |
229.70 233.00 |
209.7000 256.3000 |
10:04 10:04 10:04 10:04
|
66 1 50 39
|
231,4000 231,4000 231,4000 231,4000
|
5 4 4 2 |
612 126 70 801 |
231.2000 231.1000 231.0000 230.9000 |
231.6000 231.7000 231.8000 231.9000 |
286 249 608 83 |
3 4 5 3 |
|
| PEPCO |
31,7000 |
10:04 |
138 |
31.79 |
-0.28 % |
416 |
31.7000 |
31.7200 |
406 |
76 |
2 409 |
[+] |
| PCO |
31.37 31.85 |
28.6200 34.9600 |
10:04 10:04 10:02 10:02
|
180 141 8 275
|
31,7000 31,7000 31,6900 31,6900
|
3 1 1 2 |
222 82 7 266 |
31.6800 31.6700 31.6600 31.6500 |
31.7300 31.7500 31.7600 31.7700 |
251 251 251 251 |
1 1 1 1 |
|
| PEPEES |
0,8700 |
09:01 |
2 |
0.87 |
0.23 % |
3200 |
0.8360 |
0.8700 |
4476 |
0 |
0 |
[+] |
| PPS |
0.87 0.87 |
0.7840 0.9560 |
14:48 09:00 10:58 10:58
|
2000 2 3660 4998
|
0,8680 0,8700 0,8700 0,8700
|
1 1 2 1 |
2 65 11037 30 |
0.8340 0.8320 0.8300 0.8200 |
0.8800 0.8860 0.9000 0.9400 |
8523 2000 30 176 |
1 1 1 2 |
|
| PGE |
10,5450 |
10:05 |
1000 |
10.56 |
0.05 % |
1870 |
10.5350 |
10.5450 |
6 |
178 |
1 872 |
[+] |
| PGE |
10.47 10.61 |
9.5000 11.6100 |
10:04 10:04 10:04 10:04
|
6 55 366 8
|
10,5450 10,5400 10,5350 10,5350
|
2 2 3 2 |
1288 1289 1767 1291 |
10.5300 10.5250 10.5200 10.5150 |
10.5500 10.5550 10.5600 10.5650 |
128 384 1121 758 |
2 1 1 1 |
|
| PGFGROUP |
0,5500 |
10:00 |
19410 |
0.56 |
-1.08 % |
590 |
0.5500 |
0.5690 |
2213 |
30 |
17 |
[+] |
| PGV |
0.54 0.57 |
0.5010 0.6110 |
10:00 09:44 09:28 09:28
|
5590 387 25 325
|
0,5530 0,5690 0,5700 0,5680
|
2 1 1 3 |
387 297 10000 17269 |
0.5440 0.5430 0.5400 0.5300 |
0.5700 0.5760 0.5790 0.5860 |
7574 29375 14000 6800 |
2 2 1 2 |
|
| PHARMENA |
3,3700 |
09:56 |
7 |
3.32 |
-2.03 % |
322 |
3.2700 |
3.3700 |
3 |
1 |
3 |
[+] |
| PHR |
3.32 3.37 |
2.9900 3.6500 |
09:17 09:05 09:00 09:00
|
168 178 332 290
|
3,3200 3,3300 3,3200 3,3200
|
1 1 2 1 |
150 104 1418 500 |
3.2600 3.2300 3.2200 3.1900 |
3.3800 3.4300 3.4400 3.4800 |
385 332 91 158 |
1 1 1 1 |
|
| PHN |
9,5800 |
09:03 |
2 |
9.58 |
0.00 % |
135 |
9.5000 |
9.5800 |
1299 |
0 |
0 |
[+] |
| PHN |
9.58 9.58 |
8.6400 10.5000 |
09:03 09:03 09:03 09:02
|
2 2 2 2
|
9,5800 9,5800 9,5800 9,5800
|
1 2 2 2 |
50 285 60 4600 |
9.4800 9.4400 9.4200 9.4000 |
9.6000 9.6600 9.6800 9.7000 |
1203 6065 1250 2079 |
1 2 1 1 |
|
| PHOTON |
1,1600 |
09:58 |
2000 |
1.39 |
-14.71 % |
2 |
1.1600 |
1.1750 |
1298 |
144 |
186 |
[+] |
| PEN |
1.13 1.49 |
1.1300 1.3800 |
09:56 09:49 09:49 09:49
|
1281 520 240 1760
|
1,1500 1,1300 1,1300 1,1300
|
1 1 2 1 |
2 482 1002 2 |
1.1550 1.1500 1.1450 1.1400 |
1.1800 1.2000 1.2300 1.2350 |
600 300 2623 10 |
1 1 1 1 |
|
| PKNORLEN |
141,6400 |
10:04 |
149 |
141.00 |
0.96 % |
142 |
141.6400 |
141.6800 |
645 |
163 |
23 058 |
[+] |
| PKN |
140.72 142.62 |
126.9000 155.1000 |
10:04 10:04 10:04 10:04
|
10 20 1 4
|
141,6400 141,6800 141,6400 141,6400
|
2 1 2 1 |
260 56 233 108 |
141.6000 141.5800 141.5400 141.5200 |
141.7000 141.7200 141.7400 141.7600 |
728 215 69 580 |
5 3 2 6 |
|
| PKOBP |
95,1600 |
10:04 |
96 |
95.21 |
0.54 % |
172 |
95.1600 |
95.2000 |
283 |
167 |
15 892 |
[+] |
| PKO |
94.24 95.31 |
85.6900 104.7200 |
10:04 10:04 10:04 10:04
|
19 102 60 47
|
95,1400 95,1400 95,1300 95,1300
|
6 5 2 4 |
1046 479 104 291 |
95.1500 95.1400 95.1300 95.1200 |
95.2100 95.2200 95.2300 95.2400 |
500 100 84 138 |
1 1 1 2 |
|
| PKPCARGO |
15,0600 |
10:04 |
100 |
14.56 |
3.51 % |
277 |
15.0500 |
15.2000 |
760 |
57 |
841 |
[+] |
| PKP |
14.40 15.28 |
13.1100 16.0100 |
10:04 10:01 10:00 09:56
|
40 1 20 1
|
15,0600 15,0500 15,0500 15,0500
|
1 1 1 3 |
244 500 500 2309 |
14.9900 14.9800 14.9400 14.9100 |
15.2200 15.2300 15.2500 15.2600 |
500 2 1160 2010 |
1 1 2 3 |
|
| PLAYWAY |
245,5000 |
10:04 |
14 |
247.00 |
-1.60 % |
16 |
244.5000 |
246.0000 |
28 |
0 |
83 |
[+] |
| PLW |
245.00 248.00 |
222.5000 271.5000 |
10:04 10:04 10:03 10:03
|
15 10 5 5
|
245,0000 245,0000 245,0000 245,5000
|
3 1 7 1 |
26 12 142 25 |
244.0000 243.5000 243.0000 242.5000 |
247.0000 247.5000 248.0000 248.5000 |
14 91 38 42 |
1 3 3 2 |
|
| PLAZACNTR |
1,5200 |
09:56 |
551 |
1.57 |
-1.81 % |
939 |
1.5200 |
1.5600 |
938 |
3 |
4 |
[+] |
| PLZ |
1.52 1.57 |
1.4120 1.7240 |
09:13 09:00 09:00 09:00
|
10 767 411 411
|
1,5200 1,5680 1,5680 1,5680
|
1 1 1 1 |
500 1304 980 70 |
1.5180 1.5100 1.5020 1.5000 |
1.5620 1.5640 1.5660 1.5700 |
411 822 603 411 |
1 2 1 1 |
|
| POINTGROUP |
2,0400 |
09:00 |
2 |
2.04 |
-0.49 % |
2 |
2.0200 |
2.1000 |
4425 |
0 |
0 |
[+] |
| PGM |
2.04 2.04 |
1.8400 2.2400 |
09:00 15:19 15:14 11:56
|
7 140 518 13
|
2,0500 2,0500 2,0100 2,0100
|
1 1 1 1 |
3981 3750 357 2000 |
2.0100 2.0000 1.9100 1.8900 |
2.1100 2.2800 2.2900 2.3000 |
3799 586 720 2143 |
1 1 1 1 |
|
| POLENERGIA |
49,6500 |
09:37 |
28 |
50.20 |
-0.50 % |
1 |
49.8000 |
50.3000 |
14 |
1 |
42 |
[+] |
| PEP |
49.65 50.30 |
45.2000 55.2000 |
09:37 09:33 09:18 09:18
|
7 1 493 50
|
49,8000 50,3000 49,8000 49,9000
|
1 1 2 4 |
5 2 47 71 |
49.7000 49.6500 49.6000 49.5500 |
50.4000 50.6000 50.7000 50.8000 |
250 248 247 307 |
1 1 1 1 |
|
| POLICE |
7,5000 |
09:52 |
49 |
7.68 |
-2.60 % |
956 |
7.5000 |
7.6800 |
409 |
1 |
4 |
[+] |
| PCE |
7.50 7.68 |
6.9200 8.4400 |
09:52 09:34 09:17 09:10
|
151 2 1 10
|
7,5200 7,6800 7,6800 7,6800
|
1 1 3 1 |
1000 200 10 25 |
7.4400 7.4200 7.4000 7.3600 |
7.7000 7.7200 7.7400 7.7800 |
1502 184 342 361 |
5 2 1 1 |
|
| POLIMEXMS |
8,3150 |
10:04 |
13 |
8.30 |
0.18 % |
79 |
8.2850 |
8.3150 |
584 |
101 |
842 |
[+] |
| PXM |
8.20 8.44 |
7.4700 9.1300 |
10:04 10:04 10:02 10:02
|
1 1 17 857
|
8,3000 8,3000 8,3150 8,2950
|
5 1 1 1 |
1839 60 2200 145 |
8.2800 8.2750 8.2650 8.2600 |
8.3200 8.3250 8.3300 8.3350 |
1103 43 43 56 |
3 1 1 1 |
|
| POLTREG |
17,3500 |
09:37 |
557 |
17.40 |
-0.29 % |
100 |
17.2000 |
17.3500 |
258 |
3 |
56 |
[+] |
| PTG |
17.30 17.40 |
15.7000 19.1000 |
09:33 09:33 09:30 09:27
|
136 317 137 135
|
17,3500 17,3500 17,3500 17,3500
|
1 4 1 1 |
70 607 29 117 |
17.0500 17.0000 16.9000 16.8500 |
17.4000 17.5000 17.6500 17.7000 |
347 651 50 200 |
1 2 1 1 |
|
| POLWAX |
0,9960 |
09:00 |
1 |
1.00 |
0.00 % |
5 |
0.9820 |
0.9960 |
5829 |
0 |
0 |
[+] |
| PWX |
1.00 1.00 |
0.8980 1.0950 |
12:43 11:44 11:42 11:42
|
150 20 2350 1201
|
0,9960 0,9960 0,9780 0,9780
|
2 1 1 3 |
420 20 20 9822 |
0.9760 0.9740 0.9720 0.9700 |
0.9980 1.0000 1.0100 1.0200 |
1058 1980 10062 4527 |
3 3 3 2 |
|
| PRAGMAINK |
3,1000 |
16:38 |
7 |
0.00 |
0.00 % |
2485 |
3.0400 |
3.1400 |
20 |
0 |
0 |
[+] |
| PRI |
0.00 0.00 |
2.8000 3.4000 |
16:38 16:38 16:38 16:38
|
5 5 5 5
|
3,1000 3,1000 3,1000 3,1000
|
1 2 1 1 |
520 350 200 200 |
3.0200 2.9800 2.9600 2.9000 |
3.1600 3.1800 3.2000 3.2200 |
70 2790 50 20 |
2 3 1 1 |
|
| PROCHEM |
25,0000 |
09:00 |
13 |
25.00 |
2.46 % |
317 |
23.9000 |
24.9000 |
402 |
0 |
1 |
[+] |
| PRM |
25.00 25.00 |
22.5000 27.5000 |
09:00 13:19 09:00 09:00
|
37 300 2 1
|
25,0000 24,4000 24,8000 24,8000
|
1 1 1 1 |
316 100 100 80 |
23.8000 23.4000 22.5000 22.4000 |
25.0000 25.1000 25.6000 25.9000 |
635 328 100 100 |
2 1 1 1 |
|
| PROJPRZEM |
17,8000 |
09:00 |
50 |
17.80 |
0.28 % |
97 |
17.4500 |
17.7500 |
440 |
0 |
4 |
[+] |
| PJP |
17.80 17.80 |
16.0500 19.5500 |
09:00 12:13 12:12 10:08
|
200 7 106 2
|
17,8000 17,7500 17,7500 17,4500
|
1 2 1 2 |
17 88 437 708 |
17.4000 17.3000 17.2000 17.0000 |
17.8000 17.8500 17.9000 18.0000 |
51 200 348 417 |
1 1 3 1 |
|
| PROTEKTOR |
1,3500 |
10:04 |
4232 |
1.42 |
-3.57 % |
505 |
1.3240 |
1.3480 |
71 |
95 |
130 |
[+] |
| PRT |
1.28 1.42 |
1.2780 1.5580 |
10:04 10:04 10:03 10:03
|
980 485 4572 428
|
1,3480 1,3480 1,3480 1,3480
|
1 1 1 1 |
2694 236 1 1 |
1.3220 1.3000 1.2980 1.2960 |
1.3500 1.3600 1.3700 1.3720 |
1572 5040 1040 7042 |
2 2 2 1 |
|
| PTWP |
138,0000 |
09:26 |
3 |
139.00 |
1.47 % |
3 |
136.5000 |
138.0000 |
47 |
0 |
5 |
[+] |
| PTW |
138.00 139.00 |
125.5000 152.5000 |
09:00 09:00 09:00 14:09
|
1 28 3 2
|
139,0000 139,0000 139,0000 136,0000
|
1 2 1 2 |
10 2 19 37 |
135.5000 135.0000 134.0000 133.5000 |
139.0000 139.5000 140.0000 141.0000 |
84 99 274 40 |
1 2 2 2 |
|
| PULAWY |
45,3000 |
09:48 |
51 |
46.40 |
-2.37 % |
27 |
45.3000 |
46.3000 |
120 |
0 |
13 |
[+] |
| ZAP |
45.30 46.50 |
41.8000 51.0000 |
09:48 09:47 09:47 09:46
|
59 5 10 10
|
45,4000 45,4000 45,5000 46,4000
|
1 2 6 1 |
20 262 226 27 |
45.2000 45.1000 45.0000 44.7000 |
46.4000 46.6000 46.8000 47.2000 |
210 100 55 1 |
2 1 2 1 |
|
| PURE |
2,4350 |
15:18 |
42 |
0.00 |
1.04 % |
3096 |
PKC |
PKC |
39554 |
0 |
0 |
[+] |
| PUR |
0.00 0.00 |
2.1700 2.6500 |
15:02 14:57 14:53 14:50
|
1 705 1000 4
|
2,4350 2,4350 2,4350 2,4350
|
1 1 1 2 |
50 40 15 11 |
2.4450 2.4300 2.4250 2.4200 |
1.9000 2.0000 2.2000 2.3000 |
1000 600 1000 800 |
1 1 1 1 |
|
| PZU |
63,5000 |
10:04 |
1 |
63.50 |
0.44 % |
337 |
63.4600 |
63.5000 |
107 |
127 |
8 058 |
[+] |
| PZU |
63.00 63.68 |
57.1600 69.8400 |
10:04 10:04 10:04 10:04
|
1 5 12 239
|
63,5000 63,4800 63,4800 63,4800
|
8 3 12 3 |
2172 1241 2033 607 |
63.4400 63.4200 63.4000 63.3800 |
63.5200 63.5400 63.5600 63.5800 |
177 303 1354 513 |
3 2 3 3 |
|
| QNATECHNO |
45,4000 |
09:51 |
50 |
45.30 |
0.22 % |
200 |
44.5000 |
45.4000 |
190 |
1 |
30 |
[+] |
| QNA |
44.50 45.40 |
40.8000 49.8000 |
09:30 09:28 09:16 09:14
|
163 10 15 5
|
45,1000 44,5000 44,5000 45,2000
|
1 1 1 1 |
43 99 48 200 |
44.3000 43.6000 43.5000 43.4000 |
45.5000 45.6000 46.7000 46.9000 |
50 29 50 250 |
1 1 1 2 |
|
| QUERCUS |
11,9000 |
09:29 |
21 |
12.16 |
-1.65 % |
300 |
11.9400 |
12.0000 |
2369 |
3 |
34 |
[+] |
| QRS |
11.82 12.16 |
10.9600 13.3600 |
09:24 09:18 09:18 09:18
|
51 2 4 200
|
11,9000 11,9000 11,9000 11,9000
|
1 9 1 1 |
439 884 15 150 |
11.9200 11.9000 11.8600 11.8400 |
12.0200 12.1400 12.1600 12.2200 |
2 500 459 629 |
1 1 2 1 |
|
| RAFAMET |
58,5000 |
09:52 |
17 |
59.20 |
-4.10 % |
40 |
58.0000 |
59.4000 |
10 |
0 |
26 |
[+] |
| RAF |
56.00 60.70 |
53.3000 65.1000 |
09:47 09:47 09:40 09:34
|
24 5 25 9
|
59,7000 59,6000 59,0000 60,0000
|
2 1 3 4 |
25 50 90 55 |
57.5000 57.2000 57.1000 57.0000 |
59.7000 59.8000 59.9000 60.0000 |
26 50 40 21 |
1 1 1 1 |
|
| RAINBOW |
137,6000 |
10:03 |
1 |
136.50 |
-0.29 % |
577 |
137.0000 |
137.6000 |
20 |
2 |
296 |
[+] |
| RBW |
136.20 138.50 |
122.9000 150.1000 |
10:01 10:01 10:00 09:55
|
1 3 10 15
|
137,6000 137,6000 137,5000 137,6000
|
1 1 2 3 |
226 58 59 548 |
136.8000 136.7000 136.6000 136.5000 |
137.7000 137.9000 138.0000 138.1000 |
92 115 58 258 |
1 2 1 2 |
|
| RANKPROGR |
3,9300 |
09:56 |
15 |
3.94 |
0.77 % |
15 |
3.8400 |
3.9300 |
136 |
0 |
0 |
[+] |
| RNK |
3.84 3.94 |
3.5450 4.3250 |
09:34 09:00 17:00 13:45
|
1 25 100 1
|
3,8350 3,9350 3,9000 3,9350
|
1 1 1 1 |
149 700 82 1856 |
3.8350 3.8050 3.7900 3.7850 |
3.9350 3.9400 3.9450 3.9700 |
74 398 181 1382 |
1 1 1 1 |
|
| RAWLPLUG |
14,6500 |
10:01 |
57 |
14.65 |
0.00 % |
140 |
14.4000 |
14.6500 |
2626 |
0 |
6 |
[+] |
| RWL |
14.55 14.65 |
13.2000 16.1000 |
09:36 09:33 09:33 09:00
|
46 100 217 14
|
14,5500 14,6500 14,6500 14,6500
|
1 1 3 2 |
527 1000 1094 53 |
14.2500 14.2000 14.1000 14.0500 |
14.7500 14.9500 15.0000 15.1000 |
1908 603 500 1339 |
1 2 1 1 |
|
| RELPOL |
5,4600 |
09:38 |
10 |
5.46 |
0.00 % |
30 |
5.4000 |
5.4600 |
1147 |
0 |
1 |
[+] |
| RLP |
5.40 5.46 |
4.9200 6.0000 |
09:38 09:08 09:02 09:02
|
30 20 30 30
|
5,4400 5,4600 5,4600 5,4000
|
2 1 2 5 |
6 334 528 1261 |
5.3800 5.3600 5.3400 5.3200 |
5.5000 5.5800 5.6000 5.6200 |
490 510 1 279 |
1 2 1 1 |
|
| REMAK |
10,4000 |
09:48 |
66 |
10.40 |
0.00 % |
48 |
10.3000 |
10.7000 |
53 |
0 |
2 |
[+] |
| RMK |
10.40 10.40 |
9.3600 11.4000 |
09:00 09:00 14:38 13:03
|
134 2 14 100
|
10,4000 10,4000 10,4000 10,1000
|
2 1 2 3 |
867 96 160 702 |
10.2500 10.2000 10.1000 10.0500 |
10.7500 10.8000 11.3000 11.4000 |
1598 192 153 467 |
2 1 2 3 |
|
| RENDER |
76,0000 |
09:12 |
15 |
76.00 |
0.00 % |
18 |
75.6000 |
76.2000 |
6 |
0 |
3 |
[+] |
| RND |
76.00 76.00 |
68.4000 83.6000 |
09:07 09:07 17:00 16:31
|
20 2 50 3
|
76,0000 76,0000 76,0000 76,0000
|
2 1 1 1 |
25 30 14 12 |
75.4000 75.0000 74.8000 74.6000 |
76.6000 79.4000 79.6000 80.6000 |
48 200 1 19 |
1 1 1 1 |
|
| ROPCZYCE |
22,4000 |
09:47 |
2 |
22.30 |
-0.44 % |
194 |
22.3000 |
22.4000 |
18 |
0 |
0 |
[+] |
| RPC |
22.30 22.40 |
20.1000 24.5000 |
09:00 15:41 15:09 14:55
|
1 25 20 5
|
22,3000 22,5000 22,5000 22,3000
|
2 2 1 2 |
220 243 300 449 |
22.1000 22.0000 21.9000 21.8000 |
22.5000 22.8000 22.9000 23.0000 |
2038 425 21 271 |
1 3 2 3 |
|
| RYVU |
23,4000 |
10:03 |
108 |
23.50 |
0.86 % |
100 |
23.2500 |
23.5000 |
118 |
5 |
106 |
[+] |
| RVU |
23.20 23.90 |
21.1500 25.8500 |
10:00 10:00 10:00 10:00
|
61 1 8 75
|
23,5500 23,4500 23,3500 23,3500
|
1 2 4 5 |
450 520 438 1326 |
23.2000 23.1500 23.1000 23.0500 |
23.7000 23.7500 23.8000 23.8500 |
800 406 1015 389 |
3 2 3 2 |
|
| SANOK |
21,5000 |
09:44 |
100 |
21.70 |
-0.46 % |
291 |
21.5000 |
21.6000 |
150 |
0 |
6 |
[+] |
| SNK |
21.50 21.70 |
19.5500 23.8000 |
09:40 09:11 09:00 09:00
|
127 50 10 5
|
21,5000 21,7000 21,7000 21,7000
|
5 3 4 3 |
888 535 649 622 |
21.4000 21.3000 21.2000 21.1000 |
21.7000 21.8000 21.9000 22.0000 |
266 257 414 1150 |
3 2 2 7 |
|
| SANTANDER |
44,3950 |
09:06 |
50 |
46.50 |
1.02 % |
10000 |
44.0150 |
44.6750 |
10000 |
1 |
33 |
[+] |
| SAN |
44.40 46.50 |
41.8500 51.1500 |
09:01 09:00 09:00 09:00
|
450 3 131 88
|
44,6200 46,5000 46,5000 46,5000
|
1 1 1 1 |
5000 140 80 100 |
44.0100 43.9100 39.8000 39.0000 |
44.6950 46.5000 47.0000 48.0000 |
5000 284 100 188 |
1 2 1 2 |
|
| SANWIL |
1,3200 |
09:48 |
30 |
1.31 |
2.33 % |
10 |
1.3200 |
1.3250 |
782 |
2 |
3 |
[+] |
| SNW |
1.31 1.32 |
1.1800 1.4400 |
09:48 09:37 16:22 14:30
|
960 999 1 11
|
1,3200 1,3100 1,2900 1,3100
|
1 2 6 1 |
1 81 8292 1384 |
1.3100 1.2900 1.2800 1.2750 |
1.3300 1.3400 1.3450 1.3500 |
14891 3509 250 20 |
1 3 1 1 |
|
| SCANWAY |
351,0000 |
10:04 |
32 |
356.00 |
0.29 % |
125 |
350.0000 |
354.0000 |
71 |
2 |
651 |
[+] |
| SCW |
349.00 360.00 |
321.0000 391.0000 |
10:04 10:04 10:04 10:04
|
10 18 17 4
|
351,0000 351,0000 351,0000 352,0000
|
3 7 3 6 |
64 72 203 63 |
349.0000 348.0000 347.0000 346.0000 |
355.0000 356.0000 357.0000 358.0000 |
49 29 155 48 |
3 2 3 4 |
|
| SCPFL |
118,0000 |
10:04 |
5 |
120.00 |
-2.48 % |
9 |
118.0000 |
118.2000 |
16 |
14 |
1 607 |
[+] |
| SCP |
111.20 120.00 |
108.0000 132.0000 |
10:04 10:04 10:03 10:03
|
30 5 1 4
|
118,0000 118,0000 117,8000 117,8000
|
2 1 3 2 |
8 150 384 211 |
117.4000 117.2000 117.0000 116.8000 |
118.4000 118.6000 118.8000 119.0000 |
70 5 156 1422 |
2 1 2 7 |
|
| SECOGROUP |
36,6000 |
09:10 |
1 |
36.60 |
0.55 % |
230 |
35.0000 |
36.6000 |
219 |
0 |
0 |
[+] |
| SWG |
36.60 36.60 |
33.0000 40.2000 |
09:00 09:00 16:47 16:46
|
116 14 53 47
|
36,4000 36,4000 35,8000 35,8000
|
1 2 1 1 |
33 116 1 1 |
32.4000 31.8000 31.6000 31.4000 |
37.2000 38.0000 38.2000 38.6000 |
5 574 100 50 |
1 2 1 1 |
|
| SEKO |
10,3000 |
09:54 |
1 |
10.35 |
0.00 % |
964 |
10.2000 |
10.3000 |
5031 |
0 |
3 |
[+] |
| SEK |
10.20 10.35 |
9.3200 11.3500 |
09:17 09:07 09:03 09:02
|
15 1 23 1
|
10,2000 10,3000 10,3000 10,3000
|
4 7 8 3 |
2072 9387 2222 111 |
10.1000 10.0500 10.0000 9.9800 |
10.3500 10.4000 10.4500 10.5000 |
614 4734 948 1021 |
3 3 7 4 |
|
| SELENAFM |
48,3000 |
10:04 |
5 |
48.50 |
-0.41 % |
50 |
48.2000 |
48.3000 |
10 |
1 |
39 |
[+] |
| SEL |
48.20 48.50 |
43.7000 53.2000 |
09:55 09:40 09:38 09:38
|
2 1 4 1
|
48,3000 48,3000 48,3000 48,3000
|
1 6 3 7 |
15 151 144 152 |
48.1000 48.0000 47.6000 47.5000 |
48.5000 48.7000 48.8000 49.0000 |
316 5 499 299 |
2 1 2 2 |
|
| SELVITA |
31,7000 |
10:01 |
1 |
31.60 |
0.32 % |
508 |
31.4500 |
31.7000 |
151 |
5 |
148 |
[+] |
| SLV |
31.45 31.85 |
28.4500 34.7500 |
10:01 10:01 10:01 09:56
|
63 5 10 16
|
31,7000 31,6500 31,6000 31,5000
|
4 1 4 2 |
143 15 364 26 |
31.4000 31.3500 31.3000 31.2500 |
31.9000 32.0000 32.0500 32.1000 |
1306 165 187 1090 |
1 2 1 2 |
|
| SFINKS |
0,4420 |
09:00 |
427 |
0.44 |
-0.45 % |
2800 |
0.4320 |
0.4420 |
4203 |
1 |
0 |
[+] |
| SFS |
0.44 0.44 |
0.3980 0.4860 |
09:00 16:37 16:34 16:34
|
600 2241 109 1091
|
0,4420 0,4440 0,4440 0,4430
|
1 6 2 4 |
1121 20425 3492 4528 |
0.4310 0.4300 0.4280 0.4270 |
0.4440 0.4450 0.4480 0.4500 |
6780 11867 9900 22665 |
2 2 2 5 |
|
| SHOPER |
39,9000 |
09:59 |
1 |
40.00 |
0.76 % |
46 |
39.4500 |
39.9000 |
171 |
1 |
38 |
[+] |
| SHO |
39.20 40.00 |
36.0000 44.0000 |
09:59 09:55 09:52 09:52
|
12 3 1 4
|
39,9000 39,9000 39,9000 39,4500
|
1 1 4 3 |
65 5 248 113 |
39.4000 39.3000 39.2500 39.2000 |
39.9500 40.0000 40.2000 40.2500 |
50 185 86 277 |
1 1 2 3 |
|
| SILVANO |
5,2800 |
09:39 |
9 |
5.28 |
0.00 % |
411 |
5.0600 |
5.2800 |
185 |
0 |
0 |
[+] |
| SFG |
5.28 5.28 |
4.7600 5.8000 |
17:00 17:00 15:46 15:46
|
33 167 167 4
|
5,2800 5,2800 4,9000 4,9400
|
1 1 1 1 |
1000 365 100 1650 |
5.0400 4.9000 4.8600 4.8500 |
5.3000 5.4400 5.5600 5.8600 |
386 213 123 812 |
1 1 1 1 |
|
| SIMFABRIC |
1,6060 |
16:43 |
30 |
0.00 |
0.00 % |
988 |
1.5400 |
1.6100 |
329 |
0 |
0 |
[+] |
| SIM |
0.00 0.00 |
1.4460 1.7660 |
16:43 16:16 13:42 13:42
|
15 309 868 1132
|
1,5620 1,5620 1,6080 1,6080
|
1 2 2 1 |
600 1147 750 1800 |
1.5380 1.5360 1.5340 1.5240 |
1.6160 1.6180 1.6220 1.6320 |
294 3168 1400 580 |
1 2 1 1 |
|
| SKARBIEC |
36,5000 |
09:27 |
6 |
36.50 |
-0.27 % |
155 |
36.1000 |
36.5000 |
67 |
0 |
7 |
[+] |
| SKH |
36.10 36.50 |
32.9000 40.1000 |
09:17 09:07 09:05 09:00
|
16 27 50 20
|
36,1000 36,5000 36,5000 36,5000
|
1 1 1 2 |
100 100 3 501 |
36.0000 35.8000 35.5000 35.4000 |
36.7000 37.0000 37.1000 37.2000 |
246 1096 102 22 |
1 3 1 2 |
|
| SKYLINE |
1,5000 |
09:42 |
1 |
0.00 |
0.00 % |
288 |
1.4300 |
1.5000 |
6549 |
0 |
0 |
[+] |
| SKL |
0.00 0.00 |
1.3500 1.6500 |
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 |
86,6000 |
09:33 |
13 |
86.60 |
0.00 % |
3 |
86.2000 |
86.6000 |
908 |
0 |
9 |
[+] |
| SKA |
86.60 86.60 |
78.0000 95.2000 |
09:12 09:00 09:00 09:00
|
46 32 1 8
|
86,6000 86,6000 86,6000 86,6000
|
3 2 1 2 |
19 2 11 6 |
86.0000 85.8000 85.6000 85.4000 |
87.0000 87.4000 87.6000 87.8000 |
61 31 120 40 |
2 2 1 1 |
|
| SONEL |
15,1000 |
09:16 |
10 |
15.00 |
0.00 % |
10 |
14.9500 |
15.1000 |
305 |
0 |
1 |
[+] |
| SON |
15.00 15.10 |
13.5000 16.5000 |
09:01 09:00 09:00 09:00
|
10 5 5 30
|
15,0000 15,0000 15,0000 15,0000
|
1 1 1 1 |
668 10 200 8 |
14.9000 14.8500 14.8000 14.7500 |
15.2000 15.3000 15.3500 15.4000 |
89 312 495 20 |
2 2 1 1 |
|
| SOPHARMA |
7,3800 |
09:39 |
27 |
8.20 |
-8.21 % |
500 |
7.4000 |
8.2000 |
464 |
0 |
1 |
[+] |
| SPH |
7.38 8.20 |
7.3800 9.0200 |
09:00 13:46 13:10 13:05
|
134 1149 150 150
|
8,2000 8,0400 8,0400 8,0400
|
1 1 2 1 |
53 140 363 99 |
7.3800 7.2000 6.9000 6.7400 |
8.8800 8.9000 9.0000 9.6800 |
89 150 142 80 |
1 1 1 1 |
|
| SPYROSOFT |
420,0000 |
09:59 |
95 |
416.00 |
0.96 % |
19 |
416.0000 |
419.0000 |
1 |
0 |
44 |
[+] |
| SPR |
416.00 420.00 |
375.0000 457.0000 |
09:59 09:59 09:59 09:15
|
1 3 1 1
|
420,0000 419,0000 419,0000 416,0000
|
2 2 1 2 |
13 27 1 6 |
415.0000 414.0000 412.0000 411.0000 |
420.0000 421.0000 422.0000 426.0000 |
155 2 21 60 |
1 1 1 1 |
|
| STALEXP |
2,9800 |
10:04 |
17662 |
2.95 |
1.02 % |
2439 |
2.9400 |
2.9900 |
13816 |
93 |
276 |
[+] |
| STX |
2.92 2.98 |
2.6550 3.2450 |
10:04 10:04 10:04 10:04
|
1209 13 7 4900
|
2,9800 2,9800 2,9800 2,9800
|
1 3 4 9 |
5646 4020 3342 11235 |
2.9350 2.9300 2.9250 2.9200 |
2.9950 3.0000 3.0050 3.0100 |
34094 47616 2000 550 |
4 30 1 1 |
|
| STALPROD |
247,0000 |
09:49 |
1 |
243.00 |
1.23 % |
3 |
247.0000 |
248.0000 |
35 |
0 |
30 |
[+] |
| STP |
243.00 247.00 |
219.0000 267.0000 |
09:46 09:44 09:42 09:42
|
5 4 4 5
|
247,0000 247,0000 247,0000 247,0000
|
2 1 1 3 |
40 335 35 28 |
244.0000 243.0000 242.0000 241.0000 |
249.0000 250.0000 251.0000 252.0000 |
70 194 5 26 |
4 6 1 3 |
|
| STALPROFI |
9,4000 |
10:01 |
303 |
9.44 |
1.08 % |
145 |
9.4000 |
9.4400 |
195 |
6 |
61 |
[+] |
| STF |
9.40 9.50 |
8.5000 10.3500 |
09:56 09:51 09:44 09:40
|
200 2 100 43
|
9,4000 9,4000 9,4000 9,4400
|
1 1 1 1 |
220 21 504 250 |
9.3600 9.3200 9.3000 9.2800 |
9.4600 9.4800 9.5000 9.5200 |
402 5259 6128 250 |
3 1 8 1 |
|
| STAPORKOW |
4,6000 |
10:02 |
1700 |
4.74 |
-2.95 % |
100 |
4.5600 |
4.6400 |
1 |
11 |
50 |
[+] |
| ZUK |
4.60 4.78 |
4.2800 5.2000 |
09:59 09:59 09:59 09:30
|
100 242 1 2
|
4,6000 4,6000 4,6200 4,7800
|
1 2 2 2 |
9500 2561 3962 2846 |
4.5400 4.5200 4.5000 4.4800 |
4.7800 4.8600 4.8800 4.9000 |
901 573 2492 756 |
1 1 5 1 |
|
| SUNEX |
2,8000 |
09:53 |
500 |
2.86 |
-1.58 % |
1354 |
2.7800 |
2.8350 |
135 |
6 |
16 |
[+] |
| SNX |
2.78 2.86 |
2.5750 3.1450 |
09:52 09:41 09:38 09:04
|
12 121 14 350
|
2,7850 2,7850 2,7850 2,7800
|
1 1 4 4 |
463 67 2209 776 |
2.7750 2.7650 2.7600 2.7500 |
2.8400 2.8550 2.8600 2.8650 |
366 706 1548 350 |
1 1 3 1 |
|
| SYGNITY |
79,3000 |
09:55 |
6 |
82.20 |
-2.10 % |
70 |
79.4000 |
79.9000 |
84 |
2 |
154 |
[+] |
| SGN |
79.30 82.20 |
74.0000 90.4000 |
09:55 09:50 09:50 09:50
|
4 1 40 14
|
79,4000 79,8000 79,5000 79,6000
|
1 3 1 1 |
4 346 1 430 |
79.3000 79.2000 79.1000 79.0000 |
80.0000 81.0000 81.1000 81.3000 |
55 168 43 50 |
2 1 1 1 |
|
| SYNEKTIK |
286,4000 |
10:04 |
3 |
289.20 |
1.34 % |
26 |
285.6000 |
286.4000 |
36 |
3 |
915 |
[+] |
| SNT |
282.80 289.20 |
260.4000 318.0000 |
10:04 10:04 10:03 10:03
|
1 1 3 18
|
286,4000 286,4000 286,4000 286,0000
|
1 2 4 4 |
8 163 26 147 |
285.4000 285.2000 285.0000 284.8000 |
286.6000 286.8000 287.0000 287.2000 |
9 37 227 18 |
1 2 4 1 |
|
| SYNTHAVERSE |
3,1300 |
10:04 |
51 |
3.18 |
-1.57 % |
749 |
3.1300 |
3.1350 |
7184 |
8 |
25 |
[+] |
| SVE |
3.13 3.18 |
2.8650 3.4950 |
10:04 09:49 09:41 09:34
|
101 2000 18 150
|
3,1300 3,1300 3,1350 3,1350
|
2 1 2 3 |
1500 4 1500 1993 |
3.1200 3.1150 3.1100 3.1000 |
3.1850 3.1900 3.1950 3.2000 |
1492 2504 2500 4083 |
2 2 2 4 |
|
| TALEX |
18,4000 |
10:02 |
25 |
18.80 |
2.79 % |
112 |
17.9000 |
18.6000 |
538 |
0 |
1 |
[+] |
| TLX |
18.40 18.80 |
17.0000 20.6000 |
10:02 10:02 09:01 11:50
|
25 25 2 68
|
18,4000 18,4000 18,8000 17,9000
|
1 1 2 1 |
562 87 31 117 |
17.8000 17.1000 17.0000 16.9000 |
18.7000 18.8000 18.9000 19.2000 |
550 456 728 109 |
1 1 1 1 |
|
| TARCZYNSKI |
118,5000 |
09:56 |
1 |
122.00 |
-2.87 % |
1 |
120.0000 |
121.0000 |
62 |
0 |
32 |
[+] |
| TAR |
118.50 122.00 |
110.0000 134.0000 |
09:56 09:26 09:26 09:26
|
1 4 64 1
|
120,5000 119,0000 119,0000 119,0000
|
1 1 5 2 |
1 1 103 55 |
119.5000 119.0000 118.5000 118.0000 |
121.5000 122.0000 122.5000 123.0000 |
18 101 32 27 |
1 2 2 1 |
|
| TATRY MOUNTAIN |
92,0000 |
09:55 |
1 |
92.00 |
5.75 % |
2 |
87.5000 |
92.0000 |
363 |
0 |
0 |
[+] |
| TMR |
92.00 92.00 |
83.0000 101.0000 |
10:27 10:18 13:33 11:46
|
1 1 1 70
|
87,0000 89,5000 89,5000 90,0000
|
1 3 2 1 |
5 20 22 7 |
82.0000 81.5000 81.0000 80.0000 |
93.0000 94.0000 99.0000 100.0000 |
50 4 1 6 |
1 1 1 1 |
|
| TAURONPE |
9,3680 |
10:04 |
1 |
9.50 |
-1.39 % |
902 |
9.3600 |
9.3680 |
863 |
339 |
3 184 |
[+] |
| TPE |
9.30 9.56 |
8.5500 10.4500 |
10:04 10:04 10:04 10:04
|
391 500 221 241
|
9,3580 9,3580 9,3580 9,3580
|
1 1 4 2 |
5 494 1909 2500 |
9.3580 9.3560 9.3540 9.3520 |
9.3700 9.3740 9.3760 9.3780 |
536 490 843 485 |
2 1 1 1 |
|
| TENDERHUT |
5,8400 |
15:44 |
26 |
0.00 |
0.00 % |
13 |
5.8400 |
5.8600 |
13 |
0 |
0 |
[+] |
| THG |
0.00 0.00 |
5.2600 6.4200 |
09:27 09:27 09:27 09:27
|
1 40 40 40
|
5,8400 5,8400 5,8400 5,8400
|
1 1 1 1 |
40 25 40 2 |
5.8200 5.8000 5.7800 5.7600 |
5.9200 5.9400 5.9600 5.9800 |
55 50 50 50 |
2 1 1 1 |
|
| TERMOREX |
0,7000 |
09:00 |
200 |
0.70 |
0.00 % |
790 |
0.6900 |
0.7000 |
178 |
0 |
0 |
[+] |
| TRR |
0.70 0.70 |
0.6300 0.7700 |
09:00 16:41 11:35 11:34
|
100 22 400 100
|
0,7000 0,7000 0,6950 0,6950
|
2 1 2 1 |
2191 500 11690 500 |
0.6800 0.6750 0.6700 0.6650 |
0.7050 0.7100 0.7150 0.7200 |
500 500 2701 11000 |
1 1 2 2 |
|
| TESGAS |
1,9650 |
09:06 |
300 |
1.97 |
1.55 % |
428 |
1.9050 |
1.9600 |
5103 |
1 |
3 |
[+] |
| TSG |
1.97 1.97 |
1.7700 2.1600 |
09:00 16:39 16:39 15:13
|
1000 643 10000 382
|
1,9650 1,9350 1,9300 1,9050
|
4 1 3 1 |
1437 100 1700 500 |
1.9000 1.8950 1.8900 1.8850 |
1.9700 1.9750 1.9900 2.0000 |
10000 1650 1000 10000 |
1 1 1 1 |
|
| TEXT |
41,1600 |
10:03 |
50 |
40.18 |
2.64 % |
208 |
41.1200 |
41.2600 |
135 |
15 |
612 |
[+] |
| TXT |
40.18 41.48 |
36.1800 44.1800 |
10:02 09:58 09:58 09:58
|
1 2 90 60
|
41,2800 41,2800 41,2800 41,2600
|
1 2 1 2 |
25 9 11 105 |
41.1000 41.0600 41.0200 41.0000 |
41.2800 41.3000 41.3800 41.4000 |
66 373 105 317 |
2 2 2 4 |
|
| TORPOL |
71,7000 |
10:04 |
12 |
72.00 |
-0.42 % |
756 |
71.6000 |
72.0000 |
46 |
1 |
78 |
[+] |
| TOR |
71.70 72.40 |
64.8000 79.2000 |
10:04 10:04 10:04 10:04
|
12 110 11 1
|
71,7000 71,7000 71,7000 71,9000
|
3 2 1 3 |
108 224 470 296 |
71.5000 71.2000 71.1000 71.0000 |
72.1000 72.2000 72.3000 72.4000 |
15 171 41 81 |
1 3 2 2 |
|
| TOYA |
8,9900 |
09:57 |
1 |
9.14 |
-0.77 % |
563 |
8.9500 |
8.9900 |
1395 |
10 |
88 |
[+] |
| TOA |
8.91 9.16 |
8.2300 10.0400 |
09:56 09:56 09:53 09:49
|
11 4 179 5
|
8,9500 8,9900 8,9900 9,0000
|
1 4 5 15 |
144 285 1231 3266 |
8.9300 8.9200 8.9100 8.9000 |
9.0000 9.0800 9.1000 9.1300 |
3899 9 1407 1836 |
4 1 3 1 |
|
| TRAKCJA |
4,0700 |
10:02 |
10 |
4.00 |
1.50 % |
459 |
4.0350 |
4.0700 |
1052 |
17 |
67 |
[+] |
| TRK |
3.99 4.07 |
3.6000 4.4000 |
10:02 09:57 09:56 09:56
|
100 650 404 396
|
4,0650 4,0400 4,0600 4,0600
|
1 2 1 1 |
800 105 100 100 |
4.0300 4.0250 4.0150 4.0100 |
4.0750 4.0850 4.1000 4.1100 |
100 250 2304 145 |
1 1 3 1 |
|
| TRANSPOL |
18,0000 |
10:01 |
10 |
17.90 |
1.41 % |
563 |
17.8000 |
18.0000 |
497 |
0 |
8 |
[+] |
| TRN |
17.75 18.10 |
16.1500 19.6500 |
09:55 09:44 09:41 09:35
|
10 20 10 5
|
18,0000 18,0500 18,0500 18,0500
|
4 1 3 2 |
502 10 1062 20 |
17.7500 17.7000 17.6500 17.6000 |
18.0500 18.1000 18.1500 18.2000 |
518 430 381 174 |
1 1 1 2 |
|
| TSGAMES |
107,1000 |
10:04 |
43 |
108.30 |
-0.19 % |
45 |
107.0000 |
107.2000 |
88 |
11 |
1 229 |
[+] |
| TEN |
106.80 108.70 |
97.5000 119.1000 |
10:04 10:04 10:04 10:04
|
2 43 40 43
|
107,2000 107,2000 107,2000 107,2000
|
1 6 2 6 |
41 788 2 462 |
106.9000 106.8000 106.7000 106.6000 |
107.3000 107.4000 107.5000 107.6000 |
87 36 258 281 |
2 1 2 3 |
|
| ULMA |
63,0000 |
09:02 |
1 |
63.00 |
0.00 % |
130 |
60.0000 |
62.0000 |
31 |
0 |
0 |
[+] |
| ULM |
63.00 63.00 |
57.0000 69.0000 |
09:00 17:00 16:46 16:25
|
1 75 150 25
|
63,0000 61,0000 61,0000 60,0000
|
2 1 1 2 |
30 34 1 17 |
59.0000 58.5000 58.0000 57.0000 |
63.0000 63.5000 64.0000 64.5000 |
226 19 49 813 |
3 1 1 3 |
|
| ULTGAMES |
14,5000 |
09:26 |
188 |
15.15 |
-3.33 % |
1031 |
14.5000 |
15.0500 |
85 |
2 |
28 |
[+] |
| ULG |
14.50 15.15 |
13.6500 16.6500 |
09:26 09:26 09:26 09:26
|
15 88 300 1
|
14,5000 14,5000 14,5500 14,6000
|
1 1 3 1 |
500 334 1662 1 |
14.4000 14.0500 14.0000 13.8500 |
15.1000 15.1500 15.2000 15.2500 |
1000 513 135 94 |
1 2 1 2 |
|
| UNIBEP |
15,0000 |
09:53 |
1032 |
14.92 |
0.54 % |
940 |
14.9400 |
15.0400 |
325 |
7 |
109 |
[+] |
| UNI |
14.92 15.00 |
13.4400 16.4000 |
09:53 09:49 09:49 09:49
|
674 1700 100 40
|
15,0000 15,0000 15,0000 15,0000
|
1 1 1 2 |
200 40 150 102 |
14.8000 14.7400 14.7200 14.7000 |
15.0600 15.0800 15.1000 15.1200 |
160 142 452 42 |
2 3 3 2 |
|
| UNICREDIT |
299,8500 |
10:03 |
10 |
295.00 |
1.04 % |
1000 |
300.0000 |
302.4500 |
1000 |
0 |
4 |
[+] |
| UCG |
295.00 299.85 |
265.5000 324.5000 |
09:00 15:54 15:34 11:59
|
2 10 10 7
|
295,0000 296,7500 296,6000 299,0000
|
1 1 0 0 |
1000 60 0 0 |
299.9000 26.0000 0.0000 0.0000 |
312.0000 314.0000 315.0000 330.0000 |
4 10 1 10 |
1 1 1 1 |
|
| UNIMOT |
168,2000 |
10:02 |
10 |
167.00 |
0.84 % |
21 |
168.0000 |
168.2000 |
50 |
1 |
207 |
[+] |
| UNT |
166.60 168.20 |
150.4000 183.6000 |
09:59 09:59 09:56 09:56
|
1 3 35 99
|
168,2000 168,2000 168,2000 168,2000
|
1 2 2 2 |
30 974 1200 612 |
167.6000 167.4000 167.2000 167.0000 |
168.6000 168.8000 169.0000 169.2000 |
5 109 253 13 |
1 2 9 1 |
|
| URTESTE |
43,0000 |
09:39 |
2 |
43.00 |
-1.15 % |
37 |
43.0000 |
43.5000 |
13 |
0 |
0 |
[+] |
| URT |
43.00 43.00 |
38.7000 47.3000 |
09:31 16:33 16:15 15:54
|
9 1 29 1
|
43,0000 43,5000 43,1000 43,5000
|
1 2 1 1 |
9 12 180 9 |
42.7000 42.3000 42.2000 42.1000 |
43.6000 43.7000 43.8000 43.9000 |
8 12 10 12 |
1 1 1 1 |
|
| VERCOM |
123,6000 |
10:03 |
5 |
122.40 |
0.82 % |
10 |
123.0000 |
123.6000 |
98 |
3 |
405 |
[+] |
| VRC |
120.60 125.00 |
110.2000 134.6000 |
10:01 09:58 09:58 09:58
|
1 2 4 3
|
123,6000 123,6000 123,6000 123,6000
|
1 1 1 2 |
16 133 20 280 |
122.6000 122.0000 121.8000 121.6000 |
124.0000 124.8000 125.0000 125.2000 |
30 268 431 130 |
1 4 4 1 |
|
| VIGOSYS |
546,0000 |
09:59 |
7 |
560.00 |
-2.50 % |
1 |
544.0000 |
558.0000 |
5 |
0 |
120 |
[+] |
| VGO |
546.00 570.00 |
504.0000 616.0000 |
09:59 09:59 09:59 09:59
|
6 52 5 5
|
546,0000 548,0000 548,0000 548,0000
|
4 1 3 2 |
39 95 16 24 |
540.0000 538.0000 534.0000 532.0000 |
560.0000 566.0000 568.0000 570.0000 |
8 35 13 101 |
2 2 3 3 |
|
| VINDEXUS |
14,1500 |
09:35 |
53 |
14.00 |
0.35 % |
570 |
14.0000 |
14.1500 |
791 |
1 |
9 |
[+] |
| VIN |
14.00 14.15 |
12.6000 15.4000 |
09:35 09:34 09:34 09:00
|
35 34 1 500
|
14,1500 14,1500 14,1500 14,0000
|
1 2 2 3 |
211 422 939 259 |
13.8500 13.8000 13.7500 13.7000 |
14.2000 14.3000 14.3500 14.4500 |
820 1879 1089 307 |
1 2 2 3 |
|
| VIVID |
0,6410 |
09:37 |
470 |
0.63 |
0.31 % |
4906 |
0.6290 |
0.6410 |
67 |
7 |
4 |
[+] |
| VVD |
0.63 0.64 |
0.5670 0.6910 |
09:37 09:34 09:34 09:34
|
310 150 200 30
|
0,6300 0,6410 0,6400 0,6390
|
1 1 1 1 |
2980 92 30 1720 |
0.6250 0.6230 0.6210 0.6120 |
0.6420 0.6430 0.6450 0.6460 |
796 15453 30 2750 |
2 1 1 1 |
|
| VOTUM |
51,9000 |
10:04 |
1 |
52.30 |
1.37 % |
28 |
51.8000 |
51.9000 |
1833 |
6 |
296 |
[+] |
| VOT |
51.50 52.30 |
47.1000 57.5000 |
10:03 09:59 09:55 09:52
|
5 1 60 7
|
51,9000 51,9000 51,9000 51,9000
|
2 4 5 2 |
68 416 1694 267 |
51.7000 51.6000 51.5000 51.4000 |
52.0000 52.1000 52.2000 52.3000 |
2277 20 318 457 |
8 1 7 6 |
|
| VOXEL |
99,4000 |
10:04 |
1 |
101.60 |
-1.39 % |
40 |
99.3000 |
99.8000 |
101 |
1 |
105 |
[+] |
| VOX |
99.40 101.60 |
91.5000 111.6000 |
10:04 10:04 10:04 10:04
|
14 20 1 50
|
99,4000 99,4000 99,4000 99,4000
|
3 2 12 2 |
76 60 540 150 |
99.2000 99.1000 99.0000 98.7000 |
100.2000 100.6000 100.8000 101.0000 |
62 211 50 826 |
1 1 2 5 |
|
| VRGSA |
5,2600 |
09:55 |
2 |
5.26 |
0.00 % |
5000 |
5.2200 |
5.2600 |
956 |
2 |
9 |
[+] |
| VRG |
5.20 5.26 |
4.7400 5.7800 |
09:46 09:24 09:24 09:24
|
435 848 85 115
|
5,2600 5,2000 5,2200 5,2200
|
4 1 2 4 |
80720 1500 1850 5421 |
5.2000 5.1800 5.1600 5.1400 |
5.2800 5.3000 5.3200 5.3400 |
2982 5702 6825 57735 |
2 9 3 4 |
|
| WARIMPEX |
2,3600 |
09:38 |
277 |
2.36 |
-3.28 % |
893 |
2.3500 |
2.4100 |
2000 |
3 |
7 |
[+] |
| WXF |
2.34 2.36 |
2.1300 2.5900 |
09:37 09:34 09:09 09:00
|
500 2000 10 41
|
2,3400 2,3400 2,3600 2,3600
|
1 1 2 2 |
499 2000 1257 1021 |
2.3400 2.3300 2.3200 2.3100 |
2.4200 2.4400 2.4500 2.4600 |
500 4176 10 2650 |
1 2 1 2 |
|
| WASKO |
8,4000 |
10:03 |
210 |
8.50 |
-0.71 % |
120 |
8.2200 |
8.4000 |
285 |
10 |
81 |
[+] |
| WAS |
8.20 8.50 |
7.6600 9.3400 |
09:57 09:57 09:57 09:53
|
502 185 213 157
|
8,2000 8,2000 8,2400 8,2400
|
1 4 1 2 |
43 4040 100 460 |
8.1600 8.1200 8.1000 8.0600 |
8.4200 8.4400 8.4600 8.4800 |
741 221 2123 977 |
2 1 2 2 |
|
| WAWEL |
796,0000 |
10:03 |
1 |
792.00 |
2.31 % |
9 |
776.0000 |
796.0000 |
17 |
0 |
13 |
[+] |
| WWL |
792.00 798.00 |
714.0000 870.0000 |
09:28 09:28 09:28 09:00
|
2 1 2 1
|
798,0000 796,0000 792,0000 792,0000
|
1 2 1 3 |
2 3 3 91 |
774.0000 772.0000 770.0000 768.0000 |
798.0000 800.0000 802.0000 804.0000 |
3 205 1 16 |
1 2 1 1 |
|
| WIELTON |
5,6400 |
09:59 |
10 |
5.69 |
1.08 % |
5 |
5.6300 |
5.6400 |
23 |
7 |
42 |
[+] |
| WLT |
5.61 5.74 |
5.1300 6.2500 |
09:58 09:57 09:51 09:48
|
100 42 25 353
|
5,6500 5,6500 5,6500 5,6500
|
1 2 3 3 |
200 235 515 358 |
5.6200 5.6100 5.6000 5.5800 |
5.6500 5.6600 5.6700 5.6800 |
2278 5 5 469 |
3 1 1 3 |
|
| WIKANA |
7,7000 |
09:54 |
6 |
7.40 |
0.00 % |
1 |
7.5000 |
7.7000 |
3649 |
0 |
0 |
[+] |
| WIK |
7.40 7.70 |
6.7000 8.1000 |
09:03 09:00 09:08 09:07
|
10 1 10 348
|
7,7000 7,4000 7,7000 7,4000
|
1 1 1 2 |
644 1040 410 2 |
7.4000 7.3500 7.2500 7.2000 |
7.9000 8.0000 8.0500 8.1000 |
500 1237 415 201 |
1 3 1 1 |
|
| WIRTUALNA |
58,4000 |
10:01 |
13 |
58.40 |
0.00 % |
5601 |
58.4000 |
58.5000 |
4725 |
1 |
34 |
[+] |
| WPL |
58.40 58.50 |
52.6000 64.2000 |
09:51 09:49 09:49 09:42
|
13 26 1 60
|
58,4000 58,4000 58,4000 58,4000
|
6 14 3 9 |
37052 37619 1100 2286 |
58.3000 58.2000 58.1000 58.0000 |
58.6000 58.7000 58.8000 58.9000 |
6001 456 1229 423 |
15 7 7 6 |
|
| WITTCHEN |
15,8600 |
09:58 |
64 |
15.81 |
-0.25 % |
1 |
15.8100 |
15.8600 |
46 |
5 |
79 |
[+] |
| WTN |
15.77 15.90 |
14.2300 17.3900 |
09:58 09:49 09:49 09:49
|
30 64 1 47
|
15,8600 15,8900 15,8900 15,8900
|
2 1 3 2 |
11 1 206 180 |
15.8000 15.7800 15.7700 15.7600 |
15.8800 15.8900 15.9000 15.9400 |
1 143 934 1 |
1 5 3 1 |
|
| WOODPCKR |
2,9200 |
09:00 |
47 |
2.92 |
1.74 % |
781 |
2.8100 |
2.9100 |
990 |
2 |
6 |
[+] |
| WPR |
2.92 2.92 |
2.6300 3.2100 |
09:00 09:00 09:00 09:00
|
20 950 54 629
|
2,9200 2,9200 2,9200 2,9200
|
3 2 1 2 |
807 2694 555 355 |
2.8000 2.7900 2.7800 2.7500 |
2.9200 2.9300 2.9400 2.9700 |
3332 300 1111 1000 |
4 1 1 1 |
|
| XPLUS |
2,5400 |
09:43 |
37 |
2.65 |
-3.05 % |
99 |
2.4500 |
2.5600 |
395 |
8 |
22 |
[+] |
| XPL |
2.45 2.72 |
2.3900 2.9100 |
09:41 09:41 09:41 09:41
|
1 200 432 1
|
2,4500 2,4500 2,4500 2,4500
|
1 2 1 1 |
100 230 500 7000 |
2.4400 2.4300 2.4100 2.4000 |
2.6000 2.6200 2.6500 2.7000 |
100 200 200 200 |
1 1 1 1 |
|
| XTB |
102,1200 |
10:05 |
45 |
102.00 |
1.59 % |
160 |
102.0200 |
102.0600 |
280 |
90 |
9 173 |
[+] |
| XTB |
100.72 102.54 |
91.8000 112.2000 |
10:05 10:05 10:05 10:05
|
34 83 43 36
|
102,1400 102,1200 102,1200 102,1200
|
1 1 2 1 |
299 100 98 940 |
102.0000 101.9800 101.9600 101.9400 |
102.1000 102.1200 102.1400 102.1800 |
228 162 34 234 |
3 3 1 4 |
|
| XTPL |
60,0000 |
10:03 |
24 |
61.00 |
-1.64 % |
6 |
59.9000 |
60.0000 |
76 |
1 |
44 |
[+] |
| XTP |
60.00 61.00 |
54.9000 67.1000 |
10:01 09:59 09:59 09:59
|
2 18 1 36
|
60,4000 60,0000 60,0000 60,0000
|
1 1 3 2 |
5 5 105 220 |
59.8000 59.7000 59.6000 59.5000 |
60.4000 60.5000 60.6000 60.7000 |
16 52 50 100 |
3 2 1 1 |
|
| YARRL |
5,8000 |
09:32 |
300 |
5.78 |
-1.69 % |
161 |
5.7800 |
5.8000 |
857 |
1 |
3 |
[+] |
| YRL |
5.78 5.80 |
5.2200 6.3400 |
09:00 09:00 09:00 09:00
|
39 50 100 51
|
5,7800 5,7800 5,7800 5,7800
|
3 2 3 1 |
130 170 505 532 |
5.7400 5.7200 5.7000 5.6800 |
5.9400 5.9600 6.0200 6.1800 |
1275 890 75 150 |
5 1 1 1 |
|
| ZABKA |
22,7200 |
10:04 |
158 |
23.21 |
-1.13 % |
3232 |
22.7200 |
22.7400 |
888 |
696 |
15 912 |
[+] |
| ZAB |
22.64 23.21 |
20.8900 25.5300 |
10:04 10:04 10:04 10:03
|
260 324 562 25
|
22,7400 22,7400 22,7400 22,7400
|
2 6 3 4 |
1725 2060 882 3736 |
22.7100 22.7000 22.6900 22.6800 |
22.7500 22.7600 22.7700 22.7800 |
2981 1132 541 913 |
3 2 2 3 |
|
| ZAMET |
0,8600 |
09:54 |
964 |
0.84 |
0.00 % |
381 |
0.8580 |
0.8600 |
3036 |
9 |
8 |
[+] |
| ZMT |
0.84 0.86 |
0.7560 0.9200 |
09:54 09:54 09:54 09:52
|
14 12 10 2
|
0,8600 0,8600 0,8600 0,8600
|
3 3 2 1 |
1690 2177 2452 1423 |
0.8400 0.8380 0.8360 0.8340 |
0.8620 0.8640 0.8660 0.8680 |
809 1155 5000 2064 |
2 1 1 2 |
|
| ZEPAK |
18,7000 |
09:55 |
50 |
18.48 |
0.75 % |
150 |
18.6200 |
18.7000 |
750 |
1 |
18 |
[+] |
| ZEP |
18.38 18.70 |
16.6400 20.3000 |
09:24 09:24 09:24 09:23
|
37 5 120 31
|
18,7000 18,7000 18,7000 18,6800
|
1 1 1 4 |
10000 10 39 164 |
18.6000 18.4200 18.3800 18.3600 |
18.7600 18.7800 18.8800 18.9000 |
2605 75 75 10 |
2 1 1 1 |
|
| ZREMB |
10,3600 |
10:02 |
45 |
11.10 |
-3.90 % |
79 |
10.3600 |
10.3800 |
200 |
33 |
359 |
[+] |
| ZRE |
10.36 11.10 |
9.9900 12.2000 |
10:02 10:02 10:02 10:02
|
350 5 300 1300
|
10,3600 10,3800 10,4000 10,4000
|
2 1 5 1 |
700 678 1465 5 |
10.3400 10.3200 10.3000 10.2400 |
10.4000 10.5000 10.5400 10.5800 |
1530 1428 3527 920 |
1 1 1 1 |
|
| ZUE |
12,9000 |
09:59 |
19 |
12.75 |
1.57 % |
19 |
12.8000 |
12.9000 |
461 |
2 |
25 |
[+] |
| ZUE |
12.75 12.90 |
11.5000 14.0000 |
09:59 09:52 09:52 09:52
|
91 9 91 808
|
12,9000 12,9000 12,9000 12,7500
|
1 1 4 7 |
172 1000 2598 3207 |
12.7500 12.7000 12.6500 12.6000 |
12.9500 13.0000 13.0500 13.2000 |
554 524 200 117 |
2 3 2 2 |
|