| 06MAGNA |
2,4400 |
09:00 |
43 |
2.44 |
0.00 % |
2755 |
2.4100 |
2.4400 |
751 |
0 |
0 |
[+] |
| 06N |
2.44 2.44 |
2.2000 2.6800 |
09:00 09:00 17:00 15:48
|
32 5 15 2245
|
2,4400 2,4400 2,4400 2,4100
|
5 2 6 5 |
1631 342 563 1079 |
2.4000 2.3900 2.3800 2.3700 |
2.4500 2.4600 2.4700 2.4800 |
1009 20 40 20 |
2 1 3 1 |
|
| 11B |
171,0000 |
09:22 |
6 |
178.80 |
-2.84 % |
14 |
171.0000 |
171.4000 |
47 |
4 |
780 |
[+] |
| 11B |
170.00 178.80 |
161.0000 196.6000 |
09:22 09:22 09:22 09:22
|
10 10 10 2
|
171,0000 171,0000 171,0000 171,0000
|
2 1 2 1 |
60 10 21 10 |
170.8000 170.7000 170.5000 170.2000 |
171.5000 172.2000 172.5000 173.0000 |
80 1440 16 110 |
1 1 1 2 |
|
| 3RGAMES |
0,7000 |
09:02 |
50 |
0.67 |
1.16 % |
2800 |
0.6720 |
0.6980 |
1245 |
0 |
0 |
[+] |
| 3RG |
0.67 0.70 |
0.6040 0.7360 |
09:00 09:00 16:24 16:24
|
231 21 1002 998
|
0,6700 0,6700 0,6920 0,6900
|
2 1 2 3 |
13305 1000 2050 61000 |
0.6700 0.6620 0.6600 0.6500 |
0.7000 0.7100 0.7120 0.7140 |
4186 1650 5555 1200 |
2 1 1 1 |
|
| 4MASS |
4,3350 |
09:22 |
2 |
4.34 |
0.70 % |
150 |
4.3050 |
4.3350 |
373 |
0 |
0 |
[+] |
| 4MS |
4.34 4.34 |
3.9050 4.7650 |
17:00 17:00 16:38 16:38
|
240 375 100 99
|
4,3050 4,3050 4,3400 4,3400
|
1 2 1 1 |
1111 600 57 183 |
4.3000 4.2800 4.2750 4.2700 |
4.3400 4.3500 4.3600 4.3900 |
1424 24920 1680 500 |
2 1 1 1 |
|
| ABPL |
121,8000 |
09:19 |
4 |
122.80 |
-0.81 % |
131 |
121.8000 |
122.4000 |
820 |
1 |
63 |
[+] |
| ABE |
121.80 123.00 |
110.6000 135.0000 |
09:18 09:18 09:18 09:18
|
48 3 11 20
|
121,8000 122,0000 122,0000 122,0000
|
2 1 1 3 |
65 1 109 423 |
121.6000 121.4000 121.2000 121.0000 |
122.6000 122.8000 123.0000 123.4000 |
3 14 115 150 |
1 2 2 3 |
|
| ACAUTOGAZ |
21,9000 |
09:00 |
51 |
21.90 |
0.46 % |
131 |
21.9000 |
22.0000 |
456 |
0 |
3 |
[+] |
| ACG |
21.90 21.90 |
19.7500 24.0000 |
09:00 09:00 14:30 12:32
|
96 2 100 2
|
21,9000 21,9000 21,8000 21,9000
|
6 5 4 1 |
202 396 1011 5 |
21.7000 21.6000 21.5000 21.4000 |
22.1000 22.2000 22.3000 22.4000 |
65 58 221 1181 |
2 1 1 1 |
|
| ACTION |
28,4500 |
09:10 |
1 |
28.60 |
-0.35 % |
5 |
28.2500 |
28.4500 |
20 |
0 |
12 |
[+] |
| ACT |
28.20 28.60 |
25.7500 31.4500 |
09:10 09:10 09:10 09:10
|
196 1 1 1
|
28,2000 28,2500 28,3000 28,3500
|
5 2 4 2 |
9980 20 55 20 |
28.2000 28.1500 28.1000 28.0500 |
28.5000 28.5500 28.6000 28.6500 |
120 20 70 20 |
4 1 8 4 |
|
| ADIUVO |
0,5700 |
09:03 |
1 |
0.55 |
-4.36 % |
2222 |
0.5620 |
0.5780 |
77 |
3 |
2 |
[+] |
| ADV |
0.55 0.57 |
0.4970 0.6060 |
09:03 09:00 09:00 16:49
|
1 1 2999 1
|
0,5680 0,5520 0,5520 0,5960
|
1 1 2 2 |
1000 5000 6300 4753 |
0.5600 0.5540 0.5520 0.5500 |
0.5800 0.5900 0.5960 0.5980 |
2998 12712 3041 3460 |
1 1 1 3 |
|
| AGORA |
8,8600 |
09:12 |
112 |
8.86 |
1.14 % |
6449 |
8.7600 |
8.8600 |
387 |
0 |
1 |
[+] |
| AGO |
8.86 8.86 |
7.9800 9.7400 |
09:00 09:00 17:00 16:48
|
1 1 6 545
|
8,8600 8,8600 8,7600 8,7600
|
1 5 1 2 |
250 485 382 500 |
8.7200 8.7000 8.6800 8.6400 |
8.8800 8.9000 8.9200 8.9400 |
390 2 146 1312 |
2 1 2 4 |
|
| AGROTON |
4,8550 |
09:13 |
2 |
5.00 |
-2.90 % |
400 |
4.7100 |
4.8550 |
470 |
3 |
13 |
[+] |
| AGT |
4.70 5.00 |
4.5000 5.5000 |
09:10 09:10 09:10 09:10
|
120 123 20 20
|
4,7000 4,7000 4,7050 4,7050
|
3 2 1 2 |
1310 464 1000 644 |
4.7000 4.6450 4.6050 4.6000 |
4.8900 4.9150 4.9400 4.9500 |
20 20 20 2 |
1 1 1 1 |
|
| AIGAMES |
0,8240 |
16:16 |
2 |
0.00 |
0.00 % |
200 |
0.8020 |
0.8220 |
100 |
0 |
0 |
[+] |
| ALG |
0.00 0.00 |
0.7420 0.9060 |
16:01 12:34 12:24 12:24
|
2 5 1 90
|
0,8020 0,8260 0,8280 0,8200
|
2 1 1 1 |
2113 10 1300 10 |
0.8000 0.7800 0.7700 0.7660 |
0.8240 0.8360 0.8380 0.8400 |
10092 3517 7592 1048 |
2 1 2 2 |
|
| AILLERON |
17,5600 |
09:04 |
1 |
17.24 |
0.23 % |
100 |
17.2800 |
17.5000 |
5 |
0 |
4 |
[+] |
| ALL |
17.24 17.56 |
15.5200 18.9600 |
09:04 09:04 09:04 09:04
|
38 11 25 15
|
17,5400 17,5200 17,5000 17,5000
|
3 1 1 1 |
65 173 100 30 |
17.2400 17.2200 17.2000 17.1800 |
17.5200 17.5400 17.5600 17.7800 |
1 50 163 507 |
1 1 1 1 |
|
| AIRWAY |
0,3060 |
09:16 |
120 |
0.31 |
-2.24 % |
100 |
0.3060 |
0.3105 |
200 |
1 |
0 |
[+] |
| AWM |
0.31 0.31 |
0.2805 0.3425 |
09:12 09:00 09:00 16:48
|
80 498 2 56
|
0,3060 0,3115 0,3115 0,3130
|
1 1 1 1 |
4400 400 500 700 |
0.3055 0.3010 0.2995 0.2955 |
0.3115 0.3120 0.3125 0.3130 |
3119 3321 5809 5444 |
1 1 4 1 |
|
| ALIOR |
124,5000 |
09:22 |
1 |
125.75 |
-0.80 % |
52 |
124.4500 |
124.5000 |
30 |
14 |
1 688 |
[+] |
| ALR |
124.45 125.75 |
113.2000 138.3000 |
09:22 09:22 09:22 09:22
|
18 29 8 23
|
124,4500 124,4500 124,4500 124,4500
|
2 4 1 2 |
201 1401 63 113 |
124.4000 124.3000 124.2500 124.2000 |
124.5500 124.6000 124.6500 124.7000 |
133 134 70 70 |
2 3 1 1 |
|
| ALLEGRO |
30,0100 |
09:23 |
6 |
29.80 |
0.45 % |
179 |
30.0000 |
30.0100 |
1097 |
155 |
4 644 |
[+] |
| ALE |
29.62 30.01 |
26.8200 32.7800 |
09:22 09:22 09:22 09:22
|
31 196 23 99
|
30,0100 29,9950 29,9950 29,9950
|
1 1 1 1 |
66 505 327 451 |
29.9900 29.9850 29.9800 29.9700 |
30.0150 30.0250 30.0300 30.0350 |
728 327 1080 327 |
2 1 4 1 |
|
| ALTA |
1,6000 |
09:00 |
1 |
1.60 |
-3.90 % |
1000 |
1.6050 |
1.6400 |
2 |
0 |
0 |
[+] |
| AAT |
1.60 1.60 |
1.4400 1.7600 |
09:00 09:00 09:00 09:00
|
1 1 1 1
|
1,6000 1,6000 1,6000 1,6000
|
1 1 1 1 |
1897 1000 1076 862 |
1.6000 1.5950 1.5900 1.5850 |
1.6650 1.6700 1.6800 1.6900 |
338 4368 4465 363 |
1 2 1 1 |
|
| ALTUSTFI |
2,6800 |
09:13 |
5 |
2.69 |
-1.47 % |
300 |
2.6700 |
2.6800 |
19 |
0 |
0 |
[+] |
| ALI |
2.68 2.69 |
2.4300 2.9500 |
09:13 14:47 14:47 12:45
|
5 9 1 85
|
2,6900 2,7200 2,7100 2,7200
|
1 4 2 1 |
6700 6509 505 500 |
2.6600 2.6500 2.6400 2.6300 |
2.7100 2.7200 2.7300 2.7400 |
700 1640 1500 500 |
1 1 1 1 |
|
| AMBRA |
19,2000 |
09:03 |
11 |
19.26 |
-0.31 % |
2 |
19.2200 |
19.2600 |
95 |
0 |
2 |
[+] |
| AMB |
19.20 19.26 |
17.3400 21.1500 |
09:01 09:00 09:00 09:00
|
10 1 61 12
|
19,2000 19,2600 19,2600 19,2600
|
2 2 1 1 |
1433 12 100 100 |
19.2000 19.1800 19.1600 19.1200 |
19.2800 19.3000 19.3200 19.4600 |
90 394 738 2 |
1 2 2 1 |
|
| AMICA |
52,3000 |
09:21 |
1 |
52.50 |
-1.32 % |
247 |
52.3000 |
53.0000 |
242 |
1 |
36 |
[+] |
| AMC |
52.20 52.50 |
47.2500 57.7000 |
09:21 09:21 09:21 09:13
|
45 25 18 80
|
52,3000 52,3000 52,3000 52,3000
|
5 3 9 3 |
242 211 718 202 |
52.2000 52.1000 52.0000 51.9000 |
53.1000 53.3000 53.4000 53.5000 |
2 426 200 200 |
1 3 1 1 |
|
| AMREST |
11,7200 |
09:14 |
1 |
11.70 |
0.17 % |
243 |
11.6600 |
11.7000 |
187 |
0 |
3 |
[+] |
| EAT |
11.70 11.72 |
10.5400 12.8600 |
09:00 09:00 09:00 17:01
|
230 20 1 2000
|
11,7000 11,7000 11,7000 11,7000
|
3 2 1 6 |
1956 2322 250 5823 |
11.6000 11.5800 11.5600 11.5400 |
11.7200 11.7400 11.7600 11.7800 |
400 289 682 1430 |
1 1 3 3 |
|
| ANSWEAR |
17,7600 |
09:22 |
90 |
17.52 |
1.49 % |
6 |
17.5600 |
17.7400 |
36 |
1 |
20 |
[+] |
| ANR |
17.52 17.76 |
15.7800 19.2600 |
09:22 09:22 09:18 09:18
|
75 35 146 1
|
17,7400 17,7400 17,5600 17,5600
|
2 3 5 3 |
107 256 560 335 |
17.5400 17.5200 17.5000 17.4600 |
17.7600 17.7800 17.8000 17.8400 |
102 137 163 29 |
1 3 2 2 |
|
| APATOR |
25,0000 |
09:16 |
50 |
25.45 |
-1.96 % |
402 |
25.0000 |
25.0500 |
79 |
0 |
12 |
[+] |
| APT |
25.00 25.45 |
22.9500 27.9500 |
09:11 09:11 09:10 09:10
|
8 48 2 100
|
25,0500 25,0000 25,0000 25,0000
|
2 2 2 1 |
158 412 280 1 |
24.9500 24.5500 24.5000 24.3500 |
25.4000 25.4500 25.5000 25.5500 |
111 47 710 55 |
1 1 2 1 |
|
| APLISENS |
17,7500 |
09:08 |
1 |
17.75 |
0.28 % |
300 |
17.6000 |
17.7500 |
507 |
0 |
0 |
[+] |
| APN |
17.75 17.75 |
16.0000 19.5000 |
09:00 17:00 16:13 14:12
|
2 2 2 10
|
17,7500 17,7000 17,7000 17,7000
|
1 1 1 2 |
412 204 400 801 |
17.5500 17.5000 17.4500 17.4000 |
17.8000 17.9000 18.0000 18.1500 |
480 10 991 218 |
1 1 1 3 |
|
| APSENERGY |
3,1600 |
09:09 |
2 |
3.08 |
4.64 % |
5 |
3.1100 |
3.1600 |
1998 |
1 |
3 |
[+] |
| APE |
3.08 3.17 |
2.7800 3.3800 |
09:08 09:08 09:08 09:08
|
19 10 11 20
|
3,1700 3,1600 3,1600 3,1200
|
1 1 1 1 |
5 20 20 20 |
3.1000 3.0900 3.0800 3.0700 |
3.1700 3.1800 3.2100 3.2200 |
1779 8000 20 2000 |
3 4 1 1 |
|
| ARCHICOM |
53,6000 |
09:18 |
7 |
51.40 |
2.68 % |
267 |
53.0000 |
53.6000 |
23 |
0 |
6 |
[+] |
| ARH |
51.40 53.60 |
46.3000 56.4000 |
09:17 09:17 09:04 09:00
|
47 15 3 5
|
53,4000 53,0000 53,4000 51,4000
|
1 2 1 2 |
1 163 58 506 |
52.6000 52.2000 51.8000 51.4000 |
53.8000 54.0000 54.6000 54.8000 |
355 101 90 637 |
2 2 2 3 |
|
| ARCTIC |
7,8100 |
09:22 |
500 |
7.96 |
-1.88 % |
700 |
7.8200 |
7.8300 |
993 |
11 |
86 |
[+] |
| ATC |
7.75 7.96 |
7.1700 8.7500 |
09:22 09:20 09:19 09:19
|
170 475 68 510
|
7,8100 7,8200 7,8300 7,8300
|
1 1 2 1 |
10 2 254 186 |
7.7900 7.7600 7.7500 7.7300 |
7.8400 7.8500 7.8800 7.9200 |
202 3523 601 100 |
2 1 2 1 |
|
| ARLEN |
31,6000 |
09:14 |
100 |
31.15 |
1.94 % |
53 |
31.2000 |
31.6000 |
142 |
0 |
4 |
[+] |
| ARL |
31.15 31.60 |
28.0500 34.2500 |
09:09 09:00 09:00 16:44
|
17 2 15 5
|
31,6000 31,1500 31,1500 31,0000
|
2 1 1 1 |
203 15 50 1 |
31.0000 30.9500 30.8000 30.6500 |
31.8000 31.9500 32.0000 32.0500 |
445 100 1272 380 |
3 1 4 1 |
|
| ARTIFEX |
21,4500 |
09:22 |
13 |
21.05 |
1.90 % |
210 |
21.0500 |
21.4500 |
137 |
0 |
7 |
[+] |
| ART |
21.05 21.45 |
18.9600 23.1500 |
09:22 09:21 09:03 09:00
|
7 30 150 40
|
21,4500 21,4500 21,0500 21,0500
|
2 1 1 1 |
2 270 180 386 |
21.0000 20.8500 20.8000 20.7500 |
21.5000 21.6500 21.7000 21.7500 |
212 370 200 148 |
1 1 1 1 |
|
| ASBIS |
64,6000 |
09:22 |
33 |
65.00 |
-0.62 % |
153 |
64.6000 |
64.8000 |
98 |
39 |
2 538 |
[+] |
| ASB |
64.50 65.15 |
58.5000 71.5000 |
09:22 09:22 09:22 09:22
|
155 155 200 1
|
64,6000 64,6000 64,6500 64,8000
|
1 1 3 9 |
200 1000 310 2015 |
64.5500 64.5000 64.4500 64.4000 |
64.8500 64.9500 65.0000 65.0500 |
624 408 9101 872 |
2 1 7 2 |
|
| ASMGROUP |
0,2540 |
09:07 |
183 |
0.25 |
0.79 % |
833 |
0.2520 |
0.2540 |
1129 |
0 |
0 |
[+] |
| ASM |
0.25 0.25 |
0.2290 0.2790 |
09:07 17:00 16:31 16:19
|
117 25 7392 9513
|
0,2540 0,2520 0,2530 0,2510
|
4 3 2 4 |
12795 40729 4735 25628 |
0.2510 0.2500 0.2490 0.2480 |
0.2560 0.2570 0.2580 0.2590 |
6971 8985 21014 7000 |
2 4 3 1 |
|
| ASSECOBS |
77,2000 |
09:22 |
1 |
77.00 |
-0.77 % |
117 |
77.0000 |
77.8000 |
27 |
0 |
24 |
[+] |
| ABS |
77.00 78.40 |
69.4000 84.6000 |
09:22 09:21 09:20 09:19
|
2 4 4 1
|
77,6000 77,0000 77,0000 77,8000
|
3 2 1 1 |
131 21 20 20 |
76.8000 76.6000 76.4000 76.2000 |
78.0000 78.2000 78.4000 78.6000 |
120 29 94 69 |
1 1 4 3 |
|
| ASSECOPOL |
190,3000 |
09:22 |
4 |
193.35 |
-1.60 % |
24 |
190.2500 |
190.4500 |
19 |
4 |
816 |
[+] |
| ACP |
190.30 193.35 |
174.0500 212.6000 |
09:22 09:22 09:21 09:21
|
5 8 17 23
|
190,3000 190,3000 190,4500 190,3500
|
1 2 2 1 |
1 101 42 1 |
190.2000 190.1500 190.1000 190.0500 |
190.5000 190.5500 190.6000 190.6500 |
132 112 27 100 |
2 7 1 1 |
|
| ASSECOSEE |
60,9000 |
09:12 |
160 |
60.40 |
0.83 % |
160 |
60.5000 |
60.8000 |
15 |
1 |
41 |
[+] |
| ASE |
60.40 60.90 |
54.4000 66.4000 |
09:12 09:12 09:12 09:12
|
220 29 10 30
|
60,8000 60,7000 60,7000 60,7000
|
1 1 1 1 |
50 209 254 27 |
60.3000 60.0000 59.9000 59.8000 |
61.0000 61.1000 61.3000 61.6000 |
167 60 114 520 |
3 2 2 6 |
|
| ASTARTA |
47,5000 |
09:00 |
100 |
47.60 |
0.00 % |
5 |
47.2000 |
47.5000 |
195 |
0 |
17 |
[+] |
| AST |
47.50 47.60 |
42.8500 52.3000 |
09:00 09:00 09:00 09:00
|
200 25 25 5
|
47,5500 47,6000 47,6000 47,6000
|
1 1 1 3 |
25 111 111 525 |
47.1500 47.1000 47.0500 47.0000 |
47.6000 47.7000 47.7500 47.8000 |
100 37 101 348 |
1 1 2 1 |
|
| ATAL |
60,4000 |
09:08 |
3 |
59.30 |
0.00 % |
4 |
60.0000 |
60.4000 |
69 |
0 |
4 |
[+] |
| 1AT |
59.30 60.50 |
53.4000 65.2000 |
09:07 09:07 09:07 09:07
|
11 15 3 21
|
60,5000 60,4000 60,4000 60,4000
|
1 1 2 2 |
20 43 13 110 |
59.5000 59.4000 59.3000 59.2000 |
60.5000 60.6000 60.8000 60.9000 |
229 40 1 77 |
4 1 1 3 |
|
| ATENDE |
3,4500 |
09:22 |
10 |
3.44 |
-0.86 % |
2930 |
3.4500 |
3.4700 |
1 |
3 |
9 |
[+] |
| ATD |
3.44 3.48 |
3.1000 3.7800 |
09:11 09:11 09:05 09:04
|
87 513 1653 287
|
3,4800 3,4800 3,4800 3,4800
|
2 1 2 1 |
1878 1000 155 2995 |
3.4400 3.4200 3.4000 3.3900 |
3.4800 3.5000 3.5200 3.5300 |
3913 44496 3632 1721 |
4 5 2 1 |
|
| ATLANTAPL |
18,6000 |
09:00 |
13 |
18.60 |
0.00 % |
424 |
18.2000 |
18.6000 |
444 |
0 |
0 |
[+] |
| ATP |
18.60 18.60 |
16.7500 20.4000 |
16:24 14:20 12:21 11:18
|
10 2 10 13
|
18,6000 18,6000 18,2000 18,2000
|
1 3 1 1 |
1 495 870 75 |
18.1500 18.0000 17.8000 17.7000 |
18.6500 19.0500 19.1000 19.3000 |
1 145 1 1 |
1 2 1 1 |
|
| ATMGRUPA |
3,9500 |
09:08 |
37 |
3.93 |
-0.50 % |
997 |
3.9400 |
3.9500 |
463 |
0 |
1 |
[+] |
| ATG |
3.93 3.95 |
3.5400 4.3200 |
09:05 09:00 09:00 09:00
|
3 132 30 7
|
3,9400 3,9300 3,9300 3,9300
|
1 1 5 1 |
368 43 1914 50 |
3.9300 3.9100 3.9000 3.8900 |
3.9600 3.9700 3.9800 3.9900 |
1315 2000 2975 1231 |
1 1 3 3 |
|
| ATREM |
64,0000 |
09:21 |
13 |
63.90 |
0.16 % |
10 |
63.9000 |
64.0000 |
317 |
1 |
88 |
[+] |
| ATR |
63.90 64.00 |
57.6000 70.2000 |
09:21 09:14 09:11 09:10
|
7 2 14 5
|
64,0000 64,0000 63,9000 64,0000
|
2 1 2 1 |
51 21 54 79 |
63.8000 63.7000 63.6000 63.5000 |
64.2000 64.3000 64.4000 64.5000 |
280 164 280 772 |
1 1 1 2 |
|
| AUTOPARTN |
22,9000 |
09:22 |
7 |
22.90 |
0.88 % |
778 |
22.9000 |
23.0500 |
737 |
19 |
435 |
[+] |
| APR |
22.55 23.00 |
20.6500 25.1500 |
09:22 09:22 09:22 09:22
|
100 50 176 44
|
23,0000 23,0000 23,0000 23,0000
|
3 2 4 4 |
1086 1231 5495 2958 |
22.8500 22.8000 22.7500 22.7000 |
23.1000 23.1500 23.2000 23.2500 |
1291 2870 5364 3730 |
6 2 10 4 |
|
| BBIDEVNFI |
5,3600 |
15:46 |
182 |
0.00 |
0.00 % |
292 |
5.3400 |
5.4000 |
1841 |
0 |
0 |
[+] |
| BBD |
0.00 0.00 |
4.8300 5.8800 |
15:20 15:20 11:14 11:14
|
2 216 95 5
|
5,3600 5,3600 5,3600 5,3600
|
4 2 2 1 |
2871 501 1251 1 |
5.3200 5.2800 5.2600 5.2200 |
5.4200 5.4400 5.4800 5.5000 |
308 3136 815 7662 |
1 1 2 1 |
|
| BENEFIT |
3 900,0000 |
09:22 |
2 |
3,924.00 |
-0.66 % |
4 |
3894.0000 |
3910.0000 |
2 |
0 |
211 |
[+] |
| BFT |
3,900.00 3,926.00 |
3532.0000 4316.0000 |
09:22 09:22 09:19 09:19
|
10 1 1 1
|
3 902,0000 3 902,0000 3 912,0000 3 912,0000
|
2 3 1 1 |
5 8 1 5 |
3892.0000 3890.0000 3884.0000 3880.0000 |
3912.0000 3918.0000 3920.0000 3924.0000 |
6 8 7 9 |
3 1 2 1 |
|
| BEST |
29,5000 |
16:48 |
14 |
0.00 |
0.00 % |
135 |
29.5000 |
29.7000 |
78 |
0 |
0 |
[+] |
| BST |
0.00 0.00 |
26.6000 32.4000 |
16:39 16:38 16:38 16:38
|
48 125 50 150
|
29,5000 29,5000 29,5000 29,5000
|
4 3 2 2 |
839 300 300 360 |
29.4000 29.2000 29.1000 29.0000 |
29.8000 30.0000 30.2000 30.3000 |
200 1020 74 80 |
1 4 1 1 |
|
| BETACOM |
5,2000 |
09:00 |
5 |
5.20 |
0.00 % |
423 |
5.2000 |
5.3000 |
1224 |
0 |
0 |
[+] |
| BCM |
5.20 5.20 |
4.6800 5.7200 |
17:00 13:56 12:10 11:58
|
572 100 2 200
|
5,2000 5,3000 5,3000 5,1800
|
1 2 2 1 |
1550 2201 2157 317 |
5.1800 5.0600 5.0000 4.9800 |
5.3600 5.4000 5.5000 5.6600 |
5578 1650 2135 40 |
2 1 2 1 |
|
| BIGCHEESE |
5,5800 |
09:15 |
10 |
5.50 |
1.27 % |
100 |
5.5200 |
5.5800 |
240 |
0 |
2 |
[+] |
| BCS |
5.50 5.58 |
4.9500 6.0500 |
09:06 09:00 17:00 16:44
|
400 1 79 18
|
5,5100 5,5000 5,5100 5,5800
|
1 3 1 1 |
100 328 163 2 |
5.5100 5.5000 5.4900 5.4800 |
5.5900 5.6000 5.6100 5.6400 |
849 1400 527 744 |
1 1 1 2 |
|
| BIOCELTIX |
84,4000 |
09:21 |
1 |
86.50 |
-1.40 % |
2 |
84.4000 |
85.0000 |
13 |
1 |
92 |
[+] |
| BCX |
84.40 86.60 |
77.9000 95.1000 |
09:21 09:21 09:21 09:21
|
8 10 2 20
|
84,6000 84,6000 84,7000 84,7000
|
2 1 2 1 |
80 152 85 30 |
84.3000 84.2000 84.0000 83.7000 |
85.1000 85.8000 86.5000 86.6000 |
8 60 118 1227 |
1 1 3 2 |
|
| BIOMAXIMA |
11,5600 |
09:00 |
69 |
11.56 |
0.00 % |
31 |
11.5600 |
11.6600 |
50 |
0 |
1 |
[+] |
| BMX |
11.56 11.56 |
10.4200 12.7000 |
09:00 09:00 16:46 16:46
|
1 21 28 25
|
11,5600 11,5600 11,5600 11,5600
|
2 1 3 3 |
84 50 300 250 |
11.5400 11.5200 11.5000 11.4800 |
11.6800 11.7000 11.7200 11.7400 |
50 50 50 180 |
1 1 1 1 |
|
| BIOTON |
4,1600 |
09:20 |
10 |
4.20 |
-0.95 % |
1804 |
4.1600 |
4.2000 |
5060 |
2 |
7 |
[+] |
| BIO |
4.16 4.20 |
3.7800 4.6200 |
09:16 09:16 09:00 09:00
|
1332 168 1 10
|
4,1600 4,1650 4,2000 4,2000
|
1 1 4 4 |
500 1000 809 14808 |
4.1300 4.1250 4.1200 4.1100 |
4.2050 4.2100 4.2200 4.2250 |
232 2371 2178 1500 |
1 4 4 1 |
|
| BLOOBER |
27,3000 |
09:18 |
46 |
27.05 |
1.87 % |
152 |
26.9500 |
27.2500 |
332 |
6 |
169 |
[+] |
| BLO |
26.50 27.35 |
24.3500 29.7500 |
09:18 09:18 09:17 09:16
|
35 10 40 72
|
27,2500 27,1000 27,3000 27,2500
|
1 1 1 2 |
300 1500 200 300 |
26.9000 26.8500 26.7000 26.6000 |
27.3000 27.4000 27.4500 27.5000 |
1214 332 700 4124 |
3 2 2 5 |
|
| BNPPL |
143,6000 |
09:23 |
2 |
146.00 |
-1.78 % |
147 |
143.0000 |
143.8000 |
84 |
3 |
494 |
[+] |
| BNP |
143.20 146.00 |
131.4000 160.6000 |
09:22 09:22 09:22 09:22
|
1 412 1 70
|
143,6000 143,2000 143,2000 143,2000
|
1 1 1 2 |
40 7 45 115 |
142.8000 142.6000 142.2000 142.0000 |
144.0000 144.2000 144.4000 144.8000 |
150 150 143 150 |
1 1 1 1 |
|
| BOGDANKA |
25,3500 |
09:22 |
1 |
25.15 |
3.26 % |
156 |
25.3000 |
25.4000 |
856 |
43 |
1 091 |
[+] |
| LWB |
24.90 25.50 |
22.6500 27.6500 |
09:22 09:22 09:21 09:21
|
295 157 399 500
|
25,3500 25,3500 25,3000 25,3000
|
3 5 3 3 |
606 969 1611 1288 |
25.2500 25.2000 25.1500 25.1000 |
25.4500 25.5000 25.5500 25.6000 |
815 2794 576 3198 |
5 19 3 18 |
|
| BOOMBIT |
6,4200 |
09:15 |
448 |
6.38 |
1.90 % |
980 |
6.3000 |
6.4200 |
448 |
2 |
13 |
[+] |
| BBT |
6.38 6.42 |
5.7600 7.0000 |
09:15 09:15 09:10 09:06
|
160 187 815 355
|
6,4200 6,4200 6,4000 6,3800
|
1 1 1 1 |
215 10 407 197 |
6.2800 6.2600 6.2400 6.2200 |
6.4400 6.4600 6.4800 6.5000 |
520 580 325 724 |
1 1 4 3 |
|
| BORYSZEW |
4,3600 |
09:22 |
277 |
4.53 |
-4.70 % |
1927 |
4.3600 |
4.3950 |
1451 |
94 |
415 |
[+] |
| BRS |
4.35 4.53 |
4.0800 4.9800 |
09:22 09:22 09:22 09:22
|
10000 100 22 1000
|
4,3600 4,3600 4,3600 4,3700
|
3 7 1 4 |
1515 1804 200 10660 |
4.3550 4.3500 4.3450 4.3400 |
4.4000 4.4100 4.4150 4.4200 |
2867 245 783 1000 |
1 1 1 1 |
|
| BOS |
10,3200 |
09:12 |
9 |
10.36 |
1.18 % |
8 |
10.2600 |
10.3000 |
50 |
3 |
36 |
[+] |
| BOS |
10.28 10.38 |
9.3300 11.3800 |
09:10 09:09 09:09 09:09
|
10 19 50 20
|
10,3200 10,3200 10,3200 10,3200
|
1 4 3 2 |
50 296 999 200 |
10.2400 10.2200 10.2000 10.1800 |
10.3200 10.3400 10.3600 10.3800 |
427 200 483 51 |
3 4 9 2 |
|
| BOWIM |
6,5200 |
09:15 |
5 |
6.52 |
0.00 % |
20 |
6.4000 |
6.5000 |
300 |
0 |
0 |
[+] |
| BOW |
6.52 6.52 |
5.8800 7.1600 |
09:00 16:49 16:49 16:45
|
7 200 150 50
|
6,5200 6,5200 6,5200 6,5200
|
3 4 2 3 |
978 1578 2175 600 |
6.3800 6.3600 6.3400 6.3200 |
6.5200 6.5600 6.5800 6.6000 |
1408 1100 1400 1300 |
2 3 2 1 |
|
| BUDIMEX |
721,4000 |
09:22 |
3 |
721.60 |
-0.50 % |
5 |
721.4000 |
721.6000 |
42 |
1 |
670 |
[+] |
| BDX |
721.40 726.00 |
649.6000 793.6000 |
09:22 09:22 09:22 09:22
|
2 2 7 1
|
721,4000 721,4000 721,6000 721,6000
|
1 3 1 2 |
10 28 11 8 |
721.2000 721.0000 720.8000 720.2000 |
721.8000 722.0000 722.4000 722.6000 |
5 4 11 11 |
1 1 1 1 |
|
| BUMECH |
22,2600 |
09:22 |
7 |
21.82 |
1.18 % |
50 |
22.2000 |
22.2600 |
144 |
7 |
163 |
[+] |
| BMC |
21.82 22.64 |
19.6400 24.0000 |
09:21 09:21 09:21 09:21
|
500 191 8 100
|
22,2200 22,2400 22,2400 22,2400
|
1 2 1 2 |
269 75 350 421 |
22.1800 22.1400 22.1200 22.0800 |
22.3600 22.3800 22.4200 22.4800 |
259 850 100 295 |
2 1 1 4 |
|
| CAPITAL |
1,7600 |
09:00 |
1 |
1.76 |
-3.83 % |
3915 |
1.7600 |
1.8300 |
4943 |
0 |
0 |
[+] |
| CPA |
1.76 1.76 |
1.5900 1.9300 |
16:41 15:51 15:51 15:49
|
600 257 1743 257
|
1,8300 1,8300 1,8200 1,8200
|
1 2 4 3 |
1111 2900 8700 8800 |
1.7500 1.7300 1.7200 1.7100 |
1.8500 1.8600 1.8700 1.8800 |
4901 3271 3000 22022 |
2 2 1 3 |
|
| CAPITEA |
0,5360 |
09:17 |
3500 |
0.53 |
1.90 % |
1500 |
0.5320 |
0.5360 |
4500 |
62 |
33 |
[+] |
| CAP |
0.53 0.54 |
0.4810 0.5860 |
09:14 09:14 09:14 09:11
|
200 9231 570 4887
|
0,5380 0,5360 0,5360 0,5320
|
2 1 3 1 |
7000 1600 12280 4000 |
0.5300 0.5240 0.5220 0.5200 |
0.5380 0.5400 0.5420 0.5440 |
9788 5555 1954 174 |
2 1 1 1 |
|
| CAPTORTX |
80,6000 |
09:00 |
60 |
80.60 |
-0.49 % |
148 |
80.8000 |
82.0000 |
100 |
0 |
10 |
[+] |
| CTX |
80.60 80.60 |
72.6000 88.6000 |
09:00 09:00 09:00 16:28
|
8 49 1 35
|
80,6000 80,6000 80,6000 81,0000
|
1 1 1 1 |
86 5 200 9 |
80.7000 80.6000 80.5000 80.1000 |
82.8000 82.9000 83.0000 83.3000 |
10 30 178 21 |
1 1 3 1 |
|
| CASPAR |
5,1500 |
09:01 |
1 |
5.10 |
0.00 % |
10 |
4.9000 |
5.1000 |
1605 |
0 |
0 |
[+] |
| CSR |
5.10 5.15 |
4.6000 5.6000 |
09:01 17:03 17:00 17:00
|
1 300 1 1
|
5,1000 5,1500 5,1500 5,1500
|
2 1 1 1 |
1701 100 3 9 |
4.8800 4.7000 4.5200 4.5000 |
5.1500 5.2000 5.3500 5.4000 |
10434 23 283 490 |
3 3 1 2 |
|
| CAVATINA |
13,9000 |
09:14 |
2 |
13.90 |
2.21 % |
50 |
13.6500 |
13.9000 |
199 |
0 |
0 |
[+] |
| CAV |
13.90 13.90 |
12.5500 15.2500 |
09:14 09:14 09:14 09:14
|
1 1 1 1
|
13,9000 13,9000 13,9000 13,9000
|
1 1 2 2 |
150 50 33 590 |
13.6000 13.5500 13.5000 13.4000 |
13.9500 14.0000 14.0500 14.1000 |
30 772 101 72 |
1 5 1 1 |
|
| CDPROJEKT |
287,5000 |
09:22 |
10 |
293.00 |
-1.91 % |
73 |
287.4000 |
287.6000 |
32 |
43 |
12 473 |
[+] |
| CDR |
287.00 293.00 |
263.7000 322.3000 |
09:22 09:22 09:22 09:22
|
4 40 33 33
|
287,5000 287,6000 287,5000 287,1000
|
3 1 3 5 |
131 73 47 77 |
287.3000 287.2000 287.1000 287.0000 |
287.7000 287.9000 288.0000 288.1000 |
153 54 53 46 |
3 1 2 2 |
|
| CDRL |
9,2000 |
09:22 |
20 |
8.45 |
9.52 % |
104 |
9.0000 |
9.2000 |
30 |
7 |
59 |
[+] |
| CDL |
8.45 9.25 |
7.6500 9.2500 |
09:22 09:22 09:20 09:20
|
64 936 5 896
|
9,2000 9,2000 9,2000 9,0000
|
1 1 1 2 |
124 1 595 293 |
8.8000 8.6500 8.6000 8.4500 |
9.2500 9.3000 9.5500 9.6500 |
684 2 600 166 |
1 1 2 2 |
|
| CELTIC |
1,9700 |
09:21 |
168 |
1.97 |
15.88 % |
500 |
1.9000 |
1.9700 |
19154 |
41 |
80 |
[+] |
| CPD |
1.90 1.97 |
1.7750 2.1600 |
09:21 09:21 09:21 09:20
|
2 2 500 869
|
1,9500 1,9450 1,9000 1,9000
|
1 1 1 1 |
4300 1000 2 200 |
1.8000 1.7750 1.7500 1.7450 |
1.9800 1.9900 2.0000 2.0600 |
641 462 6910 825 |
1 7 4 1 |
|
| CEZ |
207,8000 |
16:28 |
1 |
0.00 |
0.00 % |
500 |
206.6000 |
208.8000 |
4 |
0 |
0 |
[+] |
| CEZ |
0.00 0.00 |
187.1000 228.4000 |
16:08 14:01 13:48 11:24
|
10 7 8 2
|
207,2000 208,6000 208,8000 208,2000
|
2 1 1 1 |
5 8 10 1 |
202.2000 201.2000 201.0000 197.4000 |
209.0000 213.0000 213.2000 214.8000 |
500 8 12 7 |
1 2 1 1 |
|
| CIGAMES |
3,2100 |
09:17 |
1439 |
3.25 |
-1.23 % |
155 |
3.2150 |
3.2350 |
376 |
15 |
48 |
[+] |
| CIG |
3.21 3.25 |
2.9250 3.5750 |
09:17 09:17 09:17 09:17
|
2500 458 1000 85
|
3,2100 3,2150 3,2150 3,2200
|
2 3 7 1 |
912 6043 5316 5000 |
3.2100 3.2050 3.2000 3.1950 |
3.2400 3.2450 3.2500 3.2650 |
438 369 4731 3893 |
1 1 2 1 |
|
| CLNPHARMA |
20,7500 |
09:22 |
90 |
21.10 |
-0.72 % |
200 |
20.7500 |
21.0000 |
89 |
3 |
54 |
[+] |
| CLN |
20.75 21.10 |
19.0000 23.2000 |
09:03 09:03 09:02 09:00
|
2 33 200 22
|
21,0500 20,8000 20,8000 21,1000
|
4 3 1 2 |
169 169 90 95 |
20.7000 20.6500 20.6000 20.5500 |
21.0500 21.1000 21.1500 21.2000 |
159 2503 63 398 |
3 5 2 2 |
|
| CLOUD |
66,6000 |
09:15 |
7 |
66.60 |
0.00 % |
20 |
66.6000 |
67.6000 |
24 |
0 |
1 |
[+] |
| CLD |
66.60 66.60 |
60.0000 73.2000 |
09:08 09:00 16:33 14:53
|
3 1 20 4
|
66,6000 66,6000 66,6000 66,6000
|
2 1 1 2 |
92 50 6 15 |
66.4000 64.8000 64.6000 64.4000 |
67.8000 68.8000 69.4000 70.0000 |
27 18 50 50 |
1 1 1 1 |
|
| COALENERG |
2,4280 |
09:18 |
1500 |
2.45 |
-0.74 % |
1000 |
2.4280 |
2.4300 |
1000 |
2 |
4 |
[+] |
| CLE |
2.43 2.45 |
2.2040 2.6920 |
09:17 09:00 17:00 16:29
|
5 200 181 462
|
2,4360 2,4480 2,4460 2,4240
|
1 1 1 2 |
1000 5267 604 1136 |
2.4260 2.4160 2.4140 2.4100 |
2.4360 2.4400 2.4480 2.4580 |
1088 1000 395 1000 |
1 1 1 1 |
|
| COGNOR |
5,2400 |
09:22 |
100 |
5.25 |
-0.76 % |
62 |
5.2200 |
5.2400 |
1275 |
32 |
167 |
[+] |
| COG |
5.20 5.25 |
4.7260 5.7750 |
09:21 09:21 09:21 09:19
|
4 191 20 1
|
5,2400 5,2400 5,2400 5,2400
|
3 1 3 7 |
788 100 260 1558 |
5.2150 5.2050 5.1950 5.1900 |
5.2450 5.2500 5.2800 5.2900 |
133 2569 5838 3649 |
1 4 2 2 |
|
| COLUMBUS |
3,7100 |
09:18 |
1500 |
3.70 |
0.00 % |
977 |
3.7000 |
3.7100 |
117 |
5 |
18 |
[+] |
| CLC |
3.70 3.71 |
3.3300 4.0600 |
09:15 09:10 09:03 09:02
|
23 409 5 20
|
3,7000 3,7000 3,7000 3,7000
|
5 5 3 3 |
1084 3365 1801 1704 |
3.6950 3.6900 3.6850 3.6800 |
3.7300 3.7350 3.7400 3.7450 |
2 5 30 63 |
1 1 3 2 |
|
| COMP |
56,1000 |
09:14 |
19 |
56.60 |
-1.23 % |
32 |
56.1000 |
56.6000 |
110 |
0 |
9 |
[+] |
| CMP |
56.00 56.60 |
51.0000 62.2000 |
09:10 09:00 09:00 17:00
|
50 60 30 10
|
56,6000 56,0000 56,6000 56,8000
|
2 1 1 3 |
370 51 111 176 |
56.0000 55.7000 55.6000 55.5000 |
56.8000 57.0000 57.2000 57.4000 |
2 176 148 11 |
1 3 2 2 |
|
| COMPERIA |
4,6000 |
09:00 |
108 |
0.00 |
0.00 % |
888 |
4.4200 |
4.6000 |
1700 |
0 |
0 |
[+] |
| CPL |
0.00 0.00 |
4.1400 5.0500 |
13:41 13:41 13:40 13:40
|
355 145 81 100
|
4,8000 4,7600 4,7600 4,7000
|
3 1 2 1 |
2846 800 1113 676 |
4.4000 4.3200 4.2000 4.1800 |
4.7600 4.8000 4.9600 5.1500 |
330 645 250 500 |
1 1 1 1 |
|
| COMPREMUM |
1,3000 |
09:20 |
250 |
1.30 |
0.00 % |
4250 |
1.2750 |
1.3000 |
740 |
2 |
3 |
[+] |
| CPR |
1.28 1.31 |
1.1700 1.4300 |
09:11 09:09 09:09 09:09
|
10 750 10 10
|
1,3000 1,2750 1,2800 1,2850
|
1 1 2 2 |
8000 5000 5394 12000 |
1.2700 1.2650 1.2600 1.2550 |
1.3050 1.3100 1.3200 1.3300 |
990 5606 3263 5503 |
1 4 3 2 |
|
| CORMAY |
0,5920 |
09:18 |
500 |
0.58 |
0.68 % |
520 |
0.5800 |
0.5920 |
1486 |
9 |
5 |
[+] |
| CRM |
0.58 0.59 |
0.5220 0.6380 |
09:14 09:09 09:09 09:08
|
300 14 41 180
|
0,5800 0,5920 0,5900 0,5800
|
1 2 1 2 |
19208 433 20 42 |
0.5780 0.5760 0.5740 0.5720 |
0.5940 0.5980 0.6000 0.6020 |
3617 1900 2035 3595 |
4 1 2 2 |
|
| CREEPYJAR |
604,0000 |
09:22 |
1 |
606.00 |
-0.33 % |
61 |
600.0000 |
606.0000 |
11 |
0 |
27 |
[+] |
| CRJ |
600.00 606.00 |
546.0000 666.0000 |
09:21 09:18 09:16 09:16
|
8 10 2 2
|
602,0000 602,0000 602,0000 602,0000
|
6 1 1 2 |
136 50 4 27 |
596.0000 594.0000 586.0000 584.0000 |
608.0000 610.0000 612.0000 614.0000 |
10 20 46 56 |
3 3 3 5 |
|
| CREOTECH |
648,0000 |
09:22 |
1 |
644.00 |
0.62 % |
10 |
648.0000 |
653.0000 |
17 |
1 |
417 |
[+] |
| CRI |
636.00 656.00 |
580.0000 708.0000 |
09:22 09:22 09:22 09:20
|
2 1 7 6
|
652,0000 652,0000 652,0000 651,0000
|
2 1 1 2 |
11 1 73 25 |
647.0000 646.0000 645.0000 644.0000 |
654.0000 655.0000 656.0000 657.0000 |
16 65 151 20 |
4 3 5 2 |
|
| CYBERFLKS |
190,0000 |
09:22 |
21 |
190.00 |
0.00 % |
22 |
189.4000 |
190.0000 |
66 |
2 |
334 |
[+] |
| CBF |
189.00 190.00 |
171.0000 209.0000 |
09:22 09:22 09:22 09:21
|
3 2 8 1
|
190,0000 190,0000 189,4000 190,0000
|
2 1 1 6 |
29 3 7 127 |
189.3000 189.2000 189.1000 189.0000 |
190.1000 190.4000 190.8000 191.0000 |
10 15 80 1 |
1 1 1 1 |
|
| CYFRPLSAT |
13,4300 |
09:23 |
100 |
13.40 |
0.22 % |
298 |
13.4150 |
13.4300 |
400 |
176 |
2 337 |
[+] |
| CPS |
13.20 13.44 |
12.0600 14.7400 |
09:22 09:22 09:22 09:21
|
2 474 3 259
|
13,4150 13,4250 13,4250 13,4350
|
1 2 2 1 |
1000 682 888 590 |
13.4000 13.3950 13.3900 13.3850 |
13.4350 13.4400 13.4450 13.4500 |
1400 458 400 790 |
1 3 1 2 |
|
| DADELO |
72,8000 |
09:22 |
3 |
72.50 |
0.41 % |
532 |
72.5000 |
72.8000 |
414 |
0 |
21 |
[+] |
| DAD |
72.20 72.80 |
65.3000 79.7000 |
09:15 09:10 09:08 09:08
|
1 3 7 15
|
72,8000 72,8000 72,5000 72,5000
|
1 4 12 6 |
42 320 1233 24 |
72.2000 72.1000 72.0000 71.8000 |
72.9000 73.0000 73.1000 73.4000 |
439 70 70 227 |
5 4 3 3 |
|
| DATAWALK |
137,0000 |
09:21 |
13 |
137.00 |
-0.29 % |
8 |
136.2000 |
137.0000 |
41 |
1 |
162 |
[+] |
| DAT |
135.00 137.20 |
123.4000 150.6000 |
09:21 09:21 09:21 09:21
|
27 6 14 50
|
137,0000 137,0000 137,0000 136,0000
|
2 1 2 2 |
47 5 10 24 |
136.0000 135.8000 135.6000 135.4000 |
137.2000 137.4000 138.0000 139.0000 |
56 100 30 15 |
3 1 2 1 |
|
| DBENERGY |
10,2500 |
09:01 |
1 |
10.20 |
0.00 % |
5 |
10.0000 |
10.2000 |
52 |
0 |
0 |
[+] |
| DBE |
10.20 10.25 |
9.1800 11.2000 |
09:01 09:01 09:01 09:01
|
1 1 1 1
|
10,2500 10,2500 10,2500 10,2500
|
2 1 1 1 |
10 10 20 10 |
9.9000 9.8000 9.7000 9.6200 |
10.2500 10.3000 10.3500 10.4000 |
100 172 37 250 |
1 3 2 2 |
|
| DEBICA |
84,4000 |
09:23 |
5 |
84.80 |
-0.47 % |
100 |
84.4000 |
84.8000 |
33 |
0 |
30 |
[+] |
| DBC |
84.40 84.80 |
76.4000 93.2000 |
09:22 09:20 09:15 09:15
|
56 144 1 3
|
84,4000 84,4000 84,4000 84,4000
|
2 1 2 5 |
163 50 81 432 |
84.3000 84.2000 84.1000 84.0000 |
84.9000 85.0000 85.1000 85.5000 |
65 230 200 72 |
1 5 1 2 |
|
| DECORA |
78,6000 |
09:21 |
25 |
77.40 |
1.55 % |
5 |
78.6000 |
79.0000 |
1210 |
1 |
43 |
[+] |
| DCR |
77.00 79.00 |
69.7000 85.1000 |
09:21 09:21 09:20 09:07
|
1 1 135 34
|
79,0000 79,0000 79,0000 78,4000
|
1 1 1 1 |
10 31 45 25 |
78.0000 77.7000 77.3000 77.0000 |
79.2000 79.3000 79.4000 79.7000 |
20 12 95 41 |
1 1 1 1 |
|
| DEKPOL |
82,0000 |
09:22 |
41 |
81.20 |
0.99 % |
164 |
82.0000 |
83.0000 |
35 |
0 |
26 |
[+] |
| DEK |
80.60 83.40 |
73.2000 89.2000 |
09:22 09:22 09:17 09:14
|
1 14 16 1
|
82,0000 82,0000 81,4000 81,4000
|
1 3 1 1 |
15 380 15 451 |
81.4000 80.4000 80.2000 80.0000 |
83.4000 83.6000 83.8000 84.0000 |
5 200 562 217 |
1 1 2 5 |
|
| DELKO |
6,3800 |
09:14 |
2 |
6.38 |
0.00 % |
2 |
6.3700 |
6.3800 |
93 |
0 |
0 |
[+] |
| DEL |
6.38 6.38 |
5.7500 7.0100 |
09:00 09:00 15:38 15:19
|
54 18 5 50
|
6,3800 6,3800 6,3800 6,3800
|
2 1 4 1 |
10 369 433 239 |
6.3200 6.3100 6.3000 6.2900 |
6.3900 6.4000 6.4100 6.4300 |
1421 431 210 100 |
3 2 3 1 |
|
| DEVELIA |
10,3200 |
09:20 |
48 |
10.30 |
-0.19 % |
187 |
10.2200 |
10.2800 |
1510 |
4 |
36 |
[+] |
| DVL |
10.18 10.32 |
9.2700 11.3200 |
09:20 09:15 09:11 09:11
|
10 29 39 88
|
10,3200 10,3200 10,3000 10,3000
|
1 1 2 4 |
2574 180 1085 3189 |
10.2000 10.1800 10.1600 10.1400 |
10.3000 10.3400 10.3600 10.3800 |
259 2810 1867 4810 |
1 3 2 4 |
|
| DGA |
28,5000 |
09:00 |
5 |
28.50 |
-1.04 % |
5 |
28.2000 |
28.5000 |
195 |
0 |
0 |
[+] |
| DGA |
28.50 28.50 |
25.7000 31.3000 |
10:19 16:45 16:45 16:21
|
5 5 90 5
|
28,8000 28,8000 28,0000 28,0000
|
1 1 1 2 |
5 5 5 105 |
27.8000 27.4000 27.2000 26.8000 |
28.9000 29.4000 29.8000 29.9000 |
174 100 284 778 |
1 1 2 4 |
|
| DIAG |
153,6000 |
09:22 |
3 |
156.20 |
-0.84 % |
9 |
153.5000 |
153.6000 |
51 |
15 |
2 333 |
[+] |
| DIA |
152.50 156.30 |
140.6000 171.8000 |
09:22 09:22 09:22 09:22
|
25 16 4 15
|
153,5000 153,5000 153,5000 153,4000
|
4 17 3 2 |
172 489 216 170 |
153.1000 153.0000 152.9000 152.8000 |
153.7000 153.8000 153.9000 154.0000 |
94 73 20 20 |
5 3 1 2 |
|
| DIGITANET |
208,0000 |
09:22 |
1 |
210.80 |
-1.33 % |
79 |
208.0000 |
210.0000 |
24 |
0 |
63 |
[+] |
| DIG |
208.00 210.80 |
189.8000 231.8000 |
09:22 09:22 09:22 09:22
|
23 4 3 5
|
208,2000 208,2000 208,4000 208,4000
|
3 2 2 1 |
7 160 22 1 |
207.6000 207.4000 207.2000 207.0000 |
210.2000 210.4000 210.6000 210.8000 |
5 91 70 445 |
1 3 1 3 |
|
| DINOPL |
33,6100 |
09:23 |
106 |
34.01 |
-1.18 % |
1605 |
33.6100 |
33.6500 |
1604 |
193 |
6 531 |
[+] |
| DNP |
33.60 34.08 |
30.6100 37.4100 |
09:22 09:22 09:22 09:22
|
120 55 66 135
|
33,6100 33,6200 33,6200 33,6400
|
13 2 6 2 |
3120 2804 515 381 |
33.6000 33.5900 33.5800 33.5700 |
33.6600 33.6700 33.6800 33.6900 |
298 488 509 491 |
2 4 3 3 |
|
| DMGROUP |
2,3700 |
09:19 |
347 |
2.43 |
-2.47 % |
40 |
2.3000 |
2.3600 |
60 |
10 |
22 |
[+] |
| DMG |
2.23 2.43 |
2.1900 2.6700 |
09:19 09:19 09:16 09:15
|
40 113 1 5
|
2,3600 2,3600 2,3900 2,2300
|
1 2 1 2 |
2000 5045 3550 135 |
2.2900 2.2800 2.2700 2.2600 |
2.3700 2.3900 2.4200 2.4400 |
3400 4 5 5 |
1 1 1 1 |
|
| DOMDEV |
249,5000 |
09:22 |
1 |
251.50 |
-0.60 % |
9 |
249.5000 |
251.0000 |
17 |
0 |
15 |
[+] |
| DOM |
248.50 251.50 |
226.5000 276.5000 |
09:18 09:10 09:10 09:05
|
1 1 1 8
|
251,0000 251,0000 251,0000 248,5000
|
3 2 3 3 |
47 14 17 224 |
249.0000 248.5000 248.0000 247.5000 |
251.5000 252.0000 252.5000 253.0000 |
23 70 50 502 |
1 2 1 7 |
|
| DRAGOENT |
19,1000 |
09:16 |
2 |
19.10 |
0.26 % |
40 |
18.6500 |
19.1000 |
16 |
0 |
0 |
[+] |
| DGE |
19.10 19.10 |
17.2000 21.0000 |
09:08 17:00 16:32 16:32
|
5 2 197 38
|
19,1000 19,0500 19,0000 19,0000
|
1 1 2 1 |
330 2 4 40 |
18.6000 18.5500 18.4000 18.3500 |
19.2500 19.4000 19.4500 19.5000 |
73 38 39 90 |
3 1 1 1 |
|
| ECHO |
5,3000 |
09:07 |
7000 |
5.29 |
-0.56 % |
4 |
5.2800 |
5.3400 |
2803 |
9 |
47 |
[+] |
| ECH |
5.29 5.30 |
4.7650 5.8100 |
09:07 17:00 16:37 16:37
|
1891 9 6 3
|
5,2900 5,3300 5,3300 5,2800
|
1 2 1 2 |
285 357 6 1947 |
5.2700 5.2500 5.2400 5.2300 |
5.3500 5.3700 5.3800 5.3900 |
5099 6 6 6 |
2 1 1 1 |
|
| EDINVEST |
9,6000 |
09:18 |
1 |
9.60 |
0.42 % |
20 |
9.5200 |
9.6000 |
959 |
0 |
0 |
[+] |
| EDI |
9.60 9.60 |
8.6400 10.5500 |
17:00 17:00 15:36 15:11
|
3 97 40 22
|
9,5600 9,5600 9,5000 9,5400
|
1 1 1 1 |
180 31 850 1793 |
9.3000 9.2400 9.2000 9.0200 |
9.7800 9.8000 9.8800 9.9000 |
160 145 580 412 |
1 1 2 1 |
|
| ELEKTROTI |
53,5000 |
09:19 |
8 |
53.80 |
-0.56 % |
7 |
53.3000 |
53.5000 |
27 |
2 |
85 |
[+] |
| ELT |
52.05 53.80 |
48.4200 59.1500 |
09:16 09:16 09:16 09:15
|
4 8 8 90
|
53,2000 53,2500 53,2500 53,2000
|
1 2 2 1 |
9 16 15 10 |
53.2500 53.2000 53.1500 53.1000 |
53.5500 53.7000 53.7500 53.8000 |
21 10 500 700 |
3 1 1 4 |
|
| ELKOP |
1,8250 |
10:25 |
3 |
0.00 |
0.00 % |
4 |
1.7850 |
1.8100 |
200 |
0 |
0 |
[+] |
| EKP |
0.00 0.00 |
1.6450 2.0000 |
15:18 15:18 14:43 14:43
|
1 6 644 6
|
1,8200 1,8200 1,8200 1,8200
|
1 1 1 1 |
6 777 730 2 |
1.7800 1.7700 1.7650 1.7600 |
1.8150 1.8250 1.8300 1.8350 |
3093 183 747 305 |
2 1 3 2 |
|
| ENEA |
22,4200 |
09:22 |
6 |
22.56 |
-0.71 % |
526 |
22.4200 |
22.5000 |
372 |
15 |
330 |
[+] |
| ENA |
22.30 22.56 |
20.3200 24.8000 |
09:22 09:20 09:18 09:18
|
226 4 132 231
|
22,4800 22,4800 22,4200 22,4200
|
2 1 4 7 |
1050 396 3787 1622 |
22.4000 22.3600 22.3200 22.3000 |
22.5200 22.5400 22.5600 22.5800 |
29 30 536 2396 |
1 1 2 2 |
|
| ENELMED |
19,0000 |
09:00 |
2 |
19.00 |
0.53 % |
138 |
18.9000 |
19.0000 |
248 |
0 |
0 |
[+] |
| ENE |
19.00 19.00 |
17.1000 20.8000 |
17:00 17:00 17:00 17:00
|
40 20 31 9
|
18,9000 18,9000 18,9000 18,9000
|
3 2 3 2 |
125 55 560 276 |
18.8000 18.7000 18.6000 18.5000 |
19.2000 19.4000 19.6000 19.7000 |
5 405 5 10 |
1 2 1 1 |
|
| ENERGA |
19,1200 |
09:17 |
100 |
19.16 |
-0.62 % |
75 |
19.1200 |
19.1600 |
41 |
2 |
31 |
[+] |
| ENG |
19.10 19.16 |
17.2600 21.0500 |
09:12 09:02 09:00 09:00
|
2 110 237 238
|
19,1000 19,1200 19,1600 19,1600
|
2 1 1 2 |
438 110 133 655 |
19.1000 19.0800 19.0600 19.0400 |
19.2200 19.2400 19.2600 19.2800 |
110 6108 2000 100 |
1 4 1 1 |
|
| ENERGOINS |
2,4400 |
09:02 |
10 |
2.44 |
1.67 % |
1000 |
2.3800 |
2.4400 |
1135 |
0 |
0 |
[+] |
| ENI |
2.44 2.44 |
2.2000 2.6800 |
17:04 17:04 17:00 17:00
|
1000 725 5760 1000
|
2,4000 2,4000 2,4000 2,4000
|
1 5 5 5 |
500 1035 4532 2833 |
2.3700 2.3600 2.3400 2.3300 |
2.4600 2.4700 2.4800 2.4900 |
1249 153 1482 6181 |
2 1 3 4 |
|
| ENTER |
58,1000 |
09:18 |
10 |
59.00 |
-1.36 % |
1 |
57.7000 |
58.0000 |
108 |
1 |
42 |
[+] |
| ENT |
57.50 59.00 |
53.1000 64.9000 |
09:12 09:12 09:12 09:11
|
1 28 1 12
|
58,0000 58,0000 58,0000 58,0000
|
1 4 1 1 |
500 547 8 10 |
57.6000 57.5000 57.4000 57.3000 |
58.3000 58.7000 58.8000 59.0000 |
40 10 171 235 |
1 1 1 1 |
|
| EQUNICO |
1,1800 |
09:20 |
413 |
1.18 |
0.00 % |
450 |
1.1750 |
1.1800 |
5342 |
2 |
2 |
[+] |
| EQU |
1.18 1.18 |
1.0650 1.2950 |
09:00 15:55 15:48 15:25
|
1200 10 421 988
|
1,1800 1,1800 1,1800 1,1800
|
4 1 2 1 |
2195 500 1500 500 |
1.1600 1.1550 1.1500 1.1450 |
1.2100 1.2150 1.2200 1.2250 |
958 1500 6296 239 |
1 1 2 2 |
|
| ERBUD |
27,9000 |
09:06 |
1 |
28.00 |
-1.06 % |
5 |
27.8000 |
28.0000 |
65 |
0 |
3 |
[+] |
| ERB |
27.75 28.00 |
25.2000 30.8000 |
09:02 09:02 09:02 09:01
|
29 1 55 1
|
27,7500 27,8000 27,8500 28,0000
|
3 3 1 4 |
52 112 5 142 |
27.7500 27.7000 27.6500 27.6000 |
28.2000 28.3000 28.3500 28.5500 |
200 29 360 209 |
1 2 1 2 |
|
| ERG |
44,0000 |
16:48 |
2 |
0.00 |
0.00 % |
180 |
42.0000 |
44.0000 |
176 |
0 |
0 |
[+] |
| ERG |
0.00 0.00 |
39.6000 48.4000 |
15:31 09:01 09:00 15:38
|
19 2 21 175
|
42,6000 44,0000 42,0000 44,0000
|
1 1 1 0 |
37 39 40 0 |
40.8000 40.6000 37.0000 0.0000 |
45.6000 45.8000 46.0000 47.4000 |
72 48 55 400 |
1 1 1 1 |
|
| ESOTIQ |
32,7000 |
16:37 |
20 |
0.00 |
0.00 % |
550 |
32.7000 |
33.0000 |
89 |
0 |
0 |
[+] |
| EAH |
0.00 0.00 |
29.5000 35.9000 |
15:50 15:25 15:25 15:25
|
274 213 300 32
|
32,8000 32,8000 32,8000 32,8000
|
3 5 1 1 |
113 372 7 290 |
32.6000 32.5000 32.4000 32.3000 |
33.1000 33.2000 33.3000 33.4000 |
35 947 45 120 |
1 2 2 2 |
|
| ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
3 |
PKC |
0.0000 |
0 |
0 |
0 |
[+] |
| EST |
0.00 0.00 |
1.3200 1.6000 |
12:00 09:00 10:01 09:52
|
5 1 14 1
|
1,4600 1,4600 1,4600 1,4000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
| EUCO |
0,6700 |
09:22 |
1536 |
0.65 |
8.06 % |
6550 |
0.6540 |
0.6700 |
2547 |
162 |
110 |
[+] |
| EUC |
0.63 0.71 |
0.5850 0.7150 |
09:18 09:18 09:18 09:17
|
429 871 1500 500
|
0,6790 0,6780 0,6500 0,6500
|
1 1 1 2 |
3888 4500 1006 6282 |
0.6520 0.6500 0.6440 0.6400 |
0.6790 0.6800 0.6860 0.6870 |
1354 2500 2000 18500 |
2 1 1 1 |
|
| EUROCASH |
6,0150 |
09:17 |
324 |
6.05 |
-0.58 % |
479 |
6.0150 |
6.0500 |
1039 |
3 |
16 |
[+] |
| EUR |
6.02 6.08 |
5.4450 6.6550 |
09:17 09:16 09:16 09:16
|
197 462 54 446
|
6,0150 6,0200 6,0200 6,0200
|
3 1 8 3 |
206 444 1719 1501 |
6.0100 6.0050 6.0000 5.9900 |
6.0550 6.0600 6.0800 6.0850 |
152 4 1298 1176 |
1 1 5 2 |
|
| EUROHOLD |
3,9200 |
09:08 |
50 |
0.00 |
0.00 % |
200 |
3.8600 |
3.9000 |
500 |
0 |
0 |
[+] |
| EHG |
0.00 0.00 |
3.5400 4.3000 |
09:08 14:27 14:26 14:14
|
150 1 1 200
|
3,9000 3,9200 3,9200 3,9200
|
1 1 1 1 |
200 302 625 1 |
3.8000 3.7200 3.7000 3.6400 |
3.9200 3.9600 4.0000 4.1800 |
4548 3441 54 500 |
3 1 2 1 |
|
| EUROTEL |
27,3000 |
09:13 |
1 |
27.10 |
0.92 % |
102 |
27.1000 |
27.3500 |
81 |
0 |
0 |
[+] |
| ETL |
27.10 27.30 |
24.4000 29.8000 |
09:00 09:00 16:41 15:41
|
1 1 6 13
|
27,1000 27,1000 27,0500 27,0500
|
1 4 2 3 |
100 66 115 72 |
27.0500 27.0000 26.7000 26.6500 |
27.4000 27.5500 27.6000 27.9000 |
300 3 745 54 |
1 2 1 1 |
|
| FABRITY |
25,0000 |
09:00 |
2 |
25.00 |
0.00 % |
146 |
25.0000 |
25.2000 |
111 |
0 |
0 |
[+] |
| FAB |
25.00 25.00 |
22.5000 27.5000 |
14:06 14:06 14:06 14:06
|
24 61 30 60
|
25,0000 25,0000 25,0000 25,0000
|
2 6 4 4 |
520 1102 622 1225 |
24.9000 24.8000 24.7000 24.6000 |
25.3000 25.5000 25.6000 25.9000 |
116 506 335 411 |
1 3 3 4 |
|
| FASING |
15,0000 |
17:00 |
20 |
0.00 |
0.00 % |
1021 |
14.4000 |
15.0000 |
190 |
0 |
0 |
[+] |
| FSG |
0.00 0.00 |
13.5000 16.5000 |
15:35 15:35 15:35 15:35
|
2 1 1 1
|
14,8000 14,8000 14,8000 14,8000
|
1 3 1 2 |
10 120 90 210 |
14.1000 14.0000 13.7000 13.6000 |
15.1000 15.9000 16.0000 16.3000 |
511 150 100 400 |
1 1 1 1 |
|
| FEERUM |
14,3000 |
09:01 |
2 |
14.30 |
0.00 % |
565 |
13.3500 |
14.0000 |
540 |
0 |
0 |
[+] |
| FEE |
14.30 14.30 |
12.9000 15.7000 |
15:29 15:29 15:29 15:29
|
1 6 10 10
|
14,3000 13,7500 13,7500 13,7500
|
2 1 2 1 |
108 80 525 239 |
12.7000 12.6500 12.6000 12.5000 |
14.3000 14.5000 14.8000 15.0000 |
155 601 348 500 |
1 2 1 1 |
|
| FERRO |
29,0000 |
09:15 |
109 |
29.10 |
0.69 % |
51 |
29.0000 |
29.2000 |
284 |
1 |
20 |
[+] |
| FRO |
28.80 29.10 |
26.2000 32.0000 |
09:15 09:10 09:10 09:07
|
44 451 49 1
|
29,1000 29,0000 29,0000 29,0000
|
2 3 5 6 |
162 192 405 1281 |
28.9000 28.8000 28.7000 28.6000 |
29.4000 29.5000 29.6000 29.7000 |
101 140 345 1 |
2 3 5 1 |
|
| FON |
1,6000 |
15:09 |
1158 |
0.00 |
0.00 % |
500 |
1.6100 |
1.6750 |
449 |
0 |
0 |
[+] |
| FON |
0.00 0.00 |
1.4400 1.7600 |
15:09 15:09 14:49 14:49
|
806 260 1 1000
|
1,6000 1,6100 1,6500 1,6150
|
5 1 2 6 |
13168 1590 1505 15439 |
1.6000 1.5900 1.5800 1.5600 |
1.7450 1.7500 1.7550 1.7600 |
999 290 1667 2000 |
1 1 2 2 |
|
| FORTE |
20,6000 |
09:16 |
100 |
20.60 |
0.49 % |
1 |
20.5000 |
20.6000 |
138 |
0 |
8 |
[+] |
| FTE |
20.60 20.60 |
18.5500 22.6000 |
09:16 09:16 09:16 09:00
|
138 36 33 36
|
20,6000 20,6000 20,6000 20,6000
|
3 11 10 14 |
289 771 1022 2245 |
20.4000 20.3000 20.2000 20.1000 |
20.7000 20.8000 20.9000 21.0000 |
559 277 654 1976 |
5 2 6 6 |
|
| GAMEOPS |
13,4000 |
09:00 |
4 |
13.40 |
0.00 % |
268 |
13.1000 |
13.4000 |
124 |
0 |
0 |
[+] |
| GOP |
13.40 13.40 |
12.1000 14.7000 |
16:12 16:09 15:47 15:47
|
130 12 317 83
|
13,4000 13,1000 13,4000 13,4000
|
2 2 3 3 |
20 942 785 1400 |
13.0500 13.0000 12.9500 12.9000 |
13.5000 13.5500 13.6000 13.8000 |
1 759 2115 610 |
1 2 6 4 |
|
| GAMFACTOR |
5,1500 |
09:20 |
2 |
5.17 |
0.00 % |
6 |
5.1500 |
5.2600 |
31 |
1 |
7 |
[+] |
| GIF |
5.15 5.17 |
4.6550 5.6800 |
09:14 09:10 09:10 09:10
|
392 1 219 368
|
5,1500 5,1500 5,1500 5,1600
|
1 1 2 2 |
1 1 201 101 |
5.1400 5.1300 5.1200 5.1100 |
5.2700 5.2800 5.2900 5.3000 |
50 1 150 150 |
1 1 2 1 |
|
| GENOMTEC |
4,8900 |
09:17 |
11599 |
4.80 |
1.45 % |
93 |
4.8150 |
4.8850 |
38 |
30 |
148 |
[+] |
| GMT |
4.80 4.89 |
4.3200 5.2800 |
09:12 09:12 09:10 09:10
|
9 400 50 950
|
4,8750 4,8750 4,8750 4,8750
|
1 1 1 2 |
300 120 38 895 |
4.8100 4.8000 4.7800 4.7750 |
4.8900 4.9000 4.9350 4.9750 |
525 214 105 273 |
1 2 1 1 |
|
| GETIN |
0,5000 |
09:22 |
3 |
0.50 |
0.20 % |
5297 |
0.5000 |
0.5030 |
5000 |
7 |
3 |
[+] |
| GTN |
0.50 0.50 |
0.4495 0.5480 |
09:22 09:22 09:00 09:00
|
197 5000 1410 131
|
0,5000 0,5000 0,4990 0,4990
|
1 2 3 3 |
2630 5740 17418 330 |
0.4990 0.4985 0.4980 0.4970 |
0.5040 0.5050 0.5070 0.5080 |
6340 3333 10646 18521 |
1 1 2 4 |
|
| GPW |
77,6500 |
09:20 |
4 |
77.20 |
0.06 % |
170 |
77.4500 |
77.6500 |
118 |
2 |
172 |
[+] |
| GPW |
77.20 77.95 |
69.5000 84.9000 |
09:20 09:20 09:20 09:20
|
67 10 47 33
|
77,6000 77,6500 77,6500 77,6500
|
3 1 2 3 |
305 227 740 1402 |
77.4000 77.3000 77.2500 77.2000 |
77.7000 77.7500 77.8000 77.8500 |
56 240 59 484 |
1 1 1 2 |
|
| GREENX |
2,3340 |
09:17 |
156 |
2.32 |
0.52 % |
2882 |
2.3340 |
2.3500 |
3211 |
17 |
39 |
[+] |
| GRX |
2.32 2.37 |
2.0880 2.5520 |
09:17 09:11 09:07 09:07
|
244 16 258 292
|
2,3340 2,3600 2,3580 2,3580
|
2 3 1 3 |
1088 2869 1500 2270 |
2.3320 2.3300 2.3240 2.3200 |
2.3520 2.3540 2.3580 2.3600 |
500 200 295 784 |
1 1 1 2 |
|
| GRODNO |
14,9000 |
09:16 |
100 |
14.90 |
0.34 % |
6 |
14.8500 |
14.9000 |
204 |
1 |
13 |
[+] |
| GRN |
14.85 14.90 |
13.4500 16.3500 |
09:09 09:09 09:04 09:04
|
96 4 94 40
|
14,9000 14,9000 14,8500 14,8500
|
2 2 1 1 |
250 135 400 200 |
14.8000 14.7000 14.6000 14.5500 |
14.9500 15.0000 15.1000 15.2000 |
355 13551 4 594 |
1 2 1 3 |
|
| GRUPAAZOTY |
17,7400 |
09:22 |
1 |
17.20 |
4.35 % |
200 |
17.7300 |
17.7600 |
1415 |
71 |
1 252 |
[+] |
| ATT |
17.20 17.80 |
15.4800 18.9200 |
09:22 09:22 09:22 09:22
|
448 97 50 6
|
17,7400 17,7300 17,7300 17,7300
|
2 1 3 2 |
450 200 2533 1615 |
17.7200 17.7100 17.7000 17.6900 |
17.7700 17.7800 17.7900 17.8000 |
360 20 186 2384 |
1 1 3 6 |
|
| GRUPRACUJ |
45,6000 |
09:18 |
5 |
46.50 |
-1.08 % |
222 |
45.6000 |
46.0500 |
253 |
3 |
143 |
[+] |
| GPP |
45.60 46.85 |
41.8500 51.1000 |
09:18 09:18 09:18 09:18
|
53 88 60 88
|
45,6000 45,6000 45,6000 46,0000
|
1 5 1 2 |
130 182 40 351 |
45.5500 45.5000 45.3500 45.3000 |
46.1500 46.2000 46.3000 46.3500 |
40 343 40 1133 |
1 2 1 1 |
|
| GTC |
2,6400 |
09:00 |
193 |
2.64 |
-1.12 % |
5 |
2.6200 |
2.6400 |
1774 |
1 |
2 |
[+] |
| GTC |
2.64 2.64 |
2.3800 2.9000 |
09:00 09:00 09:00 12:47
|
307 193 7 33
|
2,6400 2,6400 2,6400 2,6700
|
1 2 2 2 |
5 10 747 11159 |
2.5800 2.5700 2.5600 2.5500 |
2.6500 2.6900 2.7000 2.7200 |
2 4 5 2 |
1 2 1 1 |
|
| HANDLOWY |
118,0000 |
09:18 |
10 |
117.00 |
-0.51 % |
952 |
117.4000 |
118.0000 |
125 |
1 |
110 |
[+] |
| BHW |
117.00 118.40 |
105.4000 128.6000 |
09:17 09:05 09:05 09:05
|
12 100 56 63
|
117,4000 117,8000 117,8000 117,6000
|
1 6 5 6 |
56 786 782 1453 |
117.2000 117.0000 116.8000 116.6000 |
118.6000 118.8000 119.0000 119.2000 |
12 1375 166 2381 |
2 5 7 5 |
|
| HARPER |
5,1000 |
09:00 |
5 |
5.10 |
1.19 % |
5 |
5.1000 |
5.2400 |
107 |
0 |
0 |
[+] |
| HRP |
5.10 5.10 |
4.5900 5.6000 |
16:49 16:49 16:49 16:11
|
30 4 5 5
|
5,0400 5,1000 5,1000 5,2000
|
1 1 3 1 |
81 400 1583 1 |
5.0800 5.0600 5.0400 5.0200 |
5.2600 5.2800 5.3000 5.3400 |
279 2021 600 178 |
1 2 1 1 |
|
| HELIO |
49,0000 |
09:00 |
2 |
48.70 |
3.81 % |
28 |
47.5000 |
48.5000 |
472 |
0 |
3 |
[+] |
| HEL |
48.70 49.00 |
43.9000 53.4000 |
09:00 09:00 17:00 16:49
|
44 6 118 2
|
48,7000 48,7000 47,2000 48,5000
|
1 3 1 2 |
100 169 274 698 |
47.2000 47.0000 46.4000 45.6000 |
49.0000 49.2000 49.4000 50.0000 |
696 156 29 333 |
2 1 1 2 |
|
| HERCULES |
1,3200 |
09:00 |
82 |
1.32 |
0.76 % |
3000 |
1.2850 |
1.3200 |
4381 |
4 |
5 |
[+] |
| HRS |
1.32 1.32 |
1.1900 1.4500 |
09:00 09:00 09:00 17:00
|
1170 1294 1066 10
|
1,3200 1,3200 1,3200 1,3100
|
1 1 1 5 |
2000 1200 1500 5578 |
1.2750 1.2700 1.2650 1.2600 |
1.3250 1.3300 1.3400 1.3450 |
1200 1500 1000 1151 |
1 1 1 2 |
|
| HUUUGE |
22,8000 |
09:19 |
5 |
22.75 |
-0.87 % |
148 |
22.8000 |
23.3000 |
694 |
0 |
3 |
[+] |
| HUG |
22.75 22.80 |
20.5000 25.0000 |
09:00 09:00 09:00 09:00
|
85 10 20 2
|
22,7500 22,7500 22,7500 22,7500
|
2 2 2 1 |
264 126 652 7 |
22.7500 22.7000 22.6500 22.6000 |
23.3500 23.4000 23.4500 23.5000 |
300 1970 61 938 |
2 7 1 3 |
|
| HYDROTOR |
16,6000 |
09:00 |
7 |
16.60 |
-2.06 % |
65 |
16.6000 |
17.3500 |
9 |
0 |
0 |
[+] |
| HDR |
16.60 16.60 |
14.9500 18.2500 |
12:47 12:47 11:23 10:10
|
129 50 20 133
|
16,9500 16,9500 16,6500 17,0000
|
2 1 1 1 |
283 80 15 65 |
16.2000 16.1500 16.1000 15.4000 |
17.5000 17.9000 17.9500 18.0000 |
1141 455 146 241 |
4 2 1 2 |
|
| IBSM |
74,8000 |
09:00 |
2 |
74.80 |
2.75 % |
2 |
72.8000 |
74.8000 |
95 |
0 |
0 |
[+] |
| IBS |
74.80 74.80 |
67.4000 82.2000 |
09:00 13:34 13:15 13:15
|
1 1 3 1
|
72,8000 72,6000 69,8000 69,8000
|
4 1 1 1 |
6 27 125 19 |
70.0000 69.8000 69.6000 68.8000 |
75.0000 76.0000 76.6000 77.0000 |
15 15 295 11 |
1 1 1 2 |
|
| IDMSAPL |
0,4960 |
16:09 |
7 |
0.00 |
0.00 % |
3419 |
0.4560 |
0.4980 |
3000 |
0 |
0 |
[+] |
| IDM |
0.00 0.00 |
0.4480 0.5450 |
15:50 15:49 11:14 09:00
|
4 24 4 24
|
0,4960 0,4960 0,4560 0,4560
|
2 1 1 1 |
17112 2892 200 2000 |
0.4500 0.4440 0.4000 0.3980 |
0.5000 0.5150 0.5200 0.5450 |
15100 3000 3932 2986 |
1 1 1 1 |
|
| IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
268 |
4.8000 |
PKC |
4279 |
0 |
0 |
[+] |
| IFC |
0.00 0.00 |
4.7800 5.8000 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 0 0 0 |
5 0 0 0 |
4.5000 0.0000 0.0000 0.0000 |
3.0000 5.0000 5.3000 5.3500 |
163 213 8556 477 |
1 1 9 1 |
|
| IFIRMA |
29,8000 |
09:20 |
2 |
29.80 |
0.00 % |
3 |
29.5000 |
29.8000 |
789 |
1 |
18 |
[+] |
| IFI |
29.55 29.80 |
26.8500 32.7500 |
09:01 09:01 09:01 09:01
|
1 16 2 102
|
29,6000 29,5500 29,5500 29,5500
|
4 2 4 5 |
235 375 114 130 |
29.4000 29.3000 29.2500 29.2000 |
29.8500 29.9000 29.9500 30.0000 |
480 151 100 1796 |
3 3 1 7 |
|
| IFSA |
0,1290 |
09:04 |
4000 |
0.13 |
4.03 % |
4472 |
0.1250 |
0.1280 |
10000 |
5 |
1 |
[+] |
| IFR |
0.13 0.13 |
0.1100 0.1480 |
09:01 09:00 14:48 16:17
|
1000 10 74 10000
|
0,1290 0,1290 0,1240 0,1250
|
1 2 2 1 |
15000 36000 8405 20000 |
0.1240 0.1230 0.1220 0.1210 |
0.1290 0.1310 0.1320 0.1360 |
25180 4585 3650 38180 |
2 1 1 1 |
|
| IMCOMPANY |
37,9000 |
09:00 |
200 |
37.90 |
0.00 % |
330 |
37.0500 |
37.9000 |
1600 |
0 |
8 |
[+] |
| IMC |
37.90 37.90 |
34.1500 41.6500 |
16:47 16:36 16:20 16:20
|
1 225 13 39
|
37,9000 37,0500 37,9000 37,7000
|
2 1 1 1 |
2771 60 150 1 |
37.0000 36.9500 36.5500 36.5000 |
37.9500 38.0000 38.2000 38.2500 |
1216 1614 599 262 |
1 2 2 1 |
|
| IMMOBILE |
4,4400 |
09:22 |
921 |
4.60 |
-3.48 % |
79 |
4.4400 |
4.4800 |
612 |
18 |
81 |
[+] |
| GKI |
4.35 4.60 |
4.1400 5.0600 |
09:20 09:20 09:20 09:18
|
829 921 800 488
|
4,3800 4,3900 4,4000 4,4800
|
1 1 1 3 |
999 71 300 921 |
4.3900 4.3800 4.3700 4.3600 |
4.4900 4.5200 4.5600 4.5800 |
1000 1660 1645 211 |
1 1 1 1 |
|
| IMPERA |
1,8000 |
15:40 |
66 |
0.00 |
0.00 % |
4468 |
1.7000 |
1.7700 |
2500 |
0 |
0 |
[+] |
| IMP |
0.00 0.00 |
1.6200 1.9800 |
15:38 15:38 13:21 13:21
|
9700 277 11 489
|
1,7100 1,7100 1,8000 1,7600
|
1 1 1 1 |
2000 2777 1050 2190 |
1.6800 1.6400 1.6100 1.6000 |
1.8000 1.8400 1.8600 1.9000 |
4517 909 2000 1000 |
2 1 1 1 |
|
| IMS |
2,2250 |
09:03 |
28 |
2.26 |
0.45 % |
1010 |
2.2350 |
2.2750 |
110 |
3 |
6 |
[+] |
| IMS |
2.23 2.26 |
2.0350 2.4850 |
09:01 09:00 09:00 09:00
|
628 647 100 100
|
2,2600 2,2600 2,2600 2,2600
|
2 2 1 2 |
110 163 372 110 |
2.2300 2.2250 2.2200 2.2150 |
2.2850 2.2900 2.2950 2.3000 |
200 200 260 2010 |
2 2 3 2 |
|
| INC SA |
1,8150 |
09:00 |
1 |
1.82 |
1.68 % |
500 |
1.7700 |
1.8100 |
379 |
0 |
0 |
[+] |
| INC |
1.82 1.82 |
1.6350 1.9950 |
15:44 15:44 15:43 15:42
|
1 6 20 60
|
1,7850 1,7850 1,7850 1,7850
|
1 1 1 5 |
20 10 10 8606 |
1.7650 1.7500 1.7450 1.7400 |
1.8150 1.8250 1.8300 1.8400 |
13057 1855 4000 5908 |
2 1 1 2 |
|
| INGBSK |
425,0000 |
09:22 |
2 |
428.00 |
-2.21 % |
80 |
424.0000 |
425.0000 |
38 |
2 |
872 |
[+] |
| ING |
421.80 431.80 |
385.2000 470.8000 |
09:22 09:22 09:22 09:21
|
20 1 14 1
|
424,0000 424,2000 424,2000 425,0000
|
1 1 1 1 |
16 19 75 75 |
423.6000 423.0000 422.8000 422.2000 |
425.4000 426.0000 426.6000 426.8000 |
41 1 5 32 |
2 1 1 1 |
|
| INPRO |
7,9000 |
09:02 |
2 |
7.90 |
1.28 % |
700 |
7.8000 |
7.9000 |
6952 |
0 |
0 |
[+] |
| INP |
7.90 7.90 |
7.1500 8.6500 |
15:50 14:32 13:01 09:57
|
420 565 175 625
|
7,8000 7,9000 7,9000 7,9000
|
1 5 5 2 |
171 353 1552 266 |
7.7500 7.7000 7.6500 7.6000 |
8.0000 8.1500 8.2000 8.2500 |
944 5 10 159 |
1 1 1 2 |
|
| INSTALKRK |
37,8000 |
09:01 |
29 |
37.80 |
1.07 % |
50 |
37.5000 |
37.8000 |
38 |
0 |
3 |
[+] |
| INK |
37.80 37.80 |
34.1000 41.5000 |
09:01 16:45 14:08 13:12
|
51 16 320 3
|
37,8000 37,4000 37,5000 37,5000
|
3 1 1 1 |
164 70 59 111 |
37.4000 37.3000 37.2000 37.1000 |
37.9000 38.0000 38.2000 38.3000 |
69 93 41 42 |
1 2 1 1 |
|
| INTERBUD |
1,8500 |
17:00 |
60 |
0.00 |
0.00 % |
300 |
1.8100 |
1.8550 |
1070 |
0 |
0 |
[+] |
| ITB |
0.00 0.00 |
1.6650 2.0300 |
16:25 16:25 13:28 12:41
|
25 678 200 29322
|
1,8250 1,8250 1,8500 1,8250
|
1 1 1 1 |
500 50 50 1000 |
1.7750 1.7700 1.7600 1.6950 |
1.8950 1.9600 1.9900 2.0500 |
317 333 3243 2066 |
1 1 1 1 |
|
| INTERCARS |
726,0000 |
09:07 |
1 |
730.00 |
-0.55 % |
1 |
725.0000 |
731.0000 |
11 |
0 |
17 |
[+] |
| CAR |
726.00 730.00 |
657.0000 803.0000 |
09:00 09:00 09:00 09:00
|
5 3 4 1
|
730,0000 730,0000 730,0000 730,0000
|
1 4 1 8 |
3 62 50 105 |
723.0000 722.0000 721.0000 720.0000 |
732.0000 733.0000 734.0000 735.0000 |
31 1 14 142 |
2 1 1 4 |
|
| INTERSPPL |
0,3900 |
09:08 |
50 |
0.40 |
-2.50 % |
2515 |
0.3900 |
0.3995 |
177 |
0 |
0 |
[+] |
| IPO |
0.39 0.40 |
0.3600 0.4400 |
09:04 09:00 09:00 11:08
|
22 400 25 225
|
0,4000 0,4000 0,4000 0,4000
|
1 1 2 2 |
200 4000 4170 951 |
0.3860 0.3830 0.3820 0.3810 |
0.4000 0.4035 0.4050 0.4060 |
5657 82 7920 5000 |
2 2 1 1 |
|
| INTROL |
7,7400 |
16:43 |
9 |
0.00 |
0.00 % |
65 |
7.7000 |
7.7400 |
191 |
0 |
0 |
[+] |
| INL |
0.00 0.00 |
6.9800 8.5000 |
15:12 15:11 15:06 15:06
|
1000 127 92 100
|
7,7400 7,7200 7,7200 7,7200
|
1 1 2 1 |
129 284 1006 66 |
7.6800 7.6200 7.5400 7.5200 |
7.7600 7.7800 7.8000 7.8200 |
500 413 200 215 |
2 2 1 2 |
|
| IPOPEMA |
6,4600 |
09:08 |
373 |
6.46 |
0.00 % |
196 |
6.4600 |
6.4800 |
1240 |
1 |
6 |
[+] |
| IPE |
6.46 6.48 |
5.8200 7.1000 |
09:04 09:03 09:00 09:00
|
1 326 64 1
|
6,4600 6,4600 6,4800 6,4800
|
2 4 1 1 |
564 1219 69 162 |
6.3600 6.3400 6.2600 6.2200 |
6.5000 6.5200 6.5600 6.5800 |
1502 812 300 3250 |
2 2 1 3 |
|
| IZOLACJA |
4,1700 |
09:03 |
2 |
4.10 |
0.00 % |
10 |
4.0000 |
4.1000 |
1900 |
0 |
1 |
[+] |
| IZO |
4.02 4.17 |
3.6900 4.5100 |
09:03 09:03 09:03 09:03
|
9 24 24 24
|
4,0200 4,0200 4,0200 4,0200
|
1 1 2 1 |
2000 3 1135 12000 |
3.9200 3.9100 3.8200 3.8000 |
4.1700 4.1800 4.2000 4.2100 |
596 1217 8450 409 |
2 2 2 1 |
|
| IZOSTAL |
3,1300 |
09:08 |
3 |
3.13 |
0.97 % |
1180 |
3.1000 |
3.1300 |
931 |
0 |
0 |
[+] |
| IZS |
3.13 3.13 |
2.8200 3.4400 |
16:48 16:48 16:44 16:44
|
4 1 799 1
|
3,1000 3,1100 3,1000 3,1100
|
5 1 3 4 |
3054 1200 1800 3200 |
3.0900 3.0800 3.0700 3.0600 |
3.1400 3.1500 3.1600 3.1700 |
500 605 405 600 |
1 3 3 2 |
|
| JRHOLDING |
5,1600 |
09:13 |
300 |
5.20 |
3.20 % |
100 |
5.1000 |
5.1800 |
100 |
0 |
2 |
[+] |
| JRH |
5.16 5.20 |
4.6800 5.7200 |
09:00 09:00 09:00 16:48
|
6 12 12 12
|
5,2000 5,2000 5,2000 5,0000
|
1 1 2 1 |
12 3983 257 12 |
5.0400 5.0200 4.9600 4.9100 |
5.2000 5.2600 5.2800 5.3000 |
838 5083 112 23 |
3 6 2 2 |
|
| JSW |
28,9800 |
09:22 |
59 |
28.40 |
3.87 % |
208 |
28.9700 |
29.0700 |
141 |
126 |
3 625 |
[+] |
| JSW |
28.26 29.07 |
25.5600 31.2400 |
09:22 09:22 09:22 09:22
|
96 200 104 47
|
28,9800 29,0700 29,0700 29,0700
|
1 1 2 1 |
100 104 200 90 |
28.9600 28.9400 28.9300 28.9200 |
29.0800 29.1000 29.1100 29.1900 |
111 1126 294 20 |
1 4 2 1 |
|
| JWWINVEST |
3,1000 |
10:45 |
1000 |
0.00 |
0.00 % |
2210 |
3.0800 |
3.1200 |
1000 |
0 |
0 |
[+] |
| JWW |
0.00 0.00 |
2.7900 3.4100 |
10:22 09:39 09:39 09:00
|
39 10 201 9
|
3,0800 3,1000 3,1000 3,1000
|
2 1 1 2 |
393 200 200 234 |
3.0700 3.0600 3.0500 3.0400 |
3.1300 3.1400 3.1500 3.1600 |
100 100 100 100 |
1 1 1 1 |
|
| KCI |
0,9020 |
17:00 |
111 |
0.00 |
0.00 % |
5000 |
0.8840 |
0.8980 |
3000 |
0 |
0 |
[+] |
| KCI |
0.00 0.00 |
0.8120 0.9920 |
16:44 16:42 16:42 16:28
|
261 5000 3667 111
|
0,9020 0,9000 0,8980 0,8980
|
2 1 1 1 |
7500 5000 5000 5000 |
0.8820 0.8800 0.8780 0.8760 |
0.9000 0.9020 0.9080 0.9100 |
5000 2089 18138 11740 |
1 1 3 2 |
|
| KERNEL |
19,5200 |
09:00 |
4 |
19.52 |
-0.61 % |
74 |
19.5400 |
19.7600 |
35 |
0 |
2 |
[+] |
| KER |
19.52 19.52 |
17.5800 21.4500 |
09:00 09:00 17:00 17:00
|
10 90 763 38
|
19,5200 19,5200 19,6400 19,6400
|
3 2 1 2 |
282 1107 5 149 |
19.5200 19.5000 19.4600 19.4400 |
19.8800 19.9000 19.9400 19.9600 |
10 73 86 135 |
1 1 2 1 |
|
| KETY |
1 125,0000 |
09:22 |
1 |
1,135.00 |
0.54 % |
26 |
1123.0000 |
1125.0000 |
14 |
1 |
757 |
[+] |
| KTY |
1,121.00 1,139.00 |
1022.0000 1248.0000 |
09:22 09:22 09:21 09:20
|
1 2 1 1
|
1 125,0000 1 125,0000 1 125,0000 1 123,0000
|
3 2 2 3 |
16 6 47 48 |
1122.0000 1121.0000 1120.0000 1119.0000 |
1126.0000 1127.0000 1128.0000 1129.0000 |
20 10 7 1 |
2 1 1 1 |
|
| KGHM |
317,4500 |
09:22 |
1 |
320.00 |
-2.02 % |
28 |
317.2500 |
317.4500 |
49 |
38 |
12 052 |
[+] |
| KGH |
317.10 320.00 |
288.0000 352.0000 |
09:22 09:22 09:22 09:22
|
106 3 19 1
|
317,4000 317,3500 317,4000 317,4000
|
6 1 3 2 |
433 10 60 84 |
317.2000 317.1500 317.1000 317.0500 |
317.6000 317.6500 317.7000 317.7500 |
137 56 532 34 |
1 1 2 1 |
|
| KGL |
10,0000 |
09:00 |
1 |
10.00 |
0.00 % |
94 |
9.6000 |
10.0000 |
2343 |
0 |
0 |
[+] |
| KGL |
10.00 10.00 |
9.0000 11.0000 |
09:00 09:00 09:56 09:00
|
1 1 62 6
|
10,0000 10,0000 10,0000 9,6000
|
3 1 2 1 |
873 19 25 191 |
9.5500 9.2000 9.0500 9.0000 |
10.1000 10.5000 11.0000 11.6000 |
100 347 221 38 |
1 1 1 1 |
|
| KINOPOL |
20,4000 |
09:14 |
25 |
20.30 |
0.49 % |
15 |
20.4000 |
20.5000 |
738 |
0 |
5 |
[+] |
| KPL |
20.10 20.50 |
18.3000 22.3000 |
09:09 09:08 09:07 09:03
|
15 7 78 113
|
20,5000 20,5000 20,3000 20,1000
|
1 1 4 7 |
22 500 933 748 |
20.3000 20.2000 20.1000 20.0000 |
20.6000 20.7000 20.8000 20.9000 |
200 602 955 1922 |
2 2 5 4 |
|
| KOGENERA |
77,4000 |
09:21 |
2 |
78.10 |
-0.51 % |
168 |
77.4000 |
78.0000 |
197 |
0 |
28 |
[+] |
| KGN |
77.30 78.10 |
70.3000 85.9000 |
09:20 09:19 09:18 09:14
|
50 50 2 1
|
77,4000 77,5000 78,0000 78,0000
|
4 1 5 2 |
365 122 471 255 |
77.3000 77.1000 77.0000 76.9000 |
78.1000 78.2000 78.3000 78.4000 |
15 150 247 103 |
1 1 1 1 |
|
| KOMPAP |
20,0000 |
09:05 |
32 |
20.00 |
0.00 % |
380 |
20.0000 |
20.6000 |
455 |
0 |
5 |
[+] |
| KMP |
20.00 20.00 |
18.0000 22.0000 |
09:00 17:00 15:54 09:39
|
200 130 420 400
|
20,0000 20,0000 19,2000 18,5000
|
2 1 1 1 |
190 200 300 40 |
18.8000 17.7000 17.5000 17.1000 |
21.0000 23.6000 24.4000 24.8000 |
633 300 13 684 |
3 1 1 3 |
|
| KOMPUTRON |
6,0600 |
09:18 |
63 |
6.07 |
-1.78 % |
1772 |
6.0600 |
6.1500 |
500 |
0 |
0 |
[+] |
| KOM |
6.06 6.07 |
5.4700 6.6700 |
09:18 17:00 17:00 16:23
|
2 3 2 5
|
6,0700 6,1700 6,1700 6,1700
|
1 4 1 3 |
600 626 2 504 |
6.0400 6.0300 6.0200 6.0100 |
6.1800 6.1900 6.2000 6.2200 |
4 898 302 2 |
2 1 4 1 |
|
| KPPD |
22,0000 |
10:38 |
20 |
0.00 |
0.00 % |
360 |
21.4000 |
22.0000 |
500 |
0 |
0 |
[+] |
| KPD |
0.00 0.00 |
19.8000 24.2000 |
16:07 16:07 13:30 16:17
|
46 340 5 300
|
22,0000 22,2000 23,2000 22,8000
|
1 1 1 1 |
65 3 67 1 |
20.8000 20.0000 19.3000 14.0000 |
22.4000 26.4000 27.0000 27.2000 |
340 38 95 90 |
1 1 1 2 |
|
| KRAKCHEM |
0,3380 |
09:19 |
500 |
0.34 |
0.30 % |
5666 |
0.3330 |
0.3400 |
3000 |
41 |
14 |
[+] |
| KCH |
0.33 0.34 |
0.3080 0.3760 |
09:18 09:18 09:18 09:18
|
56 3000 1000 7500
|
0,3320 0,3320 0,3320 0,3330
|
1 2 8 1 |
8980 10040 40940 4000 |
0.3320 0.3310 0.3300 0.3260 |
0.3410 0.3430 0.3440 0.3470 |
1111 20000 4000 4000 |
1 1 1 1 |
|
| KRKA |
1 038,0000 |
09:00 |
1 |
1,038.00 |
0.78 % |
1 |
1022.0000 |
1050.0000 |
10 |
0 |
1 |
[+] |
| KRK |
1,038.00 1,038.00 |
935.0000 1140.0000 |
15:17 15:15 15:09 13:26
|
3 3 1 2
|
1 030,0000 1 028,0000 1 038,0000 1 038,0000
|
2 1 1 1 |
3 4 1 1 |
1020.0000 1014.0000 1002.0000 996.0000 |
1054.0000 1060.0000 1090.0000 1100.0000 |
1 1 20 64 |
1 1 1 4 |
|
| KRUK |
477,8000 |
09:22 |
2 |
488.00 |
-2.09 % |
43 |
477.3000 |
477.9000 |
3 |
1 |
635 |
[+] |
| KRU |
476.80 488.00 |
439.2000 536.8000 |
09:22 09:22 09:22 09:22
|
6 3 1 2
|
477,8000 477,6000 477,8000 477,6000
|
1 1 1 1 |
12 15 16 8 |
477.2000 477.0000 476.9000 476.6000 |
478.2000 478.3000 478.7000 478.8000 |
16 3 21 51 |
1 1 1 1 |
|
| KRVITAMIN |
12,6500 |
17:00 |
1 |
0.00 |
0.00 % |
4 |
12.4000 |
12.6500 |
75 |
0 |
0 |
[+] |
| KVT |
0.00 0.00 |
11.4000 13.9000 |
12:14 11:13 09:00 16:34
|
100 125 8 13
|
12,5000 12,5000 12,7500 12,8500
|
1 1 1 2 |
2 2 2 406 |
12.3500 12.3000 12.2500 12.2000 |
12.7000 12.9000 12.9500 13.0000 |
133 189 102 1001 |
1 2 3 2 |
|
| KSGAGRO |
3,6950 |
09:09 |
1 |
3.70 |
3.79 % |
12 |
3.5500 |
3.6900 |
5 |
3 |
9 |
[+] |
| KSG |
3.54 3.70 |
3.3300 4.0600 |
09:09 09:09 09:07 09:07
|
54 5 35 1040
|
3,5400 3,5450 3,5500 3,5500
|
1 1 1 2 |
5 446 5 501 |
3.5450 3.5400 3.5150 3.5050 |
3.6950 3.7000 3.7200 3.7950 |
238 700 11 5 |
1 1 1 1 |
|
| LARQ |
2,1400 |
09:02 |
10 |
2.14 |
1.90 % |
1200 |
2.0100 |
2.1000 |
4195 |
0 |
0 |
[+] |
| LRQ |
2.14 2.14 |
1.9300 2.3500 |
15:20 15:20 14:40 14:40
|
2603 453 86 814
|
2,1000 2,0900 2,0900 2,0900
|
3 2 1 1 |
12568 2550 350 400 |
2.0000 1.9600 1.8500 1.8200 |
2.1400 2.1500 2.1800 2.1900 |
965 998 125 5000 |
1 1 1 1 |
|
| LENA |
2,3000 |
09:00 |
2 |
2.30 |
0.00 % |
2044 |
2.2800 |
2.3000 |
766 |
0 |
0 |
[+] |
| LEN |
2.30 2.30 |
2.0700 2.5300 |
17:00 16:35 16:35 16:35
|
23 29 15 76
|
2,3000 2,2800 2,2800 2,2900
|
7 5 7 1 |
3767 3901 7823 1000 |
2.2700 2.2600 2.2500 2.2400 |
2.3100 2.3200 2.3300 2.3400 |
100 7000 855 840 |
1 4 1 1 |
|
| LENTEX |
7,7800 |
09:11 |
1 |
7.44 |
0.26 % |
2 |
7.5000 |
7.7600 |
500 |
0 |
1 |
[+] |
| LTX |
7.44 7.78 |
6.7000 8.1800 |
09:11 09:11 09:02 09:02
|
1 1 65 1
|
7,6400 7,6400 7,4400 7,4400
|
1 1 3 2 |
226 235 502 1500 |
7.4800 7.4400 7.3400 7.3200 |
7.7800 7.8000 7.8200 7.8400 |
998 907 2138 500 |
1 4 2 1 |
|
| LESS |
0,2430 |
09:03 |
2 |
0.24 |
-0.41 % |
23 |
0.2340 |
0.2430 |
7876 |
0 |
0 |
[+] |
| LES |
0.24 0.24 |
0.2190 0.2670 |
09:03 09:03 09:03 09:03
|
2 2 2 2
|
0,2430 0,2430 0,2430 0,2430
|
1 3 1 1 |
9813 12899 5600 20 |
0.2310 0.2300 0.2270 0.2230 |
0.2440 0.2460 0.2470 0.2480 |
18770 19584 1000 45397 |
1 2 2 4 |
|
| LIBET |
1,2200 |
09:00 |
10 |
1.22 |
0.00 % |
4 |
1.1800 |
1.2200 |
8965 |
0 |
0 |
[+] |
| LBT |
1.22 1.22 |
1.1000 1.3400 |
09:00 09:00 09:00 10:02
|
10 10 1 10
|
1,2200 1,2200 1,2150 1,2200
|
3 1 2 2 |
2504 6 500 3913 |
1.1750 1.1700 1.1650 1.1600 |
1.2350 1.2400 1.2550 1.2700 |
8765 8065 1 1 |
2 2 1 1 |
|
| LOKUM |
24,4000 |
16:02 |
1 |
0.00 |
0.00 % |
19 |
24.0000 |
24.4000 |
354 |
0 |
0 |
[+] |
| LKD |
0.00 0.00 |
22.0000 26.8000 |
15:45 09:32 15:57 15:57
|
2 2 1 17
|
24,0000 24,4000 24,4000 24,0000
|
2 1 2 2 |
142 589 90 55 |
23.7000 23.4000 23.3000 23.2000 |
24.5000 24.6000 25.1000 25.4000 |
113 27 10 10 |
1 2 1 1 |
|
| LPP |
23 420,0000 |
09:21 |
1 |
23,500.00 |
-0.85 % |
1 |
23420.0000 |
23460.0000 |
5 |
0 |
2 699 |
[+] |
| LPP |
23,320.00 23,540.00 |
21160.0000 25840.0000 |
09:20 09:20 09:20 09:20
|
1 1 2 2
|
23 440,0000 23 440,0000 23 440,0000 23 440,0000
|
1 2 3 1 |
1 4 11 1 |
23400.0000 23380.0000 23360.0000 23340.0000 |
23480.0000 23500.0000 23520.0000 23540.0000 |
4 4 5 9 |
4 3 3 3 |
|
| LSISOFT |
45,0000 |
09:08 |
8 |
45.00 |
0.00 % |
20 |
44.8000 |
45.0000 |
923 |
0 |
0 |
[+] |
| LSI |
45.00 45.00 |
40.5000 49.5000 |
16:38 16:10 13:53 12:35
|
95 3 1 3
|
45,0000 45,0000 45,0000 45,0000
|
1 1 1 1 |
100 200 33 18 |
44.1000 44.0000 43.3000 43.1000 |
45.2000 46.0000 49.0000 49.5000 |
27 200 1000 394 |
1 1 1 1 |
|
| LUBAWA |
8,1850 |
09:23 |
50 |
8.20 |
-0.18 % |
50 |
8.1850 |
8.1900 |
90 |
25 |
201 |
[+] |
| LBW |
8.14 8.24 |
7.3800 9.0100 |
09:22 09:22 09:22 09:21
|
450 183 100 150
|
8,1850 8,1900 8,2200 8,2200
|
3 1 1 1 |
1530 500 30 100 |
8.1800 8.1700 8.1650 8.1550 |
8.2000 8.2200 8.2300 8.2400 |
10165 122 47 1064 |
2 1 1 2 |
|
| MABION |
8,4000 |
09:19 |
387 |
8.48 |
-0.12 % |
13 |
8.4000 |
8.4900 |
1553 |
1 |
5 |
[+] |
| MAB |
8.40 8.48 |
7.6400 9.3200 |
09:19 09:19 09:19 09:16
|
2 64 47 100
|
8,4000 8,4100 8,4800 8,4800
|
1 1 2 2 |
6 90 4 4 |
8.3900 8.3700 8.3600 8.3500 |
8.5000 8.5100 8.5200 8.5300 |
954 952 850 350 |
3 2 2 1 |
|
| MAKARONPL |
21,5000 |
09:19 |
60 |
21.60 |
-0.69 % |
5 |
21.4000 |
21.6000 |
39 |
2 |
34 |
[+] |
| MAK |
21.25 21.60 |
19.4400 23.7500 |
09:04 09:04 09:00 09:00
|
1 5 763 40
|
21,6000 21,6000 21,2500 21,2500
|
1 1 1 1 |
20 20 709 1 |
21.3500 21.3000 21.2500 21.2000 |
21.6500 21.7000 21.7500 21.8000 |
80 20 320 359 |
1 1 2 2 |
|
| MANGATA |
70,0000 |
09:22 |
7 |
70.00 |
0.86 % |
65 |
68.6000 |
70.0000 |
451 |
0 |
1 |
[+] |
| MGT |
70.00 70.00 |
63.0000 77.0000 |
09:00 15:27 15:27 13:37
|
1 100 128 3
|
70,0000 69,4000 69,8000 69,6000
|
2 2 1 1 |
405 35 50 23 |
68.4000 68.2000 68.0000 67.8000 |
70.4000 70.6000 70.8000 71.0000 |
8 12 8 8 |
1 2 1 1 |
|
| MARVIPOL |
10,4500 |
09:00 |
58 |
10.45 |
0.00 % |
43 |
10.4500 |
10.5000 |
18884 |
0 |
5 |
[+] |
| MVP |
10.45 10.45 |
9.4200 11.4500 |
09:00 09:00 09:00 09:00
|
85 322 10 8
|
10,4500 10,4500 10,4500 10,4500
|
7 1 5 1 |
1208 145 869 510 |
10.4000 10.3500 10.3000 10.2500 |
10.7000 10.7500 10.8000 10.8500 |
168 347 160 5150 |
2 3 1 2 |
|
| MAXCOM |
6,1000 |
09:00 |
2 |
6.10 |
0.00 % |
160 |
5.9800 |
6.1000 |
243 |
0 |
0 |
[+] |
| MXC |
6.10 6.10 |
5.5000 6.7000 |
16:44 16:43 16:43 16:43
|
5 5 3 2
|
6,1000 6,1000 6,1000 6,0800
|
1 2 1 1 |
1700 6 2 2 |
5.9000 5.8600 5.8400 5.8200 |
6.1200 6.1400 6.1600 6.2000 |
4 218 1654 4 |
1 1 2 1 |
|
| MBANK |
1 185,0000 |
09:22 |
2 |
1,202.00 |
-1.37 % |
10 |
1183.5000 |
1185.0000 |
2 |
1 |
1 082 |
[+] |
| MBK |
1,182.50 1,210.00 |
1082.0000 1322.0000 |
09:22 09:22 09:22 09:22
|
2 3 5 5
|
1 185,0000 1 186,0000 1 186,0000 1 185,5000
|
3 1 1 2 |
17 1 7 16 |
1183.0000 1182.5000 1182.0000 1181.5000 |
1186.0000 1186.5000 1187.5000 1188.0000 |
2 7 9 57 |
1 1 2 2 |
|
| MBWS |
11,1000 |
09:06 |
30 |
0.00 |
0.00 % |
720 |
11.2000 |
11.7500 |
700 |
0 |
0 |
[+] |
| MBW |
0.00 0.00 |
10.0000 12.2000 |
10:16 14:23 12:23 11:12
|
5 81 5 2
|
11,2000 11,2000 11,7500 12,5000
|
1 1 1 0 |
1000 1000 1500 0 |
7.0000 6.0000 5.0000 0.0000 |
12.5000 14.5000 18.8000 19.8000 |
14 220 160 140 |
1 1 1 1 |
|
| MCI |
28,0000 |
09:10 |
1 |
27.90 |
0.36 % |
113 |
27.9000 |
28.0000 |
250 |
0 |
0 |
[+] |
| MCI |
27.90 28.00 |
25.2000 30.6000 |
09:10 09:02 09:00 17:00
|
1 10 1 25
|
28,0000 27,9000 27,9000 27,9000
|
2 1 5 1 |
450 1167 490 274 |
27.7000 27.6000 27.5000 27.4000 |
28.1000 28.2000 28.4000 28.5000 |
174 400 96 474 |
1 2 2 2 |
|
| MDIENERGIA |
0,7960 |
09:17 |
25 |
0.80 |
-0.75 % |
10200 |
0.7640 |
0.7960 |
697 |
0 |
0 |
[+] |
| MDI |
0.77 0.80 |
0.7200 0.8800 |
09:15 09:07 09:07 09:00
|
1 28 36 2
|
0,7960 0,7660 0,7720 0,8000
|
2 4 1 1 |
4281 4348 52 10 |
0.7500 0.7420 0.7400 0.7380 |
0.7980 0.8000 0.8020 0.8040 |
26 1280 114 55 |
1 5 3 2 |
|
| MEDICALG |
26,4500 |
09:23 |
172 |
26.85 |
-2.04 % |
28 |
26.5000 |
26.6500 |
4 |
6 |
163 |
[+] |
| MDG |
26.45 26.85 |
24.2000 29.5000 |
09:23 09:22 09:22 09:21
|
28 132 18 115
|
26,5000 26,6500 26,6500 26,5000
|
1 6 2 4 |
500 800 11 290 |
26.4500 26.4000 26.3500 26.3000 |
26.7000 26.8000 26.9000 26.9500 |
1000 50 200 500 |
1 1 3 1 |
|
| MEDINICE |
78,3000 |
09:22 |
497 |
76.30 |
5.67 % |
194 |
78.3000 |
78.4000 |
188 |
30 |
2 312 |
[+] |
| ICE |
74.20 78.30 |
68.7000 83.9000 |
09:22 09:22 09:22 09:22
|
10 18 2 127
|
78,3000 78,3000 78,3000 78,3000
|
3 1 2 2 |
124 25 35 32 |
78.0000 77.9000 77.7000 77.6000 |
78.5000 79.0000 79.2000 79.5000 |
608 469 50 686 |
2 5 1 2 |
|
| MENNICA |
48,2000 |
09:20 |
1 |
48.50 |
1.26 % |
4 |
48.2000 |
48.6000 |
458 |
0 |
15 |
[+] |
| MNC |
48.20 48.60 |
43.7000 53.2000 |
09:20 09:18 09:18 09:18
|
15 1 5 36
|
48,2000 48,6000 48,6000 48,6000
|
1 1 1 1 |
13 1 99 500 |
48.1000 48.0000 47.5000 47.4000 |
48.7000 49.0000 49.2000 49.8000 |
221 202 372 140 |
2 4 5 3 |
|
| MERCATOR |
53,2000 |
09:22 |
668 |
52.00 |
0.19 % |
26 |
53.1000 |
53.6000 |
109 |
4 |
193 |
[+] |
| MRC |
51.70 53.20 |
46.8000 57.2000 |
09:22 09:21 09:21 09:21
|
15 20 18 1
|
53,2000 53,2000 53,2000 53,1000
|
1 1 1 2 |
25 41 41 289 |
53.0000 52.8000 52.7000 52.6000 |
53.7000 53.8000 53.9000 54.0000 |
64 263 420 153 |
2 3 2 3 |
|
| MERCOR |
13,0000 |
09:00 |
12 |
13.00 |
3.17 % |
10 |
12.8000 |
13.0000 |
188 |
0 |
2 |
[+] |
| MCR |
13.00 13.00 |
11.7000 14.3000 |
09:00 09:00 09:00 09:00
|
1 1 1 1
|
13,0000 13,0000 13,0000 13,0000
|
1 2 1 2 |
665 177 1 33 |
12.6000 12.5500 12.5000 12.4000 |
13.1000 13.1500 13.2000 13.2500 |
2 2 871 177 |
2 2 3 1 |
|
| MEXPOLSKA |
3,9000 |
09:00 |
2000 |
3.90 |
-0.76 % |
100 |
3.8100 |
3.8600 |
2700 |
2 |
8 |
[+] |
| MEX |
3.90 3.90 |
3.5100 4.2900 |
17:00 17:00 16:30 15:31
|
817 2 16 5
|
3,9300 3,9300 3,8000 3,8600
|
2 2 3 1 |
510 1200 3450 8390 |
3.7500 3.7300 3.7200 3.7100 |
3.9300 3.9500 3.9600 3.9700 |
2197 2655 303 863 |
2 3 2 2 |
|
| MFO |
35,5000 |
09:00 |
1 |
35.50 |
1.43 % |
290 |
34.5000 |
35.4000 |
283 |
0 |
0 |
[+] |
| MFO |
35.50 35.50 |
32.0000 39.0000 |
16:21 15:11 14:03 14:03
|
3 1 10 21
|
35,0000 35,0000 35,0000 35,0000
|
1 2 1 4 |
175 113 171 533 |
34.4000 34.2000 34.1000 34.0000 |
35.5000 35.6000 35.8000 36.0000 |
99 475 49 167 |
1 1 1 1 |
|
| MILKILAND |
1,7480 |
09:18 |
408 |
1.75 |
1.04 % |
592 |
1.7480 |
1.7500 |
18531 |
1 |
1 |
[+] |
| MLK |
1.75 1.75 |
1.5740 1.9220 |
09:17 09:00 17:00 17:00
|
2 290 999 15
|
1,7480 1,7480 1,7300 1,7300
|
7 3 4 1 |
4767 4510 935 77 |
1.7200 1.7160 1.7140 1.7040 |
1.7560 1.7580 1.7680 1.7800 |
129 250 22 250 |
1 1 1 1 |
|
| MILLENNIUM |
18,2700 |
09:20 |
329 |
18.54 |
-1.62 % |
394 |
18.2550 |
18.3150 |
725 |
5 |
85 |
[+] |
| MIL |
18.27 18.54 |
16.6850 20.3800 |
09:20 09:20 09:20 09:17
|
10 329 60 1
|
18,2700 18,2800 18,2800 18,3500
|
5 2 1 1 |
565 529 2000 429 |
18.2500 18.2400 18.2350 18.2300 |
18.3200 18.3250 18.3300 18.3400 |
1304 419 527 429 |
7 1 2 1 |
|
| MIRACULUM |
0,6180 |
09:16 |
1612 |
0.62 |
-3.13 % |
5000 |
0.6160 |
0.6260 |
182 |
13 |
8 |
[+] |
| MIR |
0.62 0.62 |
0.5600 0.6840 |
09:16 09:16 09:16 09:16
|
6882 2260 9 239
|
0,6180 0,6200 0,6200 0,6200
|
2 2 2 1 |
2212 2745 10017 1234 |
0.6140 0.6120 0.6100 0.6020 |
0.6360 0.6380 0.6460 0.6480 |
2000 1900 1746 3329 |
1 1 2 1 |
|
| MIRBUD |
11,6800 |
09:22 |
476 |
11.50 |
2.64 % |
196 |
11.7000 |
11.7500 |
35 |
130 |
1 518 |
[+] |
| MRB |
11.44 12.00 |
10.3500 12.6500 |
09:22 09:22 09:22 09:22
|
60 64 422 44
|
11,6900 11,7000 11,6800 11,6900
|
1 1 3 3 |
51 102 2028 1101 |
11.6900 11.6800 11.6500 11.6400 |
11.7600 11.7700 11.7800 11.7900 |
100 200 742 539 |
1 1 3 2 |
|
| MLPGROUP |
105,0000 |
09:01 |
47 |
105.00 |
0.00 % |
34 |
104.0000 |
105.0000 |
119 |
0 |
5 |
[+] |
| MLG |
105.00 105.00 |
94.6000 115.5000 |
09:00 16:15 15:26 14:19
|
3 2 94 50
|
105,0000 105,0000 105,0000 105,0000
|
1 1 2 1 |
100 74 30 5 |
103.0000 102.5000 102.0000 101.5000 |
106.0000 107.0000 107.5000 108.5000 |
215 48 70 3 |
4 2 1 1 |
|
| MLSYSTEM |
15,4000 |
09:14 |
2 |
15.10 |
0.79 % |
220 |
15.4000 |
15.4400 |
107 |
1 |
16 |
[+] |
| MLS |
15.08 15.40 |
13.6000 16.6000 |
09:12 09:07 09:07 09:06
|
137 113 87 163
|
15,4000 15,4000 15,3800 15,3800
|
1 1 2 1 |
250 250 445 530 |
15.2000 15.1600 15.1200 15.1000 |
15.4600 15.5000 15.5200 15.5400 |
8 229 188 250 |
3 2 1 1 |
|
| MOBRUK |
349,0000 |
09:22 |
2 |
353.00 |
0.58 % |
12 |
349.0000 |
350.0000 |
10 |
2 |
669 |
[+] |
| MBR |
349.00 357.50 |
318.0000 388.0000 |
09:22 09:22 09:22 09:22
|
1 1 3 6
|
349,0000 349,0000 351,0000 351,0000
|
3 3 1 4 |
15 30 14 121 |
348.5000 348.0000 347.5000 347.0000 |
351.5000 352.0000 353.0000 354.0000 |
13 89 8 40 |
2 2 1 2 |
|
| MODIVO |
87,1800 |
09:23 |
1 |
87.98 |
-0.91 % |
200 |
87.1200 |
87.1800 |
87 |
32 |
2 829 |
[+] |
| MDV |
87.04 88.38 |
79.2000 96.7600 |
09:22 09:22 09:22 09:22
|
9 11 1 1
|
87,1800 87,1800 87,1800 87,1800
|
1 2 3 5 |
20 27 103 229 |
87.1000 87.0800 87.0600 87.0400 |
87.2000 87.2200 87.2400 87.2600 |
123 90 35 266 |
3 1 1 2 |
|
| MOJ |
1,7500 |
09:00 |
250 |
1.75 |
0.00 % |
416 |
1.7500 |
1.8000 |
4280 |
0 |
0 |
[+] |
| MOJ |
1.75 1.75 |
1.5800 1.9200 |
09:08 16:38 14:50 12:51
|
74 300 20 3000
|
1,7500 1,7500 1,8000 1,8000
|
2 1 1 1 |
5500 1209 498 1000 |
1.7000 1.6200 1.6000 1.5100 |
1.8500 1.8700 1.8900 1.9400 |
477 5303 750 950 |
1 2 1 1 |
|
| MOL |
48,8800 |
09:15 |
1 |
49.40 |
-0.89 % |
1000 |
48.9000 |
49.3600 |
100 |
0 |
8 |
[+] |
| MOL |
48.88 49.40 |
44.4600 54.3000 |
09:15 09:13 09:08 09:07
|
10 10 7 1
|
48,8800 49,0000 49,0000 49,3200
|
1 1 2 1 |
1000 100 175 2 |
48.8800 48.1000 47.7000 47.6000 |
49.5800 49.6200 49.9200 50.0000 |
1000 50 10 128 |
1 1 1 2 |
|
| MOLECURE |
5,5000 |
09:23 |
1 |
5.70 |
-3.51 % |
535 |
5.5000 |
5.5600 |
814 |
9 |
51 |
[+] |
| MOC |
5.28 5.70 |
5.1300 6.2700 |
09:22 09:20 09:15 09:14
|
45 55 1 1
|
5,5000 5,5000 5,5600 5,5800
|
1 1 1 3 |
92 3 2000 104 |
5.4500 5.4400 5.4200 5.4000 |
5.5800 5.5900 5.6000 5.6300 |
240 1451 209 370 |
1 1 1 1 |
|
| MONNARI |
6,3000 |
09:00 |
187 |
6.30 |
0.00 % |
612 |
6.1400 |
6.3000 |
720 |
1 |
5 |
[+] |
| MON |
6.30 6.30 |
5.6800 6.9200 |
09:00 09:00 09:00 17:00
|
300 222 10 98
|
6,3000 6,3000 6,3000 6,3000
|
2 2 1 2 |
1800 2000 1000 1300 |
6.1200 6.1000 6.0800 6.0600 |
6.3600 6.3800 6.4000 6.4600 |
202 66 1600 874 |
1 1 2 1 |
|
| MOSTALPLC |
14,1500 |
09:00 |
2 |
14.15 |
0.71 % |
1 |
14.0000 |
14.1500 |
34 |
0 |
0 |
[+] |
| MSP |
14.15 14.15 |
12.7500 15.5500 |
17:00 16:24 16:22 16:22
|
1 320 1 3
|
14,0500 14,0000 14,0000 14,0000
|
3 1 2 1 |
252 1 82 141 |
13.9500 13.9000 13.8000 13.7500 |
14.2000 14.2500 14.3000 14.3500 |
41 41 111 641 |
1 1 1 2 |
|
| MOSTALWAR |
5,3600 |
09:08 |
119 |
5.30 |
0.00 % |
61 |
5.3000 |
5.3600 |
111 |
1 |
3 |
[+] |
| MSW |
5.30 5.36 |
4.7700 5.8200 |
09:07 09:07 09:00 09:00
|
92 8 80 200
|
5,3600 5,3600 5,3000 5,3000
|
2 3 7 2 |
212 769 1603 220 |
5.2400 5.2200 5.2000 5.1800 |
5.3800 5.4000 5.4400 5.4600 |
222 226 353 333 |
1 3 2 1 |
|
| MOSTALZAB |
6,5900 |
09:19 |
15 |
6.54 |
0.76 % |
665 |
6.5400 |
6.5900 |
146 |
3 |
18 |
[+] |
| MSZ |
6.54 6.63 |
5.8900 7.1900 |
09:19 09:17 09:12 09:12
|
5 5 240 25
|
6,5900 6,6000 6,5400 6,5500
|
1 3 4 16 |
2668 637 764 7379 |
6.5300 6.5200 6.5100 6.5000 |
6.6000 6.6300 6.6500 6.6600 |
1595 260 676 640 |
1 1 1 3 |
|
| MOVIEGAMES |
7,6000 |
09:22 |
5 |
7.24 |
4.83 % |
73 |
7.6000 |
7.6500 |
50 |
3 |
20 |
[+] |
| MOV |
7.24 7.60 |
6.5200 7.9600 |
09:22 09:22 09:22 09:22
|
5 5 10 102
|
7,6000 7,6000 7,6000 7,5900
|
1 2 1 2 |
31 782 50 2050 |
7.5100 7.5000 7.3300 7.3200 |
7.6600 7.6700 7.6900 7.7000 |
50 115 800 205 |
1 1 1 2 |
|
| MURAPOL |
41,0000 |
09:14 |
24 |
41.15 |
-0.49 % |
56 |
41.0000 |
41.3500 |
93 |
0 |
16 |
[+] |
| MUR |
41.00 41.65 |
37.0500 45.2500 |
09:14 09:07 09:05 09:05
|
1 3 129 10
|
41,3000 41,3500 41,2000 41,2000
|
2 2 2 5 |
411 1156 58 270 |
40.8500 40.8000 40.6500 40.6000 |
41.4000 41.5500 41.6000 41.6500 |
60 1251 395 78 |
1 1 2 1 |
|
| MUZA |
9,5500 |
11:27 |
25 |
0.00 |
0.00 % |
1 |
9.1500 |
9.5500 |
790 |
0 |
0 |
[+] |
| MZA |
0.00 0.00 |
8.6000 10.5000 |
09:36 13:34 09:09 09:43
|
500 320 1 250
|
9,2000 9,4000 9,5500 9,2000
|
1 1 2 1 |
825 1 2 500 |
9.1000 9.0500 9.0000 8.9500 |
10.5000 10.6000 10.7000 11.0000 |
526 500 120 310 |
1 1 1 2 |
|
| MWTRADE |
3,7000 |
13:13 |
7 |
0.00 |
0.00 % |
537 |
3.4000 |
3.6000 |
600 |
0 |
0 |
[+] |
| MWT |
0.00 0.00 |
3.3400 4.0600 |
12:58 11:33 11:33 11:33
|
500 500 550 200
|
3,6000 3,7000 3,6400 3,6000
|
2 1 1 1 |
1002 406 928 25 |
3.2000 3.1600 2.8800 2.8000 |
3.6800 3.7000 3.8000 3.8200 |
500 6493 27 200 |
1 2 1 1 |
|
| NANOGROUP |
2,4900 |
09:19 |
2000 |
2.56 |
-2.16 % |
750 |
2.4850 |
2.4900 |
4157 |
13 |
33 |
[+] |
| NNG |
2.49 2.56 |
2.3050 2.8150 |
09:19 09:19 09:19 09:19
|
190 650 500 100
|
2,5000 2,5000 2,5000 2,5000
|
1 2 2 1 |
109 3015 2500 998 |
2.4800 2.4750 2.4700 2.4650 |
2.5500 2.5550 2.5600 2.5650 |
243 3000 3100 1800 |
1 1 2 1 |
|
| NEPTIS |
15,0000 |
09:17 |
4 |
15.00 |
0.00 % |
499 |
14.8000 |
15.0000 |
343 |
0 |
0 |
[+] |
| YAN |
15.00 15.00 |
13.5000 16.5000 |
09:00 15:02 12:36 11:59
|
2 13 98 7
|
15,0000 15,0000 15,1000 14,9000
|
2 2 2 1 |
648 102 4 1 |
14.7000 14.6000 14.5000 14.4000 |
15.1000 15.2000 15.3000 15.4000 |
762 1844 405 470 |
2 1 3 1 |
|
| NEUCA |
682,0000 |
09:19 |
1 |
691.00 |
-1.30 % |
16 |
683.0000 |
690.0000 |
18 |
0 |
115 |
[+] |
| NEU |
682.00 691.00 |
622.0000 760.0000 |
09:19 09:19 09:19 09:19
|
5 6 5 1
|
682,0000 682,0000 684,0000 686,0000
|
2 3 8 1 |
6 23 58 2 |
682.0000 681.0000 680.0000 679.0000 |
691.0000 692.0000 693.0000 695.0000 |
10 40 55 43 |
2 1 2 3 |
|
| NEWAG |
114,6000 |
09:22 |
40 |
116.00 |
-1.21 % |
7 |
114.6000 |
115.0000 |
147 |
1 |
78 |
[+] |
| NWG |
114.60 116.00 |
104.4000 127.6000 |
09:22 09:22 09:22 09:22
|
1 58 2 2
|
115,0000 114,8000 114,8000 114,8000
|
7 5 15 4 |
107 164 397 198 |
114.4000 114.2000 114.0000 113.8000 |
115.8000 116.0000 116.2000 116.6000 |
8 116 238 697 |
1 1 2 5 |
|
| NEXITY |
1,1400 |
16:28 |
10 |
0.00 |
0.00 % |
200 |
1.1200 |
1.1800 |
4100 |
0 |
0 |
[+] |
| NXG |
0.00 0.00 |
1.0300 1.2500 |
14:37 14:37 14:37 14:37
|
4389 200 200 200
|
1,1300 1,1300 1,1400 1,1500
|
1 2 3 1 |
200 7065 1140 200 |
1.1100 1.1000 1.0900 1.0800 |
1.1900 1.2000 1.2100 1.2200 |
200 6495 200 543 |
1 2 1 1 |
|
| NOCTILUCA |
95,4000 |
09:22 |
10 |
94.90 |
1.49 % |
13 |
94.1000 |
95.4000 |
17 |
1 |
54 |
[+] |
| NCL |
94.00 95.40 |
85.5000 104.2000 |
09:22 09:22 09:22 09:22
|
13 13 13 51
|
95,4000 95,4000 95,3000 94,5000
|
2 1 2 1 |
39 31 122 121 |
94.0000 93.7000 93.0000 92.9000 |
95.5000 95.6000 95.8000 95.9000 |
11 50 42 144 |
1 1 2 3 |
|
| NOVAVISGR |
0,7200 |
09:15 |
614 |
0.72 |
0.00 % |
1386 |
0.7200 |
0.7250 |
235 |
12 |
9 |
[+] |
| NVG |
0.72 0.72 |
0.6480 0.7920 |
09:15 09:01 09:01 09:01
|
1886 3609 2000 2000
|
0,7200 0,7200 0,7200 0,7200
|
2 3 1 1 |
922 5047 40 40 |
0.7160 0.7150 0.7140 0.7130 |
0.7260 0.7270 0.7280 0.7380 |
989 1000 15 4000 |
1 2 1 1 |
|
| NOVITA |
101,0000 |
09:15 |
2 |
101.00 |
0.50 % |
3 |
101.0000 |
101.5000 |
9 |
0 |
1 |
[+] |
| NVT |
101.00 101.00 |
91.0000 111.0000 |
09:15 09:15 09:15 09:15
|
2 1 1 1
|
101,0000 101,0000 101,0000 101,0000
|
1 2 1 2 |
3 22 10 93 |
100.5000 100.0000 99.0000 98.6000 |
102.0000 102.5000 103.0000 104.0000 |
10 41 124 10 |
1 2 2 1 |
|
| NTCAPITAL |
0,6080 |
17:00 |
71 |
0.00 |
0.00 % |
500 |
0.5700 |
0.6080 |
429 |
0 |
0 |
[+] |
| NTC |
0.00 0.00 |
0.5480 0.6680 |
17:00 12:53 12:52 11:01
|
49 50 100 301
|
0,6080 0,6060 0,6060 0,6060
|
1 1 2 1 |
500 500 1703 13485 |
0.5680 0.5640 0.5620 0.5600 |
0.6100 0.6120 0.6140 0.6160 |
12880 500 500 8341 |
2 1 1 1 |
|
| NTTSYSTEM |
11,3500 |
09:02 |
20 |
11.40 |
-0.44 % |
364 |
11.3500 |
11.4500 |
1937 |
2 |
20 |
[+] |
| NTT |
11.35 11.40 |
10.3000 12.5000 |
09:02 09:02 09:02 09:00
|
700 490 41 211
|
11,4000 11,4000 11,4000 11,4000
|
1 2 2 2 |
300 1550 420 826 |
11.3000 11.2500 11.2000 11.1500 |
11.5000 11.5500 11.6000 11.7000 |
1056 2720 168 265 |
3 3 1 2 |
|
| ODLEWNIE |
19,2500 |
09:18 |
268 |
19.00 |
3.49 % |
215 |
18.8500 |
19.2500 |
247 |
2 |
36 |
[+] |
| ODL |
18.70 19.30 |
17.1000 20.9000 |
09:18 09:17 09:16 09:13
|
91 8 1 30
|
19,2000 19,2000 19,2000 19,3000
|
1 3 6 2 |
50 247 1965 404 |
18.8000 18.7500 18.7000 18.6500 |
19.3000 19.4000 19.4500 19.5000 |
722 310 600 885 |
3 2 1 2 |
|
| ONDE |
9,1200 |
09:09 |
3 |
9.08 |
0.44 % |
35 |
9.1100 |
9.1200 |
27 |
0 |
1 |
[+] |
| OND |
9.08 9.12 |
8.1800 9.9800 |
09:09 09:07 09:00 09:00
|
4 1 66 5
|
9,1200 9,1200 9,0800 9,0800
|
1 1 1 1 |
83 46 5 2 |
9.0800 9.0700 9.0600 9.0400 |
9.1600 9.1900 9.2000 9.2400 |
370 1124 1250 5 |
1 3 4 1 |
|
| ONEMORE |
2,9600 |
09:20 |
251 |
2.96 |
0.00 % |
673 |
2.9600 |
2.9700 |
950 |
9 |
26 |
[+] |
| OML |
2.96 2.99 |
2.6700 3.2500 |
09:20 09:20 09:20 09:20
|
100 400 300 50
|
2,9600 2,9600 2,9600 2,9600
|
5 1 1 2 |
3453 260 300 3154 |
2.9500 2.9400 2.9300 2.9200 |
2.9800 2.9900 3.0000 3.0100 |
330 316 300 304 |
1 2 1 2 |
|
| ONESANO |
0,6640 |
17:00 |
9 |
0.00 |
0.00 % |
140 |
0.6600 |
0.6640 |
941 |
0 |
0 |
[+] |
| ONO |
0.00 0.00 |
0.5980 0.7300 |
14:20 12:14 11:05 11:00
|
150 150 3333 4767
|
0,6640 0,6540 0,6540 0,6540
|
1 1 1 2 |
5600 989 1000 60 |
0.6520 0.6440 0.6360 0.6340 |
0.6660 0.6720 0.6780 0.6800 |
2628 10000 19 9 |
1 2 1 1 |
|
| OPONEOPL |
86,8000 |
09:22 |
1 |
87.00 |
-0.23 % |
61 |
86.5000 |
86.8000 |
110 |
5 |
430 |
[+] |
| OPN |
86.60 87.20 |
78.3000 95.7000 |
09:21 09:19 09:19 09:19
|
579 32 10 222
|
86,6000 86,6000 86,6000 86,6000
|
2 7 1 2 |
173 245 10 21 |
86.1000 86.0000 85.9000 85.5000 |
87.0000 87.2000 87.3000 87.4000 |
59 26 25 120 |
1 2 1 3 |
|
| OPTEAM |
4,0000 |
09:22 |
6 |
3.90 |
3.63 % |
10 |
3.5800 |
4.0000 |
807 |
2 |
6 |
[+] |
| OPM |
3.90 4.00 |
3.5200 4.2800 |
09:22 09:22 09:17 09:12
|
25 19 955 26
|
3,9800 3,9800 3,9800 3,9800
|
3 1 1 1 |
249 2140 888 500 |
3.5600 3.5400 3.4200 3.3600 |
4.1000 4.2000 4.3200 4.5000 |
333 500 550 5760 |
1 1 1 3 |
|
| ORANGEPL |
14,3850 |
09:22 |
121 |
14.55 |
-0.45 % |
185 |
14.3900 |
14.4250 |
434 |
40 |
578 |
[+] |
| OPL |
14.28 14.57 |
13.0950 15.9950 |
09:22 09:22 09:21 09:21
|
134 190 105 149
|
14,3900 14,3900 14,3850 14,3850
|
1 2 1 1 |
323 531 209 425 |
14.3850 14.3750 14.3700 14.3650 |
14.4300 14.4400 14.4450 14.4500 |
560 706 546 948 |
1 2 2 2 |
|
| ORCOGROUP |
3,4600 |
09:08 |
692 |
0.00 |
0.00 % |
4308 |
3.4400 |
4.5200 |
282 |
0 |
0 |
[+] |
| OPG |
0.00 0.00 |
3.1200 3.8000 |
09:00 16:08 09:53 09:53
|
58 704 97 47
|
3,4600 3,4200 3,4200 3,4200
|
1 1 1 1 |
928 1028 20 144 |
3.2800 3.2200 3.2000 2.3000 |
4.5400 4.6200 4.7000 4.8000 |
362 828 50 619 |
1 1 1 1 |
|
| OTLOG |
13,4000 |
09:07 |
9 |
13.40 |
0.00 % |
20 |
13.2200 |
13.4000 |
119 |
0 |
0 |
[+] |
| OTS |
13.40 13.40 |
12.0600 14.7400 |
09:07 15:18 14:47 13:57
|
10 1 2 313
|
13,4000 13,4000 13,4000 13,5000
|
2 1 1 1 |
102 110 109 200 |
13.2000 13.1800 13.0600 13.0400 |
13.4800 13.5000 13.5200 13.5800 |
241 913 280 170 |
2 1 1 1 |
|
| OTMUCHOW |
5,2800 |
09:00 |
1 |
5.28 |
1.54 % |
650 |
5.0000 |
5.2000 |
1443 |
0 |
0 |
[+] |
| OTM |
5.28 5.28 |
4.7600 5.8000 |
09:00 14:38 09:00 13:21
|
1 10 1 1
|
5,2000 5,2000 5,2800 5,2600
|
2 1 1 1 |
521 1513 600 500 |
4.9800 4.9600 4.9400 4.9000 |
5.2800 5.3200 5.3800 5.4000 |
1399 189 223 602 |
2 1 1 1 |
|
| PANOVA |
15,9000 |
09:06 |
3 |
15.90 |
-1.24 % |
197 |
15.9000 |
16.2000 |
132 |
0 |
0 |
[+] |
| NVA |
15.90 15.90 |
14.3500 17.4500 |
15:58 15:04 15:02 14:23
|
667 117 164 1
|
16,1000 16,3000 16,3000 16,3000
|
1 3 1 3 |
200 881 111 460 |
15.8000 15.7500 15.6500 15.6000 |
16.3000 16.4500 16.5000 16.6500 |
103 89 455 292 |
1 1 1 1 |
|
| PASSUS |
131,4000 |
09:21 |
5 |
133.00 |
-2.67 % |
45 |
131.4000 |
132.0000 |
15 |
1 |
121 |
[+] |
| PAS |
131.40 134.00 |
119.8000 146.2000 |
09:20 09:19 09:19 09:19
|
8 98 1 1
|
132,4000 131,4000 131,4000 131,6000
|
2 10 1 2 |
35 155 4 57 |
131.2000 131.0000 130.4000 130.2000 |
132.4000 132.8000 133.0000 133.2000 |
28 40 90 2 |
2 1 2 1 |
|
| PATENTUS |
2,9000 |
09:11 |
20 |
2.86 |
0.00 % |
79 |
2.8500 |
2.8900 |
10 |
0 |
1 |
[+] |
| PAT |
2.85 2.90 |
2.5800 3.1400 |
09:09 09:09 12:51 12:51
|
421 10 50 16
|
2,8500 2,8600 2,9000 2,9000
|
3 2 1 1 |
1382 1000 600 74 |
2.8400 2.8300 2.8200 2.8100 |
2.9000 2.9400 2.9500 2.9600 |
721 1000 1000 435 |
1 1 2 1 |
|
| PCCEXOL |
2,0200 |
09:22 |
1000 |
2.04 |
-0.49 % |
575 |
2.0100 |
2.0500 |
5923 |
8 |
17 |
[+] |
| PCX |
2.02 2.05 |
1.8400 2.2400 |
09:22 09:22 09:22 09:22
|
15 1742 500 500
|
2,0200 2,0500 2,0500 2,0500
|
10 1 6 4 |
4653 600 6109 2019 |
2.0000 1.9950 1.9900 1.9850 |
2.0600 2.0700 2.0800 2.0900 |
2000 5776 5106 2338 |
4 4 4 6 |
|
| PCCROKITA |
68,0000 |
09:10 |
377 |
68.00 |
0.44 % |
70 |
67.8000 |
68.4000 |
30 |
1 |
69 |
[+] |
| PCR |
68.00 68.00 |
61.2000 74.8000 |
09:05 09:03 09:01 09:00
|
152 15 5 411
|
68,0000 68,0000 68,0000 68,0000
|
4 3 2 3 |
114 1166 101 62 |
67.6000 67.5000 67.4000 67.3000 |
68.5000 68.6000 68.7000 68.8000 |
33 20 50 77 |
1 1 3 5 |
|
| PCFGROUP |
3,4100 |
09:16 |
16 |
3.40 |
1.49 % |
100 |
3.4000 |
3.4100 |
967 |
1 |
4 |
[+] |
| PCF |
3.40 3.41 |
3.0600 3.7400 |
09:16 09:16 09:10 09:09
|
234 30 5 140
|
3,4000 3,4000 3,4000 3,4000
|
2 3 1 2 |
710 2296 500 13 |
3.3500 3.3400 3.3350 3.3300 |
3.4400 3.4450 3.4600 3.4650 |
411 335 900 2222 |
1 1 1 1 |
|
| PEKABEX |
10,3800 |
09:13 |
3990 |
10.36 |
1.76 % |
3 |
10.3400 |
10.4200 |
894 |
6 |
67 |
[+] |
| PBX |
10.36 10.40 |
9.3300 11.3800 |
09:12 09:12 09:11 09:11
|
1000 1000 130 5
|
10,4000 10,4000 10,4000 10,4000
|
1 4 1 1 |
87 995 300 3 |
10.2200 10.2000 10.1800 10.1400 |
10.4800 10.5000 10.5600 10.5800 |
3 715 3 100 |
1 1 1 1 |
|
| PEKAO |
240,5000 |
09:22 |
2 |
242.80 |
-1.31 % |
3521 |
240.5000 |
240.8000 |
306 |
31 |
7 568 |
[+] |
| PEO |
240.50 243.20 |
218.6000 267.0000 |
09:22 09:22 09:22 09:22
|
152 80 26 400
|
240,6000 240,6000 240,6000 240,6000
|
2 1 6 5 |
12 2 139 330 |
240.4000 240.3000 240.2000 240.1000 |
240.9000 241.0000 241.1000 241.2000 |
220 300 414 125 |
3 3 4 1 |
|
| PEPCO |
31,2200 |
09:23 |
4 |
30.90 |
6.84 % |
680 |
31.2700 |
31.3200 |
190 |
605 |
18 766 |
[+] |
| PCO |
30.33 31.63 |
27.8100 33.9900 |
09:23 09:23 09:23 09:23
|
307 100 368 320
|
31,2500 31,2500 31,2600 31,2600
|
1 2 1 1 |
688 407 317 317 |
31.2600 31.2500 31.2400 31.2300 |
31.3300 31.3500 31.3600 31.3700 |
1284 317 623 413 |
2 1 1 2 |
|
| PEPEES |
0,8400 |
09:15 |
24 |
0.86 |
-2.33 % |
2867 |
0.8400 |
0.8600 |
5923 |
1 |
1 |
[+] |
| PPS |
0.84 0.86 |
0.7740 0.9460 |
09:15 09:00 09:00 10:20
|
57 651 499 81
|
0,8420 0,8600 0,8600 0,8600
|
1 2 2 1 |
100 1060 2061 9260 |
0.8360 0.8340 0.8320 0.8300 |
0.8640 0.8660 0.8680 0.8700 |
167 2000 1780 6878 |
1 1 1 2 |
|
| PGE |
10,5950 |
09:22 |
477 |
10.66 |
-0.24 % |
3968 |
10.5850 |
10.5950 |
631 |
66 |
700 |
[+] |
| PGE |
10.54 10.66 |
9.5900 11.7200 |
09:22 09:22 09:22 09:22
|
291 321 196 206
|
10,5950 10,5950 10,5950 10,5950
|
7 1 3 1 |
4691 744 1272 1555 |
10.5800 10.5700 10.5650 10.5600 |
10.6000 10.6050 10.6100 10.6150 |
1155 1886 744 1416 |
1 1 1 3 |
|
| PGFGROUP |
0,5000 |
09:00 |
325 |
0.50 |
0.30 % |
1000 |
0.4675 |
0.5000 |
2345 |
4 |
2 |
[+] |
| PGV |
0.50 0.50 |
0.4500 0.5500 |
09:00 17:00 16:20 16:20
|
3875 30 5 345
|
0,5000 0,4985 0,4660 0,4715
|
1 1 1 1 |
4200 2217 2779 4000 |
0.4670 0.4660 0.4615 0.4610 |
0.5020 0.5030 0.5040 0.5100 |
15211 10607 10000 9839 |
1 1 1 3 |
|
| PHARMENA |
3,4000 |
09:00 |
7 |
3.40 |
0.00 % |
282 |
3.3300 |
3.3800 |
174 |
0 |
0 |
[+] |
| PHR |
3.40 3.40 |
3.0600 3.7400 |
09:00 16:17 15:31 11:15
|
4 1 174 194
|
3,4000 3,4000 3,4000 3,3900
|
2 1 1 2 |
1002 600 3 254 |
3.3200 3.3000 3.2700 3.2600 |
3.4000 3.4300 3.4600 3.5000 |
492 560 759 100 |
1 2 1 1 |
|
| PHN |
9,5200 |
09:21 |
375 |
9.58 |
-0.83 % |
101 |
9.5200 |
9.5800 |
1373 |
0 |
4 |
[+] |
| PHN |
9.52 9.58 |
8.6400 10.5000 |
09:03 09:03 09:03 09:03
|
2 2 2 2
|
9,5800 9,5800 9,5800 9,5800
|
2 2 1 1 |
1501 349 150 160 |
9.5000 9.4800 9.4600 9.4400 |
9.6000 9.6400 9.7000 9.7600 |
5900 8 726 1057 |
1 1 3 3 |
|
| PHOTON |
1,1600 |
17:00 |
327 |
0.00 |
0.00 % |
3209 |
1.1300 |
1.1550 |
719 |
0 |
0 |
[+] |
| PEN |
0.00 0.00 |
1.0450 1.2750 |
17:00 17:00 17:00 17:00
|
300 10 266 200
|
1,1600 1,1600 1,1600 1,1600
|
1 2 1 4 |
2666 2688 43 2435 |
1.1250 1.1200 1.1150 1.1100 |
1.1600 1.1700 1.1750 1.1800 |
10936 280 579 530 |
3 2 2 1 |
|
| PKNORLEN |
129,6000 |
09:23 |
1 |
128.20 |
1.27 % |
209 |
129.5400 |
129.6000 |
99 |
65 |
8 432 |
[+] |
| PKN |
127.90 129.72 |
115.3800 141.0200 |
09:22 09:22 09:22 09:22
|
1 27 27 72
|
129,6000 129,5600 129,5600 129,5600
|
3 3 1 2 |
318 331 70 189 |
129.4800 129.4600 129.4400 129.4200 |
129.6200 129.6600 129.6800 129.7000 |
230 85 70 125 |
2 2 1 4 |
|
| PKOBP |
97,2300 |
09:22 |
5 |
99.03 |
-1.20 % |
103 |
97.1800 |
97.2300 |
336 |
99 |
9 646 |
[+] |
| PKO |
97.14 99.13 |
89.1300 108.9200 |
09:22 09:22 09:22 09:22
|
47 104 47 47
|
97,2200 97,2100 97,2100 97,2000
|
4 4 1 1 |
427 467 104 190 |
97.1600 97.1500 97.1400 97.1300 |
97.2400 97.2500 97.2600 97.2700 |
22 30 358 133 |
1 1 4 2 |
|
| PKPCARGO |
13,4800 |
09:22 |
51 |
13.46 |
0.15 % |
60 |
13.4600 |
13.5100 |
269 |
2 |
34 |
[+] |
| PKP |
13.40 13.62 |
12.1200 14.8000 |
09:22 09:15 09:15 09:14
|
50 50 50 50
|
13,4900 13,6000 13,6000 13,4900
|
1 3 1 1 |
250 909 50 100 |
13.4400 13.4000 13.3900 13.3800 |
13.5200 13.5800 13.6000 13.6200 |
950 500 550 100 |
1 1 2 1 |
|
| PLAYWAY |
253,0000 |
09:20 |
160 |
255.00 |
-0.39 % |
54 |
252.0000 |
254.5000 |
8 |
0 |
108 |
[+] |
| PLW |
253.00 255.50 |
229.5000 280.5000 |
09:20 09:20 09:20 09:20
|
92 50 50 1
|
253,0000 253,0000 253,0000 253,5000
|
3 1 7 4 |
80 20 221 121 |
251.0000 250.5000 250.0000 249.5000 |
255.0000 255.5000 256.0000 256.5000 |
15 50 60 76 |
1 1 4 2 |
|
| PLAZACNTR |
1,6400 |
09:19 |
10 |
1.58 |
-2.38 % |
500 |
1.5660 |
1.6400 |
3380 |
5 |
8 |
[+] |
| PLZ |
1.58 1.64 |
1.4260 1.7420 |
09:19 09:19 09:19 09:19
|
1 1067 500 660
|
1,5840 1,5840 1,5860 1,5880
|
2 2 1 1 |
1116 1005 2000 497 |
1.5640 1.5620 1.5600 1.5500 |
1.6480 1.6580 1.6780 1.6800 |
168 15 490 3037 |
2 3 1 1 |
|
| POINTGROUP |
2,2100 |
09:04 |
135 |
2.21 |
0.00 % |
3600 |
2.1300 |
2.2100 |
1628 |
0 |
1 |
[+] |
| PGM |
2.21 2.21 |
1.9900 2.4300 |
09:00 09:00 09:00 09:00
|
100 1 4 1
|
2,2100 2,2100 2,2100 2,2100
|
2 1 1 1 |
3838 880 2000 1000 |
2.1200 1.9100 1.8900 1.8600 |
2.2200 2.2700 2.2800 2.2900 |
3379 421 400 720 |
1 1 1 1 |
|
| POLENERGIA |
49,6000 |
09:22 |
10 |
50.00 |
-0.80 % |
9 |
49.6000 |
50.2000 |
24 |
0 |
14 |
[+] |
| PEP |
49.60 50.20 |
45.0000 55.0000 |
09:22 09:22 09:01 09:01
|
20 10 100 19
|
49,7000 49,7000 50,2000 50,0000
|
2 1 1 1 |
48 100 30 35 |
49.5500 49.5000 49.4000 49.3500 |
50.4000 50.5000 50.6000 50.7000 |
13 281 248 307 |
1 2 1 1 |
|
| POLICE |
7,5000 |
09:08 |
3 |
7.40 |
1.35 % |
8 |
7.3200 |
7.4800 |
230 |
0 |
3 |
[+] |
| PCE |
7.40 7.50 |
6.6600 8.1400 |
09:08 09:08 09:08 09:08
|
5 1 1 72
|
7,5000 7,4200 7,4200 7,4000
|
2 3 2 2 |
306 39 210 406 |
7.3000 7.2800 7.2600 7.2400 |
7.5000 7.5200 7.5600 7.5800 |
344 187 1097 1458 |
2 1 2 4 |
|
| POLIMEXMS |
9,1950 |
09:21 |
100 |
9.25 |
-0.59 % |
1206 |
9.1700 |
9.2000 |
865 |
38 |
347 |
[+] |
| PXM |
9.16 9.25 |
8.3250 10.1700 |
09:21 09:19 09:18 09:18
|
5 100 3 302
|
9,2150 9,1800 9,2200 9,1700
|
2 5 1 2 |
230 5876 5 225 |
9.1650 9.1600 9.1550 9.1500 |
9.2150 9.2400 9.2500 9.2700 |
60 500 20 2690 |
1 1 1 1 |
|
| POLTREG |
16,8000 |
09:00 |
244 |
16.80 |
-0.30 % |
55 |
16.8000 |
17.1500 |
32 |
0 |
4 |
[+] |
| PTG |
16.80 16.80 |
15.1500 18.4500 |
16:23 16:23 16:19 16:01
|
627 87 150 60
|
16,8500 16,8500 16,9000 16,9500
|
1 1 4 1 |
400 300 670 98 |
16.6000 16.5500 16.5000 16.4000 |
17.2500 17.3000 17.3500 17.5000 |
160 268 992 1250 |
1 2 1 1 |
|
| POLWAX |
0,9800 |
09:00 |
10000 |
0.98 |
-1.80 % |
2000 |
0.9800 |
0.9980 |
1541 |
10 |
10 |
[+] |
| PWX |
0.98 0.98 |
0.8820 1.0750 |
17:00 16:47 16:45 16:43
|
11 76 76 76
|
0,9980 0,9800 0,9800 0,9800
|
1 1 1 1 |
300 20 20 20 |
0.9780 0.9760 0.9740 0.9720 |
1.0000 1.0050 1.0100 1.0150 |
3011 3320 9912 2200 |
2 1 2 1 |
|
| PRAGMAINK |
2,9000 |
15:09 |
5 |
0.00 |
0.00 % |
1950 |
2.8600 |
2.9200 |
20 |
0 |
0 |
[+] |
| PRI |
0.00 0.00 |
2.6200 3.1800 |
14:23 14:19 10:44 10:44
|
80 500 100 100
|
2,9000 2,9000 2,9000 2,9000
|
1 2 2 1 |
2660 400 350 150 |
2.8400 2.8200 2.8000 2.7600 |
2.9400 2.9600 2.9800 3.0000 |
70 220 2635 220 |
2 3 2 2 |
|
| PROCHEM |
25,4000 |
09:00 |
2 |
25.40 |
0.00 % |
4 |
24.6000 |
25.4000 |
601 |
0 |
0 |
[+] |
| PRM |
25.40 25.40 |
22.9000 27.9000 |
09:00 15:55 15:55 13:36
|
1 17 15 94
|
25,4000 25,4000 25,0000 24,9000
|
1 1 2 1 |
46 100 260 30 |
23.8000 23.7000 22.5000 21.5000 |
25.6000 26.0000 26.5000 26.6000 |
101 251 316 1000 |
2 3 1 1 |
|
| PROJPRZEM |
17,2500 |
09:00 |
1 |
17.25 |
-1.43 % |
24 |
17.3000 |
17.6500 |
430 |
0 |
0 |
[+] |
| PJP |
17.25 17.25 |
15.5500 18.9500 |
17:00 12:50 12:47 12:47
|
2 31 432 74
|
17,5000 17,2000 17,4000 17,4000
|
2 1 1 1 |
143 88 330 450 |
17.2000 17.1500 17.1000 16.9000 |
17.7000 18.1500 18.2000 18.2500 |
1014 500 162 556 |
1 1 2 2 |
|
| PROTEKTOR |
1,2600 |
09:22 |
23 |
1.27 |
-0.79 % |
4 |
1.2400 |
1.2560 |
383 |
7 |
9 |
[+] |
| PRT |
1.23 1.27 |
1.1440 1.3960 |
09:22 09:22 09:22 09:16
|
1 1 14 9
|
1,2580 1,2560 1,2520 1,2520
|
2 1 2 1 |
2 300 5001 1 |
1.2380 1.2360 1.2340 1.2320 |
1.2600 1.2620 1.2640 1.2700 |
577 2000 93 735 |
1 1 3 3 |
|
| PTWP |
142,0000 |
09:00 |
11 |
142.00 |
-0.70 % |
2 |
142.0000 |
142.5000 |
30 |
0 |
3 |
[+] |
| PTW |
142.00 142.00 |
128.0000 156.0000 |
09:00 09:00 16:11 15:58
|
9 2 1 13
|
142,0000 142,0000 143,0000 143,0000
|
1 1 1 1 |
79 64 150 12 |
140.5000 140.0000 139.0000 138.5000 |
143.5000 144.0000 144.5000 148.0000 |
75 400 15 16 |
1 1 1 1 |
|
| PULAWY |
45,5000 |
09:14 |
8 |
44.70 |
0.00 % |
1 |
45.2000 |
45.5000 |
50 |
0 |
1 |
[+] |
| ZAP |
44.70 45.50 |
40.3000 49.1000 |
09:13 09:00 09:00 09:00
|
1 2 3 3
|
45,5000 44,7000 44,7000 44,7000
|
1 1 2 1 |
10 3 27 90 |
44.9000 44.8000 44.7000 44.6000 |
45.6000 45.7000 45.8000 46.0000 |
91 50 49 270 |
2 1 2 5 |
|
| PURE |
2,6000 |
09:20 |
7 |
2.58 |
0.97 % |
46 |
2.5900 |
2.6000 |
3075 |
36 |
93 |
[+] |
| PUR |
2.55 2.66 |
2.3200 2.8300 |
09:18 09:18 09:18 09:18
|
10 12 421 2
|
2,5900 2,5700 2,6000 2,6250
|
1 1 2 5 |
2075 1000 1549 10648 |
2.5750 2.5600 2.5550 2.5500 |
2.6200 2.6300 2.6400 2.6450 |
1544 2647 2653 1500 |
1 1 1 1 |
|
| PZU |
66,3600 |
09:22 |
2 |
66.66 |
-0.45 % |
2520 |
66.3200 |
66.3600 |
286 |
82 |
5 457 |
[+] |
| PZU |
66.22 66.66 |
60.0000 73.3200 |
09:22 09:22 09:22 09:22
|
20 25 167 100
|
66,3600 66,3400 66,3400 66,3400
|
10 3 3 8 |
414 41 294 1702 |
66.3000 66.2800 66.2600 66.2400 |
66.3800 66.4000 66.4200 66.4400 |
387 88 488 197 |
3 1 4 2 |
|
| QNATECHNO |
46,8000 |
09:22 |
12 |
46.80 |
0.00 % |
69 |
45.8000 |
46.8000 |
16 |
0 |
10 |
[+] |
| QNA |
46.80 46.80 |
42.2000 51.4000 |
09:19 09:01 09:01 09:00
|
2 50 7 1
|
46,8000 46,8000 46,8000 46,8000
|
3 1 1 1 |
171 30 190 100 |
45.7000 45.6000 45.5000 45.2000 |
48.6000 48.8000 48.9000 49.0000 |
140 190 50 27 |
2 1 1 1 |
|
| QUERCUS |
12,5400 |
09:20 |
100 |
12.36 |
3.12 % |
500 |
12.2800 |
12.5400 |
2800 |
3 |
44 |
[+] |
| QRS |
12.36 12.54 |
11.1400 13.5800 |
09:18 09:18 09:15 09:15
|
305 76 55 245
|
12,5000 12,5000 12,5000 12,5000
|
1 1 2 1 |
500 184 634 29 |
12.2400 12.2200 12.2000 12.1200 |
12.6000 12.6600 12.7000 12.7200 |
540 500 240 50 |
2 1 2 1 |
|
| RAFAMET |
48,9000 |
11:19 |
8 |
0.00 |
0.00 % |
18 |
47.1500 |
48.9000 |
8 |
0 |
0 |
[+] |
| RAF |
0.00 0.00 |
44.0500 53.7000 |
10:46 10:37 10:15 10:08
|
9 10 10 1
|
48,0000 48,0000 48,0000 48,0000
|
1 1 1 1 |
165 30 108 300 |
47.1000 47.0000 46.7500 46.5000 |
49.0000 49.3000 49.4000 49.5000 |
108 5 155 18 |
2 1 1 1 |
|
| RAINBOW |
146,1000 |
09:22 |
6 |
147.00 |
-1.08 % |
4 |
146.1000 |
146.6000 |
34 |
3 |
395 |
[+] |
| RBW |
145.00 147.60 |
132.3000 161.7000 |
09:22 09:22 09:22 09:22
|
6 1 30 3
|
146,2000 146,6000 146,5000 146,5000
|
5 1 1 1 |
176 6 23 711 |
146.0000 145.9000 145.8000 145.7000 |
146.7000 146.8000 146.9000 147.0000 |
5 8 8 61 |
1 1 1 2 |
|
| RANKPROGR |
4,0500 |
09:00 |
365 |
4.05 |
0.00 % |
1668 |
3.9850 |
4.0500 |
964 |
0 |
1 |
[+] |
| RNK |
4.05 4.05 |
3.6450 4.4550 |
17:00 16:48 16:48 16:25
|
65 6 3 30
|
4,0500 4,0500 3,9850 4,0500
|
1 1 3 1 |
1500 1500 1715 1500 |
3.9800 3.9750 3.9500 3.9200 |
4.0850 4.0900 4.0950 4.1000 |
1500 1500 2552 1167 |
1 1 1 1 |
|
| RAWLPLUG |
14,9500 |
09:00 |
2 |
14.95 |
0.00 % |
10 |
14.9500 |
15.4500 |
686 |
0 |
0 |
[+] |
| RWL |
14.95 14.95 |
13.5000 16.4000 |
17:00 15:23 14:42 14:42
|
8 4 5 1
|
14,9500 14,9500 15,3000 15,1000
|
2 1 2 1 |
657 100 107 3 |
14.7500 14.7000 14.6500 14.6000 |
15.5000 15.6000 15.7000 15.8000 |
1200 2000 173 15 |
2 2 1 1 |
|
| RELPOL |
5,8600 |
15:42 |
11 |
0.00 |
0.00 % |
1057 |
5.7000 |
5.8600 |
2189 |
0 |
0 |
[+] |
| RLP |
0.00 0.00 |
5.2800 6.4400 |
15:42 15:25 14:57 14:56
|
7 158 275 725
|
5,8600 5,6800 5,6800 5,7000
|
1 4 1 3 |
740 548 1 495 |
5.6800 5.6600 5.6400 5.6200 |
5.8800 5.9000 5.9200 5.9400 |
1758 4014 22 2230 |
2 3 4 1 |
|
| REMAK |
11,3000 |
09:00 |
7 |
11.30 |
0.00 % |
192 |
11.0000 |
11.3000 |
728 |
0 |
0 |
[+] |
| RMK |
11.30 11.30 |
10.2000 12.4000 |
11:36 10:51 10:51 09:16
|
5 971 40 20
|
11,3000 11,0500 11,1000 11,1000
|
3 2 1 1 |
814 78 20 150 |
10.9000 10.8000 10.7500 10.6500 |
11.4000 11.4500 11.7000 12.1500 |
946 331 63 232 |
2 2 1 1 |
|
| RENDER |
77,0000 |
15:43 |
10 |
0.00 |
0.00 % |
14 |
76.4000 |
78.2000 |
59 |
0 |
0 |
[+] |
| RND |
0.00 0.00 |
69.4000 84.6000 |
15:43 15:42 15:42 15:42
|
10 1 28 11
|
77,0000 77,0000 77,0000 77,0000
|
1 1 2 2 |
25 30 11 215 |
76.2000 76.0000 75.4000 75.2000 |
78.4000 78.6000 78.8000 81.0000 |
31 98 3 15 |
1 1 1 1 |
|
| ROPCZYCE |
22,2000 |
09:17 |
10 |
21.70 |
3.74 % |
20 |
21.9000 |
22.2000 |
90 |
0 |
2 |
[+] |
| RPC |
21.70 22.20 |
19.5500 23.8000 |
09:17 09:17 09:00 09:00
|
20 20 17 3
|
22,1000 22,0000 21,7000 21,7000
|
1 1 2 2 |
100 213 40 368 |
21.8000 21.7000 21.6000 21.5000 |
22.3000 22.4000 22.5000 22.6000 |
183 240 876 28 |
4 5 3 2 |
|
| RYVU |
24,0500 |
09:20 |
1 |
24.50 |
-1.64 % |
100 |
23.9000 |
24.0500 |
493 |
2 |
57 |
[+] |
| RVU |
24.00 24.65 |
22.0500 26.9500 |
09:20 09:20 09:20 09:20
|
80 2 1 250
|
24,0000 24,0000 24,0000 24,0000
|
2 1 2 1 |
25 250 655 550 |
23.8000 23.7500 23.7000 23.6500 |
24.2000 24.2500 24.3000 24.3500 |
46 345 638 634 |
3 3 2 3 |
|
| SANOK |
22,0000 |
09:09 |
1 |
21.80 |
0.00 % |
450 |
21.8000 |
22.0000 |
244 |
0 |
0 |
[+] |
| SNK |
21.80 22.00 |
19.6500 23.9000 |
09:01 16:49 16:49 16:29
|
10 1 20 2
|
21,8000 22,0000 21,9000 21,9000
|
1 3 2 4 |
100 274 62 264 |
21.7000 21.6000 21.5000 21.4000 |
22.2000 22.4000 22.5000 22.8000 |
300 251 65 257 |
2 2 2 2 |
|
| SANPL |
640,4000 |
09:22 |
5 |
646.00 |
-0.90 % |
39 |
639.0000 |
640.2000 |
11 |
2 |
1 242 |
[+] |
| SPL |
639.80 646.00 |
581.4000 710.6000 |
09:22 09:22 09:22 09:22
|
1 6 9 18
|
639,8000 639,8000 639,8000 639,8000
|
1 1 1 3 |
10 14 20 23 |
638.6000 638.4000 638.2000 638.0000 |
640.4000 640.6000 640.8000 641.0000 |
50 32 44 22 |
4 2 2 2 |
|
| SANTANDER |
44,5500 |
09:10 |
8 |
44.79 |
-0.54 % |
34 |
44.0100 |
44.3050 |
10000 |
0 |
1 |
[+] |
| SAN |
44.55 44.79 |
40.3150 49.2650 |
09:00 15:50 15:45 15:33
|
20 6 2 200
|
44,7900 44,7900 45,0000 44,7000
|
1 1 1 1 |
250 5000 5 20 |
44.0000 43.7300 43.0000 42.0000 |
44.3950 45.0000 45.8900 47.0000 |
5000 22 172 166 |
1 1 1 3 |
|
| SANWIL |
1,3000 |
09:21 |
1160 |
1.30 |
-1.89 % |
2380 |
1.3000 |
1.3200 |
30 |
1 |
2 |
[+] |
| SNW |
1.30 1.30 |
1.1700 1.4300 |
09:21 09:21 15:03 14:27
|
30 30 30 50
|
1,3000 1,3000 1,3250 1,3250
|
1 2 1 4 |
3535 1021 1620 10835 |
1.2950 1.2900 1.2850 1.2800 |
1.3250 1.3300 1.3400 1.3450 |
1495 400 3509 250 |
1 1 3 1 |
|
| SCANWAY |
443,0000 |
09:22 |
13 |
450.00 |
-1.99 % |
45 |
441.0000 |
444.0000 |
60 |
1 |
558 |
[+] |
| SCW |
436.00 450.00 |
405.0000 495.0000 |
09:22 09:22 09:22 09:22
|
19 2 1 2
|
443,0000 443,0000 443,0000 439,0000
|
1 3 1 8 |
10 208 5 184 |
440.0000 439.0000 437.0000 436.0000 |
445.0000 447.0000 450.0000 452.0000 |
218 91 10 1 |
1 1 1 1 |
|
| SCPFL |
141,0000 |
09:04 |
35 |
141.80 |
-0.28 % |
3 |
140.6000 |
140.8000 |
5 |
0 |
10 |
[+] |
| SCP |
141.00 141.80 |
127.8000 155.8000 |
09:03 09:00 09:00 09:00
|
20 1 13 1
|
141,0000 141,8000 141,8000 141,8000
|
1 1 3 2 |
30 5 121 2 |
140.4000 140.2000 140.0000 139.6000 |
141.0000 141.6000 141.8000 142.0000 |
45 5 265 40 |
1 1 1 1 |
|
| SECOGROUP |
36,0000 |
09:00 |
25 |
36.00 |
1.69 % |
227 |
35.0000 |
36.0000 |
177 |
0 |
6 |
[+] |
| SWG |
36.00 36.00 |
32.4000 39.6000 |
09:00 09:00 10:55 16:33
|
100 50 230 18
|
36,0000 36,0000 35,4000 35,4000
|
1 1 2 1 |
147 29 81 1 |
34.0000 32.4000 32.0000 31.4000 |
36.4000 37.0000 37.2000 39.8000 |
220 24 5 400 |
1 1 1 1 |
|
| SEKO |
10,1500 |
09:04 |
98 |
10.15 |
0.50 % |
131 |
10.0500 |
10.1000 |
119 |
1 |
7 |
[+] |
| SEK |
10.05 10.15 |
9.1400 11.1500 |
09:03 09:03 09:03 09:03
|
119 300 122 9
|
10,0500 10,0500 10,0500 10,1000
|
9 1 3 4 |
3656 1 115 553 |
10.0000 9.9800 9.9400 9.9000 |
10.1500 10.2000 10.3000 10.3500 |
271 498 700 710 |
1 1 2 1 |
|
| SELENAFM |
53,2000 |
09:22 |
1 |
53.20 |
4.72 % |
40 |
53.0000 |
53.2000 |
561 |
3 |
157 |
[+] |
| SEL |
52.80 54.40 |
47.9000 58.4000 |
09:19 09:19 09:11 09:11
|
1 20 74 26
|
53,0000 53,2000 52,8000 52,8000
|
1 2 3 3 |
100 200 535 141 |
52.6000 52.4000 52.2000 52.0000 |
53.8000 54.2000 54.4000 54.6000 |
80 30 8 314 |
2 1 1 4 |
|
| SELVITA |
35,4500 |
09:05 |
13 |
35.00 |
1.29 % |
1242 |
35.0000 |
35.3500 |
209 |
0 |
4 |
[+] |
| SLV |
35.00 35.60 |
31.5000 38.5000 |
09:05 09:00 09:00 09:00
|
87 1 5 4
|
35,4500 35,6000 35,0000 35,0000
|
1 4 2 2 |
5 680 60 1870 |
34.9500 34.9000 34.8000 34.6000 |
35.4000 35.4500 35.5000 35.6000 |
1848 10 204 19 |
1 1 1 1 |
|
| SFINKS |
0,4400 |
17:00 |
100 |
0.00 |
0.00 % |
2175 |
0.4330 |
0.4430 |
7420 |
0 |
0 |
[+] |
| SFS |
0.00 0.00 |
0.3960 0.4840 |
15:02 15:02 15:02 14:58
|
1964 807 223 6
|
0,4330 0,4340 0,4340 0,4380
|
1 3 3 3 |
400 8233 22010 4900 |
0.4320 0.4310 0.4300 0.4270 |
0.4440 0.4450 0.4480 0.4500 |
4193 3940 10322 9970 |
1 2 3 3 |
|
| SHOPER |
40,2500 |
09:22 |
60 |
40.30 |
-0.37 % |
67 |
40.2000 |
40.2500 |
49 |
2 |
76 |
[+] |
| SHO |
40.25 40.75 |
36.3000 44.3000 |
09:22 09:22 09:22 09:17
|
1 50 34 1
|
40,2500 40,4000 40,4000 40,7000
|
1 5 2 1 |
500 247 11 50 |
40.0500 40.0000 39.9000 39.8500 |
40.6500 40.7000 40.7500 40.9000 |
27 113 570 25 |
1 2 3 1 |
|
| SILVANO |
5,0600 |
14:06 |
300 |
0.00 |
0.00 % |
311 |
4.8700 |
5.1000 |
5 |
0 |
0 |
[+] |
| SFG |
0.00 0.00 |
4.5600 5.5600 |
15:56 16:23 09:19 16:19
|
71 177 200 56
|
5,0600 5,0600 5,0400 4,8900
|
1 1 1 1 |
100 1650 5 2 |
4.8600 4.8500 4.8300 4.8000 |
5.1600 5.2000 5.2800 5.4400 |
400 320 227 213 |
1 1 1 1 |
|
| SIMFABRIC |
1,6060 |
17:00 |
7 |
0.00 |
0.00 % |
2000 |
1.5840 |
1.6020 |
66 |
0 |
0 |
[+] |
| SIM |
0.00 0.00 |
1.4460 1.7660 |
15:33 15:33 13:36 11:45
|
376 274 10 250
|
1,5860 1,5860 1,6080 1,6080
|
2 1 2 1 |
10628 217 5563 217 |
1.5820 1.5740 1.5700 1.5620 |
1.6040 1.6060 1.6140 1.6160 |
934 2632 800 317 |
1 4 2 1 |
|
| SKARBIEC |
33,2000 |
09:13 |
1 |
32.00 |
3.75 % |
32 |
32.4000 |
33.1000 |
79 |
1 |
24 |
[+] |
| SKH |
32.00 33.20 |
28.8000 35.2000 |
09:12 09:12 09:12 09:08
|
247 250 8 68
|
32,7000 32,6000 32,5000 32,5000
|
1 1 6 1 |
124 500 600 50 |
32.2000 32.1000 32.0000 31.7000 |
33.2000 33.5000 33.6000 33.8000 |
119 1 286 178 |
1 1 1 1 |
|
| SKYLINE |
1,3400 |
10:59 |
2 |
0.00 |
0.00 % |
4500 |
1.2500 |
1.3400 |
5611 |
0 |
0 |
[+] |
| SKL |
0.00 0.00 |
1.2100 1.4700 |
09:37 09:37 09:37 11:57
|
356 100 3925 1
|
1,2400 1,2400 1,2400 1,3400
|
1 1 1 1 |
6093 5000 5000 4000 |
1.2400 1.2000 1.1500 1.1000 |
1.4300 1.4900 1.5000 1.5400 |
74 3987 3911 7371 |
1 1 1 2 |
|
| SNIEZKA |
84,8000 |
09:11 |
3 |
87.00 |
-1.40 % |
15 |
84.8000 |
86.8000 |
17 |
0 |
3 |
[+] |
| SKA |
84.80 87.00 |
78.4000 95.6000 |
09:11 09:11 09:00 09:00
|
19 13 1 1
|
85,0000 86,0000 87,0000 87,0000
|
1 2 1 1 |
9 42 25 90 |
84.6000 84.0000 83.8000 83.6000 |
87.0000 87.4000 87.6000 87.8000 |
271 12 86 85 |
3 1 1 3 |
|
| SONEL |
15,4500 |
09:16 |
51 |
15.30 |
3.00 % |
20 |
15.0500 |
15.4500 |
125 |
1 |
16 |
[+] |
| SON |
15.10 15.45 |
13.8000 16.8000 |
09:16 09:15 09:13 09:05
|
403 20 26 53
|
15,4500 15,4000 15,1000 15,4500
|
3 1 3 1 |
105 510 50 20 |
15.0000 14.9000 14.8000 14.6500 |
15.5000 15.5500 15.6000 15.7000 |
226 20 496 1523 |
2 2 2 2 |
|
| SOPHARMA |
7,4800 |
16:31 |
10 |
0.00 |
0.00 % |
200 |
7.0000 |
7.4000 |
76 |
0 |
0 |
[+] |
| SPH |
0.00 0.00 |
6.7400 8.2200 |
16:30 16:24 11:39 11:28
|
175 10 922 78
|
7,3000 7,0200 7,4600 7,4200
|
1 1 2 1 |
15 96 363 76 |
6.9400 6.9200 6.9000 6.8000 |
7.4600 7.4800 7.5000 7.5200 |
135 178 519 188 |
1 1 2 1 |
|
| SPYROSOFT |
458,0000 |
09:14 |
1 |
460.00 |
0.66 % |
3 |
458.0000 |
462.0000 |
59 |
0 |
15 |
[+] |
| SPR |
458.00 463.00 |
414.0000 506.0000 |
09:14 09:10 09:10 09:01
|
1 1 1 25
|
459,0000 463,0000 462,0000 460,0000
|
1 1 2 1 |
17 1 4 1 |
456.0000 455.0000 454.0000 452.0000 |
463.0000 464.0000 467.0000 468.0000 |
191 10 1 2 |
3 1 1 1 |
|
| STALEXP |
2,8600 |
09:19 |
6 |
2.85 |
-0.35 % |
15 |
2.8450 |
2.8600 |
1262 |
45 |
127 |
[+] |
| STX |
2.81 2.87 |
2.5650 3.1350 |
09:17 09:17 09:12 09:09
|
11 109 10 40
|
2,8450 2,8450 2,8650 2,8700
|
2 1 4 4 |
123 1766 7008 1341 |
2.8400 2.8300 2.8250 2.8200 |
2.8650 2.8700 2.8750 2.8800 |
2990 1420 9278 3905 |
1 1 2 2 |
|
| STALPROD |
237,0000 |
17:00 |
5 |
0.00 |
0.00 % |
11 |
235.0000 |
237.0000 |
29 |
0 |
0 |
[+] |
| STP |
0.00 0.00 |
214.0000 260.0000 |
17:00 15:37 15:37 15:37
|
1 1 2 10
|
237,0000 237,0000 237,0000 236,0000
|
4 7 5 6 |
98 37 61 119 |
234.0000 233.0000 232.0000 231.0000 |
238.0000 239.0000 240.0000 241.0000 |
75 205 45 30 |
3 3 3 3 |
|
| STALPROFI |
8,4400 |
17:00 |
1 |
0.00 |
0.00 % |
5 |
8.4200 |
8.4400 |
199 |
0 |
0 |
[+] |
| STF |
0.00 0.00 |
7.6000 9.2800 |
17:00 16:21 16:21 15:34
|
9 134 334 66
|
8,4400 8,4000 8,4000 8,4000
|
2 4 3 2 |
106 550 800 1059 |
8.4000 8.3800 8.3600 8.3400 |
8.4600 8.4800 8.5000 8.5200 |
200 406 143 300 |
1 3 1 2 |
|
| STAPORKOW |
4,7400 |
09:20 |
105 |
4.74 |
0.42 % |
1666 |
4.6400 |
4.7800 |
518 |
0 |
1 |
[+] |
| ZUK |
4.74 4.74 |
4.2800 5.2000 |
09:00 15:02 14:22 14:22
|
15 375 5 17
|
4,7400 4,7200 4,7200 4,7200
|
2 1 1 1 |
202 1700 3 7500 |
4.6200 4.6000 4.5800 4.5200 |
4.8000 4.8800 4.9400 4.9600 |
2750 2884 7543 1000 |
2 2 1 1 |
|
| SUNEX |
2,8800 |
09:21 |
4 |
2.89 |
-0.35 % |
3 |
2.8300 |
2.8800 |
46 |
1 |
3 |
[+] |
| SNX |
2.87 2.89 |
2.6000 3.1700 |
09:16 09:15 09:05 09:04
|
326 174 107 450
|
2,8850 2,8850 2,8850 2,8700
|
1 1 4 1 |
301 460 2681 500 |
2.8150 2.8100 2.8000 2.7900 |
2.8850 2.8900 2.9000 2.9200 |
381 336 250 464 |
1 1 1 1 |
|
| SYGNITY |
76,3000 |
09:22 |
36 |
78.00 |
-2.18 % |
33 |
76.3000 |
76.9000 |
82 |
1 |
52 |
[+] |
| SGN |
76.30 78.00 |
70.2000 85.8000 |
09:22 09:22 09:12 09:12
|
99 1 10 22
|
76,3000 76,3000 76,3000 76,4000
|
1 1 1 1 |
50 57 17 105 |
76.2000 76.1000 76.0000 75.9000 |
77.0000 77.1000 77.2000 77.3000 |
33 66 30 10 |
1 2 1 1 |
|
| SYNEKTIK |
289,8000 |
09:22 |
1 |
294.80 |
-0.89 % |
35 |
289.2000 |
289.8000 |
1 |
2 |
455 |
[+] |
| SNT |
288.20 294.80 |
265.4000 324.2000 |
09:22 09:22 09:22 09:22
|
2 10 5 1
|
289,2000 289,8000 289,8000 289,8000
|
6 1 1 4 |
113 2 36 344 |
289.0000 288.8000 288.6000 288.4000 |
290.2000 290.4000 290.6000 290.8000 |
21 40 113 330 |
2 2 3 3 |
|
| SYNTHAVERSE |
3,6000 |
09:16 |
300 |
3.59 |
0.56 % |
2035 |
3.5750 |
3.6000 |
2442 |
4 |
16 |
[+] |
| SVE |
3.58 3.60 |
3.2350 3.9450 |
09:13 09:13 09:13 09:13
|
115 430 1000 430
|
3,5800 3,5800 3,5800 3,5900
|
4 3 4 3 |
2307 1008 1156 2010 |
3.5700 3.5650 3.5600 3.5550 |
3.6200 3.6400 3.6500 3.6550 |
2000 3418 1040 250 |
1 2 2 1 |
|
| TALEX |
18,6000 |
09:03 |
2 |
18.60 |
2.76 % |
86 |
17.5000 |
18.2000 |
556 |
0 |
0 |
[+] |
| TLX |
18.60 18.60 |
16.8000 20.4000 |
09:02 09:02 09:02 09:02
|
2 2 2 2
|
18,6000 18,6000 18,6000 18,6000
|
2 1 1 1 |
599 27 12 80 |
17.4000 17.3000 17.1000 16.2000 |
18.6000 19.0000 19.1000 19.3000 |
70 636 160 110 |
1 3 1 1 |
|
| TARCZYNSKI |
121,0000 |
09:09 |
4 |
121.00 |
0.00 % |
100 |
119.5000 |
121.0000 |
79 |
0 |
1 |
[+] |
| TAR |
121.00 121.00 |
109.0000 133.0000 |
09:00 16:12 15:53 15:31
|
1 1 1 2
|
121,0000 121,0000 121,0000 121,0000
|
2 5 4 2 |
41 147 81 51 |
119.0000 118.5000 118.0000 117.5000 |
121.5000 122.0000 122.5000 123.5000 |
73 151 4 56 |
2 7 1 3 |
|
| TATRY MOUNTAIN |
83,5000 |
17:00 |
12 |
0.00 |
0.00 % |
100 |
83.5000 |
88.0000 |
2 |
0 |
0 |
[+] |
| TMR |
0.00 0.00 |
75.5000 91.5000 |
17:00 16:05 11:03 11:01
|
9 1 5 1
|
83,5000 83,5000 81,0000 81,0000
|
1 3 1 1 |
8 38 7 30 |
81.5000 81.0000 80.0000 78.5000 |
89.0000 90.0000 92.0000 93.0000 |
1 1 200 50 |
1 1 2 1 |
|
| TAURONPE |
9,7800 |
09:22 |
2 |
9.90 |
-1.23 % |
7644 |
9.7800 |
9.7840 |
2832 |
165 |
1 617 |
[+] |
| TPE |
9.78 9.90 |
8.9100 10.8900 |
09:22 09:22 09:22 09:22
|
718 10 125 119
|
9,7800 9,7800 9,7800 9,7820
|
1 2 3 3 |
644 816 830 941 |
9.7760 9.7740 9.7700 9.7680 |
9.7860 9.7880 9.7900 9.7920 |
758 1271 1962 359 |
1 2 3 1 |
|
| TENDERHUT |
6,0200 |
13:19 |
10 |
0.00 |
0.00 % |
40 |
5.8400 |
5.9800 |
50 |
0 |
0 |
[+] |
| THG |
0.00 0.00 |
5.4200 6.6200 |
13:18 13:18 13:18 13:18
|
50 50 50 40
|
6,0000 5,9800 5,9600 5,8800
|
1 2 1 1 |
40 27 40 40 |
5.8200 5.8000 5.7800 5.7400 |
6.0000 6.0200 6.0400 6.0600 |
50 1340 30 40 |
1 2 1 1 |
|
| TERMOREX |
0,7000 |
10:00 |
15 |
0.00 |
0.00 % |
885 |
0.6800 |
0.7050 |
3359 |
0 |
0 |
[+] |
| TRR |
0.00 0.00 |
0.6300 0.7700 |
10:00 10:00 10:00 09:00
|
15 15 15 2
|
0,7000 0,7000 0,7000 0,7050
|
1 2 1 1 |
500 11690 500 500 |
0.6750 0.6700 0.6650 0.6600 |
0.7100 0.7150 0.7200 0.7300 |
5003 2701 11000 10099 |
3 2 2 2 |
|
| TESGAS |
2,0300 |
09:18 |
1 |
2.00 |
2.01 % |
690 |
1.9950 |
2.0300 |
671 |
0 |
0 |
[+] |
| TSG |
2.00 2.03 |
1.8000 2.1900 |
09:03 16:02 16:02 16:02
|
10 132 129 246
|
1,9950 1,9900 1,9900 1,9950
|
2 1 2 1 |
2410 700 4877 700 |
1.9900 1.9850 1.9800 1.9750 |
2.0600 2.0700 2.0900 2.1000 |
7077 1276 3245 1400 |
3 1 2 3 |
|
| TEXT |
39,4200 |
09:22 |
33 |
39.86 |
-1.10 % |
127 |
39.4200 |
39.6400 |
92 |
5 |
194 |
[+] |
| TXT |
39.28 39.86 |
35.8800 43.8400 |
09:22 09:22 09:20 09:20
|
53 13 44 98
|
39,6400 39,6400 39,4000 39,4400
|
2 2 1 2 |
47 3 7 240 |
39.4000 39.3600 39.3400 39.3200 |
39.6600 39.6800 39.7000 39.7600 |
63 3 76 3 |
2 1 2 1 |
|
| TORPOL |
71,0000 |
09:18 |
292 |
71.70 |
-0.84 % |
164 |
70.9000 |
71.5000 |
302 |
2 |
156 |
[+] |
| TOR |
71.00 71.70 |
64.6000 78.8000 |
09:18 09:18 09:18 09:18
|
52 47 75 19
|
71,0000 71,0000 71,0000 71,0000
|
1 1 1 2 |
200 196 25 434 |
70.8000 70.6000 70.5000 70.4000 |
71.6000 72.0000 72.1000 72.2000 |
201 220 2 208 |
2 3 1 1 |
|
| TOYA |
9,6600 |
09:22 |
23 |
9.70 |
-0.41 % |
27 |
9.6600 |
9.7000 |
478 |
4 |
35 |
[+] |
| TOA |
9.65 9.75 |
8.7300 10.6600 |
09:22 09:21 09:21 09:19
|
4 450 50 100
|
9,7000 9,6600 9,6800 9,7000
|
1 1 4 2 |
412 51 153 2000 |
9.6500 9.6400 9.6200 9.6100 |
9.7400 9.7500 9.7600 9.7700 |
51 2500 60 18 |
1 2 1 1 |
|
| TRAKCJA |
4,3600 |
09:22 |
200 |
4.25 |
1.63 % |
813 |
4.2900 |
4.3600 |
1750 |
7 |
31 |
[+] |
| TRK |
4.25 4.36 |
3.8250 4.6650 |
09:22 09:22 09:22 09:22
|
750 50 1000 750
|
4,3400 4,3600 4,3500 4,3400
|
1 1 1 1 |
600 1000 4977 1000 |
4.2850 4.2800 4.2750 4.2700 |
4.3700 4.3900 4.4000 4.4150 |
600 1000 610 6797 |
1 1 3 1 |
|
| TRANSPOL |
13,5000 |
09:21 |
2 |
13.45 |
2.66 % |
150 |
13.5500 |
13.6500 |
743 |
1 |
20 |
[+] |
| TRN |
13.30 13.65 |
12.1500 14.7500 |
09:21 09:21 09:18 09:14
|
74 279 2 30
|
13,6000 13,6000 13,6000 13,5500
|
1 1 1 2 |
496 500 134 2029 |
13.5000 13.3500 13.2500 13.1500 |
13.7000 13.8500 13.9000 13.9500 |
222 296 881 61 |
1 1 3 1 |
|
| TSGAMES |
112,0000 |
09:19 |
6 |
112.00 |
-0.88 % |
93 |
111.7000 |
112.0000 |
65 |
2 |
175 |
[+] |
| TEN |
111.50 112.90 |
100.8000 123.2000 |
09:19 09:19 09:19 09:19
|
20 37 20 15
|
112,0000 112,0000 112,0000 112,0000
|
1 3 1 1 |
10 252 100 200 |
111.6000 111.5000 111.4000 111.2000 |
112.1000 112.3000 112.4000 112.5000 |
79 79 50 200 |
1 1 1 1 |
|
| ULMA |
64,5000 |
09:01 |
1 |
64.50 |
4.88 % |
44 |
60.0000 |
62.0000 |
125 |
0 |
0 |
[+] |
| ULM |
64.50 64.50 |
58.5000 70.5000 |
14:36 09:09 09:00 17:00
|
10 1 1 5
|
61,5000 64,0000 64,5000 61,5000
|
1 2 1 2 |
130 32 34 35 |
59.5000 59.0000 58.5000 58.0000 |
64.5000 65.0000 66.0000 67.0000 |
929 125 40 41 |
4 2 1 1 |
|
| ULTGAMES |
14,1500 |
09:18 |
11 |
13.60 |
1.07 % |
7 |
13.6500 |
14.1500 |
228 |
2 |
21 |
[+] |
| ULG |
13.60 14.15 |
12.2500 14.9500 |
09:00 09:00 09:00 09:00
|
1265 233 1 1
|
13,6000 13,6000 13,6000 13,6000
|
1 1 5 2 |
15 220 737 900 |
13.6000 13.5000 13.3500 13.3000 |
14.2000 14.3000 14.4000 14.4500 |
1920 437 168 206 |
2 2 2 3 |
|
| UNIBEP |
15,7800 |
09:16 |
200 |
15.98 |
-1.38 % |
1713 |
15.7800 |
15.9400 |
250 |
2 |
26 |
[+] |
| UNI |
15.78 15.98 |
14.4000 17.5600 |
09:13 09:13 09:11 09:05
|
36 4 40 27
|
15,7800 15,8200 15,8000 15,7800
|
1 2 1 2 |
3 140 3 117 |
15.7400 15.7200 15.6600 15.6000 |
15.9600 15.9800 16.0000 16.0400 |
390 122 1056 252 |
2 1 2 2 |
|
| UNICREDIT |
285,0000 |
09:15 |
2 |
0.00 |
0.00 % |
370 |
275.0000 |
277.2000 |
1000 |
0 |
0 |
[+] |
| UCG |
0.00 0.00 |
256.5000 313.5000 |
09:15 09:00 16:48 12:50
|
5 30 14 123
|
285,1500 286,4000 286,4000 289,2000
|
1 1 0 0 |
1000 60 0 0 |
274.2500 26.0000 0.0000 0.0000 |
285.0000 570.0000 0.0000 0.0000 |
30 1 0 0 |
1 1 0 0 |
|
| UNIMOT |
155,8000 |
09:22 |
1 |
155.00 |
0.52 % |
34 |
155.0000 |
155.8000 |
411 |
3 |
517 |
[+] |
| UNT |
155.00 156.00 |
139.6000 170.4000 |
09:22 09:22 09:18 09:17
|
16 4 19 20
|
155,8000 155,6000 155,0000 155,6000
|
2 1 2 2 |
130 10 177 223 |
154.0000 153.4000 153.2000 152.6000 |
156.0000 156.2000 156.6000 156.8000 |
2565 30 21 210 |
3 1 2 2 |
|
| URTESTE |
43,5000 |
16:45 |
1 |
0.00 |
0.00 % |
3 |
42.5000 |
43.5000 |
8 |
0 |
0 |
[+] |
| URT |
0.00 0.00 |
39.2000 47.8000 |
12:42 12:34 12:34 10:47
|
5 7 3 7
|
43,3000 42,5000 42,5000 42,5000
|
1 1 2 2 |
180 50 21 16 |
42.0000 41.8000 41.6000 41.5000 |
43.6000 43.8000 44.0000 44.1000 |
30 16 50 175 |
1 1 1 1 |
|
| VERCOM |
134,0000 |
09:19 |
1 |
135.00 |
-0.45 % |
1 |
134.0000 |
134.4000 |
29 |
0 |
2 |
[+] |
| VRC |
133.40 135.00 |
121.6000 148.4000 |
09:14 09:09 09:00 09:00
|
1 1 1 2
|
134,0000 133,4000 135,0000 135,0000
|
2 1 1 3 |
15 1 10 240 |
133.8000 133.6000 133.0000 132.2000 |
134.6000 134.8000 135.0000 136.0000 |
40 377 1678 236 |
1 1 4 3 |
|
| VIGOSYS |
608,0000 |
09:22 |
3 |
586.00 |
3.75 % |
2 |
598.0000 |
608.0000 |
2184 |
1 |
432 |
[+] |
| VGO |
586.00 608.00 |
528.0000 644.0000 |
09:22 09:22 09:21 09:21
|
8 55 1 16
|
608,0000 606,0000 606,0000 606,0000
|
1 1 3 1 |
33 37 60 129 |
594.0000 592.0000 590.0000 588.0000 |
610.0000 614.0000 620.0000 622.0000 |
84 21 26 6 |
2 2 3 1 |
|
| VINDEXUS |
13,7500 |
09:22 |
5 |
13.70 |
1.85 % |
151 |
13.7000 |
13.7500 |
185 |
0 |
3 |
[+] |
| VIN |
13.70 13.75 |
12.3500 15.0500 |
09:00 09:00 09:00 16:48
|
206 5 2 1052
|
13,7000 13,7000 13,7000 13,5000
|
3 2 3 2 |
207 614 326 1755 |
13.5500 13.5000 13.4500 13.4000 |
13.8000 13.9500 14.0000 14.2000 |
1393 111 600 111 |
2 1 1 1 |
|
| VIVID |
0,6400 |
17:00 |
4000 |
0.00 |
0.00 % |
209 |
0.6350 |
0.6430 |
20 |
0 |
0 |
[+] |
| VVD |
0.00 0.00 |
0.5760 0.7040 |
16:22 15:48 15:48 15:48
|
2933 734 120 1164
|
0,6400 0,6440 0,6440 0,6440
|
1 1 2 4 |
20 25 2536 1646 |
0.6340 0.6320 0.6310 0.6300 |
0.6460 0.6480 0.6490 0.6500 |
30 2346 109 3192 |
1 1 5 8 |
|
| VOTUM |
45,8500 |
09:23 |
6 |
46.10 |
0.00 % |
323 |
45.8000 |
45.8500 |
111 |
1 |
38 |
[+] |
| VOT |
45.85 46.20 |
41.5000 50.7000 |
09:22 09:22 09:22 09:22
|
88 1 23 109
|
45,8500 45,8500 45,8500 45,8500
|
1 4 2 1 |
20 148 510 20 |
45.7000 45.6500 45.6000 45.5500 |
45.9500 46.0000 46.1000 46.2000 |
9 418 100 289 |
1 1 1 2 |
|
| VOXEL |
101,4000 |
09:21 |
9 |
101.80 |
-0.20 % |
1 |
101.4000 |
101.6000 |
32 |
1 |
53 |
[+] |
| VOX |
101.40 101.80 |
91.7000 111.8000 |
09:21 09:19 09:17 09:16
|
1 2 1 5
|
101,4000 101,6000 101,6000 101,6000
|
3 8 6 6 |
1352 54 112 190 |
101.2000 101.0000 100.6000 100.4000 |
101.8000 102.0000 102.2000 102.4000 |
249 1010 20 30 |
3 1 1 1 |
|
| VRGSA |
4,9300 |
09:12 |
147 |
4.90 |
1.23 % |
143 |
4.9200 |
4.9400 |
801 |
3 |
14 |
[+] |
| VRG |
4.90 4.93 |
4.4100 5.3800 |
09:09 09:09 09:08 09:07
|
3 3 10 500
|
4,9300 4,9200 4,9300 4,9200
|
2 2 1 1 |
285 274 420 490 |
4.9000 4.8700 4.8600 4.8500 |
4.9500 4.9600 4.9800 4.9900 |
1000 1010 4175 1160 |
1 3 5 2 |
|
| WARIMPEX |
2,3000 |
09:11 |
230 |
2.30 |
0.00 % |
2652 |
2.2700 |
2.3000 |
9498 |
0 |
1 |
[+] |
| WXF |
2.30 2.30 |
2.0700 2.5300 |
09:00 16:12 15:38 15:34
|
150 1037 1100 1
|
2,3000 2,3000 2,3000 2,2900
|
2 6 2 3 |
609 8217 2309 978 |
2.2600 2.2500 2.2400 2.2200 |
2.3100 2.3300 2.3400 2.3500 |
451 1000 2583 500 |
3 1 3 1 |
|
| WASKO |
8,8000 |
09:22 |
250 |
9.04 |
-2.44 % |
300 |
8.7800 |
8.8800 |
821 |
8 |
70 |
[+] |
| WAS |
8.78 9.06 |
8.1400 9.9400 |
09:22 09:21 09:21 09:19
|
27 1 1 50
|
8,8000 8,9000 8,9000 8,8000
|
1 1 2 3 |
2000 377 1279 1397 |
8.7600 8.7400 8.7000 8.6800 |
8.9000 8.9600 8.9800 9.0000 |
1 300 172 426 |
1 1 1 2 |
|
| WAWEL |
794,0000 |
17:00 |
1 |
0.00 |
0.00 % |
2 |
796.0000 |
802.0000 |
5 |
0 |
0 |
[+] |
| WWL |
0.00 0.00 |
716.0000 872.0000 |
16:16 16:05 15:52 10:57
|
1 1 1 1
|
804,0000 794,0000 804,0000 792,0000
|
2 3 1 1 |
2 3 6 9 |
794.0000 792.0000 790.0000 788.0000 |
804.0000 808.0000 810.0000 818.0000 |
5 10 245 10 |
3 2 3 1 |
|
| WIELTON |
5,7000 |
09:17 |
5 |
5.70 |
0.00 % |
5 |
5.7100 |
5.7400 |
106 |
5 |
28 |
[+] |
| WLT |
5.70 5.74 |
5.1300 6.2700 |
09:17 09:15 09:15 09:14
|
3 1 3630 50
|
5,7100 5,7100 5,7400 5,7400
|
2 1 1 1 |
505 6 2 2 |
5.7000 5.6900 5.6800 5.6700 |
5.7500 5.7600 5.7800 5.7900 |
323 5 2116 869 |
5 1 6 3 |
|
| WIKANA |
8,0000 |
12:53 |
1 |
0.00 |
0.00 % |
970 |
7.8000 |
7.9500 |
615 |
0 |
0 |
[+] |
| WIK |
0.00 0.00 |
7.2000 8.8000 |
12:53 12:39 12:39 11:29
|
634 326 1414 25
|
7,9000 7,9000 7,9000 7,9000
|
1 1 1 1 |
139 430 21 1869 |
7.1500 7.1000 7.0500 7.0000 |
8.0000 8.1000 8.1500 8.2000 |
1329 201 1515 415 |
4 1 2 1 |
|
| WIRTUALNA |
57,2000 |
09:20 |
17 |
57.20 |
-0.52 % |
182 |
57.2000 |
57.4000 |
573 |
1 |
56 |
[+] |
| WPL |
57.20 57.40 |
51.5000 62.9000 |
09:20 09:20 09:19 09:19
|
20 3 49 158
|
57,2000 57,2000 57,3000 57,3000
|
8 17 7 9 |
280 4694 529 3639 |
57.1000 57.0000 56.9000 56.8000 |
57.5000 57.6000 57.7000 57.8000 |
848 249 89 3634 |
10 7 7 13 |
|
| WITTCHEN |
16,1200 |
09:22 |
1 |
16.13 |
0.44 % |
2 |
16.1000 |
16.1300 |
226 |
0 |
3 |
[+] |
| WTN |
16.06 16.13 |
14.5200 17.7400 |
09:13 09:12 09:12 09:12
|
6 8 1 16
|
16,1300 16,1300 16,1200 16,1200
|
2 2 1 3 |
2 86 197 413 |
16.0800 16.0700 16.0600 16.0500 |
16.1400 16.1600 16.1700 16.1800 |
200 1 1 2 |
1 1 1 2 |
|
| WOODPCKR |
3,0600 |
09:10 |
2 |
3.15 |
-3.16 % |
1003 |
3.0600 |
3.1500 |
694 |
0 |
0 |
[+] |
| WPR |
3.06 3.15 |
2.8400 3.4600 |
09:00 17:00 16:48 16:48
|
5 4 184 100
|
3,1500 3,1600 3,1500 3,1500
|
2 1 1 2 |
1067 1000 1486 368 |
3.0500 3.0400 3.0300 3.0000 |
3.1600 3.1800 3.2000 3.2400 |
200 1416 220 5 |
1 1 2 1 |
|
| XPLUS |
2,8700 |
09:21 |
100 |
2.83 |
-0.35 % |
1000 |
2.8300 |
2.8800 |
541 |
3 |
8 |
[+] |
| XPL |
2.83 2.87 |
2.5500 3.1100 |
09:21 09:04 09:04 09:03
|
100 1000 500 1000
|
2,8700 2,8700 2,8700 2,8300
|
1 2 1 1 |
16560 40 100 2720 |
2.8200 2.8100 2.8000 2.7800 |
2.8900 2.9000 2.9200 2.9500 |
1000 6605 537 833 |
1 3 1 2 |
|
| XTB |
109,2000 |
09:22 |
1 |
110.50 |
-0.78 % |
221 |
109.2000 |
109.4000 |
67 |
12 |
1 343 |
[+] |
| XTB |
108.52 110.52 |
99.4500 121.5400 |
09:22 09:22 09:22 09:22
|
5 3 5 10
|
109,2000 109,2000 109,2000 109,2200
|
2 2 1 1 |
106 163 71 1 |
109.1400 109.1200 109.0800 109.0400 |
109.4600 109.4800 109.5000 109.5200 |
116 71 206 71 |
2 1 3 1 |
|
| XTPL |
66,4000 |
09:12 |
5 |
66.60 |
0.61 % |
15 |
65.5000 |
66.3000 |
8 |
0 |
9 |
[+] |
| XTP |
65.60 66.60 |
60.0000 73.2000 |
09:12 09:12 09:07 09:04
|
20 50 5 5
|
66,0000 65,6000 65,6000 66,0000
|
1 2 2 2 |
184 400 400 101 |
65.3000 65.2000 65.1000 65.0000 |
66.4000 66.5000 66.6000 66.9000 |
15 8 56 5 |
1 1 3 1 |
|
| YARRL |
5,4000 |
09:06 |
10 |
5.54 |
-2.88 % |
251 |
5.4000 |
5.5400 |
507 |
1 |
5 |
[+] |
| YRL |
5.40 5.54 |
4.9900 6.0800 |
09:06 09:06 09:06 09:06
|
150 55 55 100
|
5,4000 5,4000 5,4000 5,4200
|
3 5 6 2 |
120 1590 310 760 |
5.3600 5.3400 5.3200 5.3000 |
5.6000 5.6400 5.6600 5.6800 |
1350 252 235 114 |
1 3 1 2 |
|
| ZABKA |
24,6100 |
09:22 |
283 |
24.90 |
-1.16 % |
1000 |
24.6100 |
24.6300 |
2079 |
114 |
2 831 |
[+] |
| ZAB |
24.60 25.00 |
22.4100 27.3900 |
09:22 09:22 09:22 09:22
|
85 947 61 123
|
24,6100 24,6200 24,6300 24,6300
|
5 1 3 1 |
851 385 1049 456 |
24.6000 24.5900 24.5800 24.5700 |
24.6400 24.6500 24.6600 24.6700 |
1720 3590 1032 796 |
2 5 2 2 |
|
| ZAMET |
0,7840 |
09:10 |
5 |
0.80 |
-1.75 % |
195 |
0.7840 |
0.7960 |
469 |
4 |
3 |
[+] |
| ZMT |
0.78 0.80 |
0.7180 0.8740 |
09:00 09:00 09:00 16:27
|
131 449 3000 361
|
0,7960 0,7960 0,7960 0,7980
|
1 3 5 3 |
1000 2136 3210 351 |
0.7820 0.7800 0.7780 0.7760 |
0.7980 0.8000 0.8020 0.8060 |
900 5378 2242 4244 |
1 3 2 1 |
|
| ZEPAK |
20,0000 |
09:17 |
186 |
19.98 |
0.91 % |
79 |
19.9200 |
20.0000 |
484 |
2 |
38 |
[+] |
| ZEP |
19.98 20.00 |
18.0000 21.9500 |
09:17 09:17 09:04 09:04
|
80 23 1 76
|
19,9800 19,9800 19,9800 19,9800
|
1 1 1 1 |
5 25 69 75 |
19.8200 19.7600 19.6400 19.6000 |
20.0500 20.1000 20.1500 20.2000 |
75 270 547 984 |
1 3 5 7 |
|
| ZREMB |
9,2800 |
09:14 |
100 |
9.43 |
-0.11 % |
278 |
9.2000 |
9.2800 |
7 |
1 |
9 |
[+] |
| ZRE |
9.20 9.43 |
8.4900 10.3600 |
09:14 09:14 09:13 09:10
|
400 200 22 4
|
9,2800 9,2000 9,2000 9,2000
|
1 4 2 1 |
205 589 141 500 |
9.1900 9.1600 9.1500 9.1400 |
9.3000 9.3400 9.3600 9.4300 |
300 340 637 460 |
1 1 2 1 |
|
| ZUE |
13,0000 |
09:15 |
114 |
13.20 |
-1.14 % |
18 |
12.9500 |
13.0000 |
160 |
0 |
5 |
[+] |
| ZUE |
13.00 13.20 |
11.9000 14.5000 |
09:14 09:14 09:14 09:00
|
114 100 12 75
|
13,0000 13,0500 13,0500 13,2000
|
4 1 7 3 |
2425 1000 6086 1014 |
12.9000 12.8500 12.8000 12.7500 |
13.2000 13.3000 13.4000 13.5000 |
624 576 350 600 |
1 1 2 2 |
|