| 06MAGNA |
3,0000 |
17:00 |
70 |
2.99 |
0.33 % |
5638 |
2.9200 |
3.0000 |
1413 |
7 |
19 |
[+] |
| 06N |
2.92 3.00 |
2.7000 3.2800 |
16:45 14:15 13:07 13:03
|
602 3 1 1
|
2,9200 3,0000 3,0000 2,9200
|
2 1 1 1 |
4984 1000 5 4 |
2.9100 2.9000 2.8900 2.8800 |
3.0400 3.0500 3.0600 3.0800 |
600 303 669 400 |
1 2 1 1 |
|
| 11B |
158,0000 |
17:00 |
5 |
158.70 |
-0.50 % |
100 |
157.7000 |
158.0000 |
306 |
10 |
1 623 |
[+] |
| 11B |
157.50 160.40 |
142.9000 174.5000 |
17:00 17:00 17:00 17:00
|
22 28 10 8
|
158,0000 158,0000 158,0000 158,0000
|
1 3 3 1 |
10 18 12 12 |
157.6000 157.5000 157.4000 157.3000 |
158.7000 158.9000 159.1000 159.6000 |
1 11 10 10 |
1 1 1 1 |
|
| 3RGAMES |
0,8140 |
17:00 |
15 |
0.83 |
-1.93 % |
982 |
0.8120 |
0.8140 |
2441 |
40 |
32 |
[+] |
| 3RG |
0.81 0.83 |
0.7480 0.9120 |
16:47 16:45 16:45 16:44
|
100 100 100 644
|
0,8140 0,8140 0,8140 0,8140
|
4 1 3 1 |
6199 100 3075 695 |
0.8100 0.8080 0.8060 0.8020 |
0.8160 0.8180 0.8280 0.8300 |
3931 2155 480 6504 |
1 1 2 3 |
|
| 4MASS |
4,2350 |
17:00 |
2000 |
4.36 |
-3.53 % |
2511 |
4.2300 |
4.2350 |
17 |
37 |
163 |
[+] |
| 4MS |
4.21 4.40 |
3.9250 4.7950 |
17:00 17:00 17:00 17:00
|
650 609 35 100
|
4,2350 4,2350 4,2350 4,2350
|
1 1 1 1 |
1290 60 200 60 |
4.2100 4.2050 4.2000 4.1550 |
4.3250 4.3300 4.3350 4.3400 |
50 150 150 500 |
1 1 1 1 |
|
| ABPL |
96,5000 |
17:00 |
400 |
97.10 |
0.21 % |
100 |
96.4000 |
96.9000 |
1 |
3 |
276 |
[+] |
| ABE |
96.50 97.50 |
87.4000 106.8000 |
17:00 16:48 16:48 16:27
|
9 11 1 7
|
96,5000 96,5000 96,6000 96,6000
|
1 2 2 1 |
11 55 41 500 |
96.3000 96.2000 96.1000 96.0000 |
97.0000 97.3000 97.4000 97.5000 |
93 55 240 662 |
2 2 1 3 |
|
| ACAUTOGAZ |
25,0000 |
17:00 |
1 |
24.90 |
0.00 % |
55 |
24.9000 |
25.0000 |
1403 |
0 |
8 |
[+] |
| ACG |
24.80 25.00 |
22.5000 27.3000 |
14:50 14:50 14:50 14:50
|
51 15 10 2
|
24,8000 24,8000 24,8000 24,9000
|
8 4 8 7 |
1014 151 446 365 |
24.8000 24.7000 24.6000 24.5000 |
25.1000 25.3000 25.5000 25.8000 |
1578 111 55 159 |
1 1 1 1 |
|
| ACTION |
30,6500 |
17:00 |
238 |
30.85 |
-0.65 % |
5 |
30.6000 |
30.7000 |
20 |
15 |
471 |
[+] |
| ACT |
30.55 30.90 |
27.8000 33.9000 |
17:00 17:00 16:46 16:45
|
1 1 1 2
|
30,6500 30,6500 30,7500 30,5500
|
4 4 2 3 |
20 1468 20 72 |
30.5500 30.5000 30.4500 30.4000 |
30.7500 30.8000 30.8500 30.9000 |
260 283 60 5556 |
6 6 4 4 |
|
| ADIUVO |
0,6700 |
16:36 |
12 |
0.69 |
-2.33 % |
1242 |
0.6520 |
0.6700 |
1088 |
15 |
10 |
[+] |
| ADV |
0.65 0.69 |
0.6220 0.7580 |
15:41 15:40 15:39 15:32
|
2958 2000 1774 235
|
0,6520 0,6520 0,6520 0,6520
|
2 1 1 1 |
8000 34 311 2000 |
0.6500 0.6480 0.6440 0.6420 |
0.6860 0.6900 0.6920 0.7000 |
1577 1911 2300 100 |
1 1 1 1 |
|
| AGORA |
8,9800 |
17:00 |
300 |
9.08 |
-1.10 % |
300 |
8.9600 |
8.9800 |
266 |
5 |
48 |
[+] |
| AGO |
8.98 9.20 |
8.1800 9.9800 |
16:47 16:47 16:47 16:27
|
200 160 77 2
|
9,0000 9,0200 9,0600 9,1400
|
1 2 4 1 |
300 102 1204 580 |
8.9400 8.9200 8.9000 8.8400 |
9.0000 9.1400 9.1600 9.1800 |
1670 188 54 200 |
2 1 1 1 |
|
| AGROTON |
5,1600 |
17:00 |
10 |
5.12 |
4.88 % |
8 |
5.1600 |
5.1800 |
886 |
1 |
8 |
[+] |
| AGT |
5.02 5.18 |
4.6100 5.6200 |
17:00 15:39 15:26 15:10
|
10 1 3 5
|
5,1600 5,0800 5,0800 5,0800
|
1 1 1 1 |
8750 257 63 10 |
5.0400 5.0200 5.0000 4.9800 |
5.2000 5.2800 5.3400 5.3800 |
1717 6 18 72 |
2 1 3 3 |
|
| AIGAMES |
0,9480 |
17:00 |
11 |
0.96 |
-0.21 % |
1783 |
0.9240 |
0.9480 |
89 |
1 |
1 |
[+] |
| ALG |
0.93 0.96 |
0.8640 1.0500 |
16:23 16:23 16:23 15:50
|
389 11 100 69
|
0,9300 0,9300 0,9320 0,9480
|
1 2 1 1 |
1895 3259 83 2780 |
0.9220 0.9200 0.9180 0.9120 |
0.9500 0.9600 0.9680 0.9700 |
153 1396 1112 1400 |
1 1 1 1 |
|
| AILLERON |
15,1000 |
16:48 |
96 |
15.16 |
-0.40 % |
237 |
15.0200 |
15.1000 |
204 |
1 |
12 |
[+] |
| ALL |
15.02 15.16 |
13.6600 16.6600 |
16:21 16:21 14:36 13:43
|
35 35 5 72
|
15,1400 15,1400 15,1600 15,1600
|
3 2 1 1 |
324 136 670 1 |
15.0000 14.9400 14.9200 14.8800 |
15.1600 15.2400 15.2600 15.3000 |
327 20 36 156 |
2 1 2 1 |
|
| AIRWAY |
0,3325 |
17:00 |
1900 |
0.35 |
-3.20 % |
5200 |
0.3280 |
0.3325 |
2366 |
526 |
176 |
[+] |
| AWM |
0.33 0.35 |
0.3145 0.3835 |
17:00 17:00 16:48 16:48
|
2469 531 500 500
|
0,3325 0,3325 0,3300 0,3300
|
2 1 2 1 |
7800 3000 5472 3000 |
0.3275 0.3270 0.3255 0.3210 |
0.3330 0.3340 0.3375 0.3390 |
6991 1665 919 829 |
1 1 1 1 |
|
| ALIOR |
102,1000 |
17:03 |
143 |
103.50 |
-0.68 % |
866 |
102.1000 |
102.3500 |
377 |
197 |
20 300 |
[+] |
| ALR |
102.05 104.30 |
93.1600 113.8500 |
17:00 17:00 17:00 17:00
|
3 15 1 590
|
102,1000 102,1000 102,1000 102,1000
|
6 9 6 3 |
1027 4100 748 254 |
102.0500 102.0000 101.9000 101.8500 |
102.8000 102.8500 102.9000 102.9500 |
2291 927 409 422 |
1 2 2 1 |
|
| ALLEGRO |
31,5000 |
17:04 |
200 |
32.20 |
-1.56 % |
1618 |
31.4900 |
31.5000 |
13106 |
10 035 |
311 796 |
[+] |
| ALE |
30.00 32.25 |
28.9800 35.4200 |
17:04 17:04 17:03 17:02
|
1617 201 50 1900
|
31,5000 31,5000 31,5000 31,5000
|
3 2 3 2 |
6024 185 3034 2341 |
31.4850 31.4800 31.4700 31.4650 |
31.5600 31.6350 31.6500 31.6600 |
500 95 66 1000 |
1 1 2 1 |
|
| ALTA |
1,6200 |
16:42 |
29 |
1.65 |
-1.82 % |
6605 |
1.6200 |
1.6400 |
4574 |
13 |
20 |
[+] |
| AAT |
1.61 1.65 |
1.4850 1.8150 |
14:49 14:08 14:06 14:04
|
185 185 1500 300
|
1,6200 1,6200 1,6200 1,6200
|
1 1 2 2 |
1250 400 14 3000 |
1.5950 1.5900 1.5600 1.5550 |
1.6500 1.6600 1.6800 1.6900 |
3076 2158 1150 1500 |
3 2 1 1 |
|
| ALTUSTFI |
2,7900 |
17:00 |
4 |
2.80 |
-1.41 % |
515 |
2.7300 |
2.8000 |
1704 |
50 |
141 |
[+] |
| ALI |
2.71 2.90 |
2.5200 3.0800 |
17:00 17:00 16:17 16:17
|
3 4 1770 300
|
2,7900 2,7900 2,7100 2,7100
|
1 2 3 1 |
1000 1015 101558 300 |
2.7200 2.7100 2.7000 2.6800 |
2.8200 2.8300 2.8400 2.8800 |
3419 3894 15875 1345 |
1 2 3 2 |
|
| AMBRA |
17,6800 |
16:49 |
100 |
17.80 |
-0.34 % |
103 |
17.5600 |
17.6800 |
1 |
4 |
64 |
[+] |
| AMB |
17.52 17.80 |
16.0200 19.5800 |
16:33 16:33 16:30 16:26
|
1 2 10 9
|
17,5600 17,5600 17,5600 17,7000
|
1 3 13 1 |
20 390 1493 1 |
17.5400 17.5200 17.5000 17.4600 |
17.7000 17.7600 17.7800 17.8000 |
198 311 303 761 |
1 2 3 3 |
|
| AMICA |
55,5000 |
16:48 |
26 |
55.00 |
0.36 % |
1 |
55.2000 |
55.4000 |
1 |
3 |
188 |
[+] |
| AMC |
54.90 55.80 |
49.5000 60.5000 |
16:48 16:48 16:42 16:42
|
46 18 6 1
|
55,5000 55,4000 55,4000 55,4000
|
1 4 3 6 |
1 150 3 332 |
55.1000 55.0000 54.9000 54.8000 |
55.5000 55.6000 55.8000 55.9000 |
25 145 850 1 |
1 3 1 1 |
|
| AMREST |
12,9600 |
17:00 |
9 |
13.00 |
0.78 % |
317 |
12.7800 |
12.9600 |
991 |
79 |
1 008 |
[+] |
| EAT |
12.64 13.00 |
11.7000 14.3000 |
17:00 17:00 17:00 17:00
|
200 49 13 312
|
12,9600 12,9600 12,9600 12,9600
|
3 1 2 2 |
3056 180 145 181 |
12.7400 12.7200 12.7000 12.6800 |
12.9800 13.0000 13.0200 13.0600 |
229 1357 150 2 |
1 2 1 1 |
|
| ANSWEAR |
27,7000 |
17:00 |
346 |
28.65 |
-4.48 % |
282 |
27.3000 |
27.7000 |
84 |
63 |
1 739 |
[+] |
| ANR |
26.95 28.85 |
25.8000 31.5000 |
17:00 17:00 17:00 17:00
|
150 56 213 111
|
27,7000 27,7000 27,7000 27,7000
|
6 10 3 3 |
1223 5510 1138 991 |
27.2500 27.2000 27.1500 27.1000 |
27.7500 27.8000 27.8500 27.9000 |
8 680 275 1350 |
2 4 1 2 |
|
| APATOR |
22,4000 |
17:00 |
45 |
22.50 |
-0.67 % |
3018 |
22.3500 |
22.4000 |
268 |
9 |
195 |
[+] |
| APT |
22.30 22.50 |
20.2500 24.7500 |
17:00 16:48 16:29 16:26
|
5 1710 2198 1
|
22,4000 22,4000 22,4000 22,4000
|
4 4 6 9 |
353 75 317 458 |
22.3000 22.2500 22.2000 22.1500 |
22.4500 22.5000 22.5500 22.6000 |
230 2505 622 77 |
3 3 3 1 |
|
| APLISENS |
17,7000 |
17:00 |
2 |
17.90 |
-1.12 % |
1 |
17.6500 |
17.7000 |
3875 |
0 |
8 |
[+] |
| APN |
17.65 17.90 |
16.1500 19.6500 |
13:40 10:36 10:34 10:34
|
19 51 100 50
|
17,6500 17,6500 17,7000 17,7000
|
3 4 1 2 |
312 941 57 116 |
17.6000 17.5000 17.4000 17.3000 |
17.9000 18.0000 18.1500 18.2000 |
177 289 5 10 |
2 1 1 1 |
|
| APSENERGY |
2,8900 |
16:41 |
1 |
2.80 |
1.05 % |
1000 |
2.8600 |
2.8900 |
41 |
25 |
72 |
[+] |
| APE |
2.80 2.98 |
2.5200 3.0800 |
16:41 16:41 16:41 16:41
|
1 1 1 19
|
2,8100 2,8100 2,8900 2,8100
|
1 2 2 5 |
500 1000 39 145 |
2.8500 2.8200 2.8100 2.7800 |
2.9000 2.9100 2.9200 2.9400 |
2402 20 522 20 |
2 1 2 1 |
|
| ARCHICOM |
47,7000 |
17:00 |
76 |
48.30 |
-1.45 % |
52 |
47.3000 |
47.7000 |
1424 |
2 |
117 |
[+] |
| ARH |
47.40 48.80 |
43.5000 53.0000 |
17:00 17:00 17:00 17:00
|
455 9 129 300
|
47,7000 47,7000 47,7000 47,7000
|
1 1 2 1 |
38 73 6 464 |
47.1000 47.0000 46.9000 46.8000 |
48.0000 48.6000 48.8000 48.9000 |
841 43 355 125 |
1 2 2 1 |
|
| ARCTIC |
8,1100 |
17:00 |
312 |
8.00 |
1.38 % |
50 |
8.1000 |
8.1100 |
842 |
60 |
485 |
[+] |
| ATC |
8.00 8.12 |
7.2000 8.8000 |
17:00 17:00 17:00 17:00
|
646 1768 262 32
|
8,1100 8,1100 8,1100 8,1100
|
1 1 2 1 |
230 250 2092 300 |
8.0700 8.0500 8.0400 8.0300 |
8.1200 8.1300 8.1500 8.1600 |
3250 200 1481 200 |
5 1 4 1 |
|
| ARTIFEX |
13,0000 |
17:00 |
53 |
13.30 |
0.15 % |
9 |
12.9000 |
13.0000 |
537 |
16 |
203 |
[+] |
| ART |
12.52 13.34 |
11.9800 14.6200 |
17:00 17:00 15:56 15:56
|
64 16 1 1
|
13,0000 13,0000 13,0000 13,0000
|
1 1 1 1 |
25 52 100 15 |
12.7000 12.6800 12.6600 12.6000 |
13.2000 13.3400 13.3600 13.4000 |
160 156 130 130 |
2 2 1 1 |
|
| ASBIS |
28,1600 |
17:00 |
12 |
27.84 |
2.85 % |
1 |
28.1400 |
28.1600 |
962 |
54 |
1 523 |
[+] |
| ASB |
27.84 28.36 |
25.0600 30.6200 |
17:00 17:00 17:00 17:00
|
14 1 1 100
|
28,1600 28,1600 28,1600 28,1600
|
1 1 1 1 |
1 1 12 9 |
28.1000 28.0600 28.0200 27.9800 |
28.1800 28.2000 28.2200 28.2400 |
500 4692 2 22 |
4 10 2 3 |
|
| ASMGROUP |
0,4880 |
17:00 |
1 |
0.46 |
7.49 % |
9144 |
0.4860 |
0.4880 |
6159 |
784 |
384 |
[+] |
| ASM |
0.45 0.53 |
0.4600 0.5600 |
17:00 16:49 16:49 16:45
|
339 390 2700 1000
|
0,4880 0,4800 0,4820 0,4800
|
1 1 2 1 |
16400 22600 23580 2000 |
0.4840 0.4820 0.4800 0.4780 |
0.4900 0.4980 0.5000 0.5050 |
2300 3907 15000 3200 |
2 4 1 1 |
|
| ASSECOBS |
84,4000 |
17:00 |
412 |
84.80 |
1.44 % |
331 |
82.8000 |
84.4000 |
21 |
1 |
117 |
[+] |
| ABS |
82.60 85.00 |
76.4000 93.2000 |
17:00 17:00 17:00 17:00
|
10 50 2 2
|
84,4000 84,4000 84,4000 84,4000
|
3 3 2 2 |
24 62 23 36 |
82.4000 82.2000 82.0000 81.8000 |
84.8000 85.0000 85.4000 85.8000 |
418 76 16 125 |
1 2 1 3 |
|
| ASSECOPOL |
187,0000 |
17:04 |
98 |
187.60 |
-0.37 % |
325 |
186.9000 |
187.0000 |
98 |
93 |
17 416 |
[+] |
| ACP |
186.50 190.00 |
168.9000 206.2000 |
17:03 17:03 17:00 17:00
|
3780 3931 350 28
|
187,0000 187,0000 187,0000 187,0000
|
3 2 2 1 |
654 318 248 20 |
186.5000 186.3000 186.2000 186.1000 |
188.0000 188.1000 188.4000 188.5000 |
25 1560 538 1606 |
1 1 1 4 |
|
| ASSECOSEE |
66,0000 |
16:48 |
3 |
65.70 |
0.61 % |
100 |
64.7000 |
66.0000 |
119 |
1 |
43 |
[+] |
| ASE |
64.10 66.00 |
59.2000 72.2000 |
16:48 16:48 16:48 16:39
|
15 3 29 1
|
66,0000 66,0000 65,9000 65,9000
|
1 1 3 12 |
200 35 27 321 |
64.6000 64.5000 64.1000 64.0000 |
66.6000 66.7000 67.0000 67.2000 |
30 20 557 3 |
2 1 4 1 |
|
| ASTARTA |
44,0000 |
17:03 |
50 |
44.75 |
1.27 % |
106 |
43.9000 |
44.0000 |
1690 |
6 |
248 |
[+] |
| AST |
43.25 44.75 |
40.3000 49.2000 |
17:00 17:00 16:39 16:32
|
2 12 5 10
|
44,0000 44,0000 44,0000 44,0000
|
1 1 1 1 |
300 10 56 40 |
43.8000 43.7500 43.5500 43.3500 |
44.3500 44.4000 44.5000 44.6500 |
10 47 210 1 |
1 1 1 1 |
|
| ATAL |
56,4000 |
17:00 |
98 |
56.60 |
-0.18 % |
1 |
55.3000 |
56.4000 |
175 |
7 |
378 |
[+] |
| 1AT |
54.80 57.50 |
51.0000 62.2000 |
17:00 17:00 16:45 16:45
|
1 1 8 1
|
56,4000 56,4000 55,0000 55,0000
|
2 2 11 1 |
530 51 338 5 |
55.2000 55.1000 55.0000 54.9000 |
56.5000 56.7000 56.8000 56.9000 |
110 103 1 1 |
3 4 1 1 |
|
| ATENDE |
3,0100 |
16:47 |
250 |
3.04 |
1.01 % |
112 |
3.0100 |
3.0700 |
1734 |
24 |
72 |
[+] |
| ATD |
3.00 3.14 |
2.7400 3.3400 |
16:27 16:27 16:27 16:25
|
476 1000 1274 500
|
3,0100 3,0100 3,0100 3,0300
|
2 2 3 2 |
2307 900 2200 4781 |
3.0000 2.9900 2.9800 2.9700 |
3.0800 3.0900 3.1200 3.1500 |
3782 4817 1010 4444 |
4 1 3 1 |
|
| ATLANTAPL |
16,8000 |
13:45 |
4 |
0.00 |
0.00 % |
240 |
16.7000 |
16.8000 |
372 |
0 |
0 |
[+] |
| ATP |
0.00 0.00 |
15.1500 18.4500 |
13:11 12:41 09:16 09:16
|
36 101 2 1
|
16,6000 16,8000 16,8000 16,8000
|
1 3 1 5 |
165 210 200 2405 |
16.6000 16.5000 16.4500 16.4000 |
16.8500 16.9000 16.9500 17.0000 |
89 560 58 1600 |
1 2 1 3 |
|
| ATLANTIS |
1,9100 |
16:21 |
1000 |
1.91 |
-2.80 % |
1000 |
1.9200 |
1.9600 |
463 |
1 |
2 |
[+] |
| ATS |
1.91 1.91 |
1.7200 2.1000 |
16:06 09:27 09:10 09:03
|
200 1 300 800
|
1,9650 1,9650 1,9050 1,9050
|
2 2 1 1 |
820 5300 510 5000 |
1.9100 1.9000 1.8850 1.8800 |
1.9650 1.9800 1.9850 1.9900 |
2741 800 2223 3133 |
3 1 1 2 |
|
| ATMGRUPA |
3,9500 |
17:00 |
500 |
3.92 |
0.77 % |
153 |
3.9500 |
3.9600 |
500 |
4 |
15 |
[+] |
| ATG |
3.92 3.98 |
3.5300 4.3100 |
16:31 16:28 16:28 16:21
|
147 1500 1000 200
|
3,9500 3,9500 3,9500 3,9400
|
2 2 1 1 |
803 391 1500 127 |
3.9400 3.9300 3.9200 3.9100 |
3.9900 4.0000 4.0100 4.0200 |
2500 5713 1314 1509 |
2 6 2 1 |
|
| ATREM |
49,5000 |
16:46 |
53 |
47.60 |
5.77 % |
50 |
49.4000 |
49.5000 |
233 |
8 |
401 |
[+] |
| ATR |
47.50 49.90 |
42.9000 52.2000 |
16:42 16:41 16:32 16:15
|
157 98 2 1
|
49,3000 49,2000 49,4000 49,4000
|
1 3 1 2 |
28 670 30 70 |
49.1000 49.0000 48.8000 48.6000 |
49.6000 49.7000 49.8000 49.9000 |
559 381 230 60 |
3 3 2 2 |
|
| AUTOPARTN |
16,9600 |
17:00 |
97 |
17.06 |
0.24 % |
784 |
16.8400 |
16.9600 |
896 |
124 |
2 095 |
[+] |
| APR |
16.62 17.14 |
15.3600 18.7600 |
17:00 17:00 17:00 17:00
|
415 123 365 71
|
16,9600 16,9600 16,9600 16,9600
|
1 3 4 1 |
100 213 2490 1429 |
16.8200 16.8000 16.7800 16.7600 |
17.0000 17.0200 17.0400 17.1200 |
981 200 1096 10 |
3 1 1 1 |
|
| BBIDEVNFI |
5,5000 |
16:37 |
3 |
5.35 |
0.00 % |
312 |
5.3500 |
5.5000 |
161 |
0 |
0 |
[+] |
| BBD |
5.35 5.50 |
4.8200 5.8500 |
13:04 12:06 15:52 14:02
|
1 1 271 1
|
5,3500 5,3500 5,5000 5,3500
|
2 2 1 2 |
818 619 2000 1170 |
5.3000 5.2500 5.2000 5.1500 |
5.5500 5.6000 5.6500 5.7000 |
9427 3114 1900 2050 |
4 3 1 2 |
|
| BENEFIT |
3 145,0000 |
17:00 |
1 |
3,175.00 |
-0.47 % |
79 |
3115.0000 |
3145.0000 |
8 |
2 |
7 102 |
[+] |
| BFT |
3,120.00 3,175.00 |
2860.0000 3490.0000 |
17:00 17:00 17:00 17:00
|
2 3 3 2
|
3 145,0000 3 145,0000 3 145,0000 3 145,0000
|
4 3 6 1 |
58 51 22 2 |
3110.0000 3105.0000 3100.0000 3095.0000 |
3150.0000 3155.0000 3160.0000 3165.0000 |
30 2 46 42 |
6 2 4 5 |
|
| BEST |
29,6000 |
15:13 |
1 |
28.00 |
2.07 % |
150 |
28.4000 |
28.8000 |
150 |
4 |
123 |
[+] |
| BST |
27.40 29.60 |
25.2000 30.8000 |
15:13 15:13 15:10 15:10
|
86 150 1 16
|
29,4000 29,4000 29,4000 29,2000
|
3 2 1 3 |
1370 303 172 222 |
28.0000 27.6000 27.4000 27.2000 |
29.0000 29.4000 29.6000 29.8000 |
260 50 253 313 |
1 1 2 3 |
|
| BETACOM |
4,7000 |
12:17 |
50 |
4.72 |
-0.42 % |
2922 |
4.7000 |
4.7200 |
987 |
2 |
12 |
[+] |
| BCM |
4.64 4.72 |
4.2600 5.1500 |
12:16 11:33 10:50 10:48
|
500 3 1031 500
|
4,7000 4,7200 4,7000 4,7000
|
2 1 1 1 |
253 463 1750 141 |
4.6600 4.6400 4.6000 4.5600 |
4.8000 4.8200 4.8800 4.9000 |
2460 677 34 1370 |
3 1 1 2 |
|
| BIGCHEESE |
12,0000 |
16:49 |
6 |
12.00 |
-1.64 % |
249 |
11.7800 |
12.0000 |
666 |
4 |
45 |
[+] |
| BCS |
11.68 12.20 |
10.8000 13.2000 |
16:49 16:49 16:49 16:20
|
2 1 91 18
|
11,9800 11,9800 11,9600 11,7800
|
1 5 1 2 |
135 432 99 1000 |
11.6800 11.6000 11.5400 11.5200 |
12.1800 12.2000 12.2200 12.2400 |
211 123 200 133 |
1 3 1 2 |
|
| BIOCELTIX |
91,7000 |
17:00 |
1 |
93.00 |
-0.33 % |
1 |
91.7000 |
92.1000 |
12 |
1 |
57 |
[+] |
| BCX |
91.00 93.50 |
83.7000 102.2000 |
17:00 17:00 17:00 16:48
|
13 15 12 3
|
91,7000 91,7000 91,7000 92,1000
|
1 1 1 3 |
35 533 5 74 |
91.6000 91.5000 91.3000 91.0000 |
92.2000 92.3000 92.4000 92.5000 |
60 162 63 90 |
2 4 2 1 |
|
| BIOMAXIMA |
12,9000 |
17:00 |
174 |
12.70 |
1.57 % |
222 |
12.7500 |
12.9000 |
1084 |
4 |
53 |
[+] |
| BMX |
12.70 12.95 |
11.4500 13.9500 |
17:00 17:00 16:43 16:42
|
26 7 21 263
|
12,9000 12,9000 12,8000 12,9000
|
1 3 3 3 |
250 379 2602 159 |
12.7000 12.6500 12.6000 12.5500 |
12.9500 13.0500 13.1000 13.1500 |
535 100 140 200 |
5 1 2 2 |
|
| BIOTON |
3,9200 |
17:00 |
1000 |
3.95 |
-1.75 % |
3 |
3.8600 |
3.9200 |
14330 |
79 |
307 |
[+] |
| BIO |
3.84 4.03 |
3.5600 4.3400 |
17:00 17:00 17:00 17:00
|
533 1000 450 17
|
3,9200 3,9200 3,9200 3,9200
|
4 3 3 12 |
2008 4290 1395 32751 |
3.8500 3.8400 3.8200 3.8000 |
3.9400 3.9700 3.9800 3.9900 |
1090 5 5 5 |
2 1 1 1 |
|
| BLOOBER |
24,1000 |
16:33 |
2 |
23.90 |
1.05 % |
69 |
24.0000 |
24.1000 |
3525 |
8 |
189 |
[+] |
| BLO |
23.80 24.20 |
21.5500 26.2500 |
16:29 16:09 16:08 16:08
|
91 239 1 8
|
24,1000 24,1000 24,2000 24,2000
|
1 2 4 2 |
207 603 327 101 |
23.9500 23.9000 23.8500 23.8000 |
24.1500 24.2000 24.2500 24.3000 |
500 403 1 50 |
1 3 1 1 |
|
| BNPPL |
114,0000 |
17:00 |
5 |
115.00 |
0.00 % |
383 |
113.0000 |
114.0000 |
355 |
0 |
53 |
[+] |
| BNP |
113.00 115.00 |
103.5000 126.5000 |
15:36 15:13 14:43 13:43
|
27 15 3 3
|
113,0000 113,5000 113,0000 113,0000
|
2 1 4 2 |
80 75 205 103 |
112.5000 112.0000 111.5000 111.0000 |
115.0000 115.5000 116.0000 116.5000 |
30 1000 1963 113 |
2 1 14 2 |
|
| BOGDANKA |
20,6000 |
17:01 |
600 |
20.35 |
1.48 % |
1255 |
20.5000 |
20.6000 |
5913 |
24 |
486 |
[+] |
| LWB |
20.35 20.80 |
18.3200 22.3500 |
17:00 17:00 17:00 17:00
|
60 20 4 16
|
20,6000 20,6000 20,6000 20,6000
|
3 4 4 9 |
680 566 577 1011 |
20.4500 20.4000 20.3500 20.3000 |
20.6500 20.7000 20.7500 20.8000 |
2426 452 5793 751 |
4 3 4 3 |
|
| BOOMBIT |
6,4800 |
10:42 |
50 |
6.48 |
3.85 % |
788 |
6.3400 |
6.4800 |
589 |
0 |
1 |
[+] |
| BBT |
6.30 6.48 |
5.8400 7.1200 |
09:08 09:03 09:00 14:32
|
1 175 5 114
|
6,4800 6,3000 6,4800 6,2400
|
1 1 1 4 |
5 255 700 795 |
6.3200 6.2800 6.2600 6.2400 |
6.5000 6.5200 6.5400 6.6000 |
540 550 433 200 |
4 1 3 1 |
|
| BORYSZEW |
5,9800 |
17:00 |
395 |
5.98 |
0.67 % |
250 |
5.8800 |
6.0000 |
18766 |
53 |
316 |
[+] |
| BRS |
5.88 6.00 |
5.4000 6.5600 |
17:00 17:00 17:00 17:00
|
2000 688 505 1000
|
5,9800 5,9800 5,9800 5,9800
|
2 4 5 3 |
3159 639 1780 710 |
5.8600 5.8200 5.8000 5.7800 |
6.0200 6.0400 6.0600 6.0800 |
2150 310 2733 2333 |
2 2 6 2 |
|
| BOS |
10,7800 |
16:41 |
65 |
10.90 |
0.19 % |
127 |
10.7800 |
10.8000 |
707 |
6 |
65 |
[+] |
| BOS |
10.78 10.90 |
9.8100 11.9800 |
16:40 16:26 16:10 16:09
|
186 100 50 130
|
10,8000 10,8000 10,8000 10,8000
|
3 4 3 2 |
104 414 13 17 |
10.7600 10.7200 10.6800 10.6600 |
10.8200 10.8600 10.8800 10.9000 |
1002 2 223 501 |
3 1 2 2 |
|
| BOWIM |
4,6800 |
16:49 |
3 |
4.70 |
-0.43 % |
3 |
4.6700 |
4.7300 |
3 |
12 |
55 |
[+] |
| BOW |
4.65 4.74 |
4.2300 5.1600 |
16:48 16:48 16:43 14:54
|
3 3 3 4
|
4,6900 4,6900 4,7300 4,7400
|
2 4 2 2 |
6 502 720 803 |
4.6600 4.6500 4.6400 4.6300 |
4.7400 4.7500 4.7600 4.7700 |
96 157 200 200 |
1 4 1 1 |
|
| BRAND24 |
59,6000 |
16:26 |
20 |
59.60 |
0.34 % |
5093 |
59.4000 |
59.8000 |
8716 |
10 |
613 |
[+] |
| B24 |
59.40 59.60 |
53.8000 65.4000 |
16:26 16:26 16:26 16:26
|
464 135 100 778
|
59,6000 59,6000 59,6000 59,6000
|
4 1 1 1 |
8000 1000 2 150 |
59.2000 59.0000 58.2000 58.0000 |
60.0000 60.8000 61.4000 62.0000 |
16977 300 1718 141 |
17 1 2 3 |
|
| BUDIMEX |
587,0000 |
17:03 |
30 |
583.00 |
0.86 % |
4 |
586.4000 |
587.0000 |
2319 |
54 |
31 836 |
[+] |
| BDX |
579.00 592.00 |
524.8000 641.2000 |
17:00 17:00 17:00 17:00
|
54 14 15 20
|
587,0000 587,0000 587,0000 587,0000
|
1 1 1 1 |
70 10 309 309 |
586.2000 585.0000 584.8000 584.0000 |
587.4000 587.6000 588.2000 588.4000 |
30 31 49 2 |
2 2 2 2 |
|
| BUMECH |
25,7000 |
17:00 |
67 |
26.50 |
-0.96 % |
254 |
25.4000 |
25.7000 |
856 |
100 |
2 526 |
[+] |
| BMC |
24.80 26.60 |
23.8500 29.1500 |
17:00 17:00 17:00 17:00
|
50 7 8 19
|
25,7000 25,7000 25,7000 25,7000
|
1 3 1 1 |
100 1960 100 262 |
25.3000 25.2000 25.1000 25.0500 |
25.7500 25.8000 25.9000 26.0000 |
55 57 210 20 |
1 1 2 1 |
|
| CAPITEA |
0,3895 |
15:05 |
31 |
0.39 |
0.91 % |
3888 |
0.3805 |
0.3850 |
290 |
51 |
20 |
[+] |
| CAP |
0.38 0.39 |
0.3475 0.4245 |
15:05 15:01 14:40 14:32
|
669 14777 8314 1686
|
0,3855 0,3850 0,3855 0,3855
|
2 1 2 3 |
13469 8675 5777 11065 |
0.3800 0.3775 0.3770 0.3765 |
0.3895 0.3900 0.3915 0.3920 |
7569 5000 2600 2570 |
2 1 1 1 |
|
| CAPTORTX |
51,4000 |
17:02 |
153 |
51.60 |
0.39 % |
30 |
51.0000 |
51.4000 |
314 |
10 |
515 |
[+] |
| CTX |
49.30 51.60 |
46.5000 56.6000 |
17:00 17:00 17:00 17:00
|
85 152 93 150
|
51,4000 51,4000 51,4000 51,4000
|
1 1 4 1 |
69 174 319 89 |
50.8000 50.6000 50.4000 50.2000 |
51.6000 51.8000 52.0000 52.2000 |
221 700 594 125 |
2 4 10 3 |
|
| CASPAR |
3,9600 |
17:00 |
2 |
3.96 |
0.00 % |
10 |
3.7000 |
3.9600 |
53 |
1 |
2 |
[+] |
| CSR |
3.84 3.96 |
3.5800 4.3400 |
16:38 15:27 09:00 17:00
|
500 3 26 2
|
3,8400 3,8400 3,9600 3,9600
|
1 1 2 1 |
730 246 21 359 |
3.6800 3.6600 3.6000 3.5800 |
4.0000 4.1000 4.1600 4.2000 |
1188 2756 500 200 |
2 3 1 1 |
|
| CAVATINA |
14,4000 |
17:00 |
31 |
14.30 |
-0.69 % |
850 |
14.2000 |
14.4000 |
69 |
3 |
40 |
[+] |
| CAV |
14.20 14.50 |
12.9000 15.7000 |
17:00 16:11 16:11 16:11
|
49 503 300 300
|
14,4000 14,2000 14,2000 14,2500
|
5 4 1 2 |
259 131 7 200 |
14.1000 14.0000 13.9500 13.9000 |
14.5000 14.6000 14.7000 14.7500 |
100 100 119 82 |
1 1 2 1 |
|
| CCC |
139,2500 |
17:04 |
100 |
142.00 |
-1.94 % |
20 |
139.2000 |
139.2500 |
426 |
154 |
21 598 |
[+] |
| CCC |
139.00 142.80 |
127.8000 156.2000 |
17:04 17:03 17:03 17:03
|
100 4 1 55
|
139,2500 139,2500 139,2500 139,2500
|
1 3 3 27 |
25 106 503 3057 |
139.1500 139.1000 139.0500 139.0000 |
139.4500 139.5000 139.5500 139.6500 |
47 180 126 47 |
1 2 1 1 |
|
| CDPROJEKT |
227,8000 |
17:02 |
95 |
230.20 |
-0.61 % |
1789 |
227.8000 |
228.3000 |
141 |
174 |
39 856 |
[+] |
| CDR |
227.40 233.20 |
207.2000 253.2000 |
17:00 17:00 17:00 17:00
|
281 719 26 10
|
227,8000 227,8000 227,8000 227,8000
|
4 5 16 5 |
422 140 1121 206 |
227.7000 227.6000 227.5000 227.4000 |
228.4000 228.7000 228.9000 229.0000 |
291 1 3 1 |
1 1 1 1 |
|
| CDRL |
9,5500 |
10:07 |
5 |
9.55 |
0.53 % |
850 |
9.1000 |
9.5500 |
907 |
0 |
0 |
[+] |
| CDL |
9.55 9.55 |
8.6000 10.5000 |
10:07 10:07 10:07 09:00
|
4 3 2 1
|
9,5500 9,5500 9,5500 9,5500
|
3 1 2 1 |
250 2 9 77 |
9.0000 8.9000 8.8000 8.2000 |
9.6000 10.0000 10.2000 10.3000 |
679 10 62 1391 |
1 1 1 1 |
|
| CELTIC |
2,6900 |
16:42 |
48 |
2.80 |
-6.92 % |
1574 |
2.6200 |
2.6900 |
909 |
41 |
107 |
[+] |
| CPD |
2.53 2.80 |
2.5200 3.0800 |
16:04 16:04 16:04 15:47
|
743 233 24 173
|
2,6900 2,6900 2,6700 2,6200
|
2 1 1 4 |
1100 2900 100 6874 |
2.6100 2.6000 2.5700 2.5300 |
2.7000 2.7800 2.7900 2.8000 |
2800 4 120 100 |
1 1 1 1 |
|
| CEZ |
226,2000 |
12:15 |
1 |
228.00 |
0.53 % |
49 |
225.0000 |
228.0000 |
58 |
0 |
12 |
[+] |
| CEZ |
225.00 228.00 |
205.2000 250.8000 |
12:09 10:36 09:00 10:52
|
50 1 1 32
|
225,0000 225,0000 228,0000 225,0000
|
1 1 1 1 |
7 2 1 40 |
222.4000 222.0000 221.0000 220.4000 |
228.8000 229.2000 229.6000 229.8000 |
13 20 11 9 |
1 1 1 1 |
|
| CIGAMES |
3,0300 |
17:00 |
1280 |
3.10 |
-1.62 % |
521 |
3.0000 |
3.0300 |
84737 |
231 |
700 |
[+] |
| CIG |
2.98 3.10 |
2.7900 3.4100 |
17:00 17:00 17:00 16:39
|
40 1180 14 1532
|
3,0300 3,0300 3,0300 3,0200
|
1 2 4 1 |
672 921 18584 1000 |
2.9950 2.9900 2.9800 2.9750 |
3.0400 3.0500 3.0700 3.0800 |
40 1520 658 11210 |
2 4 1 3 |
|
| CLNPHARMA |
20,8500 |
17:00 |
93 |
21.60 |
-3.02 % |
3646 |
20.8500 |
20.9000 |
998 |
19 |
396 |
[+] |
| CLN |
20.80 21.75 |
19.4400 23.7500 |
17:00 17:00 17:00 17:00
|
7 103 1 1
|
20,8500 20,8500 20,8500 20,8500
|
5 1 2 2 |
2377 1 261 20 |
20.8000 20.7500 20.6500 20.6000 |
21.0000 21.0500 21.2000 21.3000 |
2000 300 100 571 |
2 1 1 2 |
|
| CLOUD |
56,4000 |
15:58 |
193 |
58.00 |
-2.76 % |
1 |
54.2000 |
58.0000 |
1059 |
0 |
18 |
[+] |
| CLD |
56.40 58.00 |
52.2000 63.8000 |
15:53 15:53 15:53 15:51
|
7 5 38 62
|
56,4000 57,0000 57,6000 57,6000
|
1 1 1 2 |
100 85 200 70 |
53.0000 52.8000 52.6000 52.4000 |
58.2000 58.4000 59.0000 59.4000 |
147 2 156 105 |
1 1 2 2 |
|
| COALENERG |
2,6000 |
17:00 |
500 |
2.71 |
-1.89 % |
520 |
2.5800 |
2.6000 |
700 |
114 |
303 |
[+] |
| CLE |
2.58 2.80 |
2.4400 2.9800 |
16:48 16:48 16:29 16:28
|
480 20 230 800
|
2,5800 2,5900 2,5800 2,5800
|
2 3 2 5 |
500 1500 3543 3161 |
2.5600 2.5400 2.5300 2.5200 |
2.6100 2.6300 2.6400 2.6500 |
750 1465 4800 1000 |
1 1 3 1 |
|
| COGNOR |
6,6800 |
17:01 |
905 |
6.60 |
3.25 % |
430 |
6.6500 |
6.7000 |
1000 |
236 |
1 572 |
[+] |
| COG |
6.46 6.71 |
5.9400 7.2500 |
17:01 17:00 17:00 17:00
|
1265 4735 1301 300
|
6,6800 6,6800 6,6800 6,6800
|
2 1 1 1 |
17 5000 4 300 |
6.6100 6.6000 6.5850 6.5800 |
6.7050 6.7100 6.7150 6.7200 |
5 7430 8510 577 |
1 2 2 2 |
|
| COLUMBUS |
5,9900 |
17:04 |
380 |
5.96 |
0.50 % |
7953 |
5.9900 |
6.0200 |
100 |
21 |
123 |
[+] |
| CLC |
5.96 6.10 |
5.3700 6.5500 |
17:00 16:49 16:47 16:32
|
536 299 1851 295
|
5,9900 5,9900 5,9900 5,9900
|
1 3 3 1 |
10500 707 6542 12 |
5.9800 5.9700 5.9600 5.9500 |
6.0300 6.0400 6.0500 6.1000 |
1000 11200 679 3681 |
1 3 1 7 |
|
| COMP |
55,4000 |
17:00 |
33 |
54.80 |
1.09 % |
26 |
55.4000 |
55.8000 |
113 |
2 |
93 |
[+] |
| CMP |
54.80 55.80 |
49.4000 60.2000 |
17:00 17:00 17:00 17:00
|
17 23 1 6
|
55,4000 55,4000 55,4000 55,4000
|
4 5 1 4 |
350 451 310 187 |
55.0000 54.8000 54.6000 54.4000 |
56.0000 56.4000 56.6000 56.8000 |
270 31 400 800 |
1 1 1 1 |
|
| COMPERIA |
8,8000 |
16:02 |
20 |
8.80 |
0.00 % |
900 |
8.4500 |
8.8000 |
900 |
1 |
10 |
[+] |
| CPL |
8.45 8.80 |
7.9500 9.6500 |
16:01 11:52 09:16 09:11
|
56 8 1 1000
|
8,8000 8,8000 8,8000 8,4500
|
1 1 1 1 |
900 219 150 1000 |
8.4000 7.9000 7.8000 7.7500 |
8.8500 8.9000 9.0000 9.1000 |
189 200 1501 270 |
1 1 2 1 |
|
| COMPREMUM |
0,9760 |
16:34 |
1 |
0.96 |
3.83 % |
171 |
0.9400 |
0.9660 |
5000 |
147 |
144 |
[+] |
| CPR |
0.94 1.05 |
0.8620 1.0500 |
15:59 15:42 15:42 15:42
|
6071 379 213 7
|
0,9600 0,9400 0,9400 0,9400
|
1 1 1 1 |
777 400 753 5000 |
0.9340 0.9200 0.9120 0.9100 |
0.9760 0.9800 0.9900 1.0050 |
3999 27881 1500 3459 |
1 2 1 1 |
|
| CORMAY |
0,3950 |
17:00 |
140 |
0.40 |
-1.50 % |
30 |
0.3900 |
0.3950 |
4690 |
52 |
21 |
[+] |
| CRM |
0.39 0.40 |
0.3600 0.4400 |
17:00 17:00 15:23 15:00
|
30 30 100 1470
|
0,3950 0,3950 0,3950 0,3900
|
1 1 1 3 |
30 30 2000 4732 |
0.3890 0.3880 0.3870 0.3860 |
0.3960 0.3990 0.4000 0.4030 |
271 28251 2380 31 |
1 1 3 1 |
|
| CREEPYJAR |
419,0000 |
17:00 |
1 |
417.00 |
0.48 % |
1 |
413.0000 |
419.0000 |
17 |
0 |
105 |
[+] |
| CRJ |
406.00 419.00 |
376.0000 458.0000 |
17:00 17:00 17:00 16:37
|
16 4 2 10
|
419,0000 419,0000 419,0000 417,0000
|
1 2 1 1 |
2 11 15 10 |
412.0000 411.0000 410.0000 409.0000 |
420.0000 424.0000 425.0000 426.0000 |
57 15 25 24 |
4 1 1 1 |
|
| CREOTECH |
362,5000 |
17:00 |
7 |
361.00 |
1.26 % |
6 |
362.5000 |
367.5000 |
7 |
6 |
2 122 |
[+] |
| CRI |
354.50 367.00 |
325.0000 397.0000 |
17:00 17:00 17:00 17:00
|
3 4 4 8
|
362,5000 362,5000 362,5000 362,5000
|
1 1 2 4 |
10 45 50 68 |
362.0000 361.5000 361.0000 360.5000 |
368.0000 368.5000 369.5000 370.0000 |
8 7 67 72 |
2 1 1 2 |
|
| CYBERFLKS |
178,6000 |
17:00 |
10 |
178.00 |
1.59 % |
4 |
178.6000 |
179.0000 |
141 |
15 |
2 667 |
[+] |
| CBF |
174.00 181.80 |
160.2000 195.8000 |
17:00 17:00 17:00 17:00
|
1 12 2 4
|
178,6000 178,6000 178,6000 178,6000
|
1 1 2 1 |
11 12 110 150 |
178.4000 177.4000 177.2000 177.0000 |
179.6000 179.8000 180.0000 180.2000 |
144 150 78 113 |
1 2 2 2 |
|
| CYFRPLSAT |
11,6650 |
17:04 |
556 |
12.30 |
-7.09 % |
4257 |
11.6650 |
11.6700 |
407 |
3 217 |
38 171 |
[+] |
| CPS |
11.67 12.38 |
11.0700 13.5300 |
17:04 17:04 17:03 17:03
|
110 134 246 250
|
11,6650 11,6650 11,6650 11,6650
|
13 4 17 4 |
6104 7602 29377 289 |
11.6600 11.6550 11.6500 11.6400 |
11.6850 11.6950 11.7050 11.7200 |
4245 188 2454 405 |
2 1 2 2 |
|
| DADELO |
55,0000 |
17:00 |
235 |
54.00 |
1.85 % |
159 |
54.8000 |
55.0000 |
12798 |
6 |
352 |
[+] |
| DAD |
54.00 57.00 |
48.6000 59.4000 |
17:00 17:00 17:00 16:47
|
60 5 1 18
|
55,0000 55,0000 55,0000 54,8000
|
3 4 5 13 |
410 267 1092 27480 |
54.6000 54.4000 54.2000 54.0000 |
55.4000 55.6000 55.8000 56.0000 |
75 75 173 200 |
1 1 2 1 |
|
| DATAWALK |
90,4900 |
17:00 |
1 |
91.19 |
1.43 % |
17 |
89.5200 |
90.4900 |
12 |
3 |
245 |
[+] |
| DAT |
89.00 91.20 |
82.0800 100.3000 |
17:00 17:00 17:00 17:00
|
17 8 23 22
|
90,4900 90,4900 90,4900 90,4900
|
1 1 1 4 |
43 10 10 67 |
89.5100 89.3300 89.2400 89.2000 |
90.5000 90.8900 90.9000 91.0000 |
75 23 100 258 |
1 1 1 3 |
|
| DBENERGY |
10,8000 |
14:50 |
48 |
11.10 |
-2.26 % |
5 |
10.8000 |
11.1000 |
180 |
1 |
10 |
[+] |
| DBE |
10.80 11.10 |
10.0000 12.2000 |
14:46 14:46 14:46 14:45
|
35 35 35 35
|
10,8000 10,8000 10,8000 10,8000
|
2 2 1 2 |
65 25 54 175 |
10.7000 10.6000 10.5500 10.5000 |
11.2000 11.3000 11.3500 11.4000 |
10 10 50 21 |
1 1 1 2 |
|
| DEBICA |
81,5000 |
17:00 |
149 |
82.00 |
-0.37 % |
187 |
81.1000 |
81.6000 |
226 |
1 |
58 |
[+] |
| DBC |
81.10 82.00 |
73.8000 90.2000 |
17:00 16:05 16:03 15:47
|
1 1 50 5
|
81,5000 81,5000 81,5000 81,5000
|
3 1 1 1 |
182 200 200 12 |
81.0000 80.9000 80.7000 80.6000 |
81.7000 81.9000 82.0000 82.1000 |
200 213 67 15 |
1 3 4 1 |
|
| DECORA |
70,2000 |
17:00 |
100 |
69.80 |
0.57 % |
87 |
70.2000 |
70.6000 |
246 |
1 |
79 |
[+] |
| DCR |
68.80 70.20 |
63.0000 76.6000 |
17:00 17:00 17:00 17:00
|
4 14 400 13
|
70,2000 70,2000 70,2000 70,2000
|
4 6 4 7 |
76 137 44 135 |
68.8000 68.6000 68.4000 68.2000 |
71.0000 71.2000 71.4000 71.8000 |
59 43 3 1 |
2 2 3 1 |
|
| DEKPOL |
83,0000 |
17:01 |
20 |
85.80 |
-3.26 % |
33 |
82.4000 |
83.0000 |
175 |
5 |
395 |
[+] |
| DEK |
81.20 86.40 |
77.4000 94.2000 |
17:00 17:00 17:00 17:00
|
20 10 24 26
|
83,0000 83,0000 83,0000 83,0000
|
2 2 2 1 |
24 34 40 136 |
82.0000 81.8000 81.4000 81.2000 |
83.8000 84.2000 84.6000 84.8000 |
55 17 50 257 |
2 1 1 2 |
|
| DELKO |
6,8800 |
16:27 |
8 |
6.86 |
-0.86 % |
192 |
6.8800 |
6.9200 |
609 |
1 |
10 |
[+] |
| DEL |
6.86 6.94 |
6.1800 7.5400 |
16:23 16:23 16:13 15:05
|
32 3 250 2
|
6,9200 6,9000 6,8800 6,9000
|
6 4 5 4 |
1871 889 1409 1599 |
6.8600 6.8400 6.8200 6.8000 |
6.9400 6.9600 6.9800 7.0000 |
3623 1147 500 2800 |
8 2 1 4 |
|
| DEVELIA |
8,4700 |
17:00 |
236 |
8.39 |
1.19 % |
247 |
8.4000 |
8.4700 |
328 |
328 |
2 737 |
[+] |
| DVL |
8.28 8.47 |
7.5600 9.2200 |
17:00 17:00 17:00 17:00
|
2550 230 3345 1000
|
8,4700 8,4700 8,4700 8,4700
|
1 2 3 1 |
500 2060 6836 2718 |
8.3800 8.3600 8.3500 8.3400 |
8.4800 8.4900 8.5000 8.5500 |
505 1800 500 260 |
1 1 1 2 |
|
| DGA |
29,0000 |
17:01 |
11 |
29.10 |
0.00 % |
11 |
29.0000 |
29.4000 |
57 |
1 |
17 |
[+] |
| DGA |
29.00 29.70 |
26.2000 32.0000 |
16:49 16:49 16:42 16:41
|
2 20 1 1
|
29,0000 29,0000 29,4000 29,4000
|
1 1 1 1 |
1 426 20 292 |
28.3000 28.2000 26.2000 25.8000 |
29.5000 29.8000 30.0000 31.4000 |
200 271 679 30 |
2 2 4 1 |
|
| DIAG |
176,4000 |
17:00 |
68 |
180.00 |
-1.78 % |
530 |
176.4000 |
178.2500 |
82 |
50 |
8 864 |
[+] |
| DIA |
173.20 180.00 |
162.0000 198.0000 |
17:00 17:00 17:00 17:00
|
2 2 1 5
|
176,4000 176,4000 176,4000 176,4000
|
2 1 8 2 |
4 335 150 4 |
176.1500 176.0500 176.0000 175.9000 |
178.9000 179.1000 179.2500 179.4000 |
335 335 162 32 |
1 1 1 2 |
|
| DIGITANET |
111,0000 |
17:00 |
100 |
108.80 |
2.78 % |
17 |
110.8000 |
111.0000 |
140 |
19 |
2 151 |
[+] |
| DIG |
108.60 112.80 |
98.0000 119.6000 |
17:00 17:00 17:00 17:00
|
38 48 10 9
|
111,0000 111,0000 111,0000 111,0000
|
6 7 4 12 |
73 91 238 290 |
110.6000 110.4000 110.2000 110.0000 |
111.6000 111.8000 112.0000 112.2000 |
2 230 51 5 |
1 2 1 1 |
|
| DINOPL |
41,9300 |
17:04 |
17078 |
42.25 |
0.34 % |
1000 |
41.8100 |
41.9300 |
25670 |
3 115 |
130 558 |
[+] |
| DNP |
41.65 42.38 |
38.0300 46.4700 |
17:04 17:04 17:04 17:04
|
1673 1621 9628 100
|
41,9300 41,9300 41,9300 41,9300
|
1 1 1 1 |
45 1 213 10 |
41.8000 41.7500 41.7300 41.7200 |
41.9400 41.9500 41.9600 41.9700 |
50 1980 10 14 |
1 2 2 3 |
|
| DMGROUP |
3,1700 |
17:00 |
2 |
3.15 |
2.26 % |
10 |
3.1000 |
3.1700 |
48 |
9 |
28 |
[+] |
| DMG |
3.08 3.18 |
2.8400 3.4600 |
16:34 16:34 16:34 15:20
|
1 10 42 499
|
3,1700 3,1500 3,1500 3,1000
|
2 3 1 6 |
241 18 4 31 |
3.0800 3.0700 3.0600 3.0500 |
3.1800 3.2000 3.2200 3.2500 |
5594 1512 15 10 |
3 1 2 1 |
|
| DOMDEV |
264,0000 |
17:04 |
6 |
264.00 |
0.57 % |
4 |
264.0000 |
265.0000 |
12 |
3 |
901 |
[+] |
| DOM |
262.50 266.00 |
238.0000 290.0000 |
17:04 17:00 17:00 17:00
|
4 3 7 7
|
264,0000 264,0000 264,0000 264,0000
|
4 4 1 3 |
43 39 39 60 |
263.5000 263.0000 262.5000 262.0000 |
265.5000 266.0000 266.5000 267.0000 |
115 191 58 39 |
1 4 2 1 |
|
| DRAGOENT |
26,5000 |
17:00 |
2 |
25.90 |
2.32 % |
7 |
25.3000 |
26.5000 |
31 |
1 |
32 |
[+] |
| DGE |
25.00 27.00 |
23.4000 28.4000 |
16:49 16:48 14:39 14:39
|
1 1 67 56
|
25,3000 26,5000 27,0000 27,0000
|
3 1 1 1 |
26 3 20 4 |
25.1000 25.0000 24.9000 24.5000 |
26.8000 26.9000 27.4000 27.8000 |
77 55 2 150 |
1 1 1 1 |
|
| ECHO |
5,8600 |
17:00 |
29 |
5.90 |
0.00 % |
1553 |
5.8600 |
5.9200 |
353 |
82 |
482 |
[+] |
| ECH |
5.86 5.90 |
5.3200 6.4800 |
17:00 17:00 17:00 17:00
|
2865 1717 3000 2039
|
5,8600 5,8600 5,8600 5,8600
|
8 4 11 5 |
2456 3004 6706 369 |
5.8400 5.8200 5.8000 5.7800 |
5.9400 5.9600 5.9800 6.0000 |
2170 13312 1700 7715 |
3 25 4 4 |
|
| EDINVEST |
6,9800 |
14:29 |
2 |
6.98 |
0.00 % |
2 |
6.8600 |
6.9800 |
642 |
0 |
1 |
[+] |
| EDI |
6.86 6.98 |
6.3000 7.6600 |
12:20 12:20 11:42 11:42
|
10 10 10 10
|
6,9800 6,9600 6,8600 6,8800
|
1 1 1 2 |
223 90 230 1240 |
6.8400 6.8200 6.7600 6.7000 |
7.0000 7.0600 7.0800 7.1600 |
1410 204 225 419 |
2 1 1 3 |
|
| ELEKTROTI |
47,2000 |
17:00 |
67 |
46.95 |
0.64 % |
100 |
46.9500 |
47.2000 |
1032 |
23 |
1 060 |
[+] |
| ELT |
46.85 47.80 |
42.3000 51.6000 |
17:00 17:00 17:00 17:00
|
51 239 555 30
|
47,2000 47,2000 47,2000 47,2000
|
4 4 4 1 |
461 383 1176 87 |
46.9000 46.8500 46.8000 46.7500 |
47.2500 47.3000 47.6000 47.6500 |
200 378 20 67 |
1 1 1 1 |
|
| ELKOP |
2,0200 |
17:00 |
30 |
2.00 |
-0.98 % |
532 |
2.0000 |
2.0200 |
2299 |
14 |
27 |
[+] |
| EKP |
1.95 2.02 |
1.8000 2.2000 |
15:57 15:54 15:54 15:54
|
20 5 10 3
|
2,0200 2,0000 2,0000 2,0000
|
1 1 1 3 |
400 401 402 1922 |
1.9750 1.9700 1.9650 1.9600 |
2.0300 2.0400 2.0700 2.0900 |
2389 1272 965 8 |
2 1 1 1 |
|
| ENEA |
20,7400 |
17:04 |
68 |
20.00 |
4.27 % |
822 |
20.7400 |
20.7600 |
514 |
783 |
15 854 |
[+] |
| ENA |
19.79 20.74 |
18.0000 22.0000 |
17:04 17:02 17:01 17:01
|
70 348 200 62
|
20,7400 20,7400 20,7400 20,7400
|
2 1 2 1 |
80 253 256 141 |
20.7200 20.6600 20.6000 20.5800 |
20.7800 20.8000 20.8200 20.8400 |
5895 2104 4578 1200 |
4 7 3 1 |
|
| ENELMED |
18,0000 |
17:00 |
50 |
18.40 |
-2.17 % |
50 |
18.0000 |
18.2000 |
96 |
0 |
1 |
[+] |
| ENE |
18.00 18.40 |
16.6000 20.2000 |
11:40 09:00 17:00 12:16
|
10 2 2 2
|
18,4000 18,4000 18,4000 18,0000
|
1 1 1 1 |
20 3 150 72 |
17.8000 17.6000 17.4000 17.3000 |
18.4000 18.5000 19.0000 19.3000 |
64 534 291 201 |
1 5 4 1 |
|
| ENERGA |
17,3400 |
17:02 |
300 |
17.76 |
-0.80 % |
80 |
17.3200 |
17.3400 |
3667 |
34 |
594 |
[+] |
| ENG |
17.30 17.90 |
16.0000 19.5200 |
17:02 17:01 17:01 17:01
|
200 429 300 200
|
17,3400 17,3400 17,3400 17,3400
|
5 2 1 1 |
577 290 1005 100 |
17.3000 17.2800 17.2600 17.2200 |
17.4400 17.4800 17.5200 17.5600 |
558 378 378 378 |
1 1 1 1 |
|
| ENERGOINS |
2,6700 |
17:00 |
43 |
2.53 |
1.52 % |
2000 |
2.6300 |
2.6700 |
2387 |
62 |
163 |
[+] |
| ENI |
2.53 2.74 |
2.2800 2.7800 |
17:00 17:00 17:00 16:49
|
500 17 133 45
|
2,6700 2,6700 2,6700 2,6800
|
1 2 4 1 |
2000 3000 6325 330 |
2.6200 2.6100 2.6000 2.5700 |
2.6800 2.6900 2.7100 2.7200 |
2939 3280 1420 2800 |
2 2 2 2 |
|
| ENTER |
51,7000 |
17:00 |
10 |
52.00 |
-0.19 % |
26 |
51.5000 |
51.7000 |
10 |
4 |
216 |
[+] |
| ENT |
51.00 52.00 |
46.8000 57.2000 |
16:49 16:41 16:41 16:29
|
50 35 15 1
|
51,7000 51,7000 51,7000 51,7000
|
1 6 4 7 |
69 136 71 255 |
51.3000 51.2000 51.1000 51.0000 |
51.8000 51.9000 52.0000 52.2000 |
300 202 851 7708 |
1 2 3 2 |
|
| EQUNICO |
0,8600 |
13:35 |
8000 |
0.86 |
0.00 % |
1052 |
0.8500 |
0.8600 |
721 |
11 |
9 |
[+] |
| EQU |
0.86 0.86 |
0.7740 0.9460 |
13:35 10:52 15:13 12:59
|
2000 700 230 583
|
0,8600 0,8600 0,8600 0,8280
|
1 2 2 2 |
800 1095 667 10500 |
0.8360 0.8300 0.8280 0.8260 |
0.8820 0.9000 0.9180 0.9200 |
1500 4350 119 10000 |
1 2 1 1 |
|
| ERBUD |
27,9000 |
17:00 |
50 |
28.25 |
-1.24 % |
78 |
27.9000 |
28.2000 |
98 |
4 |
124 |
[+] |
| ERB |
27.90 28.85 |
25.4500 31.0500 |
17:00 17:00 17:00 16:49
|
100 43 87 1
|
27,9000 27,9000 27,9000 28,1500
|
1 1 1 1 |
50 150 30 10 |
27.8500 27.8000 27.7000 27.6000 |
28.2500 28.4500 28.5000 28.8000 |
100 15 33 50 |
1 1 2 1 |
|
| ERG |
42,0000 |
17:00 |
2 |
0.00 |
0.00 % |
218 |
40.0000 |
42.0000 |
320 |
0 |
0 |
[+] |
| ERG |
0.00 0.00 |
37.8000 46.2000 |
15:08 15:08 14:20 09:02
|
48 32 180 2
|
41,0000 41,0000 42,0000 43,0000
|
1 0 0 0 |
1 0 0 0 |
35.0000 0.0000 0.0000 0.0000 |
43.0000 43.8000 45.0000 46.0000 |
36 300 510 746 |
1 1 2 1 |
|
| ESOTIQ |
36,1000 |
17:00 |
3 |
36.00 |
0.28 % |
2 |
35.7000 |
36.1000 |
7 |
3 |
106 |
[+] |
| EAH |
35.30 36.20 |
32.4000 39.6000 |
16:24 15:33 15:18 15:13
|
19 5 2200 1
|
36,0000 36,2000 36,0000 36,0000
|
3 2 1 2 |
311 67 100 26 |
35.4000 35.3000 35.2000 35.1000 |
36.2000 36.3000 36.5000 36.6000 |
35 70 20 50 |
1 2 1 1 |
|
| ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
11 |
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
|
1 0 0 0 |
10 0 0 0 |
1.4100 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
| EUCO |
1,8900 |
17:00 |
4335 |
1.70 |
11.50 % |
11120 |
1.8750 |
1.8900 |
3165 |
312 |
580 |
[+] |
| EUC |
1.68 1.95 |
1.6750 2.0400 |
17:00 17:00 17:00 16:48
|
2373 3292 318 397
|
1,8900 1,8900 1,8900 1,8900
|
1 1 1 1 |
400 989 500 1000 |
1.8700 1.8400 1.8350 1.8300 |
1.9000 1.9100 1.9200 1.9300 |
40462 6000 5245 8968 |
3 1 5 5 |
|
| EUROCASH |
7,8900 |
17:00 |
3 |
7.84 |
0.64 % |
158 |
7.8700 |
7.8900 |
551 |
86 |
672 |
[+] |
| EUR |
7.81 7.89 |
7.0600 8.6200 |
17:00 17:00 17:00 17:00
|
11 4 148 156
|
7,8900 7,8900 7,8900 7,8900
|
1 1 1 2 |
800 10 10 12 |
7.8650 7.8550 7.8450 7.8400 |
7.8950 7.9000 7.9050 7.9100 |
1691 2026 20 3661 |
4 6 1 4 |
|
| EUROHOLD |
3,0000 |
09:45 |
3000 |
0.00 |
0.00 % |
300 |
2.8400 |
3.1200 |
12 |
0 |
0 |
[+] |
| EHG |
0.00 0.00 |
2.7000 3.3000 |
16:24 16:24 12:40 10:13
|
100 1647 1000 15
|
3,0000 3,0000 3,0000 3,0000
|
1 1 1 1 |
5 462 7 2000 |
2.8200 2.7800 2.7400 2.7000 |
3.1400 3.2000 3.2400 3.3000 |
8 252 1299 2726 |
2 2 1 5 |
|
| EUROTEL |
27,6000 |
17:00 |
90 |
27.50 |
1.10 % |
547 |
27.3000 |
27.6000 |
21 |
4 |
109 |
[+] |
| ETL |
26.90 27.90 |
24.8000 30.2000 |
16:40 16:22 15:45 15:45
|
98 1 1 1
|
27,5000 27,5000 27,1000 27,1000
|
1 4 3 2 |
111 238 1911 104 |
27.2000 27.1000 27.0000 26.9000 |
27.7000 27.8000 27.9000 28.0000 |
128 371 240 180 |
1 4 2 3 |
|
| FABRITY |
27,1000 |
17:00 |
1 |
27.80 |
-1.45 % |
1 |
27.1000 |
27.6000 |
220 |
1 |
20 |
[+] |
| FAB |
27.00 27.80 |
25.1000 30.5000 |
16:49 16:49 16:49 16:49
|
1 15 111 111
|
27,0000 27,0000 27,0000 27,1000
|
4 1 1 1 |
251 2 63 106 |
27.0000 26.9000 26.8000 26.6000 |
27.7000 28.0000 28.1000 28.2000 |
6279 555 41 16 |
3 2 2 2 |
|
| FASING |
12,5000 |
15:10 |
2 |
12.50 |
0.81 % |
715 |
12.3000 |
12.5000 |
116 |
0 |
0 |
[+] |
| FSG |
12.50 12.50 |
11.3000 13.7000 |
15:10 15:10 15:10 15:10
|
2 2 2 2
|
12,5000 12,5000 12,5000 12,5000
|
2 1 2 2 |
107 200 239 200 |
12.1000 12.0000 11.8000 11.6000 |
12.7000 12.8000 12.9000 13.0000 |
1800 1548 582 872 |
4 2 1 4 |
|
| FEERUM |
12,8000 |
17:00 |
2 |
12.50 |
1.99 % |
502 |
12.4500 |
12.8000 |
334 |
6 |
70 |
[+] |
| FEE |
12.45 12.80 |
11.2500 13.7500 |
13:17 13:11 10:52 10:04
|
1000 1577 500 95
|
12,4500 12,4500 12,4500 12,5500
|
1 1 1 1 |
5 426 2000 7 |
11.4500 10.6000 10.0000 8.0000 |
13.1000 13.5000 13.8000 14.0000 |
1 740 1005 2800 |
1 1 1 2 |
|
| FERRO |
29,5000 |
17:00 |
5 |
29.60 |
0.68 % |
575 |
29.5000 |
29.7000 |
100 |
20 |
601 |
[+] |
| FRO |
29.50 30.00 |
26.7000 32.5000 |
17:00 16:49 16:48 16:42
|
24 54 60 150
|
29,5000 29,5000 29,5000 29,5000
|
4 8 2 1 |
40 617 16 175 |
29.4000 29.3000 29.2000 29.1000 |
29.9000 30.0000 30.1000 30.3000 |
491 2061 1 32 |
2 11 1 1 |
|
| FMG |
86,6000 |
09:59 |
1 |
0.00 |
0.00 % |
6 |
78.6000 |
82.4000 |
32 |
0 |
0 |
[+] |
| FMG |
0.00 0.00 |
78.0000 95.2000 |
17:00 14:19 13:37 13:18
|
1 5 1 7
|
79,8000 82,4000 82,4000 79,4000
|
1 1 1 1 |
13 24 32 70 |
78.4000 78.0000 77.8000 77.4000 |
82.6000 86.4000 86.6000 87.0000 |
11 15 20 13 |
1 1 1 2 |
|
| FON |
0,2600 |
15:36 |
39570 |
0.26 |
-0.38 % |
15330 |
0.2580 |
0.2630 |
5484 |
42 |
11 |
[+] |
| FON |
0.26 0.26 |
0.2310 0.2810 |
15:25 14:03 10:02 09:08
|
430 3 1350 233
|
0,2600 0,2640 0,2560 0,2560
|
1 1 2 2 |
3400 1150 12498 11078 |
0.2570 0.2560 0.2550 0.2530 |
0.2640 0.2650 0.2680 0.2700 |
15330 7886 4515 5000 |
2 1 1 1 |
|
| FORTE |
24,1000 |
16:34 |
83 |
24.50 |
-1.23 % |
319 |
24.1000 |
24.3000 |
1 |
3 |
82 |
[+] |
| FTE |
24.10 24.70 |
22.1000 26.9000 |
16:34 16:24 16:24 16:24
|
2 8 51 13
|
24,1000 24,1000 24,1000 24,1000
|
14 7 3 2 |
2200 655 184 76 |
24.0000 23.9000 23.8000 23.7000 |
24.4000 24.5000 24.7000 24.8000 |
250 65 83 243 |
2 2 1 4 |
|
| GAMEOPS |
13,5600 |
14:02 |
3 |
13.22 |
2.26 % |
50 |
13.3000 |
13.5000 |
1 |
2 |
27 |
[+] |
| GOP |
13.22 13.56 |
11.9000 14.5400 |
13:40 13:38 13:27 11:57
|
10 93 1 2
|
13,5600 13,2800 13,2800 13,2200
|
3 2 1 1 |
263 400 200 1 |
13.2200 13.2000 13.1800 13.1600 |
13.5200 13.5600 13.5800 13.6000 |
200 222 2410 1005 |
1 2 2 1 |
|
| GAMFACTOR |
7,6200 |
16:49 |
2 |
7.60 |
-0.52 % |
70 |
7.6000 |
7.6200 |
579 |
1 |
8 |
[+] |
| GIF |
7.56 7.78 |
6.8400 8.3600 |
16:45 14:51 14:40 13:40
|
5 2 2 5
|
7,6200 7,6200 7,6200 7,6200
|
1 1 1 1 |
5 220 52 5 |
7.5800 7.5600 7.5400 7.5000 |
7.7600 7.7800 7.8600 7.8800 |
295 373 85 198 |
1 2 2 1 |
|
| GENOMTEC |
4,5950 |
17:02 |
50 |
4.98 |
-7.73 % |
1005 |
4.5600 |
4.5950 |
64 |
37 |
174 |
[+] |
| GMT |
4.48 4.98 |
4.4800 5.4700 |
17:00 16:44 16:41 16:35
|
300 1034 39 3
|
4,5950 4,5900 4,5850 4,5850
|
1 1 2 2 |
550 2000 252 2500 |
4.5550 4.5500 4.5200 4.5100 |
4.6000 4.6900 4.7500 4.8500 |
8712 359 2509 1000 |
1 1 1 1 |
|
| GETIN |
0,5660 |
17:00 |
197 |
0.58 |
-1.57 % |
6000 |
0.5590 |
0.5660 |
30008 |
356 |
200 |
[+] |
| GTN |
0.56 0.58 |
0.5220 0.6380 |
16:49 16:47 16:28 16:24
|
100 20 1 3629
|
0,5670 0,5670 0,5670 0,5580
|
2 3 1 5 |
6456 67814 10000 18208 |
0.5580 0.5570 0.5560 0.5550 |
0.5670 0.5680 0.5690 0.5700 |
679 500 2069 19104 |
1 1 2 2 |
|
| GOBARTO |
22,4000 |
15:00 |
9 |
22.40 |
-1.32 % |
100 |
21.4000 |
21.4000 |
100 |
0 |
0 |
[+] |
| GOB |
22.40 22.40 |
20.2000 24.6000 |
15:00 15:00 15:00 15:00
|
1 50 28 6
|
22,4000 22,7000 22,8000 22,8000
|
1 1 1 3 |
420 43 200 313 |
21.3000 21.2000 21.1000 21.0000 |
22.4000 22.5000 22.6000 22.7000 |
141 103 770 500 |
1 1 1 1 |
|
| GPW |
62,8500 |
17:00 |
115 |
62.75 |
0.32 % |
5040 |
62.8500 |
63.1000 |
132 |
41 |
2 567 |
[+] |
| GPW |
62.45 63.30 |
56.5000 69.0000 |
17:00 17:00 17:00 17:00
|
8 10 24 2
|
62,8500 62,8500 62,8500 62,8500
|
2 2 1 3 |
284 4 324 328 |
62.8000 62.7500 62.7000 62.6500 |
63.1500 63.2000 63.2500 63.3000 |
334 161 277 726 |
2 2 3 4 |
|
| GREENX |
1,9480 |
17:00 |
945 |
1.96 |
2.53 % |
40000 |
1.9400 |
1.9480 |
55 |
298 |
580 |
[+] |
| GRX |
1.92 1.98 |
1.7640 2.1560 |
17:00 17:00 16:49 16:49
|
84 1888 207 12
|
1,9480 1,9480 1,9500 1,9460
|
1 2 3 1 |
1533 1533 3114 12 |
1.9350 1.9320 1.9300 1.9290 |
1.9500 1.9540 1.9580 1.9630 |
7430 2347 12 1337 |
5 2 1 2 |
|
| GRENEVIA |
3,2200 |
17:00 |
167 |
3.24 |
-0.62 % |
233 |
3.2150 |
3.2200 |
2964 |
71 |
228 |
[+] |
| GEA |
3.18 3.29 |
2.9200 3.5600 |
16:49 16:49 16:49 16:49
|
1 1000 1 630
|
3,2050 3,2200 3,2000 3,2150
|
1 1 1 2 |
700 699 999 1305 |
3.2100 3.2050 3.2000 3.1950 |
3.2250 3.2300 3.2500 3.2600 |
1012 3790 1254 311 |
4 1 1 2 |
|
| GRODNO |
10,0500 |
15:11 |
208 |
10.25 |
-0.99 % |
100 |
10.0500 |
10.1500 |
10 |
13 |
129 |
[+] |
| GRN |
9.90 10.25 |
9.2400 11.2500 |
14:53 14:49 14:49 14:08
|
6000 400 1000 975
|
10,0500 10,1000 10,1000 10,0000
|
2 1 2 2 |
1900 100 1222 5 |
10.0000 9.9800 9.9000 9.8800 |
10.2500 10.3000 10.3500 10.4000 |
165 1653 68 140 |
2 3 1 3 |
|
| GRUPAAZOTY |
18,1800 |
17:02 |
296 |
18.46 |
-1.36 % |
704 |
18.1800 |
18.1900 |
20 |
144 |
2 636 |
[+] |
| ATT |
18.17 18.46 |
16.6200 20.3000 |
17:02 17:02 17:02 17:02
|
100 200 60 100
|
18,1800 18,1800 18,1800 18,1800
|
9 6 15 1 |
1829 546 3425 956 |
18.1700 18.1600 18.1500 18.1400 |
18.2000 18.2100 18.2500 18.2700 |
5 244 177 19 |
1 2 2 2 |
|
| GTC |
3,6000 |
13:35 |
307 |
3.43 |
5.26 % |
2549 |
3.4700 |
3.4900 |
3 |
6 |
21 |
[+] |
| GTC |
3.43 3.60 |
3.0900 3.7700 |
13:35 13:35 13:35 13:35
|
440 2500 100 3
|
3,5900 3,5500 3,5300 3,5200
|
1 2 1 2 |
3 6 3 6 |
3.4600 3.4500 3.4400 3.4300 |
3.5000 3.5100 3.6000 3.6500 |
11552 3 2065 3 |
2 1 4 1 |
|
| HANDLOWY |
102,0000 |
17:00 |
60 |
102.20 |
0.00 % |
28 |
101.8000 |
102.2000 |
42 |
20 |
1 990 |
[+] |
| BHW |
101.20 104.00 |
92.0000 112.4000 |
17:00 17:00 17:00 17:00
|
40 39 54 121
|
102,0000 102,0000 102,0000 102,0000
|
6 3 10 23 |
2081 22 347 915 |
101.6000 101.4000 101.2000 101.0000 |
102.4000 102.6000 102.8000 103.0000 |
45 21 189 90 |
1 2 5 3 |
|
| HARPER |
5,2800 |
16:20 |
30 |
5.34 |
-1.12 % |
80 |
5.2800 |
5.3000 |
221 |
1 |
8 |
[+] |
| HRP |
5.28 5.34 |
4.8100 5.8600 |
10:08 10:08 10:08 09:30
|
2 2 2 1400
|
5,3000 5,3000 5,3000 5,3000
|
1 3 2 2 |
370 2110 274 355 |
5.2400 5.2200 5.2000 5.1800 |
5.3200 5.3400 5.4600 5.4800 |
3000 135 110 403 |
1 1 1 3 |
|
| HELIO |
27,5000 |
16:20 |
10 |
27.20 |
1.10 % |
3990 |
27.5000 |
28.0000 |
50 |
0 |
5 |
[+] |
| HEL |
27.20 27.60 |
24.5000 29.9000 |
16:13 13:01 09:06 09:00
|
110 19 58 2
|
27,6000 27,3000 27,2000 27,2000
|
1 1 2 2 |
21 52 34 80 |
27.3000 27.2000 27.1000 27.0000 |
28.2000 28.3000 28.4000 28.5000 |
142 964 236 594 |
2 2 2 2 |
|
| HERCULES |
1,3100 |
16:30 |
100 |
1.32 |
0.00 % |
2624 |
1.2700 |
1.3100 |
4697 |
29 |
38 |
[+] |
| HRS |
1.26 1.32 |
1.1900 1.4500 |
16:30 15:18 15:18 15:13
|
2000 224 2776 7276
|
1,3000 1,3100 1,3050 1,2700
|
1 1 1 1 |
1276 2000 2300 2000 |
1.2600 1.2450 1.2400 1.2350 |
1.3200 1.3250 1.3350 1.3400 |
1200 1000 1413 5482 |
1 1 1 2 |
|
| HUUUGE |
23,2500 |
17:00 |
26 |
23.05 |
1.09 % |
173 |
22.9000 |
23.2500 |
1931 |
7 |
172 |
[+] |
| HUG |
22.90 23.30 |
20.7500 25.3500 |
17:00 17:00 17:00 16:49
|
4 10 6 6
|
23,2500 23,2500 23,2500 23,2500
|
1 1 1 1 |
1000 200 54 10 |
22.8500 22.8000 22.1500 22.1000 |
23.4500 23.5000 23.5500 23.6000 |
15 50 150 52 |
1 1 1 1 |
|
| HYDROTOR |
15,1500 |
15:26 |
100 |
15.20 |
1.00 % |
201 |
15.0000 |
15.1500 |
596 |
0 |
3 |
[+] |
| HDR |
15.15 15.20 |
13.7000 16.7000 |
09:00 09:00 13:03 09:14
|
5 95 85 96
|
15,2000 15,2000 15,0000 15,0000
|
2 1 1 1 |
600 1 80 180 |
14.9000 14.4000 14.3000 14.2000 |
15.2000 15.2500 15.3000 15.3500 |
85 493 100 150 |
1 3 1 1 |
|
| IBSM |
59,4000 |
10:08 |
2 |
59.00 |
1.02 % |
4 |
57.6000 |
59.4000 |
36 |
0 |
1 |
[+] |
| IBS |
59.00 59.40 |
53.2000 64.8000 |
10:08 10:08 10:08 09:00
|
2 1 3 1
|
59,4000 59,2000 59,0000 59,0000
|
1 1 1 1 |
33 140 1 13 |
57.2000 57.0000 50.6000 50.2000 |
59.6000 59.8000 64.8000 68.0000 |
7 135 8 25 |
1 1 1 1 |
|
| IDMSAPL |
0,5400 |
09:49 |
13 |
0.54 |
0.00 % |
1208 |
0.5400 |
0.5500 |
14952 |
0 |
0 |
[+] |
| IDM |
0.54 0.54 |
0.4860 0.5900 |
16:31 09:19 10:30 15:16
|
1000 101 51 121
|
0,5400 0,5400 0,5400 0,5500
|
2 1 1 1 |
15120 1837 300 11 |
0.5000 0.4900 0.3500 0.0180 |
0.5600 0.5800 0.5950 0.6350 |
94 20 3330 2500 |
1 1 2 1 |
|
| IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
6 |
PKC |
PKC |
4218 |
0 |
0 |
[+] |
| IFC |
0.00 0.00 |
4.7800 5.8000 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 1 1 1 |
5 268 200000 1 |
5.0500 4.8000 0.0310 0.0300 |
1.0000 4.8000 5.0000 5.0500 |
445 211 709 572 |
1 1 2 1 |
|
| IFIRMA |
27,5000 |
16:35 |
36 |
27.50 |
-0.72 % |
3 |
27.4500 |
27.5500 |
75 |
2 |
61 |
[+] |
| IFI |
27.40 27.95 |
24.7500 30.2500 |
16:35 16:35 16:35 16:35
|
1 1 3 20
|
27,5000 27,5500 27,5500 27,5500
|
2 1 1 1 |
130 20 50 32 |
27.4000 27.2000 27.1500 27.1000 |
27.8500 27.9000 27.9500 28.0000 |
20 75 255 1 |
1 1 1 1 |
|
| IFSA |
6,6800 |
17:00 |
233 |
0.00 |
99.99 % |
6842 |
PKC |
PKC |
2538 |
0 |
0 |
[+] |
| IFR |
0.00 0.00 |
0.3540 0.4320 |
17:00 17:00 17:00 17:00
|
806 500 1000 200
|
6,6800 6,6800 6,6800 6,6800
|
1 1 1 0 |
50 100 1 0 |
0.4200 0.3930 0.0200 0.0000 |
0.3910 1.0000 1.0100 1.4500 |
37 1000 505 355 |
1 1 1 1 |
|
| IMCOMPANY |
24,7000 |
17:00 |
225 |
25.10 |
0.82 % |
1375 |
24.7000 |
25.1000 |
290 |
1 |
32 |
[+] |
| IMC |
24.70 25.10 |
22.6000 27.6000 |
17:00 16:19 16:18 16:18
|
25 4 150 100
|
24,7000 24,7000 25,1000 25,1000
|
1 1 1 1 |
100 450 15 35 |
24.6000 24.3000 24.1000 24.0000 |
25.6000 25.9000 26.0000 26.2000 |
77 332 76 481 |
1 2 1 4 |
|
| IMMOBILE |
3,1700 |
16:15 |
1000 |
3.12 |
1.28 % |
300 |
3.1600 |
3.2200 |
5 |
20 |
63 |
[+] |
| GKI |
3.10 3.21 |
2.8100 3.4300 |
16:15 15:58 15:01 13:56
|
214 300 200 20
|
3,1700 3,1600 3,1600 3,1700
|
1 1 2 2 |
300 20 450 2277 |
3.1400 3.1200 3.1100 3.1000 |
3.2400 3.2800 3.3200 3.3400 |
2426 30 15 15 |
2 1 1 1 |
|
| IMPERA |
1,4000 |
16:15 |
6000 |
1.40 |
0.00 % |
6000 |
1.4000 |
1.4500 |
234 |
11 |
15 |
[+] |
| IMP |
1.38 1.40 |
1.2600 1.5400 |
15:59 15:39 13:05 12:10
|
25 5000 1 1
|
1,3800 1,4000 1,4000 1,4000
|
1 1 1 1 |
1000 5750 505 555 |
1.3600 1.3500 1.3100 1.2300 |
1.4700 1.4800 1.4900 1.5000 |
3300 444 3000 5269 |
1 1 1 4 |
|
| IMS |
2,9800 |
16:38 |
5 |
2.96 |
0.68 % |
9574 |
2.9600 |
2.9800 |
84 |
7 |
22 |
[+] |
| IMS |
2.94 3.00 |
2.6700 3.2500 |
15:27 14:49 14:44 14:44
|
1200 1600 676 11
|
2,9600 2,9600 2,9600 2,9600
|
2 2 2 5 |
520 811 130 2647 |
2.9500 2.9400 2.9300 2.9200 |
2.9900 3.0000 3.0100 3.0200 |
2635 35375 13 1094 |
2 9 2 1 |
|
| INC SA |
1,6000 |
09:00 |
1 |
1.60 |
0.00 % |
1500 |
1.5150 |
1.6000 |
2150 |
0 |
0 |
[+] |
| INC |
1.60 1.60 |
1.4400 1.7600 |
12:02 11:06 11:06 11:06
|
600 370 160 70
|
1,6000 1,6000 1,5900 1,5850
|
2 1 3 1 |
3140 5121 1546 2125 |
1.5100 1.5050 1.5000 1.4700 |
1.6050 1.6100 1.6200 1.6250 |
5171 2134 5522 2150 |
2 1 3 1 |
|
| INGBSK |
338,0000 |
17:00 |
8 |
339.50 |
-0.44 % |
189 |
338.0000 |
339.5000 |
48 |
5 |
1 604 |
[+] |
| ING |
334.00 342.00 |
306.0000 373.0000 |
17:00 17:00 17:00 17:00
|
6 1 18 16
|
338,0000 338,0000 338,0000 338,0000
|
4 1 2 1 |
341 5 18 10 |
334.0000 333.5000 333.0000 332.5000 |
340.0000 340.5000 341.0000 342.0000 |
57 3 39 108 |
2 1 2 3 |
|
| INPRO |
8,2000 |
15:36 |
15 |
8.20 |
0.00 % |
5612 |
8.1000 |
8.2000 |
288 |
0 |
2 |
[+] |
| INP |
8.15 8.20 |
7.4000 9.0000 |
15:36 11:33 09:01 16:30
|
185 13 2 25
|
8,1500 8,1500 8,2000 8,2000
|
1 1 2 1 |
13 50 1343 100 |
8.0000 7.9500 7.8500 7.7500 |
8.3500 8.4000 8.4500 8.5000 |
417 200 200 60500 |
2 1 1 2 |
|
| INSTALKRK |
37,4000 |
17:00 |
1 |
37.50 |
-2.60 % |
19 |
37.0000 |
37.4000 |
44 |
0 |
12 |
[+] |
| INK |
37.00 37.50 |
33.8000 41.2000 |
16:03 16:00 14:10 13:18
|
30 26 1 1
|
37,0000 37,3000 37,3000 37,0000
|
2 5 3 3 |
141 268 301 224 |
36.7000 36.6000 36.5000 36.4000 |
37.5000 37.9000 38.0000 38.3000 |
51 111 80 51 |
1 1 1 1 |
|
| INTERBUD |
2,2100 |
09:00 |
50 |
0.00 |
0.00 % |
17 |
2.1400 |
2.2000 |
1000 |
0 |
0 |
[+] |
| ITB |
0.00 0.00 |
1.9900 2.4300 |
12:52 12:52 12:52 11:26
|
133 315 16 100
|
2,1900 2,1800 2,1800 2,1700
|
1 1 1 1 |
269 672 500 428 |
2.1300 2.0900 2.0800 2.0500 |
2.2100 2.2200 2.2500 2.2600 |
4749 3666 777 4515 |
4 1 1 5 |
|
| INTERCARS |
535,0000 |
17:00 |
2 |
550.00 |
-2.19 % |
102 |
535.0000 |
543.0000 |
2 |
1 |
593 |
[+] |
| CAR |
535.00 551.00 |
495.0000 605.0000 |
17:00 17:00 17:00 17:00
|
1 8 5 3
|
535,0000 535,0000 535,0000 535,0000
|
2 4 1 1 |
21 78 2 5 |
531.0000 530.0000 527.0000 526.0000 |
544.0000 549.0000 550.0000 551.0000 |
16 2 5 36 |
3 1 1 4 |
|
| INTERSPPL |
0,5060 |
15:08 |
194 |
0.50 |
2.22 % |
9100 |
0.4820 |
0.5060 |
15631 |
15 |
7 |
[+] |
| IPO |
0.48 0.51 |
0.4460 0.5440 |
15:08 15:08 13:53 13:52
|
70 36 11 5394
|
0,5040 0,5040 0,5060 0,4800
|
2 1 3 2 |
109 6500 2130 7000 |
0.4810 0.4800 0.4790 0.4780 |
0.5080 0.5140 0.5180 0.5200 |
75 2123 3153 9340 |
1 1 1 4 |
|
| INTROL |
6,7800 |
16:36 |
75 |
6.74 |
0.59 % |
300 |
6.7000 |
6.8000 |
800 |
1 |
6 |
[+] |
| INL |
6.70 6.78 |
6.0800 7.4000 |
13:06 13:06 13:00 12:50
|
270 50 7 93
|
6,7800 6,7800 6,7600 6,7600
|
1 1 4 4 |
100 208 711 1571 |
6.6600 6.6400 6.6200 6.6000 |
6.8200 6.8600 6.9000 6.9400 |
350 680 100 100 |
1 1 1 1 |
|
| IPOPEMA |
3,1700 |
16:43 |
670 |
0.00 |
0.00 % |
109 |
3.1500 |
3.2100 |
123 |
0 |
0 |
[+] |
| IPE |
0.00 0.00 |
2.8600 3.4800 |
16:40 16:12 15:59 14:50
|
300 15 200 100
|
3,1700 3,1700 3,1700 3,1700
|
1 2 2 1 |
200 154 8 433 |
3.1200 3.1100 3.0600 3.0500 |
3.2200 3.2300 3.2500 3.3000 |
3020 250 996 6350 |
2 1 1 2 |
|
| IZOLACJA |
3,8900 |
17:00 |
2 |
3.82 |
1.57 % |
200 |
3.7200 |
3.8900 |
298 |
6 |
22 |
[+] |
| IZO |
3.82 3.95 |
3.4400 4.2000 |
11:19 10:35 09:30 09:30
|
50 50 100 1900
|
3,8900 3,8900 3,9500 3,9000
|
3 2 1 1 |
1861 1200 28 33 |
3.7100 3.7000 3.6800 3.6100 |
3.9000 3.9400 3.9500 3.9700 |
3000 4121 660 1003 |
1 1 1 2 |
|
| IZOSTAL |
3,3500 |
17:00 |
32 |
3.36 |
-0.89 % |
814 |
3.3500 |
3.3900 |
465 |
2 |
8 |
[+] |
| IZS |
3.35 3.39 |
3.0300 3.6900 |
17:00 17:00 16:41 16:14
|
100 50 20 150
|
3,3500 3,3500 3,3800 3,3600
|
2 1 1 4 |
800 1166 1000 2350 |
3.3400 3.3300 3.3200 3.3100 |
3.4000 3.4100 3.4200 3.4300 |
6187 800 1793 1000 |
7 1 2 1 |
|
| JRHOLDING |
6,0800 |
17:00 |
5 |
6.04 |
3.05 % |
2 |
5.9000 |
6.0800 |
395 |
2 |
11 |
[+] |
| JRH |
5.86 6.08 |
5.4400 6.6400 |
17:00 16:42 16:38 14:32
|
50 100 100 253
|
6,0800 5,8600 5,8600 5,9000
|
1 2 3 1 |
800 28 4061 500 |
5.8600 5.8200 5.8000 5.7000 |
6.1000 6.2000 6.2200 6.3800 |
616 5 5 900 |
2 1 1 1 |
|
| JSW |
24,0000 |
17:04 |
9 |
24.21 |
0.00 % |
91 |
24.0000 |
24.0100 |
2 |
132 |
3 180 |
[+] |
| JSW |
23.92 24.25 |
21.7900 26.6300 |
17:00 17:00 17:00 17:00
|
14 31 29 4
|
24,0000 24,0000 24,0000 24,0000
|
2 1 1 1 |
87 2 2 2 |
23.9800 23.9700 23.9500 23.9400 |
24.0200 24.0600 24.0900 24.1000 |
51 237 49 4 |
2 2 2 2 |
|
| JWWINVEST |
3,0800 |
13:26 |
57 |
3.12 |
-1.28 % |
250 |
3.0800 |
3.1200 |
2761 |
0 |
1 |
[+] |
| JWW |
3.08 3.12 |
2.8100 3.4300 |
12:49 09:00 09:24 17:00
|
193 29 5 5
|
3,0800 3,1200 3,1200 3,1200
|
2 1 1 1 |
800 170 100 152 |
3.0600 3.0300 3.0200 3.0100 |
3.1900 3.2000 3.2100 3.2200 |
85 315 100 100 |
1 1 1 1 |
|
| KCI |
0,9620 |
14:46 |
205 |
0.96 |
0.21 % |
1359 |
0.9500 |
0.9620 |
7000 |
10 |
10 |
[+] |
| KCI |
0.95 0.96 |
0.8640 1.0550 |
14:41 14:41 14:19 13:44
|
439 61 195 123
|
0,9500 0,9600 0,9620 0,9620
|
1 1 1 1 |
5476 5000 5000 5000 |
0.9460 0.9380 0.9360 0.9320 |
0.9640 0.9660 0.9680 0.9700 |
1893 12377 9024 65825 |
1 6 3 3 |
|
| KERNEL |
19,2200 |
17:00 |
101 |
19.20 |
0.00 % |
10010 |
19.2200 |
19.4000 |
21 |
8 |
146 |
[+] |
| KER |
19.20 19.78 |
17.2800 21.1000 |
15:35 10:38 10:38 09:32
|
100 54 6 21
|
19,4800 19,6200 19,5800 19,2800
|
2 1 1 3 |
298 1 1 311 |
19.2000 19.1800 19.1600 19.1400 |
19.5000 19.5400 19.5600 19.6200 |
125 200 560 350 |
1 1 2 2 |
|
| KETY |
918,5000 |
17:00 |
12 |
925.50 |
-0.05 % |
45 |
918.0000 |
918.5000 |
194 |
8 |
7 704 |
[+] |
| KTY |
913.50 930.00 |
833.0000 1018.0000 |
17:00 17:00 17:00 17:00
|
5 5 28 11
|
918,5000 918,5000 918,5000 918,5000
|
1 2 2 3 |
38 7 36 51 |
917.5000 916.5000 916.0000 915.5000 |
919.0000 919.5000 920.0000 920.5000 |
19 6 37 30 |
1 1 1 2 |
|
| KGHM |
195,1000 |
17:03 |
216 |
196.10 |
-0.20 % |
102 |
195.0000 |
195.1000 |
1856 |
545 |
106 403 |
[+] |
| KGH |
193.05 196.95 |
176.5000 215.7000 |
17:02 17:00 17:00 17:00
|
482 243 161 161
|
195,1000 195,1000 195,1000 195,1000
|
1 1 1 2 |
364 235 54 617 |
194.9500 194.7000 194.6500 194.6000 |
195.1500 195.2000 195.2500 195.3500 |
120 300 1117 563 |
2 1 2 2 |
|
| KGL |
11,8000 |
09:00 |
1 |
11.80 |
0.85 % |
59 |
11.0000 |
11.5000 |
696 |
0 |
0 |
[+] |
| KGL |
11.80 11.80 |
10.7000 12.9000 |
11:33 10:39 09:30 09:30
|
170 1 670 141
|
11,7000 11,7000 10,9000 10,9000
|
1 2 2 1 |
234 109 23 100 |
10.6000 10.2000 10.0000 9.1000 |
11.6000 11.7000 11.8000 12.0000 |
100 450 299 230 |
1 1 2 2 |
|
| KINOPOL |
18,3000 |
17:00 |
2 |
18.15 |
0.83 % |
196 |
18.1500 |
18.3000 |
505 |
1 |
12 |
[+] |
| KPL |
18.15 18.35 |
16.3500 19.9500 |
15:00 14:01 12:18 12:18
|
50 60 43 2
|
18,3000 18,2500 18,3000 18,3000
|
2 2 1 4 |
890 1100 2264 1801 |
18.0000 17.8500 17.8000 17.7000 |
18.3500 18.4000 18.4500 18.5000 |
712 205 406 3914 |
5 2 1 8 |
|
| KOGENERA |
61,6000 |
16:27 |
38 |
60.80 |
1.32 % |
198 |
61.0000 |
61.5000 |
178 |
1 |
65 |
[+] |
| KGN |
60.00 62.30 |
54.8000 66.8000 |
16:27 16:26 16:18 16:00
|
12 50 33 8
|
61,5000 61,5000 61,5000 61,5000
|
2 1 1 1 |
46 5 166 55 |
60.7000 60.6000 60.5000 60.4000 |
61.6000 61.8000 62.0000 62.2000 |
260 170 205 150 |
1 1 1 2 |
|
| KOMPAP |
22,0000 |
12:52 |
350 |
0.00 |
0.00 % |
200 |
22.2000 |
23.0000 |
571 |
0 |
0 |
[+] |
| KMP |
0.00 0.00 |
19.8000 24.2000 |
15:06 15:00 12:01 12:01
|
50 250 140 60
|
21,4000 21,4000 21,4000 21,4000
|
2 1 1 1 |
360 120 1 250 |
22.0000 21.2000 21.0000 20.0000 |
24.0000 25.0000 25.2000 25.8000 |
520 421 399 80 |
2 2 1 1 |
|
| KOMPUTRON |
6,3000 |
16:48 |
50 |
6.28 |
0.32 % |
400 |
6.2400 |
6.3400 |
1932 |
9 |
55 |
[+] |
| KOM |
6.14 6.32 |
5.6600 6.9000 |
16:48 16:48 16:48 16:48
|
5000 974 31 260
|
6,3000 6,3000 6,2800 6,2800
|
1 1 1 1 |
388 176 334 1500 |
6.2200 6.2000 6.1400 6.0800 |
6.3600 6.3800 6.4000 6.4200 |
140 298 1196 500 |
1 1 2 2 |
|
| KPPD |
24,0000 |
16:31 |
50 |
24.20 |
-1.64 % |
269 |
24.0000 |
24.4000 |
80 |
0 |
2 |
[+] |
| KPD |
24.00 24.20 |
21.8000 26.6000 |
14:10 14:07 12:01 12:20
|
1 21 21 27
|
24,0000 24,2000 24,2000 24,4000
|
1 2 1 1 |
2 125 30 4 |
23.0000 22.6000 22.2000 21.6000 |
24.6000 25.2000 26.4000 26.8000 |
48 300 23 45 |
1 1 1 1 |
|
| KRAKCHEM |
0,6960 |
16:19 |
70 |
0.72 |
1.46 % |
2722 |
0.6900 |
0.7000 |
9743 |
1 |
1 |
[+] |
| KCH |
0.69 0.72 |
0.6480 0.7880 |
16:06 14:25 12:50 12:14
|
330 20 300 340
|
0,6960 0,6900 0,7000 0,7000
|
2 1 2 1 |
3618 8000 8080 50 |
0.6820 0.6800 0.6460 0.6160 |
0.7120 0.7140 0.7180 0.7200 |
41 376 791 1232 |
1 1 1 1 |
|
| KRKA |
870,0000 |
16:44 |
2 |
866.00 |
0.23 % |
4 |
864.0000 |
870.0000 |
25 |
0 |
48 |
[+] |
| KRK |
866.00 870.00 |
780.0000 952.0000 |
16:00 13:53 13:01 12:00
|
2 1 2 4
|
868,0000 870,0000 870,0000 870,0000
|
3 1 1 1 |
11 2 10 5 |
860.0000 854.0000 852.0000 850.0000 |
876.0000 880.0000 884.0000 888.0000 |
1 10 1 1 |
1 1 1 1 |
|
| KRUK |
457,1000 |
17:00 |
4 |
465.00 |
-0.17 % |
119 |
457.0000 |
457.1000 |
34 |
28 |
12 955 |
[+] |
| KRU |
455.10 465.80 |
418.5000 511.4000 |
17:00 17:00 17:00 17:00
|
36 62 4 36
|
457,1000 457,1000 457,1000 457,1000
|
1 1 1 2 |
6 10 4 167 |
456.5000 455.7000 455.3000 455.0000 |
457.2000 457.3000 457.8000 457.9000 |
10 31 37 37 |
2 2 3 2 |
|
| KRVITAMIN |
10,5500 |
16:37 |
610 |
10.50 |
0.48 % |
195 |
10.5000 |
10.5500 |
190 |
2 |
18 |
[+] |
| KVT |
10.50 10.55 |
9.4600 11.5500 |
16:37 16:16 16:10 15:15
|
1 886 63 20
|
10,5500 10,5000 10,5000 10,5000
|
1 3 2 4 |
2 302 252 570 |
10.4000 10.3500 10.3000 10.2500 |
10.6000 10.6500 10.7000 10.7500 |
1000 1003 1116 502 |
1 2 3 3 |
|
| KSGAGRO |
3,5800 |
17:00 |
1000 |
3.52 |
2.29 % |
395 |
3.5800 |
3.5900 |
920 |
10 |
36 |
[+] |
| KSG |
3.50 3.60 |
3.1700 3.8700 |
17:00 13:50 13:50 12:56
|
5 80 10 166
|
3,5800 3,5900 3,5600 3,6000
|
1 2 1 1 |
7 103 5 5 |
3.5000 3.4800 3.4400 3.3900 |
3.6000 3.6300 3.6400 3.6500 |
2334 5 500 6 |
2 1 1 1 |
|
| LARQ |
1,9800 |
12:05 |
1313 |
1.99 |
3.94 % |
1000 |
1.9000 |
1.9850 |
1491 |
1 |
3 |
[+] |
| LRQ |
1.98 1.99 |
1.7900 2.1800 |
09:01 14:53 09:00 15:42
|
10 10 2 980
|
1,9850 1,9050 1,9750 1,9050
|
1 1 1 1 |
369 393 1000 1100 |
1.8100 1.7500 1.6900 1.6600 |
2.0500 2.1400 2.1900 2.2200 |
200 700 180 4002 |
1 1 1 1 |
|
| LENA |
2,7200 |
15:36 |
2688 |
2.71 |
0.74 % |
35 |
2.7100 |
2.7200 |
2538 |
35 |
95 |
[+] |
| LEN |
2.71 2.72 |
2.4400 2.9800 |
11:08 10:41 10:29 09:54
|
780 402 180 3000
|
2,7200 2,7200 2,7200 2,7200
|
1 2 4 2 |
1500 168 1493 1510 |
2.6900 2.6800 2.6600 2.6500 |
2.7300 2.7400 2.7600 2.7800 |
1163 750 2310 500 |
2 1 2 1 |
|
| LENTEX |
7,0200 |
14:25 |
3375 |
7.02 |
0.00 % |
800 |
7.0000 |
7.0600 |
160 |
4 |
26 |
[+] |
| LTX |
7.02 7.02 |
6.3200 7.7200 |
14:25 12:18 16:36 16:07
|
22 263 2 198
|
7,0200 7,0200 7,0200 7,0200
|
2 2 2 3 |
505 700 102 702 |
6.9600 6.9400 6.9200 6.9000 |
7.0800 7.1000 7.1600 7.2600 |
705 650 363 494 |
3 1 1 1 |
|
| LESS |
0,2330 |
17:00 |
2 |
0.23 |
0.00 % |
25800 |
0.2320 |
0.2330 |
1136 |
1 |
0 |
[+] |
| LES |
0.23 0.23 |
0.2100 0.2560 |
16:17 13:21 11:56 09:00
|
1000 50 49 2
|
0,2320 0,2320 0,2310 0,2330
|
1 2 1 4 |
24907 100 7513 1450 |
0.2310 0.2300 0.2290 0.2270 |
0.2340 0.2350 0.2360 0.2370 |
50 5620 50 16752 |
1 3 1 2 |
|
| LIBET |
1,5250 |
11:01 |
100 |
1.53 |
0.00 % |
7999 |
1.4250 |
1.5250 |
6745 |
0 |
0 |
[+] |
| LBT |
1.53 1.54 |
1.3750 1.6750 |
10:30 10:30 10:30 10:29
|
10 10 10 10
|
1,5350 1,5350 1,5350 1,5350
|
1 1 1 1 |
2000 335 5546 200 |
1.4100 1.4000 1.3250 1.3100 |
1.5350 1.5400 1.5700 1.5800 |
3491 5325 2040 5000 |
4 2 2 2 |
|
| LOKUM |
22,5000 |
14:41 |
64 |
22.40 |
0.00 % |
23 |
22.4000 |
22.9000 |
45 |
0 |
4 |
[+] |
| LKD |
22.40 22.50 |
20.2000 24.6000 |
09:58 09:00 16:13 15:38
|
82 21 229 100
|
22,5000 22,4000 22,5000 22,5000
|
2 1 1 2 |
73 23 100 24 |
22.3000 22.2000 22.1000 22.0000 |
23.0000 23.5000 23.7000 23.8000 |
169 43 43 550 |
3 1 1 2 |
|
| LPP |
16 145,0000 |
17:03 |
1 |
16,400.00 |
0.19 % |
9 |
16125.0000 |
16190.0000 |
2 |
3 |
48 812 |
[+] |
| LPP |
16,070.00 16,425.00 |
14760.0000 18040.0000 |
17:00 17:00 17:00 17:00
|
1 3 1 6
|
16 145,0000 16 145,0000 16 145,0000 16 145,0000
|
2 2 1 2 |
2 27 23 25 |
16115.0000 16105.0000 16095.0000 16090.0000 |
16205.0000 16240.0000 16245.0000 16255.0000 |
8 5 2 1 |
2 1 2 1 |
|
| LSISOFT |
28,0000 |
09:48 |
46 |
28.00 |
0.72 % |
164 |
27.8000 |
28.0000 |
689 |
0 |
1 |
[+] |
| LSI |
28.00 28.00 |
25.2000 30.8000 |
13:43 13:08 13:08 13:08
|
36 52 400 134
|
27,8000 28,4000 28,4000 28,4000
|
1 2 3 1 |
1500 492 1580 30 |
27.6000 27.2000 27.0000 26.8000 |
28.4000 28.6000 28.8000 29.0000 |
448 540 1033 451 |
2 2 2 1 |
|
| LUBAWA |
9,6600 |
17:00 |
28 |
9.72 |
2.11 % |
1165 |
9.5300 |
9.6600 |
2737 |
189 |
1 804 |
[+] |
| LBW |
9.37 9.79 |
8.7500 10.6900 |
17:00 17:00 17:00 17:00
|
372 227 1 322
|
9,6600 9,6600 9,6600 9,6600
|
1 3 3 2 |
5 990 127 270 |
9.5250 9.5200 9.5100 9.5000 |
9.6700 9.6800 9.7000 9.7200 |
500 20 1550 1 |
1 1 3 1 |
|
| MABION |
7,5300 |
17:01 |
201 |
7.67 |
-1.83 % |
137 |
7.5300 |
7.5700 |
2 |
14 |
107 |
[+] |
| MAB |
7.52 7.67 |
6.9100 8.4300 |
17:00 17:00 17:00 16:49
|
21 2 2 143
|
7,5300 7,5300 7,5300 7,5300
|
2 5 13 2 |
239 932 2220 503 |
7.5200 7.5100 7.5000 7.4900 |
7.5800 7.6000 7.6200 7.6300 |
2 1078 152 51 |
1 3 1 2 |
|
| MAKARONPL |
21,8500 |
16:46 |
83 |
22.00 |
-2.02 % |
62 |
21.6500 |
21.9000 |
94 |
8 |
182 |
[+] |
| MAK |
21.45 22.00 |
19.8000 24.2000 |
16:29 16:10 15:48 15:48
|
4 4 7 20
|
21,8500 21,6500 21,8500 21,8500
|
2 3 3 1 |
91 181 1112 50 |
21.6000 21.5500 21.5000 21.4500 |
21.9500 22.0500 22.1000 22.1500 |
40 71 104 45 |
1 2 2 2 |
|
| MANGATA |
63,8000 |
15:35 |
1 |
65.00 |
-1.54 % |
39 |
63.0000 |
63.8000 |
78 |
4 |
252 |
[+] |
| MGT |
62.80 66.80 |
58.6000 71.4000 |
15:00 14:51 14:26 14:25
|
10 1 6 6
|
63,6000 63,8000 63,0000 63,0000
|
1 1 2 1 |
60 12 32 16 |
62.8000 62.6000 62.4000 62.2000 |
64.0000 64.6000 65.6000 65.8000 |
121 64 10 25 |
1 1 1 3 |
|
| MARVIPOL |
8,1600 |
17:00 |
230 |
8.02 |
1.24 % |
182 |
8.0800 |
8.1600 |
1170 |
1 |
11 |
[+] |
| MVP |
8.02 8.16 |
7.2200 8.8200 |
17:00 15:45 12:53 12:08
|
120 130 3 4
|
8,1600 8,1200 8,0800 8,0800
|
1 2 1 1 |
546 885 237 50 |
8.0200 8.0000 7.9600 7.9200 |
8.1800 8.2000 8.2200 8.3000 |
2001 4800 461 100 |
2 1 1 1 |
|
| MAXCOM |
5,2000 |
17:00 |
2 |
5.18 |
0.00 % |
2 |
5.1600 |
5.2000 |
236 |
0 |
0 |
[+] |
| MXC |
5.18 5.20 |
4.6700 5.6800 |
09:00 09:00 09:00 09:00
|
2 2 2 2
|
5,2000 5,2000 5,2000 5,1800
|
2 1 7 2 |
302 4 16 6 |
5.1400 5.1200 5.1000 5.0800 |
5.2400 5.2800 5.3000 5.3200 |
4 8 510 229 |
1 3 8 3 |
|
| MBANK |
1 031,5000 |
17:00 |
16 |
1,045.00 |
-0.86 % |
84 |
1030.0000 |
1031.5000 |
42 |
13 |
13 839 |
[+] |
| MBK |
1,022.50 1,058.00 |
940.6000 1149.5000 |
17:00 17:00 17:00 17:00
|
27 17 49 7
|
1 031,5000 1 031,5000 1 031,5000 1 031,5000
|
1 2 1 1 |
5 130 10 127 |
1029.0000 1026.0000 1025.0000 1024.5000 |
1038.0000 1039.0000 1040.0000 1040.5000 |
48 247 549 85 |
1 1 3 1 |
|
| MBWS |
12,5000 |
09:02 |
2 |
0.00 |
0.00 % |
6 |
10.0000 |
12.5000 |
26 |
0 |
0 |
[+] |
| MBW |
0.00 0.00 |
11.2500 13.7500 |
16:14 09:00 15:56 09:55
|
10 10 5 15
|
12,0000 12,0000 12,0000 12,0000
|
1 0 0 0 |
163 0 0 0 |
6.0000 0.0000 0.0000 0.0000 |
13.0000 14.3000 18.8000 19.0000 |
29 220 150 140 |
1 1 1 1 |
|
| MCI |
30,1000 |
17:00 |
170 |
29.10 |
4.15 % |
13309 |
30.0000 |
30.3000 |
100 |
30 |
901 |
[+] |
| MCI |
28.60 30.40 |
26.2000 32.0000 |
16:32 16:32 16:24 16:24
|
200 145 135 27
|
30,2000 30,2000 30,4000 30,4000
|
2 2 1 1 |
550 400 100 200 |
29.6000 29.0000 28.8000 28.7000 |
30.4000 30.5000 30.6000 30.7000 |
966 1003 150 1250 |
1 3 1 3 |
|
| MDIENERGIA |
0,9120 |
14:00 |
2958 |
0.98 |
-6.94 % |
42 |
0.9200 |
0.9380 |
143 |
6 |
6 |
[+] |
| MDI |
0.89 0.99 |
0.8820 1.0750 |
14:00 13:05 12:27 12:27
|
42 1 2 1500
|
0,9120 0,9120 0,9420 0,9400
|
2 1 2 1 |
86 43 70 2000 |
0.9040 0.8960 0.8920 0.8900 |
0.9400 0.9500 0.9880 0.9900 |
1580 2000 2000 2495 |
1 1 2 1 |
|
| MEDICALG |
31,7000 |
17:04 |
55 |
33.00 |
-0.94 % |
125 |
31.6500 |
31.7000 |
210 |
21 |
684 |
[+] |
| MDG |
31.50 33.00 |
29.7000 36.3000 |
17:00 17:00 17:00 16:49
|
35 65 2 25
|
31,7000 31,7000 31,7000 31,6500
|
3 1 1 2 |
169 500 120 101 |
31.6000 31.5500 31.5000 31.4500 |
31.8000 31.8500 31.9000 31.9500 |
240 1345 290 90 |
1 1 1 1 |
|
| MEDINICE |
11,2000 |
17:00 |
40 |
11.40 |
-0.71 % |
200 |
11.0000 |
11.2000 |
70 |
11 |
123 |
[+] |
| ICE |
10.98 11.60 |
10.2600 12.5400 |
16:49 16:49 16:49 16:47
|
6 1 58 138
|
11,3000 11,1400 11,1400 11,1400
|
3 1 5 3 |
558 200 600 741 |
10.9800 10.9600 10.9400 10.9200 |
11.2800 11.3000 11.3800 11.4000 |
6 394 100 15 |
1 1 1 1 |
|
| MENNICA |
32,9000 |
17:00 |
1 |
33.40 |
-1.50 % |
67 |
32.5000 |
32.9000 |
533 |
4 |
120 |
[+] |
| MNC |
32.50 33.40 |
30.1000 36.7000 |
16:02 15:56 15:45 15:45
|
19 6 10 2
|
32,5000 32,9000 32,5000 32,6000
|
1 2 3 1 |
3 51 239 250 |
32.4000 32.3000 32.2000 32.1000 |
33.0000 33.4000 33.5000 34.0000 |
780 140 400 10 |
2 1 1 1 |
|
| MERCATOR |
39,3500 |
17:00 |
15 |
39.75 |
-0.88 % |
203 |
39.3500 |
39.6000 |
113 |
3 |
134 |
[+] |
| MRC |
39.10 39.90 |
35.8000 43.7000 |
17:00 17:00 17:00 16:48
|
5 25 25 1
|
39,3500 39,3500 39,3500 39,7000
|
5 3 3 6 |
112 350 173 144 |
39.3000 39.2500 39.2000 39.1500 |
39.7000 39.7500 39.8000 39.8500 |
99 1 1 45 |
1 1 1 1 |
|
| MERCOR |
22,3000 |
16:47 |
1 |
22.30 |
-0.45 % |
100 |
21.9000 |
22.3000 |
118 |
1 |
22 |
[+] |
| MCR |
21.90 22.30 |
20.1000 24.5000 |
16:27 16:23 16:23 15:53
|
1 49 71 10
|
22,3000 21,9000 21,9000 21,9000
|
4 1 4 1 |
147 111 564 1 |
21.8000 21.6000 21.5000 21.4000 |
22.4000 22.5000 22.7000 22.9000 |
106 1100 3 202 |
1 3 1 2 |
|
| MEXPOLSKA |
3,5000 |
15:48 |
3 |
3.50 |
0.00 % |
10 |
3.3200 |
3.5000 |
2581 |
0 |
0 |
[+] |
| MEX |
3.50 3.50 |
3.1500 3.8500 |
09:00 17:00 09:21 09:00
|
2 2 3000 6
|
3,5000 3,5000 3,4000 3,3000
|
2 1 2 3 |
29 31 752 25 |
3.3000 3.2900 3.2600 3.2000 |
3.5400 3.5500 3.5700 3.6200 |
607 74 1029 380 |
1 1 2 1 |
|
| MFO |
34,5000 |
17:00 |
15 |
35.20 |
-2.54 % |
406 |
34.5000 |
34.9000 |
50 |
3 |
113 |
[+] |
| MFO |
34.50 35.20 |
31.7000 38.7000 |
15:38 13:56 12:44 12:24
|
94 11 28 10
|
34,5000 34,7000 34,6000 34,6000
|
2 1 1 1 |
51 42 300 5 |
34.3000 34.2000 34.1000 34.0000 |
35.0000 35.1000 35.2000 35.3000 |
100 2 157 114 |
1 1 3 1 |
|
| MILKILAND |
1,7600 |
17:01 |
1000 |
1.78 |
2.33 % |
1955 |
1.7600 |
1.7650 |
1750 |
50 |
89 |
[+] |
| MLK |
1.70 1.82 |
1.6000 1.9500 |
17:00 17:00 17:00 15:30
|
1229 490 1000 771
|
1,7600 1,7600 1,7600 1,7600
|
1 1 3 1 |
1333 1000 5100 1000 |
1.7250 1.7200 1.7150 1.7100 |
1.7700 1.7800 1.7900 1.8000 |
3000 4722 1544 4000 |
1 1 4 2 |
|
| MILLENNIUM |
16,0000 |
17:00 |
1701 |
16.12 |
-0.50 % |
190 |
16.0000 |
16.1000 |
1000 |
676 |
10 869 |
[+] |
| MIL |
15.95 16.28 |
14.5100 17.7300 |
17:00 17:00 17:00 17:00
|
478 1555 1555 477
|
16,0000 16,0000 16,0000 16,0000
|
3 1 2 2 |
3961 40 1513 601 |
15.9900 15.9800 15.9700 15.9600 |
16.1100 16.1300 16.1500 16.1600 |
130 451 11146 370 |
1 1 1 1 |
|
| MIRACULUM |
0,7500 |
17:00 |
10 |
0.75 |
0.00 % |
900 |
0.7220 |
0.7500 |
460 |
0 |
0 |
[+] |
| MIR |
0.75 0.75 |
0.6760 0.8240 |
17:00 16:35 16:35 13:41
|
10 501 499 500
|
0,7500 0,7220 0,7220 0,7500
|
2 1 2 1 |
3654 5130 9120 9250 |
0.7200 0.7180 0.7160 0.7140 |
0.7580 0.7600 0.7620 0.7660 |
1000 6100 7250 6000 |
1 3 1 1 |
|
| MIRBUD |
14,9000 |
17:01 |
193 |
14.80 |
0.95 % |
200 |
14.8600 |
14.9000 |
357 |
144 |
2 134 |
[+] |
| MRB |
14.50 14.90 |
13.3200 16.2800 |
17:00 17:00 17:00 17:00
|
10 550 100 400
|
14,9000 14,9000 14,9000 14,9000
|
1 2 2 1 |
13 851 157 26 |
14.7900 14.7700 14.7500 14.7400 |
14.9200 14.9300 14.9400 14.9500 |
1650 375 319 3675 |
3 3 2 7 |
|
| MLPGROUP |
79,6000 |
16:47 |
2 |
78.00 |
2.05 % |
16 |
78.0000 |
79.6000 |
196 |
0 |
33 |
[+] |
| MLG |
78.00 79.60 |
70.2000 85.8000 |
16:25 16:25 16:25 16:25
|
50 85 17 1
|
78,0000 78,0000 78,0000 78,0000
|
1 2 4 1 |
20 37 320 39 |
77.6000 77.0000 76.4000 76.2000 |
80.0000 80.4000 80.8000 81.2000 |
16 5 10 90 |
2 1 1 1 |
|
| MLSYSTEM |
16,0000 |
17:00 |
150 |
15.96 |
0.13 % |
150 |
16.0000 |
16.1200 |
1 |
7 |
117 |
[+] |
| MLS |
15.76 16.16 |
14.3800 17.5400 |
16:49 16:48 16:45 16:41
|
5 200 62 89
|
16,1400 16,0000 16,1200 16,1400
|
1 5 1 2 |
110 2923 3 253 |
15.9400 15.9000 15.8600 15.8200 |
16.1400 16.1600 16.1800 16.2000 |
136 63 38 301 |
2 1 2 2 |
|
| MOBRUK |
286,0000 |
17:00 |
5 |
284.50 |
0.88 % |
2 |
285.0000 |
286.0000 |
25 |
3 |
909 |
[+] |
| MBR |
283.50 287.00 |
256.5000 312.5000 |
16:49 16:49 16:49 16:49
|
1 1 1 1
|
285,0000 285,0000 285,5000 286,0000
|
1 2 4 8 |
2 10 61 90 |
284.5000 284.0000 283.5000 283.0000 |
287.0000 287.5000 288.0000 289.0000 |
63 31 205 216 |
2 2 3 2 |
|
| MOJ |
1,4000 |
15:18 |
600 |
1.41 |
-2.78 % |
5500 |
1.4000 |
1.4100 |
800 |
2 |
2 |
[+] |
| MOJ |
1.40 1.42 |
1.2700 1.5500 |
12:33 11:16 11:16 11:05
|
600 81 119 201
|
1,4000 1,4200 1,4100 1,4100
|
1 1 2 1 |
3000 1500 1947 555 |
1.3300 1.3200 1.2900 1.2100 |
1.4200 1.4400 1.4500 1.4600 |
2820 5148 1000 720 |
2 1 1 1 |
|
| MOL |
34,3600 |
17:00 |
10 |
34.20 |
0.47 % |
5 |
34.3600 |
34.5000 |
52 |
171 |
5 874 |
[+] |
| MOL |
34.20 34.78 |
30.7800 37.6200 |
17:00 17:00 16:49 16:42
|
20 30 224 28
|
34,3600 34,3600 34,3600 34,5000
|
1 1 1 1 |
286 15 16 31 |
34.2000 34.0200 33.2400 33.0200 |
34.6800 34.8000 34.8600 34.8800 |
510 1417 1200 100 |
2 5 1 1 |
|
| MOLECURE |
6,0500 |
16:48 |
160 |
6.07 |
-0.33 % |
270 |
5.9400 |
6.0600 |
2039 |
13 |
77 |
[+] |
| MOC |
5.85 6.12 |
5.4700 6.6700 |
16:42 16:42 16:28 16:28
|
2 68 955 45
|
6,0500 6,0400 6,0500 6,0400
|
1 1 1 3 |
300 75 34 229 |
5.8800 5.8700 5.8600 5.8500 |
6.0700 6.1000 6.1100 6.1200 |
323 1780 294 740 |
1 3 1 2 |
|
| MONNARI |
5,1000 |
12:02 |
5 |
5.10 |
0.39 % |
200 |
5.0800 |
5.1000 |
538 |
0 |
1 |
[+] |
| MON |
5.10 5.10 |
4.5900 5.6000 |
11:02 10:59 10:53 10:53
|
3 2 10 40
|
5,1000 5,1000 5,1000 5,1000
|
3 3 3 5 |
1796 1227 3504 1822 |
5.0600 5.0400 5.0200 5.0000 |
5.1200 5.1400 5.1800 5.2000 |
660 1400 2 2856 |
2 2 1 6 |
|
| MOSTALPLC |
15,2500 |
17:00 |
1 |
15.65 |
-1.93 % |
254 |
15.2500 |
15.5500 |
2 |
3 |
47 |
[+] |
| MSP |
15.20 15.65 |
14.1000 17.2000 |
15:21 15:21 15:20 15:20
|
2 2 2 2
|
15,2500 15,2500 15,2500 15,2500
|
2 2 1 1 |
261 213 200 450 |
15.2000 15.1000 15.0000 14.9000 |
15.6000 15.6500 15.8500 16.0000 |
76 88 100 114 |
1 1 1 2 |
|
| MOSTALWAR |
6,9000 |
16:40 |
300 |
6.90 |
-0.58 % |
24 |
6.8800 |
6.9000 |
1000 |
1 |
6 |
[+] |
| MSW |
6.88 6.90 |
6.2200 7.5800 |
16:35 16:35 16:35 16:07
|
76 200 140 10
|
6,8800 6,8800 6,8800 6,8800
|
1 4 2 2 |
211 913 437 4 |
6.8600 6.8400 6.8200 6.8000 |
6.9200 6.9400 6.9600 6.9800 |
300 108 447 170 |
2 1 2 1 |
|
| MOSTALZAB |
6,3300 |
17:01 |
745 |
6.38 |
-0.78 % |
350 |
6.3200 |
6.3400 |
376 |
20 |
128 |
[+] |
| MSZ |
6.31 6.39 |
5.7500 7.0100 |
17:00 17:00 17:00 16:23
|
12 2 6 10
|
6,3300 6,3300 6,3300 6,3400
|
1 3 1 4 |
177 1380 528 2473 |
6.3100 6.3000 6.2900 6.2800 |
6.3500 6.3700 6.3800 6.3900 |
840 555 730 1300 |
1 2 1 1 |
|
| MOVIEGAMES |
10,2400 |
17:00 |
2 |
10.24 |
0.00 % |
2 |
10.1600 |
10.2400 |
51 |
4 |
36 |
[+] |
| MOV |
10.12 10.24 |
9.2200 11.2600 |
17:00 16:49 16:38 16:38
|
48 272 19 200
|
10,2400 10,1800 10,1800 10,1800
|
2 2 2 1 |
229 589 15 10 |
10.1400 10.1200 10.1000 10.0600 |
10.2600 10.3600 10.3800 10.4000 |
736 20 50 9 |
2 1 1 1 |
|
| MURAPOL |
38,6000 |
17:00 |
425 |
38.50 |
0.39 % |
222 |
38.5500 |
38.6000 |
1 |
6 |
235 |
[+] |
| MUR |
38.40 38.75 |
34.6500 42.3500 |
17:00 17:00 17:00 17:00
|
20 7 40 7
|
38,6000 38,6000 38,6000 38,6000
|
3 3 3 5 |
194 1821 163 475 |
38.5000 38.4500 38.4000 38.3500 |
38.7500 38.9000 39.0000 39.1000 |
177 127 621 368 |
1 2 1 1 |
|
| MUZA |
10,0000 |
09:12 |
19 |
10.00 |
-1.96 % |
501 |
9.9000 |
10.2500 |
732 |
0 |
1 |
[+] |
| MZA |
10.00 10.00 |
9.0000 11.0000 |
09:01 09:00 09:00 09:00
|
19 97 5 2
|
10,0000 10,0000 10,0000 10,0000
|
1 1 1 0 |
766 70 164 0 |
9.8000 6.7800 6.0000 0.0000 |
10.4500 11.0000 11.2000 11.8000 |
320 1000 200 53 |
1 1 1 1 |
|
| MWTRADE |
3,2400 |
17:00 |
2185 |
3.30 |
-6.36 % |
1815 |
3.2400 |
3.3200 |
495 |
13 |
41 |
[+] |
| MWT |
3.20 3.32 |
2.9800 3.6200 |
15:35 11:06 11:06 11:05
|
6000 276 352 5
|
3,2400 3,2000 3,2000 3,3200
|
2 1 1 1 |
533 224 600 4 |
3.2200 3.2000 3.1400 3.0800 |
3.4600 3.4800 3.5800 3.6000 |
1017 760 502 1134 |
1 5 3 1 |
|
| NANOGROUP |
2,7250 |
17:00 |
276 |
2.68 |
4.41 % |
100 |
2.7200 |
2.7250 |
280 |
41 |
111 |
[+] |
| NNG |
2.61 2.73 |
2.4150 2.9450 |
16:46 16:46 16:46 16:46
|
1557 506 500 437
|
2,7250 2,7200 2,7150 2,7150
|
1 1 1 1 |
700 1981 169 1000 |
2.6900 2.6600 2.6550 2.6400 |
2.7300 2.7350 2.7400 2.7450 |
1000 2700 13560 6870 |
1 3 1 3 |
|
| NEPTIS |
13,7000 |
15:45 |
180 |
14.20 |
0.00 % |
640 |
13.7000 |
14.1000 |
620 |
1 |
9 |
[+] |
| YAN |
13.70 14.20 |
12.8000 15.6000 |
14:46 14:28 14:27 12:31
|
25 3 3 410
|
14,1000 14,1000 13,7000 13,7000
|
1 2 1 1 |
7 9 150 1000 |
13.5000 13.2000 13.1000 13.0000 |
14.5000 14.8000 14.9000 15.0000 |
183 160 1200 410 |
2 2 3 2 |
|
| NEUCA |
814,0000 |
17:00 |
1 |
801.00 |
3.83 % |
5 |
813.0000 |
814.0000 |
43 |
3 |
2 587 |
[+] |
| NEU |
793.00 816.00 |
721.0000 881.0000 |
17:00 16:49 16:49 16:49
|
5 2 8 1
|
814,0000 815,0000 815,0000 815,0000
|
3 1 1 4 |
73 20 14 77 |
810.0000 807.0000 805.0000 803.0000 |
815.0000 816.0000 817.0000 818.0000 |
130 21 17 47 |
1 3 4 2 |
|
| NEWAG |
98,9000 |
17:02 |
71 |
100.00 |
0.92 % |
10 |
98.6000 |
98.9000 |
50 |
12 |
1 208 |
[+] |
| NWG |
98.10 101.20 |
90.0000 110.0000 |
17:00 17:00 17:00 17:00
|
42 1 2 17
|
98,9000 98,9000 98,9000 98,9000
|
2 1 1 2 |
16 10 10 95 |
98.5000 98.4000 98.3000 98.2000 |
99.0000 99.6000 99.7000 99.8000 |
552 179 79 79 |
2 2 1 1 |
|
| NEXITY |
2,3200 |
09:48 |
50 |
2.24 |
0.87 % |
50 |
2.1600 |
2.3000 |
1000 |
0 |
0 |
[+] |
| NXG |
2.24 2.32 |
2.0200 2.4600 |
09:24 09:00 09:15 09:15
|
74 5 11 89
|
2,3000 2,2400 2,3000 2,1800
|
1 2 2 1 |
100 225 106 100 |
1.9800 1.9700 1.9200 1.9000 |
2.3200 2.3400 2.3600 2.3800 |
700 4214 2071 125 |
2 3 2 1 |
|
| NOCTILUCA |
89,8000 |
17:00 |
2 |
90.80 |
-0.88 % |
7 |
89.0000 |
89.8000 |
78 |
1 |
115 |
[+] |
| NCL |
88.00 92.00 |
81.8000 99.8000 |
16:47 16:46 16:02 16:02
|
2 2 22 50
|
89,8000 89,8000 88,4000 88,4000
|
1 5 2 5 |
40 50 11 307 |
88.8000 88.4000 88.2000 88.0000 |
90.0000 90.8000 91.0000 91.2000 |
100 12 24 154 |
1 1 1 1 |
|
| NOVAVISGR |
1,1800 |
16:47 |
1000 |
1.20 |
0.85 % |
44649 |
1.1700 |
1.1800 |
1129 |
20 |
23 |
[+] |
| NVG |
1.17 1.20 |
1.0780 1.3140 |
16:03 14:34 14:24 13:06
|
1000 1000 100 1
|
1,1800 1,1800 1,1800 1,1700
|
1 3 1 7 |
24 6926 1453 5600 |
1.1680 1.1640 1.1620 1.1600 |
1.1940 1.1960 1.1980 1.2000 |
383 75 3445 20167 |
2 4 3 4 |
|
| NOVITA |
103,0000 |
17:00 |
1 |
104.50 |
-1.44 % |
8 |
101.5000 |
103.0000 |
48 |
0 |
14 |
[+] |
| NVT |
101.50 104.50 |
94.2000 114.5000 |
17:00 16:38 16:33 16:08
|
2 23 15 5
|
103,0000 101,5000 101,5000 102,0000
|
2 2 1 1 |
32 7 16 15 |
101.0000 99.0000 98.4000 98.2000 |
103.5000 104.0000 104.5000 105.0000 |
189 18 13 10 |
1 1 1 1 |
|
| NTCAPITAL |
0,5500 |
17:00 |
130 |
0.56 |
-1.43 % |
10499 |
0.5300 |
0.5500 |
4720 |
36 |
19 |
[+] |
| NTC |
0.52 0.56 |
0.5040 0.6160 |
15:42 15:24 15:15 15:10
|
1980 10 1 4109
|
0,5440 0,5440 0,5300 0,5400
|
2 3 2 2 |
3130 5459 1350 2600 |
0.5220 0.5200 0.5180 0.5160 |
0.5560 0.5580 0.5600 0.5640 |
500 2286 4240 7828 |
1 1 2 4 |
|
| NTTSYSTEM |
8,6400 |
16:28 |
490 |
8.60 |
0.47 % |
540 |
8.6400 |
8.6600 |
973 |
5 |
42 |
[+] |
| NTT |
8.54 8.78 |
7.7400 9.4600 |
15:00 14:14 14:06 13:58
|
2 10 92 2
|
8,6400 8,6200 8,6000 8,5400
|
1 1 1 6 |
40 1378 339 1004 |
8.6200 8.6000 8.5600 8.5200 |
8.7200 8.7800 8.8000 8.8200 |
39 50 398 365 |
2 1 2 1 |
|
| ODLEWNIE |
9,6000 |
09:15 |
3842 |
9.60 |
0.00 % |
1000 |
9.5000 |
9.5800 |
19 |
4 |
41 |
[+] |
| ODL |
9.60 9.60 |
8.6400 10.5500 |
09:00 09:00 16:36 15:27
|
269 189 2 100
|
9,6000 9,6000 9,6000 9,4400
|
2 1 4 1 |
350 523 396 300 |
9.4600 9.4200 9.4000 9.3800 |
9.6000 9.6200 9.6400 9.6800 |
600 2 523 2210 |
1 1 1 2 |
|
| ONDE |
8,5200 |
17:00 |
104 |
8.54 |
-0.23 % |
10 |
8.3800 |
8.5200 |
47 |
13 |
107 |
[+] |
| OND |
8.34 8.61 |
7.6900 9.3900 |
17:00 17:00 17:00 17:00
|
145 50 25 62
|
8,5200 8,5200 8,5200 8,5200
|
1 3 3 2 |
435 134 418 403 |
8.3700 8.3600 8.3500 8.3400 |
8.5300 8.5400 8.5500 8.5600 |
110 472 100 50 |
1 2 1 1 |
|
| ONESANO |
0,8680 |
16:36 |
15 |
0.89 |
-2.91 % |
2485 |
0.8680 |
0.8940 |
93 |
65 |
58 |
[+] |
| ONO |
0.87 0.90 |
0.8060 0.9820 |
16:08 16:08 16:08 16:08
|
31 31 31 31
|
0,8680 0,8720 0,8780 0,8820
|
4 2 2 4 |
5682 130 124 6358 |
0.8660 0.8640 0.8620 0.8600 |
0.8980 0.9000 0.9040 0.9080 |
31 10 3908 5034 |
1 1 3 2 |
|
| OPONEOPL |
94,0000 |
17:00 |
40 |
93.40 |
1.95 % |
64 |
93.4000 |
94.0000 |
100 |
13 |
1 185 |
[+] |
| OPN |
92.40 95.00 |
84.2000 102.5000 |
17:00 17:00 16:37 15:48
|
406 21 1 1
|
94,0000 94,0000 94,0000 94,0000
|
3 2 2 1 |
72 17 3 6 |
93.0000 92.8000 92.6000 92.4000 |
94.8000 95.0000 95.8000 96.0000 |
42 487 148 1405 |
2 3 2 5 |
|
| OPTEAM |
3,3000 |
13:07 |
7 |
3.30 |
0.00 % |
210 |
3.2000 |
3.3000 |
3976 |
1 |
2 |
[+] |
| OPM |
3.30 3.30 |
2.9800 3.6200 |
13:00 16:44 16:44 16:44
|
586 31 200 169
|
3,3000 3,3000 3,2000 3,2000
|
4 1 2 1 |
3058 400 690 230 |
3.1600 3.1000 3.0000 2.9400 |
3.4000 3.5000 3.6200 3.6800 |
2000 300 975 218 |
2 1 1 1 |
|
| ORANGEPL |
8,9160 |
17:00 |
4823 |
9.10 |
-1.37 % |
9229 |
8.9140 |
8.9160 |
500 |
1 095 |
9 800 |
[+] |
| OPL |
8.86 9.11 |
8.1900 10.0100 |
17:00 17:00 17:00 17:00
|
177 384 372 383
|
8,9160 8,9160 8,9160 8,9160
|
2 2 2 3 |
1827 759 1459 5401 |
8.9120 8.8980 8.8960 8.8860 |
8.9420 8.9440 8.9500 8.9520 |
5 5741 38 5741 |
1 1 1 1 |
|
| ORCOGROUP |
4,7000 |
09:06 |
122 |
0.00 |
0.00 % |
44 |
4.0400 |
4.6600 |
419 |
0 |
0 |
[+] |
| OPG |
0.00 0.00 |
4.2400 5.1500 |
17:00 15:44 11:46 10:38
|
5 7 21 11
|
4,7000 4,7000 4,7600 4,7600
|
1 1 1 1 |
5000 30 353 20 |
4.0000 3.7600 3.6400 3.5000 |
4.6800 4.7000 4.7600 4.8200 |
1800 1731 288 1711 |
1 3 2 1 |
|
| OTLOG |
12,9800 |
16:37 |
1 |
12.50 |
3.02 % |
5 |
12.8600 |
12.9800 |
11 |
2 |
33 |
[+] |
| OTS |
12.50 13.56 |
11.2600 13.7400 |
16:23 16:23 16:16 15:29
|
8 2 13 2
|
12,9800 12,9600 12,9000 12,9000
|
1 3 1 1 |
39 30 230 10 |
12.8400 12.8200 12.8000 12.7800 |
13.2600 13.3200 13.3400 13.3600 |
8 2 9 5 |
1 1 1 1 |
|
| OTMUCHOW |
4,7200 |
09:00 |
1 |
4.72 |
3.96 % |
13 |
4.5200 |
4.6000 |
40 |
0 |
0 |
[+] |
| OTM |
4.72 4.72 |
4.2500 5.1800 |
16:10 15:10 10:08 10:08
|
60 15 479 11
|
4,5400 4,5400 4,5400 4,5600
|
2 1 1 1 |
986 5000 380 44 |
4.5000 4.4500 4.4200 4.4000 |
4.6200 4.6400 4.7200 4.9000 |
11 12 3463 500 |
1 1 3 1 |
|
| PANOVA |
16,1000 |
13:40 |
62 |
16.10 |
1.90 % |
100 |
15.9000 |
16.1000 |
31 |
0 |
1 |
[+] |
| NVA |
16.10 16.10 |
14.5000 17.7000 |
13:37 12:16 15:53 15:36
|
10 10 3 2
|
15,8000 15,8500 15,8500 15,8500
|
1 2 2 2 |
61 584 121 111 |
15.8500 15.8000 15.7500 15.7000 |
16.1500 16.2500 16.3000 16.4000 |
100 100 1041 62 |
1 1 2 1 |
|
| PASSUS |
84,4000 |
17:03 |
21 |
80.20 |
9.61 % |
301 |
84.4000 |
84.6000 |
351 |
8 |
669 |
[+] |
| PAS |
80.20 86.60 |
72.2000 88.2000 |
17:03 17:01 17:00 17:00
|
39 83 122 232
|
84,4000 84,4000 84,4000 84,4000
|
1 2 1 1 |
1 65 4 25 |
84.2000 83.8000 83.6000 83.4000 |
85.0000 86.4000 86.6000 86.8000 |
44 12 97 125 |
1 1 2 2 |
|
| PATENTUS |
3,3900 |
16:09 |
1 |
3.40 |
-0.29 % |
81 |
3.3300 |
3.3700 |
648 |
11 |
36 |
[+] |
| PAT |
3.31 3.43 |
3.0600 3.7400 |
16:09 16:05 15:53 15:51
|
26 500 500 1
|
3,3600 3,3600 3,3300 3,3600
|
1 1 3 1 |
935 800 1909 500 |
3.3200 3.3100 3.3000 3.2900 |
3.3900 3.4000 3.4200 3.4300 |
999 1980 400 369 |
1 2 1 1 |
|
| PCCEXOL |
2,4700 |
16:36 |
94 |
2.49 |
-0.80 % |
908 |
2.4700 |
2.4900 |
200 |
6 |
14 |
[+] |
| PCX |
2.47 2.50 |
2.2500 2.7300 |
13:56 13:13 13:13 13:12
|
5 735 1300 94
|
2,5000 2,4700 2,4800 2,5000
|
5 7 3 6 |
2778 3152 1800 2641 |
2.4600 2.4500 2.4400 2.4300 |
2.5000 2.5100 2.5200 2.5300 |
8839 1500 1770 500 |
12 2 5 1 |
|
| PCCROKITA |
67,8000 |
16:12 |
17 |
67.90 |
-0.15 % |
71 |
67.7000 |
68.0000 |
141 |
2 |
122 |
[+] |
| PCR |
67.20 68.60 |
61.2000 74.6000 |
15:57 15:57 15:41 15:41
|
5 29 22 10
|
67,8000 67,8000 67,9000 67,9000
|
3 4 1 5 |
110 135 50 291 |
67.6000 67.5000 67.3000 67.2000 |
68.1000 68.2000 68.3000 68.4000 |
6 141 10 21 |
1 1 1 2 |
|
| PCFGROUP |
3,4100 |
17:00 |
49 |
3.40 |
0.00 % |
671 |
3.4100 |
3.4400 |
5861 |
18 |
60 |
[+] |
| PCF |
3.40 3.46 |
3.0600 3.7400 |
16:49 16:49 16:49 16:36
|
139 411 29 10
|
3,4400 3,4400 3,4400 3,4400
|
4 1 3 1 |
2998 160 11113 500 |
3.4000 3.3900 3.3800 3.3750 |
3.4450 3.4550 3.4600 3.4850 |
1062 40 2555 169 |
2 1 2 1 |
|
| PEKABEX |
14,5000 |
17:00 |
15 |
14.70 |
-1.36 % |
31 |
14.5000 |
14.6000 |
5 |
8 |
114 |
[+] |
| PBX |
14.30 14.75 |
13.2500 16.1500 |
17:00 16:49 16:35 16:27
|
11 11 500 91
|
14,5000 14,5000 14,5000 14,3000
|
1 7 1 5 |
10 786 1 278 |
14.3500 14.3000 14.2500 14.2000 |
14.7500 14.8000 14.8500 14.9000 |
11 106 4 2 |
2 4 2 1 |
|
| PEKAO |
193,3000 |
17:03 |
59 |
195.00 |
-0.21 % |
372 |
193.2500 |
193.5500 |
137 |
594 |
115 989 |
[+] |
| PEO |
192.45 197.95 |
175.5000 214.5000 |
17:02 17:00 17:00 17:00
|
158 1113 13 31
|
193,3000 193,3000 193,3000 193,3000
|
3 2 2 2 |
332 512 265 621 |
193.2000 193.1500 193.1000 193.0500 |
193.9500 194.0000 194.0500 194.1500 |
4065 10000 909 946 |
1 1 1 1 |
|
| PEPCO |
26,5900 |
17:03 |
55 |
27.14 |
-0.89 % |
550 |
26.5700 |
26.5900 |
123 |
535 |
14 334 |
[+] |
| PCO |
26.59 27.20 |
24.4300 29.8500 |
17:03 17:00 17:00 17:00
|
543 1 1456 206
|
26,5900 26,5900 26,5900 26,5900
|
4 1 1 1 |
2750 206 1 7688 |
26.5600 26.5500 26.5400 26.5300 |
26.7600 26.7800 26.7900 26.8000 |
500 245 8 204 |
1 1 1 1 |
|
| PEPEES |
0,8950 |
14:23 |
20 |
0.90 |
0.00 % |
3844 |
0.8900 |
0.8950 |
2778 |
0 |
0 |
[+] |
| PPS |
0.90 0.90 |
0.8100 0.9900 |
09:01 17:00 16:35 16:35
|
2 10 468 532
|
0,9000 0,8950 0,8800 0,8800
|
1 1 2 1 |
21 396 2080 12 |
0.8750 0.8700 0.8550 0.8400 |
0.9000 0.9050 0.9200 0.9250 |
1998 126 4200 8852 |
1 1 2 2 |
|
| PGE |
10,4000 |
17:01 |
2000 |
10.28 |
2.21 % |
1281 |
10.3650 |
10.4000 |
1575 |
1 815 |
18 861 |
[+] |
| PGE |
10.19 10.50 |
9.2480 11.3000 |
17:00 17:00 17:00 17:00
|
49 5000 854 342
|
10,4000 10,4000 10,4000 10,4000
|
2 1 1 1 |
700 506 10 506 |
10.3500 10.3400 10.3300 10.3250 |
10.4100 10.4150 10.4200 10.4250 |
23149 10671 6072 17015 |
4 3 3 3 |
|
| PGFGROUP |
0,4980 |
17:00 |
123 |
0.54 |
-4.60 % |
2000 |
0.4910 |
0.4980 |
2668 |
38 |
19 |
[+] |
| PGV |
0.49 0.54 |
0.4400 0.5360 |
17:00 16:49 16:49 16:49
|
447 18 111 111
|
0,4980 0,5120 0,5100 0,5080
|
1 2 1 3 |
3000 3409 700 6600 |
0.4900 0.4880 0.4850 0.4800 |
0.5000 0.5100 0.5160 0.5400 |
2600 4000 3752 20000 |
1 1 1 1 |
|
| PHARMENA |
3,3200 |
11:00 |
650 |
3.23 |
-0.90 % |
6 |
3.2500 |
3.2800 |
286 |
1 |
4 |
[+] |
| PHR |
3.22 3.33 |
2.9100 3.5500 |
10:52 09:11 09:09 09:09
|
200 7 274 6
|
3,2200 3,3300 3,2200 3,2300
|
3 3 1 1 |
644 612 300 15 |
3.2200 3.2100 3.2000 3.1900 |
3.3000 3.3200 3.3300 3.3800 |
300 203 290 1061 |
1 1 2 1 |
|
| PHN |
9,9600 |
17:00 |
222 |
10.10 |
0.61 % |
75 |
9.9600 |
10.2000 |
608 |
25 |
253 |
[+] |
| PHN |
9.94 10.20 |
9.1000 11.1000 |
16:35 15:25 13:23 13:23
|
300 50 353 50
|
9,9600 9,9600 9,9600 9,9800
|
1 1 1 2 |
10 473 204 340 |
9.8800 9.8400 9.8200 9.8000 |
10.2500 10.3000 10.3500 10.4500 |
130 707 2525 731 |
2 4 3 2 |
|
| PHOTON |
2,0000 |
17:00 |
8 |
1.99 |
4.17 % |
217 |
1.9700 |
2.0000 |
982 |
4 |
8 |
[+] |
| PEN |
1.94 2.04 |
1.7950 2.1800 |
17:00 16:26 15:33 15:29
|
2 230 270 730
|
2,0000 1,9950 1,9950 1,9950
|
2 1 1 1 |
2370 200 199 10 |
1.9650 1.9600 1.9550 1.9500 |
2.0100 2.0200 2.0300 2.0400 |
1100 1090 500 835 |
2 1 1 1 |
|
| PKNORLEN |
101,2000 |
17:00 |
708 |
102.00 |
-0.67 % |
293 |
101.1800 |
101.2000 |
12638 |
2 402 |
242 323 |
[+] |
| PKN |
99.31 102.40 |
91.8000 112.2000 |
17:00 17:00 17:00 17:00
|
259 267 481 496
|
101,2000 101,2000 101,2000 101,2000
|
3 2 2 3 |
1412 193 979 1235 |
101.1600 101.1400 101.1200 101.1000 |
101.3000 101.3200 101.3800 101.4000 |
25 1136 1075 116 |
1 2 2 2 |
|
| PKOBP |
75,3200 |
17:03 |
3 |
76.10 |
-0.11 % |
2010 |
75.3000 |
75.3200 |
16624 |
1 750 |
132 216 |
[+] |
| PKO |
75.02 76.64 |
68.5000 83.7000 |
17:03 17:01 17:00 17:00
|
100 221233 27 640
|
75,3200 75,3200 75,3200 75,3200
|
3 3 2 3 |
3018 2114 473 349 |
75.2800 75.2600 75.2200 75.2000 |
75.5000 75.6000 75.6200 75.6600 |
12125 92 19442 4212 |
2 1 2 2 |
|
| PKPCARGO |
15,2000 |
17:03 |
150 |
15.45 |
-1.36 % |
2 |
15.1900 |
15.2000 |
1499 |
45 |
693 |
[+] |
| PKP |
15.16 15.58 |
13.9100 16.9900 |
17:00 17:00 17:00 17:00
|
1 2 2 2
|
15,2000 15,2000 15,2000 15,2000
|
1 2 5 3 |
47 613 551 591 |
15.1800 15.1700 15.1600 15.1500 |
15.3600 15.3800 15.3900 15.4000 |
3 313 1 242 |
1 2 1 5 |
|
| PLAYWAY |
261,5000 |
17:00 |
30 |
267.50 |
-2.06 % |
14 |
261.5000 |
263.0000 |
4 |
1 |
305 |
[+] |
| PLW |
261.50 267.50 |
241.0000 294.0000 |
17:00 17:00 17:00 16:49
|
5 4 1 5
|
261,5000 261,5000 261,5000 262,0000
|
10 2 12 8 |
109 36 313 221 |
261.0000 260.5000 260.0000 259.0000 |
264.0000 265.0000 265.5000 267.0000 |
75 38 33 21 |
3 1 1 4 |
|
| PLAZACNTR |
2,5500 |
17:00 |
209 |
2.29 |
11.35 % |
50 |
2.5400 |
2.5500 |
491 |
31 |
75 |
[+] |
| PLZ |
2.28 2.57 |
2.2650 2.7650 |
17:00 17:00 16:49 16:47
|
26 465 90 9
|
2,5500 2,5500 2,5450 2,5150
|
1 1 1 1 |
20 35150 150 20 |
2.5150 2.5100 2.5000 2.4900 |
2.5550 2.5600 2.5900 2.6000 |
400 656 365 100 |
1 1 1 1 |
|
| POINTGROUP |
1,8250 |
10:30 |
10 |
1.83 |
0.00 % |
6 |
1.7550 |
1.8250 |
720 |
0 |
0 |
[+] |
| PGM |
1.83 1.83 |
1.6500 2.0100 |
10:30 10:30 10:30 09:00
|
10 10 10 7
|
1,8250 1,8250 1,8250 1,8300
|
1 1 2 1 |
2000 40 4610 4336 |
1.7500 1.7450 1.7400 1.7300 |
1.8300 1.8400 1.8550 2.0000 |
4193 4233 468 1962 |
1 1 1 3 |
|
| POLENERGIA |
59,0000 |
17:00 |
1 |
58.60 |
-0.34 % |
305 |
58.0000 |
59.0000 |
42 |
3 |
170 |
[+] |
| PEP |
58.00 60.00 |
52.8000 64.4000 |
16:44 16:42 16:40 16:34
|
5 10 4 6
|
58,2000 58,4000 58,6000 58,6000
|
2 2 2 1 |
173 74 100 38 |
57.8000 57.2000 57.0000 56.8000 |
59.2000 59.4000 59.8000 60.0000 |
667 1 80 1595 |
1 1 1 2 |
|
| POLICE |
8,1800 |
14:17 |
6 |
8.18 |
0.00 % |
44 |
8.1800 |
8.2000 |
220 |
0 |
1 |
[+] |
| PCE |
8.16 8.18 |
7.3800 8.9800 |
13:33 12:46 12:02 11:41
|
5 40 20 5
|
8,1600 8,1600 8,1600 8,1800
|
2 3 5 3 |
984 723 538 1120 |
8.1600 8.1400 8.1200 8.1000 |
8.3000 8.3200 8.3600 8.3800 |
100 247 50 938 |
1 1 1 1 |
|
| POLIMEXMS |
5,8400 |
17:00 |
3 |
5.89 |
0.34 % |
6 |
5.8300 |
5.8400 |
1015 |
259 |
1 513 |
[+] |
| PXM |
5.80 5.90 |
5.3100 6.4700 |
17:00 17:00 17:00 17:00
|
3 37 37 426
|
5,8400 5,8400 5,8400 5,8400
|
2 4 17 3 |
6 1268 12246 2621 |
5.8200 5.8100 5.8000 5.7900 |
5.8500 5.8600 5.8700 5.8800 |
1271 508 7000 1002 |
2 1 2 2 |
|
| POLTREG |
25,6000 |
16:48 |
5 |
27.00 |
-1.54 % |
20 |
25.6000 |
25.8000 |
3 |
0 |
9 |
[+] |
| PTG |
25.30 27.00 |
24.3000 29.7000 |
14:02 14:02 14:02 14:02
|
79 3 1 50
|
25,4000 25,4000 25,4000 25,4000
|
2 1 3 2 |
147 4 252 106 |
25.4000 25.3000 25.2000 25.0000 |
27.0000 27.5000 27.9000 28.0000 |
195 64 50 61 |
1 2 1 2 |
|
| POLWAX |
1,3100 |
16:19 |
500 |
1.35 |
-2.24 % |
3150 |
1.3100 |
1.3350 |
2500 |
15 |
20 |
[+] |
| PWX |
1.31 1.35 |
1.2150 1.4850 |
16:16 16:14 16:14 15:49
|
600 2000 400 80
|
1,3100 1,3100 1,3100 1,3100
|
1 6 1 2 |
3522 12828 47 1588 |
1.3050 1.3000 1.2900 1.2800 |
1.3400 1.3450 1.3500 1.3600 |
21 221 2299 2000 |
1 1 2 1 |
|
| PRAGMAINK |
3,1400 |
14:18 |
5 |
3.14 |
0.00 % |
200 |
3.0600 |
3.1400 |
51 |
0 |
0 |
[+] |
| PRI |
3.14 3.14 |
2.8400 3.4400 |
14:18 14:18 10:58 09:00
|
5 5 5 5
|
3,1400 3,1400 3,1400 3,1400
|
1 3 3 1 |
200 720 960 478 |
3.0400 3.0200 3.0000 2.9600 |
3.1600 3.1800 3.2000 3.2200 |
162 20 52 20 |
2 1 2 1 |
|
| PROCHEM |
23,2000 |
15:48 |
2 |
22.70 |
2.20 % |
30 |
20.6000 |
23.2000 |
324 |
0 |
2 |
[+] |
| PRM |
22.70 23.20 |
20.5000 24.9000 |
15:47 09:28 09:28 09:00
|
88 7 3 2
|
22,9000 22,9000 22,7000 22,7000
|
2 1 2 1 |
108 64 83 10 |
20.4000 20.3000 20.0000 19.6500 |
23.3000 23.7000 23.8000 24.0000 |
53 40 25 39 |
1 1 1 1 |
|
| PROJPRZEM |
15,5000 |
14:09 |
1 |
15.35 |
1.31 % |
100 |
15.0000 |
15.5000 |
13 |
0 |
2 |
[+] |
| PJP |
15.35 15.50 |
13.8500 16.8500 |
12:50 12:50 09:00 17:00
|
103 22 1 2
|
15,5000 15,3500 15,3500 15,3000
|
1 1 2 1 |
18 50 1333 9 |
14.9500 14.9000 14.6000 14.5000 |
15.5500 15.6500 15.8000 15.8500 |
485 65 182 599 |
1 1 1 1 |
|
| PTWP |
130,0000 |
15:50 |
1 |
126.00 |
3.17 % |
3 |
125.0000 |
130.0000 |
148 |
0 |
62 |
[+] |
| PTW |
125.00 130.00 |
114.0000 138.0000 |
15:28 13:53 13:53 13:16
|
1 1 2 1
|
130,0000 125,0000 125,0000 129,0000
|
2 2 3 2 |
88 8 9 16 |
124.0000 122.0000 121.0000 120.0000 |
131.0000 133.0000 134.0000 136.0000 |
77 46 20 96 |
2 1 1 2 |
|
| PULAWY |
47,0000 |
17:00 |
100 |
47.00 |
-3.49 % |
130 |
46.5000 |
47.0000 |
96 |
1 |
28 |
[+] |
| ZAP |
46.80 48.00 |
42.3000 51.6000 |
14:36 14:28 14:28 14:15
|
55 54 6 1
|
47,5000 47,0000 47,2000 47,2000
|
1 1 2 1 |
40 60 297 60 |
46.4000 46.3000 45.8000 45.7000 |
47.5000 48.0000 48.5000 48.7000 |
252 346 60 168 |
1 5 1 2 |
|
| PURE |
4,7500 |
17:03 |
215 |
5.10 |
-6.86 % |
1048 |
4.7000 |
4.7500 |
6 |
46 |
222 |
[+] |
| PUR |
4.66 5.10 |
4.5900 5.6100 |
17:02 17:00 17:00 17:00
|
249 30 190 59
|
4,7500 4,7500 4,7500 4,7500
|
1 3 1 1 |
500 1035 53 1000 |
4.6700 4.6600 4.6500 4.6280 |
4.8660 4.8700 4.8900 4.8980 |
200 444 339 1373 |
1 1 2 2 |
|
| PZU |
61,8000 |
17:04 |
150 |
61.80 |
3.59 % |
4551 |
61.8000 |
61.9000 |
60 |
2 516 |
155 838 |
[+] |
| PZU |
61.40 62.44 |
55.6200 67.9800 |
17:04 17:03 17:03 17:03
|
1000 1946 11960 112
|
61,8000 61,8000 61,8000 61,8000
|
3 3 4 3 |
2584 6360 3888 7897 |
61.7800 61.7600 61.7400 61.7200 |
61.9200 61.9800 62.0000 62.1200 |
15200 200 6155 200 |
2 1 7 1 |
|
| QNATECHNO |
25,2000 |
16:27 |
136 |
26.30 |
-1.95 % |
100 |
25.0000 |
26.2000 |
230 |
1 |
26 |
[+] |
| QNA |
25.20 26.30 |
23.7000 28.9000 |
16:27 16:27 15:02 15:00
|
68 68 4 1
|
25,2000 25,2000 25,7000 25,7000
|
3 1 1 1 |
69 53 4 100 |
24.8000 24.6000 24.1000 24.0000 |
26.3000 26.5000 26.9000 27.8000 |
53 136 100 20 |
1 2 1 1 |
|
| QUERCUS |
12,8500 |
17:00 |
2243 |
12.35 |
4.47 % |
20 |
12.5000 |
12.8500 |
382 |
20 |
252 |
[+] |
| QRS |
12.35 12.95 |
11.1500 13.5500 |
17:00 17:00 17:00 16:37
|
359 1076 30 35
|
12,8500 12,8500 12,8500 12,7500
|
2 2 2 1 |
1695 200 845 1250 |
12.4500 12.4000 12.3500 12.3000 |
12.9000 12.9500 13.0000 13.1000 |
2354 1763 9420 6385 |
2 4 8 2 |
|
| RAEN |
0,5980 |
15:27 |
17 |
0.60 |
0.00 % |
1046 |
0.5880 |
0.5980 |
3 |
8 |
5 |
[+] |
| RAE |
0.59 0.60 |
0.5400 0.6580 |
14:54 10:39 10:22 10:18
|
20 2065 1500 1000
|
0,5870 0,6000 0,6000 0,6000
|
2 1 1 2 |
1450 18 1000 7000 |
0.5870 0.5850 0.5830 0.5750 |
0.5990 0.6000 0.6010 0.6040 |
1508 4935 1000 1678 |
2 1 1 2 |
|
| RAFAMET |
51,5000 |
16:45 |
69 |
51.00 |
0.98 % |
50 |
50.0000 |
51.5000 |
219 |
0 |
13 |
[+] |
| RAF |
49.60 51.50 |
46.0000 56.0000 |
16:45 16:43 15:09 14:13
|
8 15 50 15
|
51,5000 51,0000 50,0000 50,0000
|
4 5 2 1 |
265 363 41 45 |
49.6000 49.0000 48.0000 47.4000 |
52.5000 53.5000 54.5000 55.0000 |
42 418 5 67 |
2 1 1 2 |
|
| RAINBOW |
125,4000 |
17:00 |
61 |
125.00 |
0.48 % |
24 |
125.3000 |
125.4000 |
24 |
36 |
4 475 |
[+] |
| RBW |
123.60 126.00 |
112.5000 137.5000 |
17:00 17:00 17:00 17:00
|
15 15 1 1
|
125,4000 125,4000 125,4000 125,4000
|
2 1 2 2 |
2 250 2 8 |
124.9000 124.8000 124.7000 124.5000 |
125.5000 125.9000 126.0000 126.1000 |
2 524 1010 12 |
2 4 2 4 |
|
| RANKPROGR |
4,3200 |
17:00 |
263 |
4.18 |
3.47 % |
1500 |
4.2450 |
4.3200 |
2737 |
23 |
101 |
[+] |
| RNK |
4.18 4.32 |
3.7600 4.5900 |
17:00 17:00 17:00 17:00
|
1904 500 2500 160
|
4,3200 4,3200 4,3200 4,3200
|
1 1 1 1 |
400 49 300 5 |
4.2200 4.1750 4.1100 4.0550 |
4.3300 4.3400 4.3450 4.3700 |
400 1000 271 1500 |
1 1 1 1 |
|
| RAWLPLUG |
13,3000 |
17:00 |
8 |
13.15 |
1.14 % |
192 |
13.3000 |
13.6500 |
500 |
0 |
0 |
[+] |
| RWL |
13.15 13.30 |
11.8500 14.4500 |
09:00 17:00 16:22 14:07
|
2 18 2 344
|
13,1500 13,1500 13,4000 13,1000
|
1 1 3 1 |
180 120 518 156 |
13.2500 13.2000 13.1500 13.1000 |
14.0000 14.4500 14.5000 14.7000 |
480 298 70 389 |
1 1 1 2 |
|
| RELPOL |
5,2000 |
15:19 |
300 |
5.16 |
1.56 % |
670 |
5.1800 |
5.2400 |
291 |
45 |
237 |
[+] |
| RLP |
5.16 5.38 |
4.6500 5.6600 |
15:03 15:03 15:03 14:11
|
500 347 6 109
|
5,2000 5,2000 5,2200 5,2400
|
1 1 3 2 |
6 6 1450 10 |
5.1600 5.1400 5.1200 5.1000 |
5.2600 5.2800 5.3000 5.3400 |
728 1000 1006 300 |
2 1 3 1 |
|
| REMAK |
12,4000 |
14:35 |
10 |
12.50 |
-0.80 % |
50 |
12.1000 |
12.4000 |
82 |
0 |
4 |
[+] |
| RMK |
12.00 12.50 |
11.2500 13.7500 |
14:35 10:47 10:47 10:47
|
10 3 100 101
|
12,4000 12,0000 12,0500 12,0500
|
1 3 1 1 |
200 381 10 1 |
12.0500 12.0000 11.9500 11.8500 |
12.5000 12.6000 12.7500 12.8000 |
166 242 7 65 |
2 3 1 1 |
|
| RENDER |
77,0000 |
11:33 |
6 |
76.80 |
4.62 % |
1 |
74.6000 |
77.0000 |
89 |
0 |
4 |
[+] |
| RND |
76.80 77.00 |
69.2000 84.4000 |
11:33 09:25 09:00 09:00
|
14 30 2 1
|
76,8000 76,8000 76,8000 76,8000
|
2 1 1 2 |
32 29 28 19 |
74.2000 74.0000 73.8000 73.6000 |
77.4000 77.6000 77.8000 78.0000 |
123 2 22 72 |
1 1 1 2 |
|
| ROPCZYCE |
23,4000 |
16:42 |
30 |
23.20 |
0.43 % |
115 |
23.3000 |
23.4000 |
108 |
0 |
4 |
[+] |
| RPC |
23.20 23.40 |
20.9000 25.5000 |
16:42 16:42 16:32 16:32
|
50 20 20 20
|
23,4000 23,4000 23,3000 23,3000
|
1 1 1 1 |
200 10 438 10 |
23.2000 23.1000 23.0000 22.9000 |
23.5000 23.6000 23.7000 23.8000 |
170 120 220 49 |
4 2 2 2 |
|
| RYVU |
24,1000 |
17:00 |
29 |
24.75 |
-2.43 % |
63 |
24.1000 |
24.4500 |
2 |
34 |
823 |
[+] |
| RVU |
23.75 24.75 |
22.3000 27.2000 |
17:00 17:00 17:00 17:00
|
41 71 120 106
|
24,1000 24,1000 24,1000 24,1000
|
3 1 1 2 |
83 100 42 230 |
24.0000 23.9000 23.8500 23.8000 |
24.5000 24.5500 24.6000 24.7000 |
100 100 301 524 |
1 1 2 5 |
|
| SANOK |
20,4000 |
16:39 |
111 |
20.20 |
0.49 % |
100 |
20.3000 |
20.5000 |
379 |
3 |
69 |
[+] |
| SNK |
20.10 20.40 |
18.2000 22.2000 |
16:39 16:39 16:39 16:37
|
11 111 111 1
|
20,4000 20,4000 20,4000 20,3000
|
3 4 13 3 |
851 1446 848 13 |
20.2000 20.1000 20.0000 19.9000 |
20.6000 20.7000 20.8000 20.9000 |
537 5 174 258 |
3 1 3 4 |
|
| SANPL |
498,3000 |
17:00 |
14 |
502.00 |
0.06 % |
15 |
498.2000 |
499.0000 |
564 |
41 |
20 577 |
[+] |
| SPL |
492.60 506.40 |
451.8000 552.2000 |
17:00 17:00 17:00 17:00
|
2 26 22 8
|
498,3000 498,3000 498,3000 498,3000
|
2 2 2 2 |
15 24 65 11 |
497.7000 497.6000 497.2000 497.1000 |
499.2000 499.3000 499.6000 499.9000 |
95 100 103 107 |
1 1 2 1 |
|
| SANTANDER |
37,7400 |
13:54 |
2 |
38.27 |
0.37 % |
17 |
36.0000 |
38.9500 |
1294 |
0 |
9 |
[+] |
| SAN |
37.74 38.27 |
34.4450 42.0950 |
10:39 10:28 17:00 15:14
|
200 33 5 20
|
38,1350 38,2700 37,6000 37,7750
|
1 1 1 1 |
177 10 1 1 |
35.9850 34.0000 30.8000 0.0100 |
41.0000 41.4700 42.0000 44.0000 |
270 22 31 135 |
2 1 1 1 |
|
| SANWIL |
1,4100 |
16:33 |
388 |
1.38 |
2.92 % |
2978 |
1.3950 |
1.4100 |
4626 |
5 |
7 |
[+] |
| SNW |
1.38 1.41 |
1.2450 1.5150 |
16:33 15:59 15:56 15:56
|
628 71 1 43
|
1,4050 1,4050 1,4050 1,4000
|
3 2 1 3 |
1592 4180 24 1280 |
1.3750 1.3700 1.3600 1.3550 |
1.4200 1.4300 1.4400 1.4500 |
22 501 22 44 |
1 3 1 2 |
|
| SCPFL |
145,2000 |
17:00 |
1 |
146.00 |
0.14 % |
171 |
145.2000 |
146.0000 |
105 |
1 |
202 |
[+] |
| SCP |
145.20 147.00 |
131.4000 160.6000 |
17:00 16:49 16:49 16:34
|
23 3 6 3
|
145,2000 146,0000 145,2000 145,8000
|
12 3 1 1 |
350 546 136 30 |
145.0000 144.8000 144.6000 144.4000 |
146.4000 146.8000 147.0000 147.2000 |
50 75 391 25 |
1 2 4 1 |
|
| SECOGROUP |
28,0000 |
15:59 |
3 |
0.00 |
0.00 % |
270 |
28.0000 |
28.8000 |
604 |
0 |
0 |
[+] |
| SWG |
0.00 0.00 |
25.2000 30.8000 |
13:53 09:00 12:27 12:27
|
35 1 8 54
|
28,6000 28,8000 28,2000 28,2000
|
2 2 1 0 |
383 2 1 0 |
26.2000 26.0000 25.8000 0.0000 |
29.0000 29.4000 29.6000 30.0000 |
1031 120 50 1000 |
2 1 1 2 |
|
| SEKO |
8,3800 |
17:00 |
28 |
8.38 |
0.00 % |
689 |
8.3000 |
8.3800 |
675 |
0 |
3 |
[+] |
| SEK |
8.30 8.38 |
7.5600 9.2000 |
16:18 15:25 14:46 14:46
|
15 50 10 10
|
8,3000 8,3200 8,3800 8,3200
|
2 8 5 3 |
147 968 485 852 |
8.2800 8.2600 8.2400 8.2200 |
8.4000 8.4200 8.4400 8.4600 |
3412 1349 1366 1194 |
14 5 6 5 |
|
| SELENAFM |
38,0000 |
17:00 |
123 |
38.00 |
0.00 % |
1214 |
38.0000 |
38.5000 |
115 |
1 |
34 |
[+] |
| SEL |
37.60 38.50 |
34.2000 41.8000 |
16:26 15:27 12:22 12:06
|
1 2 8 68
|
37,8000 37,6000 37,8000 37,8000
|
1 1 1 1 |
308 22 1 14 |
37.6000 37.5000 37.4000 37.3000 |
39.3000 39.6000 39.7000 39.8000 |
24 374 104 150 |
1 2 1 1 |
|
| SELVITA |
45,0000 |
17:00 |
113 |
41.70 |
8.96 % |
127 |
44.5000 |
45.0000 |
623 |
82 |
3 578 |
[+] |
| SLV |
41.70 45.00 |
37.6000 45.8000 |
17:00 17:00 17:00 17:00
|
98 51 115 114
|
45,0000 45,0000 45,0000 45,0000
|
1 1 4 2 |
100 150 1260 400 |
44.4000 44.2000 44.1000 44.0000 |
45.1000 45.2000 45.3000 45.4000 |
256 110 127 177 |
2 1 3 4 |
|
| SERINUS |
0,7100 |
12:51 |
522 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
| SEN |
0.00 0.00 |
0.6400 0.7800 |
12:51 12:51 12:51 12:51
|
44 927 20 20
|
0,7100 0,7100 0,7080 0,7080
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
| SFINKS |
0,3800 |
17:01 |
400 |
0.39 |
-2.31 % |
1000 |
0.3790 |
0.3830 |
1295 |
17 |
6 |
[+] |
| SFS |
0.37 0.39 |
0.3510 0.4270 |
17:00 14:07 13:42 11:41
|
400 5 500 200
|
0,3800 0,3830 0,3790 0,3830
|
1 1 1 1 |
1000 1000 4000 3500 |
0.3780 0.3760 0.3750 0.3730 |
0.3900 0.3980 0.3990 0.4000 |
39990 4600 2900 21040 |
1 1 2 2 |
|
| SHOPER |
50,4000 |
17:00 |
99 |
50.60 |
0.80 % |
293 |
50.2000 |
50.4000 |
448 |
5 |
259 |
[+] |
| SHO |
50.20 51.40 |
45.6000 55.6000 |
17:00 16:46 16:46 16:32
|
8 9 1 7
|
50,4000 50,2000 50,4000 50,4000
|
4 1 4 2 |
98 34 331 199 |
50.0000 49.9000 49.8000 49.7000 |
51.0000 51.2000 51.4000 51.6000 |
200 199 150 304 |
1 1 1 3 |
|
| SILVANO |
4,9000 |
17:00 |
49 |
0.00 |
0.00 % |
62 |
4.9000 |
5.1000 |
268 |
0 |
0 |
[+] |
| SFG |
0.00 0.00 |
4.4100 5.3800 |
17:00 16:26 16:26 09:32
|
47 3 97 50
|
5,1000 4,8800 4,8800 5,1800
|
1 2 1 1 |
11 216 125 141 |
4.8800 4.8200 4.5900 4.5600 |
5.1800 5.2800 5.3000 5.3800 |
561 87 200 380 |
2 1 1 2 |
|
| SIMFABRIC |
1,7880 |
09:52 |
5 |
1.79 |
1.13 % |
25 |
1.7200 |
1.7700 |
500 |
0 |
0 |
[+] |
| SIM |
1.72 1.79 |
1.6100 1.9660 |
09:52 09:24 09:08 11:43
|
25 25 10 3
|
1,7860 1,7160 1,7880 1,7680
|
1 1 2 1 |
10 169 1122 873 |
1.7180 1.7160 1.7140 1.7100 |
1.7820 1.7840 1.7860 1.7880 |
990 7500 480 968 |
1 1 1 1 |
|
| SKARBIEC |
30,7000 |
10:39 |
1 |
30.10 |
0.00 % |
1 |
30.1000 |
30.5000 |
200 |
0 |
3 |
[+] |
| SKH |
30.10 30.70 |
27.1000 33.1000 |
10:39 09:47 09:25 17:00
|
3 22 58 21
|
30,7000 30,1000 30,1000 30,7000
|
1 4 1 2 |
561 701 1 32 |
30.0000 29.9000 29.7000 29.6000 |
30.7000 30.8000 31.0000 31.3000 |
694 423 41 1 |
1 2 2 1 |
|
| SKYLINE |
1,4400 |
12:00 |
128 |
1.44 |
6.67 % |
1772 |
1.4000 |
1.4500 |
5200 |
1 |
1 |
[+] |
| SKL |
1.40 1.44 |
1.3000 1.5800 |
10:24 10:23 10:01 16:39
|
100 100 500 120
|
1,4000 1,4400 1,4400 1,3500
|
2 1 1 2 |
9436 5000 4000 3109 |
1.3500 1.3000 1.2500 1.2000 |
1.5000 1.5200 1.5300 1.5400 |
900 2000 2440 1665 |
1 1 1 1 |
|
| SNIEZKA |
81,8000 |
16:48 |
22 |
82.00 |
1.49 % |
20 |
80.0000 |
81.8000 |
409 |
0 |
27 |
[+] |
| SKA |
80.20 82.00 |
73.8000 90.2000 |
16:46 16:39 16:28 16:28
|
14 1 3 18
|
81,8000 81,6000 81,6000 81,6000
|
1 1 1 1 |
20 3 12 9 |
79.8000 79.4000 79.2000 79.0000 |
82.0000 82.2000 82.4000 82.8000 |
162 13 20 10 |
4 1 1 1 |
|
| SONEL |
16,7000 |
14:07 |
30 |
16.75 |
0.00 % |
41 |
16.6500 |
16.8000 |
88 |
1 |
23 |
[+] |
| SON |
16.70 16.85 |
15.1000 18.4000 |
14:07 14:07 14:07 13:34
|
30 100 24 1
|
16,7000 16,7000 16,7000 16,7000
|
1 2 1 1 |
25 130 30 31 |
16.6000 16.5000 16.4000 16.3500 |
16.8500 16.9500 17.0000 17.1000 |
175 10 13 10 |
2 1 2 1 |
|
| SOPHARMA |
12,7500 |
13:18 |
10 |
0.00 |
0.00 % |
0 |
0.0000 |
0.0000 |
0 |
0 |
0 |
[+] |
| SPH |
0.00 0.00 |
11.5000 14.0000 |
12:36 12:36 11:57 11:57
|
140 110 11 11
|
12,5000 12,5000 12,4500 12,4500
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
| SPYROSOFT |
482,0000 |
16:39 |
4 |
488.00 |
0.21 % |
27 |
477.0000 |
482.0000 |
2 |
0 |
50 |
[+] |
| SPR |
482.00 488.00 |
440.0000 536.0000 |
16:39 16:39 16:39 16:01
|
2 1 1 4
|
482,0000 482,0000 483,0000 484,0000
|
2 1 1 1 |
179 1 4 8 |
476.0000 475.0000 474.0000 473.0000 |
483.0000 486.0000 487.0000 488.0000 |
24 17 1 2 |
2 2 1 2 |
|
| STALEXP |
3,0450 |
17:00 |
13483 |
3.07 |
-0.16 % |
1020 |
3.0350 |
3.0450 |
2000 |
93 |
282 |
[+] |
| STX |
3.03 3.07 |
2.7650 3.3750 |
17:00 17:00 17:00 16:49
|
872 224 355 372
|
3,0450 3,0450 3,0450 3,0350
|
12 1 7 2 |
5142 1000 9776 15174 |
3.0300 3.0250 3.0200 3.0150 |
3.0500 3.0550 3.0600 3.0650 |
285 2220 200 1525 |
1 2 2 1 |
|
| STALPROD |
245,0000 |
14:13 |
43 |
242.00 |
0.82 % |
50 |
245.0000 |
246.0000 |
15 |
0 |
34 |
[+] |
| STP |
242.00 245.00 |
218.0000 266.0000 |
14:12 13:47 13:47 13:47
|
7 5 5 1
|
245,0000 245,0000 245,0000 245,0000
|
3 7 5 5 |
193 100 138 61 |
243.0000 242.0000 241.0000 240.0000 |
247.0000 248.0000 249.0000 250.0000 |
106 20 65 125 |
4 3 4 5 |
|
| STALPROFI |
8,2200 |
16:35 |
30 |
8.24 |
0.00 % |
199 |
8.1600 |
8.2200 |
230 |
1 |
10 |
[+] |
| STF |
8.16 8.24 |
7.4200 9.0600 |
15:58 13:49 13:49 13:49
|
20 40 80 2
|
8,2200 8,2200 8,2200 8,2200
|
4 5 6 3 |
452 1134 1463 459 |
8.1400 8.1200 8.1000 8.0800 |
8.2400 8.2600 8.2800 8.3000 |
340 165 545 241 |
4 3 5 3 |
|
| STAPORKOW |
3,8600 |
16:21 |
2000 |
4.00 |
-3.50 % |
300 |
3.8600 |
4.0000 |
2128 |
4 |
16 |
[+] |
| ZUK |
3.84 4.00 |
3.6000 4.4000 |
16:17 16:15 16:15 15:50
|
1000 285 26 1
|
3,8400 3,8400 3,8800 3,9800
|
2 1 1 1 |
2596 500 150 3 |
3.8400 3.8200 3.7200 3.6400 |
4.0800 4.1000 4.1600 4.2000 |
805 1637 1250 990 |
1 3 1 2 |
|
| SUNEX |
4,3100 |
15:53 |
364 |
4.30 |
-1.15 % |
100 |
4.2200 |
4.3000 |
937 |
10 |
44 |
[+] |
| SNX |
4.18 4.35 |
3.8700 4.7300 |
15:37 14:13 14:13 14:12
|
260 16 4 72
|
4,3000 4,3300 4,3250 4,2200
|
2 1 7 2 |
33 3 2699 6 |
4.2100 4.2050 4.2000 4.1950 |
4.3050 4.3400 4.3450 4.3500 |
55 99 93 2765 |
2 1 1 1 |
|
| SYGNITY |
92,2000 |
17:00 |
10 |
93.00 |
-2.54 % |
3 |
92.2000 |
92.4000 |
182 |
7 |
628 |
[+] |
| SGN |
92.00 95.00 |
83.8000 102.0000 |
16:48 16:37 16:36 16:34
|
11 1 1 5
|
92,4000 92,4000 92,0000 92,4000
|
1 4 2 1 |
9 39 38 42 |
92.0000 91.8000 91.6000 91.4000 |
92.6000 92.8000 93.0000 93.8000 |
1000 671 157 1 |
1 2 2 1 |
|
| SYNEKTIK |
260,0000 |
17:00 |
79 |
256.20 |
2.04 % |
5 |
260.0000 |
261.8000 |
75 |
23 |
5 966 |
[+] |
| SNT |
256.20 268.00 |
230.6000 281.8000 |
17:00 17:00 17:00 17:00
|
45 35 1 1
|
260,0000 260,0000 260,0000 260,0000
|
1 1 5 1 |
105 1 159 8 |
259.8000 259.4000 259.0000 258.8000 |
262.4000 262.8000 263.0000 263.4000 |
30 140 140 140 |
1 1 1 1 |
|
| SYNTHAVERSE |
4,0200 |
17:00 |
71 |
4.03 |
-0.12 % |
1577 |
3.9800 |
4.0200 |
3823 |
20 |
79 |
[+] |
| SVE |
3.98 4.04 |
3.6250 4.4250 |
17:00 17:00 16:35 16:35
|
29 20 53 500
|
4,0200 4,0200 3,9800 3,9800
|
1 2 1 3 |
3 303 3 8596 |
3.9750 3.9700 3.9650 3.9600 |
4.0250 4.0350 4.0400 4.0500 |
759 892 1742 550 |
2 1 3 2 |
|
| TALEX |
19,9000 |
09:01 |
2 |
19.90 |
1.53 % |
103 |
19.5000 |
19.9000 |
87 |
0 |
0 |
[+] |
| TLX |
19.90 19.90 |
18.0000 21.8000 |
09:01 09:01 09:01 09:01
|
2 2 2 2
|
19,9000 19,9000 19,9000 19,9000
|
2 1 1 1 |
203 68 1 30 |
19.2000 19.1000 18.9000 18.1000 |
20.0000 20.2000 20.4000 20.6000 |
50 22 66 82 |
1 1 1 1 |
|
| TARCZYNSKI |
120,5000 |
16:17 |
1 |
121.50 |
-1.63 % |
1 |
120.5000 |
122.5000 |
2 |
0 |
1 |
[+] |
| TAR |
118.00 123.00 |
109.5000 133.5000 |
15:56 09:48 09:08 09:08
|
1 5 1 1
|
123,0000 120,0000 118,0000 119,0000
|
2 2 2 2 |
9 37 55 4 |
120.0000 119.5000 118.0000 117.5000 |
123.0000 123.5000 124.0000 124.5000 |
15 34 129 108 |
3 2 5 3 |
|
| TATRY MOUNTAIN |
94,0000 |
14:33 |
2 |
0.00 |
0.00 % |
4 |
88.0000 |
94.0000 |
617 |
0 |
0 |
[+] |
| TMR |
0.00 0.00 |
85.0000 103.0000 |
14:37 10:10 15:59 12:20
|
20 1 10 12
|
88,5000 94,0000 95,0000 95,0000
|
1 1 1 1 |
1 20 25 8 |
86.0000 85.0000 84.5000 80.5000 |
95.0000 103.0000 104.0000 105.0000 |
28 59 75 105 |
2 1 2 1 |
|
| TAURONPE |
10,0000 |
17:00 |
660 |
9.74 |
4.25 % |
2119 |
9.9980 |
10.0000 |
2393 |
3 971 |
39 256 |
[+] |
| TPE |
9.61 10.05 |
8.7660 10.7100 |
17:00 17:00 17:00 17:00
|
500 1000 40 200
|
10,0000 10,0000 10,0000 10,0000
|
1 1 1 1 |
2228 7089 1381 960 |
9.9960 9.9940 9.9920 9.9840 |
10.0050 10.0150 10.0200 10.0250 |
9181 13345 34377 16668 |
3 3 7 3 |
|
| TENDERHUT |
6,4200 |
13:33 |
20 |
6.34 |
1.26 % |
20 |
6.2400 |
6.4200 |
20 |
0 |
1 |
[+] |
| THG |
6.34 6.42 |
5.7200 6.9600 |
13:33 13:33 13:33 13:33
|
20 20 20 20
|
6,4000 6,3800 6,3600 6,3400
|
1 1 1 1 |
20 20 20 20 |
6.2200 6.2000 6.1800 6.1600 |
6.4400 6.4600 6.4800 6.5000 |
40 40 300 20 |
2 2 1 1 |
|
| TERMOREX |
0,6400 |
15:57 |
2045 |
0.64 |
-2.29 % |
955 |
0.6400 |
0.6550 |
7347 |
3 |
2 |
[+] |
| TRR |
0.64 0.64 |
0.5750 0.6950 |
12:03 09:59 17:00 16:24
|
15 500 70 1000
|
0,6350 0,6350 0,6550 0,6300
|
1 1 1 2 |
2985 500 500 2900 |
0.6350 0.6300 0.6250 0.6200 |
0.6650 0.6700 0.6750 0.6800 |
500 500 500 440 |
1 1 1 1 |
|
| TESGAS |
2,5800 |
15:04 |
200 |
2.61 |
-0.77 % |
100 |
2.5800 |
2.6000 |
1000 |
1 |
4 |
[+] |
| TSG |
2.58 2.61 |
2.3500 2.8700 |
12:34 12:34 10:22 09:00
|
942 58 200 36
|
2,6100 2,6100 2,6100 2,6100
|
3 5 6 3 |
1004 327 530 1015 |
2.5700 2.5600 2.5500 2.5400 |
2.6100 2.6200 2.6400 2.6500 |
1058 500 20 1000 |
2 1 1 2 |
|
| TEXT |
45,0000 |
17:01 |
206 |
45.10 |
-0.22 % |
15 |
44.9200 |
45.0000 |
250 |
48 |
2 167 |
[+] |
| TXT |
44.84 45.66 |
40.6000 49.6000 |
17:01 17:00 17:00 17:00
|
173 27 30 10
|
45,0000 45,0000 45,0000 45,0000
|
2 4 4 7 |
55 819 140 637 |
44.9000 44.8600 44.8400 44.8200 |
45.0400 45.1400 45.1600 45.1800 |
150 99 39 33 |
1 1 1 2 |
|
| TORPOL |
56,2000 |
17:00 |
38 |
55.50 |
1.44 % |
1108 |
56.1000 |
56.2000 |
136 |
13 |
734 |
[+] |
| TOR |
54.50 56.30 |
49.9500 61.0000 |
17:00 17:00 16:49 16:49
|
40 29 17 5
|
56,2000 56,2000 56,2000 56,2000
|
1 1 2 2 |
1 200 807 17 |
55.2000 55.1000 55.0000 54.8000 |
56.3000 56.4000 56.5000 56.6000 |
292 116 79 75 |
4 1 2 1 |
|
| TOYA |
9,3900 |
17:00 |
50 |
9.44 |
-0.53 % |
350 |
9.3900 |
9.4000 |
1000 |
37 |
348 |
[+] |
| TOA |
9.32 9.55 |
8.5000 10.3800 |
17:00 17:00 17:00 17:00
|
50 5 42 3
|
9,3900 9,3900 9,3900 9,3900
|
3 2 2 3 |
23 162 647 429 |
9.3500 9.3400 9.3300 9.3200 |
9.4100 9.4200 9.4300 9.4400 |
57 96 50 900 |
2 1 1 1 |
|
| TRAKCJA |
2,9650 |
17:03 |
87 |
3.00 |
-0.50 % |
382 |
2.9600 |
2.9700 |
1717 |
105 |
314 |
[+] |
| TRK |
2.93 3.04 |
2.7000 3.3000 |
17:03 17:02 17:00 17:00
|
100 100 600 6
|
2,9650 2,9650 2,9650 2,9650
|
3 1 6 2 |
1100 42 7206 2923 |
2.9500 2.9450 2.9400 2.9350 |
2.9850 2.9900 2.9950 3.0000 |
1923 2923 1923 644 |
1 3 1 1 |
|
| TRANSPOL |
3,8300 |
16:15 |
1 |
3.89 |
-1.29 % |
488 |
3.8300 |
3.8900 |
412 |
0 |
0 |
[+] |
| TRN |
3.83 3.89 |
3.5100 4.2700 |
15:59 11:01 09:00 16:28
|
10 3 5 74
|
3,8500 3,8900 3,8900 3,8800
|
4 1 1 1 |
5561 5 445 26 |
3.8100 3.7900 3.7700 3.7500 |
3.9000 3.9200 3.9400 3.9500 |
2570 5 210 7094 |
2 1 3 1 |
|
| TSGAMES |
89,7000 |
17:00 |
1 |
90.90 |
-0.77 % |
283 |
89.4000 |
89.7000 |
385 |
14 |
1 263 |
[+] |
| TEN |
88.10 91.00 |
81.9000 99.9000 |
17:00 17:00 17:00 16:48
|
1 40 10 27
|
89,7000 89,7000 89,7000 89,4000
|
1 1 2 2 |
10 132 182 78 |
89.0000 88.9000 88.8000 88.7000 |
90.1000 90.2000 90.3000 90.4000 |
143 11 32 2 |
1 3 3 2 |
|
| ULMA |
56,5000 |
16:20 |
9 |
56.50 |
0.00 % |
30 |
56.5000 |
57.0000 |
12 |
0 |
11 |
[+] |
| ULM |
54.50 56.50 |
51.0000 62.0000 |
16:20 16:13 15:47 09:00
|
16 145 30 1
|
56,5000 55,0000 54,5000 56,5000
|
1 2 1 2 |
55 178 15 46 |
55.0000 52.0000 51.5000 51.0000 |
58.5000 59.0000 59.5000 60.5000 |
149 65 17 40 |
2 1 2 1 |
|
| ULTGAMES |
12,7000 |
13:41 |
26 |
12.70 |
0.00 % |
100 |
12.4000 |
12.7000 |
873 |
6 |
74 |
[+] |
| ULG |
12.00 12.80 |
11.4500 13.9500 |
12:37 12:18 12:18 12:18
|
108 190 100 100
|
12,7000 12,7000 12,6500 12,6500
|
1 1 1 1 |
100 100 500 2000 |
12.3500 12.3000 12.2000 12.1000 |
12.8500 12.9500 13.0000 13.0500 |
42 800 554 1000 |
1 2 2 1 |
|
| UNIBEP |
12,4000 |
17:00 |
160 |
12.40 |
0.00 % |
60 |
12.3500 |
12.5000 |
69 |
5 |
65 |
[+] |
| UNI |
12.35 12.50 |
11.2000 13.6000 |
17:00 16:28 14:29 14:26
|
40 8 17 72
|
12,4000 12,5000 12,5000 12,3500
|
2 3 3 4 |
454 82 695 199 |
12.3000 12.2500 12.2000 12.1500 |
12.5500 12.6000 12.6500 12.7000 |
50 884 50 1151 |
1 5 1 3 |
|
| UNICREDIT |
268,1000 |
14:00 |
3 |
268.45 |
0.90 % |
10 |
269.0000 |
285.0000 |
13 |
0 |
27 |
[+] |
| UCG |
267.65 268.45 |
241.6500 295.2500 |
10:18 09:58 09:49 12:24
|
19 7 70 2
|
267,6500 268,0500 268,4500 265,7000
|
1 1 1 1 |
11 19 6 4 |
268.1000 262.0000 255.0500 255.0000 |
299.0000 299.9000 302.0000 305.0000 |
44 57 5 3 |
1 1 1 1 |
|
| UNIMOT |
128,0000 |
17:01 |
4 |
126.00 |
1.59 % |
250 |
127.0000 |
128.0000 |
82 |
2 |
289 |
[+] |
| UNT |
126.00 129.00 |
113.4000 138.6000 |
17:00 17:00 17:00 16:48
|
2 1 2 18
|
128,0000 128,0000 128,0000 126,0000
|
1 1 8 2 |
28 90 173 16 |
126.0000 125.8000 125.0000 124.8000 |
128.4000 128.8000 129.0000 129.2000 |
1 355 198 100 |
1 4 4 1 |
|
| URTESTE |
41,0000 |
16:37 |
1 |
39.70 |
3.27 % |
25 |
39.5000 |
41.0000 |
36 |
1 |
26 |
[+] |
| URT |
39.60 41.10 |
35.8000 43.6000 |
16:37 16:09 12:43 10:54
|
2 1 7 284
|
40,2000 40,5000 41,1000 41,0000
|
1 3 2 2 |
20 71 70 21 |
39.0000 38.6000 38.0000 37.0000 |
41.1000 41.4000 41.5000 41.8000 |
1 21 51 66 |
1 1 2 1 |
|
| VERCOM |
119,0000 |
17:00 |
68 |
122.40 |
-2.78 % |
229 |
119.0000 |
119.6000 |
1 |
2 |
248 |
[+] |
| VRC |
117.80 122.40 |
110.2000 134.6000 |
17:00 17:00 16:49 16:49
|
1 2 7 25
|
119,0000 119,0000 118,2000 118,4000
|
2 7 2 2 |
54 133 69 25 |
118.2000 118.0000 117.8000 117.6000 |
119.8000 120.0000 120.2000 120.4000 |
73 28 77 100 |
1 1 2 1 |
|
| VIGOSYS |
465,0000 |
16:48 |
10 |
476.00 |
-2.52 % |
10 |
464.0000 |
468.0000 |
10 |
0 |
119 |
[+] |
| VGO |
465.00 476.00 |
429.0000 522.0000 |
16:45 16:45 16:37 16:37
|
6 2 9 8
|
465,0000 465,0000 465,0000 465,0000
|
1 3 1 3 |
20 30 3 24 |
463.0000 462.0000 461.0000 460.0000 |
470.0000 474.0000 475.0000 477.0000 |
27 20 5 7 |
2 1 1 1 |
|
| VINDEXUS |
11,7500 |
11:19 |
1 |
11.60 |
0.86 % |
1299 |
11.7000 |
11.7500 |
1270 |
2 |
23 |
[+] |
| VIN |
11.55 11.75 |
10.4500 12.7500 |
10:36 10:17 09:46 09:46
|
1 125 93 567
|
11,6500 11,7500 11,7500 11,7500
|
1 2 3 6 |
2152 1011 787 2568 |
11.6500 11.6000 11.5500 11.5000 |
11.8000 11.8500 11.9000 11.9500 |
8054 1383 15565 770 |
4 3 5 5 |
|
| VIVID |
0,8120 |
16:48 |
3953 |
0.79 |
3.05 % |
42 |
0.8000 |
0.8100 |
20 |
162 |
132 |
[+] |
| VVD |
0.79 0.84 |
0.7100 0.8660 |
16:48 16:48 16:48 16:40
|
20 4000 27 1
|
0,8100 0,8100 0,8100 0,8100
|
4 1 3 1 |
131 20 2562 1449 |
0.7980 0.7960 0.7940 0.7920 |
0.8120 0.8140 0.8160 0.8180 |
341 11340 537 42 |
1 1 3 1 |
|
| VOTUM |
47,0000 |
16:49 |
1 |
47.35 |
0.32 % |
2 |
46.7000 |
46.9500 |
175 |
7 |
328 |
[+] |
| VOT |
46.75 47.70 |
42.6500 52.0000 |
16:33 16:28 16:19 16:19
|
54 1 8 1
|
46,7500 46,7500 46,7500 46,7500
|
2 2 6 2 |
11 12 90 24 |
46.6500 46.6000 46.5500 46.5000 |
47.0000 47.0500 47.1000 47.2000 |
41 43 44 50 |
2 2 1 1 |
|
| VOXEL |
148,0000 |
17:00 |
26 |
144.60 |
2.35 % |
104 |
148.0000 |
148.6000 |
39 |
5 |
664 |
[+] |
| VOX |
139.20 148.80 |
130.2000 159.0000 |
17:00 17:00 17:00 17:00
|
20 28 7 4
|
148,0000 148,0000 148,0000 148,0000
|
3 3 1 3 |
148 34 28 357 |
147.2000 147.0000 146.2000 146.0000 |
148.8000 149.0000 149.2000 149.4000 |
127 5 10 14 |
1 1 1 2 |
|
| VRGSA |
4,8000 |
17:00 |
20 |
4.87 |
-0.62 % |
265 |
4.7900 |
4.8000 |
4282 |
31 |
152 |
[+] |
| VRG |
4.75 4.87 |
4.3900 5.3400 |
17:00 16:06 15:32 15:27
|
60 20 113 338
|
4,8000 4,7900 4,7500 4,8000
|
1 1 1 1 |
355 365 460 548 |
4.7400 4.7300 4.7200 4.7100 |
4.8100 4.8200 4.8300 4.8400 |
200 237 180 277 |
1 1 1 1 |
|
| WARIMPEX |
2,4900 |
17:00 |
12 |
2.45 |
0.00 % |
430 |
2.4600 |
2.4900 |
6261 |
18 |
45 |
[+] |
| WXF |
2.45 2.49 |
2.2100 2.6900 |
17:00 16:36 15:57 15:57
|
40 10 1950 800
|
2,4900 2,4800 2,4500 2,4500
|
3 3 5 4 |
2050 2152 4551 2961 |
2.4500 2.4400 2.4300 2.4100 |
2.5000 2.5200 2.5300 2.5500 |
1000 561 210 1254 |
1 2 1 1 |
|
| WASKO |
1,7300 |
09:20 |
50 |
1.73 |
0.00 % |
50 |
1.6950 |
1.7000 |
2370 |
1 |
1 |
[+] |
| WAS |
1.73 1.73 |
1.5550 1.8950 |
09:20 16:49 16:49 16:45
|
500 11 689 10
|
1,7250 1,7300 1,7250 1,7250
|
1 1 2 1 |
500 500 620 500 |
1.6850 1.6800 1.6750 1.6700 |
1.7300 1.7350 1.7400 1.7450 |
8244 970 1555 5400 |
6 2 3 3 |
|
| WAWEL |
708,0000 |
16:34 |
1 |
704.00 |
0.00 % |
71 |
710.0000 |
712.0000 |
4 |
0 |
17 |
[+] |
| WWL |
704.00 708.00 |
634.0000 774.0000 |
16:34 15:14 10:14 09:40
|
20 3 1 1
|
708,0000 704,0000 708,0000 708,0000
|
1 3 1 1 |
7 9 22 5 |
702.0000 700.0000 698.0000 696.0000 |
714.0000 716.0000 718.0000 720.0000 |
2 14 41 43 |
1 1 3 6 |
|
| WIELTON |
6,5000 |
17:00 |
11 |
6.50 |
0.00 % |
5 |
6.4300 |
6.5000 |
1335 |
19 |
123 |
[+] |
| WLT |
6.40 6.52 |
5.8500 7.1500 |
17:00 16:44 16:39 16:39
|
311 150 248 500
|
6,5000 6,5000 6,5000 6,4800
|
1 2 4 2 |
5 402 1139 300 |
6.4200 6.4100 6.4000 6.3700 |
6.5200 6.5400 6.5500 6.5700 |
1272 225 1 131 |
4 2 1 1 |
|
| WIKANA |
7,3000 |
16:12 |
10 |
7.30 |
0.00 % |
34 |
7.2000 |
7.3000 |
1205 |
0 |
2 |
[+] |
| WIK |
7.20 7.30 |
6.6000 8.0000 |
16:06 09:00 17:00 16:43
|
7 190 1 201
|
7,2000 7,3000 7,3000 7,2500
|
2 2 1 1 |
1320 84 100 1500 |
7.0000 6.6000 6.5000 6.4500 |
7.5000 7.6000 7.9000 8.0000 |
220 2449 901 6824 |
1 3 1 4 |
|
| WIRTUALNA |
55,4000 |
17:02 |
30 |
57.20 |
-1.95 % |
564 |
55.3000 |
55.4000 |
20 |
53 |
2 937 |
[+] |
| WPL |
54.90 57.60 |
51.5000 62.9000 |
17:00 17:00 17:00 17:00
|
40 10 10 4
|
55,4000 55,4000 55,4000 55,4000
|
1 1 3 7 |
258 10 541 298 |
55.2000 55.1000 55.0000 54.9000 |
55.7000 55.8000 55.9000 56.1000 |
299 489 789 150 |
1 1 2 1 |
|
| WITTCHEN |
16,4400 |
17:00 |
302 |
16.80 |
-1.67 % |
1706 |
16.4000 |
16.4400 |
1424 |
15 |
243 |
[+] |
| WTN |
16.30 16.80 |
15.1200 18.4800 |
17:00 17:00 17:00 17:00
|
144 54 79 6
|
16,4400 16,4400 16,4400 16,4400
|
2 1 5 2 |
2 61 587 31 |
16.3600 16.3200 16.3000 16.2600 |
16.5600 16.6000 16.6400 16.6600 |
2 12 100 725 |
1 2 1 1 |
|
| WOODPCKR |
3,1000 |
14:03 |
500 |
3.04 |
1.97 % |
5 |
3.1100 |
3.1900 |
24 |
1 |
2 |
[+] |
| WPR |
3.04 3.20 |
2.7400 3.3400 |
13:10 13:10 13:10 13:10
|
78 2 15 5
|
3,2000 3,1900 3,1500 3,1400
|
2 2 1 1 |
599 20 85 536 |
3.1000 3.0400 3.0200 3.0100 |
3.2400 3.2600 3.2900 3.3000 |
5 200 431 8 |
1 1 2 2 |
|
| XPLUS |
2,3700 |
16:44 |
49 |
2.39 |
-0.84 % |
678 |
2.3200 |
2.3700 |
32 |
3 |
6 |
[+] |
| XPL |
2.30 2.39 |
2.1600 2.6200 |
15:48 15:25 14:34 10:52
|
5 442 558 99
|
2,3700 2,3200 2,3200 2,3700
|
3 1 1 1 |
705 300 640 200 |
2.3000 2.2700 2.2600 2.2500 |
2.3800 2.4000 2.4200 2.4300 |
90 400 50 200 |
1 1 1 1 |
|
| XTB |
70,0000 |
17:00 |
10 |
71.00 |
-0.06 % |
220 |
69.9800 |
70.0000 |
1092 |
104 |
7 259 |
[+] |
| XTB |
69.64 71.00 |
63.9000 78.1000 |
17:00 17:00 17:00 17:00
|
2 13 1659 42
|
70,0000 70,0000 70,0000 70,0000
|
2 3 3 2 |
150 72 239 3 |
69.9200 69.9000 69.8600 69.8400 |
70.0200 70.0400 70.1000 70.1200 |
47 76 33 258 |
2 2 1 2 |
|
| XTPL |
71,0000 |
17:00 |
9 |
71.50 |
0.14 % |
3 |
70.3000 |
71.0000 |
43 |
2 |
141 |
[+] |
| XTP |
69.10 71.50 |
64.4000 78.6000 |
17:00 16:49 16:46 16:44
|
1 1 1 1
|
71,0000 70,3000 70,4000 70,6000
|
2 1 1 1 |
50 2 20 37 |
70.0000 69.8000 69.6000 69.5000 |
71.2000 71.3000 71.4000 71.5000 |
175 199 270 1 |
1 1 2 1 |
|
| YARRL |
7,1800 |
17:00 |
157 |
7.32 |
-2.45 % |
343 |
7.1800 |
7.3200 |
1615 |
12 |
85 |
[+] |
| YRL |
7.18 7.36 |
6.6000 8.0400 |
17:00 17:00 17:00 17:00
|
180 55 55 55
|
7,1800 7,1800 7,1800 7,1800
|
1 1 1 2 |
714 250 4 136 |
7.1600 7.1400 7.1000 7.0800 |
7.3400 7.3600 7.4000 7.4400 |
34 2400 522 55 |
1 1 4 1 |
|
| ZABKA |
24,1800 |
17:00 |
8972 |
24.07 |
0.79 % |
865 |
24.1100 |
24.1800 |
5372 |
3 175 |
76 331 |
[+] |
| ZAB |
23.75 24.27 |
21.6700 26.4700 |
17:00 17:00 17:00 17:00
|
848 875 156 365
|
24,1800 24,1800 24,1800 24,1800
|
1 2 1 1 |
834 5257 8711 835 |
24.1000 24.0900 24.0800 24.0600 |
24.2000 24.2100 24.2200 24.2300 |
25035 7378 6815 1 |
7 8 5 1 |
|
| ZAMET |
0,7680 |
17:00 |
50 |
0.77 |
-0.52 % |
378 |
0.7640 |
0.7680 |
950 |
7 |
5 |
[+] |
| ZMT |
0.76 0.77 |
0.6960 0.8480 |
16:33 16:33 15:09 13:11
|
1042 399 107 395
|
0,7640 0,7660 0,7700 0,7680
|
1 6 2 3 |
699 6249 164 3204 |
0.7620 0.7600 0.7580 0.7520 |
0.7700 0.7720 0.7740 0.7760 |
400446 2707 600 853 |
2 2 2 1 |
|
| ZEPAK |
21,3500 |
17:00 |
16 |
21.40 |
-1.16 % |
67 |
21.3500 |
21.6000 |
150 |
5 |
114 |
[+] |
| ZEP |
21.35 21.65 |
19.2600 23.5000 |
16:45 16:43 16:41 16:41
|
10 10 1192 200
|
21,6000 21,6000 21,6500 21,6500
|
2 4 1 2 |
117 2337 100 80 |
21.2500 21.2000 21.1000 21.0500 |
21.6500 21.7500 21.8000 21.8500 |
3308 109 100 551 |
1 2 1 2 |
|
| ZREMB |
9,8000 |
17:00 |
18 |
9.60 |
2.51 % |
44 |
9.7000 |
9.8000 |
1669 |
10 |
97 |
[+] |
| ZRE |
9.56 9.80 |
8.6400 10.5600 |
17:00 17:00 17:00 17:00
|
167 2 2 2
|
9,8000 9,8000 9,8000 9,8000
|
1 1 1 1 |
310 10 80 2 |
9.6700 9.5600 9.5500 9.5200 |
9.8100 9.8200 9.8400 9.8700 |
1000 140 432 1000 |
1 1 2 1 |
|
| ZUE |
10,5500 |
16:43 |
130 |
10.45 |
0.96 % |
632 |
10.4500 |
10.5500 |
270 |
4 |
39 |
[+] |
| ZUE |
10.45 10.60 |
9.4200 11.4500 |
15:46 15:40 15:17 15:17
|
200 300 756 225
|
10,4500 10,4500 10,6000 10,6000
|
1 3 3 4 |
137 1034 580 62 |
10.4000 10.3000 10.2500 10.2000 |
10.6000 10.7000 10.8000 10.8500 |
1 199 745 449 |
1 1 2 3 |
|