| 06MAGNA |
2,4400 |
09:21 |
113 |
2.44 |
-0.81 % |
1784 |
2.4100 |
2.4400 |
1737 |
1 |
2 |
[+] |
| 06N |
2.44 2.46 |
2.2000 2.6800 |
09:20 09:09 09:00 09:00
|
600 4 9 3
|
2,4600 2,4600 2,4400 2,4400
|
2 2 4 6 |
4210 937 550 2282 |
2.4000 2.3900 2.3800 2.3700 |
2.4600 2.4700 2.4800 2.4900 |
411 778 2040 3215 |
2 3 3 5 |
|
| 11B |
137,3000 |
09:41 |
2 |
133.20 |
3.23 % |
51 |
137.2000 |
137.4000 |
36 |
4 |
558 |
[+] |
| 11B |
133.20 137.30 |
119.9000 146.5000 |
09:41 09:41 09:41 09:41
|
3 50 2 50
|
137,2000 137,2000 137,3000 137,2000
|
1 3 1 1 |
11 43 20 93 |
137.0000 135.7000 135.6000 135.3000 |
137.5000 137.9000 138.0000 138.1000 |
23 30 29 1 |
2 2 4 1 |
|
| 3RGAMES |
0,6520 |
09:31 |
243 |
0.66 |
-1.21 % |
7500 |
0.6500 |
0.6640 |
802 |
0 |
0 |
[+] |
| 3RG |
0.65 0.66 |
0.5980 0.7300 |
09:19 09:10 16:49 16:47
|
17 225 1156 1844
|
0,6640 0,6640 0,6600 0,6600
|
1 1 2 1 |
291 781 1064 1500 |
0.6420 0.6400 0.6320 0.6300 |
0.6660 0.6800 0.6840 0.6880 |
8763 3399 2687 1200 |
3 2 1 1 |
|
| 4MASS |
4,3500 |
09:39 |
32 |
4.33 |
0.35 % |
738 |
4.2800 |
4.3500 |
578 |
5 |
20 |
[+] |
| 4MS |
4.27 4.35 |
3.8950 4.7550 |
09:39 09:39 09:30 09:20
|
50 18 200 14
|
4,3500 4,3000 4,3000 4,2700
|
2 2 1 1 |
2 1536 1000 810 |
4.2750 4.2700 4.2650 4.2600 |
4.3600 4.3900 4.3950 4.4000 |
3000 100 375 780 |
1 1 1 2 |
|
| ABPL |
123,6000 |
09:41 |
10 |
124.60 |
1.31 % |
50 |
123.6000 |
125.2000 |
147 |
6 |
695 |
[+] |
| ABE |
123.40 127.60 |
112.2000 137.0000 |
09:41 09:41 09:41 09:41
|
2 90 3 110
|
123,6000 123,6000 123,4000 123,6000
|
2 1 1 2 |
57 8 50 110 |
123.4000 123.2000 123.0000 122.6000 |
125.4000 125.6000 125.8000 126.0000 |
168 16 13 178 |
2 2 1 3 |
|
| ACAUTOGAZ |
22,2000 |
09:27 |
6 |
21.90 |
0.91 % |
74 |
21.9000 |
22.2000 |
1 |
0 |
0 |
[+] |
| ACG |
21.90 22.20 |
19.7500 24.0000 |
09:21 09:06 15:39 10:05
|
3 2 3 51
|
22,2000 21,9000 22,0000 22,0000
|
3 3 4 4 |
424 33 46 332 |
21.8000 21.7000 21.6000 21.5000 |
22.3000 22.4000 22.5000 22.6000 |
71 1181 351 584 |
2 1 4 2 |
|
| ACTION |
28,9000 |
09:37 |
1 |
29.40 |
2.12 % |
1 |
28.5000 |
28.8500 |
259 |
2 |
65 |
[+] |
| ACT |
28.05 29.40 |
26.5000 32.3000 |
09:37 09:33 09:33 09:33
|
6 4 1 50
|
28,9000 28,9000 28,8500 28,9000
|
1 1 1 1 |
1 1 1 1 |
28.4500 28.4000 28.3500 28.3000 |
28.9000 28.9500 29.0000 29.0500 |
98 1 247 1 |
3 1 1 1 |
|
| ADIUVO |
0,5760 |
09:39 |
233 |
0.59 |
-2.04 % |
383 |
0.5600 |
0.5760 |
1860 |
3 |
1 |
[+] |
| ADV |
0.58 0.59 |
0.5300 0.6460 |
09:38 09:16 09:16 09:16
|
4 20 20 20
|
0,5840 0,5840 0,5840 0,5840
|
1 1 1 2 |
2000 13737 2000 5000 |
0.5500 0.5460 0.5420 0.5400 |
0.5840 0.5880 0.5960 0.6100 |
2436 9990 13133 487 |
1 1 2 1 |
|
| AGORA |
8,2400 |
09:29 |
40 |
8.14 |
2.23 % |
72 |
8.1400 |
8.2400 |
13 |
2 |
17 |
[+] |
| AGO |
8.08 8.24 |
7.3400 8.9400 |
09:24 09:20 09:20 09:20
|
293 57 2 228
|
8,1800 8,1600 8,1600 8,1600
|
1 1 1 2 |
255 2000 260 1260 |
8.1200 8.1000 8.0800 8.0600 |
8.2600 8.3000 8.3200 8.3400 |
200 3637 100 1150 |
1 4 1 1 |
|
| AGROTON |
4,8100 |
17:00 |
15 |
0.00 |
0.00 % |
10 |
4.7250 |
4.8100 |
5 |
0 |
0 |
[+] |
| AGT |
0.00 0.00 |
4.3300 5.2900 |
17:00 17:00 17:00 16:49
|
10 74 1 208
|
4,8100 4,8100 4,8100 4,5300
|
1 3 2 2 |
16 3 890 4786 |
4.5250 4.5200 4.5100 4.5000 |
4.8200 4.8250 4.8300 4.8350 |
208 20 216 10 |
1 1 2 1 |
|
| AIGAMES |
0,8200 |
09:31 |
15 |
0.82 |
0.24 % |
612 |
0.8180 |
0.8200 |
1661 |
0 |
0 |
[+] |
| ALG |
0.82 0.82 |
0.7380 0.8980 |
09:30 09:18 09:00 14:25
|
15 15 10 90
|
0,8200 0,8200 0,8180 0,8180
|
1 1 1 1 |
10 1624 10 500 |
0.7880 0.7780 0.7660 0.7640 |
0.8380 0.8500 0.8800 0.8900 |
6025 20 1600 342 |
1 1 1 1 |
|
| AILLERON |
16,1200 |
09:41 |
2 |
16.42 |
-10.34 % |
100 |
16.0600 |
16.1200 |
82 |
20 |
324 |
[+] |
| ALL |
15.42 16.62 |
14.7800 18.0600 |
09:41 09:41 09:41 09:39
|
59 25 720 50
|
16,1200 16,1200 16,1200 16,1200
|
1 1 2 1 |
50 300 141 102 |
16.0400 16.0200 16.0000 15.9800 |
16.1400 16.1600 16.2000 16.2800 |
200 560 607 134 |
1 1 1 1 |
|
| AIRWAY |
0,3040 |
09:30 |
988 |
0.32 |
0.33 % |
2700 |
0.3050 |
0.3165 |
1222 |
2 |
1 |
[+] |
| AWM |
0.30 0.32 |
0.2880 0.3510 |
09:16 09:16 09:16 09:00
|
50 50 50 999
|
0,3185 0,3185 0,3185 0,3195
|
1 1 4 2 |
2500 1964 106784 6932 |
0.3040 0.3035 0.3030 0.3020 |
0.3170 0.3175 0.3185 0.3195 |
1228 10100 14000 5201 |
1 1 2 2 |
|
| ALIOR |
121,9500 |
09:42 |
99 |
118.40 |
5.63 % |
261 |
121.9500 |
122.0000 |
2001 |
165 |
19 855 |
[+] |
| ALR |
118.30 122.00 |
106.6000 130.2000 |
09:42 09:42 09:42 09:42
|
24 103 14 160
|
121,9500 121,9500 121,9500 121,9500
|
2 4 3 2 |
246 649 466 244 |
121.9000 121.8500 121.8000 121.7500 |
122.1000 122.1500 122.2000 122.2500 |
122 179 123 25 |
2 2 2 1 |
|
| ALLEGRO |
27,4850 |
09:41 |
8 |
27.30 |
4.23 % |
3365 |
27.4850 |
27.4900 |
36 |
1 174 |
32 345 |
[+] |
| ALE |
27.15 27.92 |
24.5700 30.0300 |
09:41 09:41 09:41 09:41
|
70 67 58 521
|
27,4850 27,4850 27,4850 27,4850
|
2 2 4 3 |
810 2109 1195 2525 |
27.4800 27.4750 27.4700 27.4650 |
27.4950 27.5000 27.5050 27.5100 |
399 4514 2862 330 |
2 13 2 1 |
|
| ALTA |
1,6000 |
09:08 |
383 |
1.60 |
0.00 % |
536 |
1.5350 |
1.6050 |
500 |
1 |
2 |
[+] |
| AAT |
1.60 1.60 |
1.4400 1.7600 |
09:07 09:06 09:02 16:41
|
451 135 31 49
|
1,6000 1,6000 1,6000 1,6000
|
1 1 2 2 |
3034 1501 2 5759 |
1.5300 1.5200 1.5150 1.5100 |
1.6100 1.6200 1.6300 1.6800 |
4668 1000 2000 2150 |
1 1 1 1 |
|
| ALTUSTFI |
2,9000 |
09:31 |
4 |
2.88 |
0.69 % |
208 |
2.8400 |
2.9000 |
36 |
5 |
14 |
[+] |
| ALI |
2.88 2.90 |
2.6000 3.1600 |
09:19 09:19 09:19 09:19
|
1000 2500 75 1000
|
2,8900 2,8900 2,8900 2,8800
|
4 2 2 2 |
2242 3614 7 2002 |
2.8000 2.7600 2.7100 2.6700 |
2.9300 2.9400 2.9700 2.9900 |
439 2500 2500 1200 |
1 1 1 1 |
|
| AMBRA |
18,2000 |
09:39 |
4 |
18.28 |
1.45 % |
2376 |
18.2000 |
18.3600 |
107 |
2 |
40 |
[+] |
| AMB |
18.20 18.42 |
16.4600 20.1000 |
09:34 09:26 09:26 09:18
|
47 25 1 70
|
18,2000 18,2000 18,2000 18,4000
|
1 1 1 1 |
5 4 80 1200 |
18.1000 18.0800 18.0200 17.9600 |
18.3800 18.4200 18.4800 18.5000 |
500 259 500 2869 |
1 1 1 4 |
|
| AMICA |
51,8000 |
09:41 |
1 |
51.30 |
1.97 % |
271 |
52.0000 |
52.2000 |
202 |
4 |
194 |
[+] |
| AMC |
50.80 52.20 |
46.2000 56.4000 |
09:41 09:41 09:40 09:40
|
1 3 71 20
|
52,2000 52,2000 51,9000 52,0000
|
2 1 2 1 |
109 359 300 202 |
51.9000 51.8000 51.7000 51.6000 |
52.4000 52.5000 52.6000 52.7000 |
150 355 200 201 |
1 5 1 2 |
|
| AMREST |
11,7200 |
09:40 |
64 |
11.54 |
2.63 % |
123 |
11.7200 |
11.7400 |
974 |
16 |
190 |
[+] |
| EAT |
11.44 11.74 |
10.4000 12.6800 |
09:40 09:39 09:39 09:39
|
77 15 5 102
|
11,7200 11,7200 11,7200 11,7200
|
1 1 4 4 |
18 331 4580 3590 |
11.6800 11.6200 11.6000 11.5800 |
11.7600 11.7800 11.8000 11.8200 |
8 543 3250 1270 |
1 3 4 2 |
|
| ANSWEAR |
18,9200 |
09:38 |
5 |
19.30 |
1.18 % |
501 |
18.9000 |
18.9200 |
145 |
11 |
210 |
[+] |
| ANR |
18.78 19.30 |
17.3800 21.2000 |
09:35 09:34 09:33 09:30
|
1034 150 1000 35
|
18,9200 18,9200 18,9200 18,9200
|
1 2 1 1 |
65 250 200 55 |
18.8600 18.8000 18.7800 18.7200 |
18.9600 18.9800 19.0000 19.0200 |
12 55 960 35 |
1 1 2 1 |
|
| APATOR |
23,9000 |
09:41 |
1 |
23.80 |
4.82 % |
165 |
23.5000 |
23.9000 |
49 |
2 |
45 |
[+] |
| APT |
23.20 23.95 |
21.4500 26.1500 |
09:38 09:38 09:35 09:35
|
1 62 29 180
|
23,9500 23,9500 23,9500 23,9500
|
1 3 2 2 |
97 416 333 549 |
23.4500 23.3000 23.2500 23.2000 |
23.9500 24.0000 24.1000 24.2000 |
58 26 483 25 |
1 2 3 1 |
|
| APLISENS |
17,6000 |
09:16 |
1 |
17.60 |
-0.56 % |
206 |
17.6000 |
17.7000 |
490 |
0 |
5 |
[+] |
| APN |
17.60 17.60 |
15.8500 19.3500 |
09:09 09:00 17:00 15:22
|
298 2 2 2
|
17,6000 17,6000 17,7000 17,7000
|
1 2 1 3 |
1 301 200 600 |
17.2500 17.1000 17.0500 17.0000 |
17.8000 17.9000 18.0000 18.1000 |
87 46 300 14 |
1 1 1 1 |
|
| APSENERGY |
2,7900 |
09:11 |
359 |
2.75 |
1.45 % |
25 |
2.7300 |
2.7500 |
2728 |
1 |
2 |
[+] |
| APE |
2.75 2.79 |
2.4800 3.0200 |
09:05 09:03 09:03 09:03
|
179 74 25 1
|
2,7900 2,7900 2,7800 2,7600
|
1 2 5 1 |
81 725 8522 200 |
2.7200 2.7100 2.7000 2.6900 |
2.7900 2.8000 2.8100 2.8200 |
498 1777 25 1406 |
2 3 1 1 |
|
| ARCHICOM |
46,7000 |
09:18 |
1 |
46.60 |
1.30 % |
5 |
46.7000 |
47.4000 |
100 |
1 |
48 |
[+] |
| ARH |
46.60 47.70 |
42.0000 51.2000 |
09:18 09:17 09:17 09:17
|
99 1 105 10
|
46,7000 47,5000 47,5000 47,5000
|
2 2 1 1 |
151 165 30 30 |
46.6000 45.8000 45.5000 45.2000 |
47.5000 47.6000 47.7000 47.8000 |
94 40 434 562 |
1 1 2 3 |
|
| ARCTIC |
7,8900 |
09:40 |
5 |
7.71 |
2.07 % |
159 |
7.8700 |
7.8900 |
424 |
1 |
6 |
[+] |
| ATC |
7.71 7.89 |
6.9400 8.4800 |
09:33 09:33 09:30 09:17
|
33 17 50 50
|
7,8900 7,8500 7,8500 7,8500
|
1 1 1 1 |
270 1700 500 255 |
7.8600 7.7700 7.7500 7.7300 |
7.9000 7.9400 7.9500 7.9600 |
570 300 255 100 |
3 1 2 1 |
|
| ARLEN |
30,1000 |
09:39 |
20 |
30.00 |
-0.99 % |
10 |
30.0500 |
30.3500 |
20 |
1 |
25 |
[+] |
| ARL |
30.00 30.40 |
27.0000 33.0000 |
09:38 09:32 09:28 09:26
|
1 45 378 26
|
30,4000 30,4000 30,4000 30,4000
|
9 1 3 2 |
341 1 123 80 |
30.0000 29.9500 29.9000 29.8000 |
30.4000 30.5000 30.8500 30.9000 |
113 254 99 66 |
2 3 1 1 |
|
| ARTIFEX |
20,2500 |
09:31 |
34 |
20.35 |
0.75 % |
93 |
20.2500 |
20.3500 |
229 |
3 |
57 |
[+] |
| ART |
20.25 20.90 |
18.3200 22.3500 |
09:31 09:31 09:29 09:28
|
23 1 10 100
|
20,2500 20,3500 20,4000 20,4000
|
1 1 2 1 |
90 500 700 177 |
20.2000 20.1500 20.1000 19.9200 |
20.4000 20.7000 20.7500 20.8000 |
290 356 602 1937 |
1 1 3 5 |
|
| ASBIS |
45,3200 |
09:41 |
133 |
45.52 |
1.84 % |
237 |
45.3200 |
45.3800 |
337 |
80 |
3 635 |
[+] |
| ASB |
44.68 45.60 |
40.9800 50.0500 |
09:41 09:41 09:41 09:41
|
5 1195 41 24
|
45,3200 45,3200 45,3400 45,3000
|
1 2 2 2 |
175 297 288 205 |
45.2600 45.2400 45.2200 45.2000 |
45.4000 45.4200 45.4400 45.4600 |
280 410 437 945 |
1 1 2 1 |
|
| ASMGROUP |
0,2750 |
09:32 |
403 |
0.27 |
1.85 % |
691 |
0.2700 |
0.2750 |
5645 |
11 |
3 |
[+] |
| ASM |
0.27 0.28 |
0.2430 0.2970 |
09:32 09:32 09:20 09:20
|
578 19 309 1000
|
0,2730 0,2720 0,2700 0,2700
|
1 1 2 1 |
924 254 8550 8000 |
0.2650 0.2630 0.2620 0.2610 |
0.2760 0.2780 0.2790 0.2800 |
10000 1150 6000 12000 |
1 1 1 2 |
|
| ASSECOBS |
78,6000 |
09:40 |
2 |
78.00 |
-2.00 % |
38 |
78.6000 |
79.8000 |
2 |
1 |
44 |
[+] |
| ABS |
78.00 80.20 |
70.2000 85.8000 |
09:36 09:34 09:25 09:24
|
6 1 50 3
|
79,8000 79,8000 78,4000 78,4000
|
1 4 3 2 |
83 65 203 27 |
78.4000 78.2000 78.0000 77.8000 |
80.0000 80.4000 80.8000 81.0000 |
100 49 53 203 |
1 1 2 4 |
|
| ASSECOPOL |
182,7000 |
09:41 |
1 |
182.00 |
4.25 % |
80 |
182.5000 |
182.7000 |
307 |
36 |
6 587 |
[+] |
| ACP |
181.00 183.40 |
163.8000 200.2000 |
09:41 09:41 09:41 09:41
|
10 6 80 2
|
182,5000 182,6500 182,6500 182,6500
|
2 2 3 1 |
128 145 176 45 |
182.4500 182.4000 182.3500 182.2500 |
182.7500 182.8000 182.8500 182.9000 |
7 548 45 100 |
2 2 1 2 |
|
| ASSECOSEE |
61,0000 |
09:39 |
53 |
61.30 |
0.49 % |
244 |
60.8000 |
61.0000 |
15 |
2 |
117 |
[+] |
| ASE |
60.60 61.30 |
55.2000 67.4000 |
09:39 09:39 09:39 09:39
|
76 1 2 10
|
61,0000 61,0000 61,0000 61,0000
|
1 2 2 2 |
34 209 45 285 |
60.7000 60.3000 60.2000 60.1000 |
61.2000 61.3000 61.4000 61.7000 |
79 26 73 240 |
1 2 2 2 |
|
| ASTARTA |
46,7000 |
09:34 |
40 |
47.20 |
0.11 % |
17 |
46.6000 |
47.0000 |
109 |
2 |
89 |
[+] |
| AST |
46.70 47.20 |
42.5000 51.9000 |
09:34 09:34 09:22 09:22
|
40 31 142 148
|
46,7500 46,8000 47,0000 46,7000
|
2 1 1 2 |
161 100 73 23 |
46.5000 46.4000 46.2000 46.1500 |
47.2000 47.3000 47.4000 47.5000 |
295 463 170 47 |
1 1 1 2 |
|
| ATAL |
58,3000 |
09:40 |
1 |
58.40 |
1.92 % |
21 |
58.3000 |
58.4000 |
262 |
4 |
214 |
[+] |
| 1AT |
57.40 58.60 |
52.6000 64.2000 |
09:40 09:39 09:27 09:25
|
8 10 30 8
|
58,3000 58,3000 57,9000 58,4000
|
1 1 3 2 |
19 50 413 386 |
58.2000 58.1000 58.0000 57.9000 |
58.5000 58.6000 58.8000 58.9000 |
50 143 62 170 |
1 2 2 2 |
|
| ATENDE |
3,0000 |
09:34 |
59 |
2.94 |
0.33 % |
300 |
2.9700 |
3.0000 |
941 |
2 |
6 |
[+] |
| ATD |
2.94 3.00 |
2.6500 3.2300 |
09:34 09:34 09:34 09:18
|
523 477 23 180
|
3,0000 3,0000 2,9900 2,9900
|
2 1 4 2 |
1090 420 2670 880 |
2.9500 2.9400 2.9300 2.9200 |
3.0100 3.0500 3.0900 3.1000 |
3323 1225 1000 5456 |
1 2 1 1 |
|
| ATLANTAPL |
18,8500 |
09:34 |
1 |
18.55 |
1.89 % |
237 |
18.5500 |
18.8500 |
99 |
0 |
6 |
[+] |
| ATP |
18.50 18.85 |
16.7000 20.4000 |
09:34 09:34 09:27 09:15
|
7 20 26 1
|
18,7500 18,7500 18,7500 18,7500
|
3 1 1 3 |
709 120 684 183 |
18.5000 17.8000 17.7500 17.7000 |
19.0000 19.1000 19.6500 20.0000 |
93 430 82 381 |
2 1 1 4 |
|
| ATMGRUPA |
3,8600 |
09:32 |
200 |
3.90 |
-0.77 % |
800 |
3.8600 |
3.9000 |
6146 |
7 |
28 |
[+] |
| ATG |
3.86 3.90 |
3.5100 4.2900 |
09:29 09:23 09:21 09:20
|
1978 122 300 200
|
3,8900 3,8900 3,8900 3,8900
|
1 1 3 1 |
2600 50 660 261 |
3.8500 3.8400 3.8300 3.8200 |
3.9200 3.9500 3.9600 3.9700 |
500 2576 2564 2792 |
1 2 6 3 |
|
| ATREM |
50,2000 |
09:40 |
3 |
49.55 |
3.40 % |
14 |
50.0000 |
50.2000 |
97 |
8 |
372 |
[+] |
| ATR |
48.55 50.40 |
44.6000 54.5000 |
09:40 09:39 09:39 09:39
|
1 6 5 70
|
50,0000 50,0000 50,0000 50,0000
|
1 1 1 1 |
5 97 2000 92 |
49.6500 49.5000 49.4000 49.3000 |
50.3000 50.4000 50.5000 50.6000 |
100 221 27 72 |
2 2 1 2 |
|
| AUTOPARTN |
18,7400 |
09:41 |
100 |
18.22 |
3.88 % |
300 |
18.7200 |
18.7400 |
753 |
67 |
1 243 |
[+] |
| APR |
18.16 18.74 |
16.4000 20.0000 |
09:41 09:41 09:41 09:41
|
810 250 75 250
|
18,7400 18,7200 18,7200 18,7200
|
1 2 1 3 |
237 2100 439 5070 |
18.7000 18.6600 18.6400 18.6200 |
18.7600 18.7800 18.8000 18.8200 |
3000 9302 4053 529 |
2 4 11 2 |
|
| BBIDEVNFI |
5,3600 |
09:41 |
63 |
5.56 |
-4.96 % |
248 |
5.3600 |
5.5600 |
366 |
0 |
1 |
[+] |
| BBD |
5.36 5.56 |
5.0200 6.1000 |
09:00 17:00 16:22 16:21
|
34 1 1 419
|
5,5600 5,6400 5,5800 5,3200
|
3 4 2 1 |
2002 1060 501 1 |
5.3400 5.3200 5.2800 5.2200 |
5.6400 5.6600 5.6800 5.7000 |
272 10000 1293 1500 |
2 1 2 2 |
|
| BENEFIT |
3 710,0000 |
09:41 |
4 |
3,670.00 |
3.11 % |
5 |
3710.0000 |
3716.0000 |
3 |
2 |
7 020 |
[+] |
| BFT |
3,662.00 3,744.00 |
3304.0000 4036.0000 |
09:40 09:40 09:40 09:40
|
1 15 1 4
|
3 710,0000 3 714,0000 3 714,0000 3 714,0000
|
2 2 3 1 |
5 2 9 1 |
3708.0000 3704.0000 3700.0000 3698.0000 |
3718.0000 3720.0000 3722.0000 3724.0000 |
3 2 10 1 |
2 1 2 1 |
|
| BEST |
27,2000 |
09:24 |
200 |
27.00 |
2.26 % |
200 |
27.1000 |
27.6000 |
79 |
2 |
49 |
[+] |
| BST |
27.00 27.60 |
24.3000 29.7000 |
09:21 09:17 09:17 09:09
|
100 800 200 8
|
27,6000 27,2000 27,2000 27,6000
|
4 1 1 1 |
1698 98 100 65 |
27.0000 26.6000 26.2000 26.1000 |
27.7000 27.8000 27.9000 28.0000 |
55 69 50 270 |
1 1 1 1 |
|
| BETACOM |
4,8900 |
09:32 |
40 |
4.89 |
0.00 % |
400 |
4.8800 |
4.8900 |
665 |
0 |
1 |
[+] |
| BCM |
4.89 4.89 |
4.4100 5.3600 |
09:03 09:00 17:00 16:39
|
185 5 60 70
|
4,8900 4,8900 4,8900 4,9800
|
1 1 2 1 |
257 21 2002 1700 |
4.8600 4.8300 4.8000 4.7800 |
4.9800 4.9900 5.5000 6.2400 |
14 1650 2000 225 |
1 1 1 1 |
|
| BIGCHEESE |
5,8500 |
09:36 |
7 |
6.00 |
-2.50 % |
263 |
5.8900 |
5.9000 |
110 |
18 |
110 |
[+] |
| BCS |
5.83 6.08 |
5.4000 6.6000 |
09:36 09:32 09:30 09:30
|
2 130 1000 2
|
5,8800 5,8900 5,8900 5,9000
|
2 1 2 3 |
248 130 360 1231 |
5.8800 5.8500 5.8400 5.8300 |
5.9700 5.9800 5.9900 6.0000 |
1333 153 900 5410 |
1 2 2 4 |
|
| BIOCELTIX |
83,3000 |
09:40 |
7 |
85.50 |
-2.57 % |
73 |
83.0000 |
83.3000 |
131 |
3 |
245 |
[+] |
| BCX |
82.80 86.00 |
77.0000 94.0000 |
09:40 09:40 09:40 09:40
|
1 1 1 1
|
83,0000 83,0000 83,0000 83,0000
|
1 2 1 2 |
2 80 2 40 |
82.9000 82.8000 82.7000 82.6000 |
83.9000 84.0000 84.5000 85.0000 |
16 85 1 300 |
2 2 1 1 |
|
| BIOMAXIMA |
11,5000 |
09:36 |
35 |
11.50 |
0.00 % |
95 |
11.3400 |
11.5000 |
50 |
0 |
1 |
[+] |
| BMX |
11.50 11.50 |
10.3600 12.6400 |
09:36 09:18 09:18 09:00
|
15 35 8 32
|
11,5000 11,5000 11,5000 11,5000
|
1 1 1 1 |
50 50 170 900 |
11.3200 11.2800 11.2600 11.2400 |
11.5200 11.5400 11.5600 11.5800 |
40 100 113 270 |
1 2 1 3 |
|
| BIOTON |
4,2100 |
09:41 |
118 |
4.20 |
-1.17 % |
1560 |
4.2100 |
4.2600 |
8115 |
4 |
17 |
[+] |
| BIO |
4.20 4.26 |
3.7800 4.6100 |
09:30 09:30 09:25 09:25
|
100 325 300 1297
|
4,2600 4,2100 4,2600 4,2600
|
2 5 1 1 |
1140 6916 2900 800 |
4.1950 4.1900 4.1800 4.1750 |
4.3000 4.3300 4.3400 4.3500 |
5 5 1334 150 |
1 1 1 1 |
|
| BLOOBER |
23,7500 |
09:40 |
10 |
23.75 |
0.42 % |
210 |
23.7500 |
23.9000 |
5 |
1 |
35 |
[+] |
| BLO |
23.60 24.05 |
21.4000 26.1000 |
09:40 09:40 09:34 09:29
|
4 10 15 5
|
23,7500 23,7500 23,7500 23,6500
|
1 1 3 1 |
300 73 522 77 |
23.7000 23.6500 23.6000 23.4500 |
23.9500 24.0000 24.0500 24.4000 |
395 749 82 120 |
2 2 1 2 |
|
| BNPPL |
158,0000 |
09:41 |
1 |
153.20 |
3.27 % |
45 |
158.0000 |
158.2000 |
3 |
11 |
1 660 |
[+] |
| BNP |
153.00 158.20 |
138.0000 168.4000 |
09:41 09:41 09:41 09:40
|
16 1 1 15
|
158,0000 158,2000 158,0000 157,8000
|
3 2 2 1 |
282 91 45 238 |
157.8000 157.2000 157.0000 156.8000 |
158.4000 158.6000 158.8000 159.0000 |
45 12 140 571 |
2 1 2 5 |
|
| BOGDANKA |
30,9000 |
09:41 |
67 |
31.10 |
-16.49 % |
77 |
30.8000 |
30.9000 |
65 |
499 |
15 379 |
[+] |
| LWB |
30.00 31.75 |
28.0000 34.2000 |
09:41 09:41 09:41 09:41
|
39 279 20 41
|
30,9000 30,9000 30,9000 30,9000
|
3 6 7 14 |
3136 1161 1337 4418 |
30.7500 30.7000 30.6500 30.6000 |
30.9500 31.0000 31.0500 31.1000 |
646 2513 2146 246 |
2 8 2 2 |
|
| BOOMBIT |
6,4000 |
09:32 |
58 |
6.30 |
5.26 % |
450 |
6.2000 |
6.4000 |
332 |
2 |
15 |
[+] |
| BBT |
6.26 6.40 |
5.6800 6.9200 |
09:32 09:32 09:32 09:32
|
167 147 198 442
|
6,4000 6,3800 6,3600 6,3400
|
1 1 2 1 |
181 355 240 500 |
6.1000 6.0800 6.0600 6.0200 |
6.4600 6.4800 6.5000 6.5600 |
40 500 1568 300 |
1 1 1 1 |
|
| BORYSZEW |
4,8100 |
09:39 |
26 |
4.80 |
2.01 % |
1784 |
4.8100 |
4.8400 |
1279 |
23 |
113 |
[+] |
| BRS |
4.80 4.84 |
4.3200 5.2800 |
09:38 09:35 09:34 09:33
|
10 207 10 1033
|
4,8400 4,8400 4,8400 4,8400
|
1 2 1 2 |
200 1709 9 3704 |
4.8000 4.7950 4.7900 4.7850 |
4.8500 4.8550 4.8600 4.8650 |
2875 1668 1500 3704 |
2 1 3 2 |
|
| BOS |
10,2200 |
09:41 |
50 |
10.24 |
1.19 % |
194 |
10.1600 |
10.2200 |
26 |
9 |
89 |
[+] |
| BOS |
10.14 10.28 |
9.2200 11.2600 |
09:39 09:33 09:30 09:27
|
24 1 195 200
|
10,2000 10,2000 10,2400 10,2400
|
1 2 2 1 |
99 199 510 15 |
10.1400 10.1200 10.1000 10.0800 |
10.2400 10.2600 10.2800 10.3000 |
2551 2200 2605 2724 |
2 1 5 9 |
|
| BOWIM |
5,9800 |
09:17 |
20 |
5.98 |
0.67 % |
20 |
5.9400 |
5.9800 |
392 |
0 |
1 |
[+] |
| BOW |
5.92 5.98 |
5.4000 6.5600 |
09:10 09:00 16:35 16:22
|
11 88 5 80
|
5,9200 5,9800 5,9400 5,9000
|
1 2 2 1 |
489 1010 1435 2349 |
5.9200 5.9000 5.8600 5.8200 |
6.0000 6.0200 6.0400 6.0600 |
1567 1071 1480 1500 |
3 5 2 1 |
|
| BUDIMEX |
727,6000 |
09:41 |
1 |
700.00 |
7.54 % |
24 |
727.6000 |
728.0000 |
33 |
12 |
8 835 |
[+] |
| BDX |
697.20 728.00 |
630.0000 770.0000 |
09:41 09:41 09:41 09:41
|
2 1 4 5
|
727,6000 727,8000 727,8000 727,8000
|
2 2 1 2 |
18 19 9 33 |
727.4000 727.2000 727.0000 726.8000 |
728.2000 728.4000 728.6000 728.8000 |
2 6 13 2 |
1 2 1 1 |
|
| BUMECH |
26,4200 |
09:41 |
1 |
26.50 |
-7.36 % |
152 |
26.3200 |
26.4200 |
42 |
240 |
6 262 |
[+] |
| BMC |
25.30 27.00 |
23.8600 29.1400 |
09:41 09:41 09:41 09:41
|
19 64 36 80
|
26,4200 26,4000 26,4000 26,3600
|
5 1 1 2 |
578 67 32 140 |
26.3000 26.2800 26.2600 26.2200 |
26.4400 26.4800 26.5000 26.5400 |
68 85 724 30 |
1 1 1 1 |
|
| CAPITAL |
1,9700 |
09:33 |
2013 |
1.90 |
0.51 % |
656 |
1.8800 |
1.9700 |
987 |
9 |
18 |
[+] |
| CPA |
1.88 1.97 |
1.7100 2.0800 |
09:33 09:33 09:33 09:33
|
487 2565 379 1021
|
1,9600 1,8800 1,8800 1,8800
|
1 1 2 1 |
360 700 2200 941 |
1.8600 1.8500 1.8200 1.8100 |
1.9800 1.9900 2.0200 2.0400 |
1500 1000 1000 500 |
2 1 1 1 |
|
| CAPITEA |
0,6040 |
09:41 |
10000 |
0.60 |
-4.13 % |
5972 |
0.6040 |
0.6080 |
2000 |
355 |
214 |
[+] |
| CAP |
0.60 0.62 |
0.5400 0.6600 |
09:41 09:40 09:40 09:40
|
4000 800 4028 2972
|
0,6040 0,6040 0,6040 0,6040
|
7 4 1 3 |
23721 15000 91 4700 |
0.6000 0.5980 0.5960 0.5940 |
0.6140 0.6200 0.6220 0.6240 |
11635 10001 3000 11299 |
2 2 1 3 |
|
| CAPTORTX |
81,9000 |
09:37 |
150 |
82.00 |
2.38 % |
178 |
81.2000 |
81.9000 |
56 |
1 |
79 |
[+] |
| CTX |
81.30 83.70 |
73.8000 90.2000 |
09:35 09:29 09:29 09:19
|
45 2 48 49
|
81,3000 81,9000 81,9000 81,3000
|
1 2 2 1 |
20 79 135 20 |
81.1000 81.0000 80.6000 80.0000 |
82.0000 82.5000 82.8000 82.9000 |
197 250 10 120 |
1 2 1 1 |
|
| CASPAR |
5,1000 |
09:00 |
2 |
5.10 |
2.00 % |
10 |
4.8600 |
5.0500 |
1654 |
0 |
0 |
[+] |
| CSR |
5.10 5.10 |
4.6000 5.6000 |
17:00 10:07 09:00 09:00
|
2 4 2 2
|
5,0000 5,0000 5,1000 5,1500
|
1 1 1 1 |
1750 3 9 169 |
4.8200 4.5200 4.5000 4.2400 |
5.1000 5.1500 5.2000 5.3000 |
66 1166 12 1766 |
1 1 1 1 |
|
| CAVATINA |
14,1000 |
09:22 |
1 |
14.10 |
0.71 % |
10 |
13.9500 |
14.1000 |
573 |
0 |
0 |
[+] |
| CAV |
14.10 14.10 |
12.7000 15.5000 |
09:22 09:22 15:02 15:02
|
1 1 284 2
|
14,1000 14,1000 14,0000 14,0000
|
1 1 1 1 |
60 20 20 20 |
13.9000 13.8500 13.8000 13.7000 |
14.1500 14.2000 14.2500 14.3000 |
94 228 708 407 |
1 3 3 2 |
|
| CDPROJEKT |
252,5000 |
09:41 |
1 |
249.80 |
3.78 % |
237 |
252.4000 |
252.5000 |
77 |
158 |
39 631 |
[+] |
| CDR |
248.00 253.30 |
224.9000 274.7000 |
09:41 09:41 09:41 09:41
|
19 37 78 25
|
252,5000 252,5000 252,5000 252,5000
|
1 3 1 2 |
126 117 70 90 |
252.3000 252.1000 252.0000 251.9000 |
252.6000 252.7000 252.8000 252.9000 |
578 382 378 106 |
5 4 5 5 |
|
| CDRL |
7,9000 |
09:00 |
21 |
7.90 |
2.60 % |
200 |
7.9000 |
7.9500 |
78 |
1 |
8 |
[+] |
| CDL |
7.90 7.90 |
7.1500 8.6500 |
09:00 09:00 09:00 09:00
|
55 55 55 55
|
7,9000 7,9000 7,9000 7,9000
|
1 1 1 1 |
200 199 1000 400 |
7.8500 7.7000 7.6500 7.5500 |
8.0000 8.0500 8.1000 8.2000 |
950 43 2 222 |
1 2 1 2 |
|
| CELTIC |
1,9000 |
09:22 |
200 |
1.90 |
-2.06 % |
2 |
1.9050 |
1.9400 |
923 |
0 |
0 |
[+] |
| CPD |
1.90 1.90 |
1.7100 2.0900 |
16:45 16:45 15:22 15:22
|
3 2 361 40
|
1,9400 1,9350 1,9000 1,9000
|
1 1 1 1 |
4000 296 500 250 |
1.9000 1.8300 1.8200 1.8000 |
1.9700 1.9750 1.9800 1.9850 |
567 2 42 2 |
1 1 2 1 |
|
| CEZ |
208,4000 |
09:19 |
13 |
207.40 |
-0.19 % |
1000 |
208.0000 |
208.6000 |
1 |
0 |
7 |
[+] |
| CEZ |
207.40 208.40 |
186.7000 228.0000 |
09:00 09:00 09:00 13:41
|
13 1 9 58
|
207,4000 207,4000 207,4000 208,8000
|
1 1 1 1 |
40 1 2 10 |
207.2000 206.6000 206.0000 202.2000 |
208.8000 209.8000 210.2000 213.0000 |
7 511 500 16 |
1 2 1 2 |
|
| CIGAMES |
3,1550 |
09:41 |
1681 |
3.01 |
6.59 % |
1823 |
3.1400 |
3.1550 |
1319 |
327 |
1 012 |
[+] |
| CIG |
3.01 3.18 |
2.7050 3.3050 |
09:41 09:41 09:41 09:41
|
2000 1000 2697 643
|
3,1550 3,1600 3,1600 3,1600
|
1 2 1 1 |
1000 736 5000 4000 |
3.1350 3.1300 3.1250 3.1200 |
3.1600 3.1650 3.1700 3.1750 |
3000 1000 293 1208 |
1 1 1 2 |
|
| CLNPHARMA |
20,5500 |
09:39 |
3 |
20.35 |
1.23 % |
137 |
20.2000 |
20.5500 |
219 |
14 |
276 |
[+] |
| CLN |
20.10 20.90 |
18.3200 22.3500 |
09:36 09:34 09:34 09:34
|
15 155 827 143
|
20,6000 20,1500 20,1500 20,2000
|
2 2 2 2 |
484 1130 300 600 |
20.1500 20.1000 20.0500 20.0000 |
20.6000 20.7000 20.8000 20.8500 |
216 151 199 115 |
2 1 2 1 |
|
| CLOUD |
67,8000 |
09:26 |
6 |
67.40 |
1.50 % |
2 |
67.4000 |
68.0000 |
111 |
0 |
2 |
[+] |
| CLD |
67.40 67.80 |
60.8000 74.0000 |
09:09 09:07 09:00 09:00
|
10 3 6 1
|
67,4000 67,4000 67,4000 67,4000
|
1 1 1 2 |
20 116 50 148 |
65.8000 64.8000 64.2000 63.8000 |
68.2000 68.6000 69.6000 70.0000 |
260 136 1 499 |
1 2 1 1 |
|
| COALENERG |
2,5000 |
09:17 |
1000 |
2.52 |
0.08 % |
1000 |
2.4500 |
2.4880 |
750 |
18 |
44 |
[+] |
| CLE |
2.50 2.55 |
2.2680 2.7720 |
09:17 09:13 09:13 09:12
|
50 6807 2000 1000
|
2,5000 2,5200 2,5200 2,5220
|
1 2 1 1 |
199 2179 1300 2000 |
2.4480 2.4440 2.4420 2.4400 |
2.4900 2.4980 2.5000 2.5200 |
2000 900 21916 1500 |
1 1 2 2 |
|
| COGNOR |
4,8560 |
09:41 |
10 |
4.81 |
2.23 % |
1044 |
4.8560 |
4.8700 |
26 |
42 |
203 |
[+] |
| COG |
4.81 4.91 |
4.3300 5.2900 |
09:41 09:40 09:40 09:40
|
5 100 1800 20
|
4,8700 4,8700 4,8700 4,8700
|
1 1 1 1 |
1231 500 1000 2 |
4.8520 4.8500 4.8400 4.8380 |
4.8740 4.8900 4.8920 4.8940 |
300 625 300 4396 |
1 1 1 2 |
|
| COLUMBUS |
3,8500 |
09:39 |
80 |
3.86 |
-1.53 % |
5 |
3.8550 |
3.9300 |
10 |
7 |
27 |
[+] |
| CLC |
3.85 4.00 |
3.4700 4.2400 |
09:39 09:39 09:39 09:39
|
5 5 5 5
|
3,8550 3,8550 3,8550 3,8600
|
3 7 4 2 |
1425 336 30 703 |
3.8500 3.8450 3.8400 3.8350 |
3.9350 3.9400 3.9450 3.9500 |
10 109 309 10 |
2 3 3 1 |
|
| COMP |
54,0000 |
09:38 |
17 |
52.40 |
3.05 % |
3 |
53.2000 |
54.0000 |
1317 |
1 |
53 |
[+] |
| CMP |
52.40 54.00 |
47.2000 57.6000 |
09:32 09:27 09:25 09:24
|
12 30 5 4
|
53,2000 54,0000 54,0000 54,0000
|
2 3 2 2 |
11 107 155 147 |
53.0000 52.7000 52.6000 52.4000 |
55.0000 55.7000 56.8000 57.0000 |
228 8 76 100 |
1 1 1 1 |
|
| COMPERIA |
4,6000 |
16:29 |
20 |
0.00 |
0.00 % |
320 |
4.4400 |
4.6000 |
1660 |
0 |
0 |
[+] |
| CPL |
0.00 0.00 |
4.1400 5.0500 |
16:29 11:10 11:10 10:58
|
20 460 1040 1700
|
4,6000 4,6000 4,6000 4,6000
|
1 1 1 1 |
1040 1800 71 2000 |
4.4200 4.4000 4.1600 4.1000 |
5.2000 5.5000 5.6000 5.6500 |
540 250 250 363 |
1 1 1 2 |
|
| COMPREMUM |
1,1200 |
09:17 |
6 |
1.10 |
1.82 % |
6858 |
1.0800 |
1.1200 |
1954 |
3 |
3 |
[+] |
| CPR |
1.10 1.12 |
0.9900 1.2100 |
09:17 09:16 09:15 09:14
|
34 1200 700 650
|
1,1000 1,1000 1,1000 1,1000
|
2 1 1 3 |
1800 400 3000 4609 |
1.0750 1.0700 1.0650 1.0600 |
1.1400 1.1450 1.1500 1.1550 |
5900 800 16987 100 |
2 2 5 1 |
|
| CORMAY |
0,5760 |
09:17 |
285 |
0.58 |
0.35 % |
3239 |
0.5640 |
0.5760 |
3050 |
37 |
21 |
[+] |
| CRM |
0.56 0.58 |
0.5200 0.6320 |
09:17 09:14 09:09 09:09
|
179 20 885 35
|
0,5760 0,5620 0,5600 0,5600
|
3 2 3 4 |
1148 1335 11415 5495 |
0.5620 0.5600 0.5580 0.5540 |
0.5780 0.5800 0.5820 0.5840 |
4000 1040 3063 8486 |
1 1 4 1 |
|
| CREEPYJAR |
648,0000 |
09:37 |
19 |
626.00 |
6.23 % |
38 |
632.0000 |
646.0000 |
15 |
1 |
695 |
[+] |
| CRJ |
620.00 648.00 |
564.0000 688.0000 |
09:37 09:37 09:37 09:37
|
8 2 3 5
|
646,0000 646,0000 644,0000 644,0000
|
3 2 2 3 |
25 37 37 28 |
630.0000 628.0000 626.0000 624.0000 |
648.0000 650.0000 652.0000 654.0000 |
47 5 11 18 |
2 2 2 3 |
|
| CREOTECH |
638,0000 |
09:41 |
11 |
600.00 |
9.81 % |
67 |
635.0000 |
638.0000 |
8 |
14 |
8 811 |
[+] |
| CRI |
599.00 645.00 |
540.0000 660.0000 |
09:41 09:41 09:41 09:41
|
1 78 2 7
|
638,0000 637,0000 637,0000 637,0000
|
3 1 6 12 |
47 14 189 145 |
634.0000 633.0000 631.0000 630.0000 |
639.0000 640.0000 641.0000 643.0000 |
16 107 10 142 |
1 4 1 5 |
|
| CYBERFLKS |
178,2000 |
09:41 |
9 |
180.70 |
3.54 % |
46 |
178.2000 |
178.4000 |
67 |
5 |
877 |
[+] |
| CBF |
176.00 184.20 |
162.7000 198.7000 |
09:41 09:41 09:41 09:41
|
2 7 10 15
|
178,2000 178,2000 178,2000 178,2000
|
2 3 2 2 |
117 31 10 9 |
178.1000 178.0000 177.9000 177.8000 |
178.5000 178.6000 178.8000 178.9000 |
27 9 5 120 |
4 1 2 2 |
|
| CYFRPLSAT |
11,7100 |
09:41 |
100 |
11.60 |
3.17 % |
909 |
11.7050 |
11.7250 |
20 |
190 |
2 217 |
[+] |
| CPS |
11.56 11.72 |
10.4400 12.7600 |
09:41 09:41 09:41 09:41
|
2 3471 200 429
|
11,7200 11,7200 11,7150 11,7150
|
2 2 1 1 |
680 444 428 428 |
11.7000 11.6950 11.6850 11.6750 |
11.7300 11.7400 11.7500 11.7550 |
216 2174 935 710 |
3 2 3 2 |
|
| DADELO |
74,5000 |
09:37 |
15 |
74.80 |
1.78 % |
1004 |
74.4000 |
75.0000 |
112 |
3 |
194 |
[+] |
| DAD |
74.10 77.00 |
67.4000 82.2000 |
09:36 09:33 09:32 09:32
|
1 400 100 25
|
74,5000 75,0000 75,0000 75,0000
|
2 4 2 1 |
120 242 44 100 |
74.2000 74.1000 74.0000 73.5000 |
75.6000 75.8000 76.3000 76.6000 |
106 16 227 198 |
2 1 2 2 |
|
| DATAWALK |
151,0000 |
09:41 |
77 |
148.00 |
8.32 % |
93 |
150.2000 |
150.8000 |
4 |
10 |
1 466 |
[+] |
| DAT |
146.00 152.20 |
133.2000 162.8000 |
09:39 09:39 09:39 09:39
|
2 3 15 25
|
152,0000 151,8000 150,2000 150,2000
|
4 1 1 1 |
145 2 5 5 |
150.0000 149.8000 149.6000 149.4000 |
151.8000 152.0000 152.2000 152.4000 |
3 125 28 233 |
1 10 2 5 |
|
| DBENERGY |
9,7800 |
09:07 |
20 |
9.78 |
-0.20 % |
11 |
9.6000 |
9.7200 |
5 |
0 |
1 |
[+] |
| DBE |
9.78 9.78 |
8.8200 10.7500 |
09:00 09:00 09:00 09:00
|
10 41 5 5
|
9,7800 9,7800 9,7800 9,7800
|
1 1 1 2 |
5 5 5 108 |
9.5000 9.4600 9.3400 9.2200 |
9.7400 9.7600 9.7800 9.8000 |
5 103 150 5 |
1 1 1 1 |
|
| DEBICA |
82,8000 |
09:31 |
4 |
82.60 |
0.00 % |
35 |
82.7000 |
82.8000 |
796 |
0 |
36 |
[+] |
| DBC |
82.60 82.80 |
74.4000 90.8000 |
09:11 09:10 09:10 09:08
|
12 40 5 5
|
82,8000 82,7000 82,7000 82,7000
|
3 10 6 4 |
161 675 555 79 |
82.6000 82.5000 82.4000 82.3000 |
83.0000 83.2000 83.3000 83.4000 |
41 41 100 100 |
1 1 1 1 |
|
| DECORA |
70,2000 |
09:41 |
1 |
71.00 |
0.29 % |
4 |
70.2000 |
70.9000 |
41 |
0 |
31 |
[+] |
| DCR |
70.20 71.20 |
63.9000 78.1000 |
09:41 09:41 09:41 09:40
|
18 2 1 1
|
70,2000 70,6000 70,7000 71,0000
|
3 4 2 1 |
16 126 52 41 |
70.1000 70.0000 69.7000 69.6000 |
71.0000 71.2000 71.3000 71.6000 |
53 65 106 30 |
1 2 1 1 |
|
| DEKPOL |
81,6000 |
09:38 |
1 |
80.20 |
2.00 % |
124 |
80.6000 |
81.6000 |
31 |
1 |
60 |
[+] |
| DEK |
80.20 81.80 |
72.2000 88.2000 |
09:38 09:33 09:33 09:33
|
3 12 1 52
|
81,6000 81,6000 81,6000 81,6000
|
2 2 1 1 |
20 62 35 31 |
80.4000 80.0000 79.6000 79.4000 |
81.8000 82.4000 82.6000 82.8000 |
107 160 60 100 |
3 1 1 1 |
|
| DELKO |
6,1600 |
09:18 |
1 |
6.20 |
-0.96 % |
4 |
6.1700 |
6.2900 |
410 |
0 |
0 |
[+] |
| DEL |
6.16 6.29 |
5.5800 6.8200 |
09:18 09:05 09:05 09:05
|
1 15 4 3
|
6,2000 6,2900 6,2900 6,2900
|
2 3 5 4 |
13 308 854 1880 |
6.1600 6.1200 6.1100 6.1000 |
6.3000 6.3100 6.3200 6.3400 |
10 161 249 250 |
1 4 1 1 |
|
| DEVELIA |
9,4500 |
09:39 |
10 |
9.34 |
3.85 % |
2194 |
9.4200 |
9.4800 |
1496 |
86 |
806 |
[+] |
| DVL |
9.21 9.48 |
8.4100 10.2600 |
09:38 09:38 09:38 09:36
|
400 1214 76 100
|
9,4300 9,4300 9,4000 9,4000
|
1 1 4 4 |
76 860 7980 2160 |
9.4100 9.3900 9.3800 9.3700 |
9.4900 9.5000 9.5100 9.5200 |
1245 2880 861 1001 |
2 15 2 2 |
|
| DGA |
24,6000 |
17:00 |
5 |
0.00 |
0.00 % |
100 |
24.2000 |
25.2000 |
303 |
0 |
0 |
[+] |
| DGA |
0.00 0.00 |
22.2000 27.0000 |
16:40 16:34 16:32 16:31
|
86 300 5 313
|
23,8000 24,0000 24,6000 24,0000
|
1 1 1 1 |
400 14 55 58 |
24.0000 23.8000 23.6000 23.1000 |
26.4000 26.8000 27.1000 27.2000 |
60 61 110 115 |
1 2 1 1 |
|
| DIAG |
171,9000 |
09:42 |
1 |
169.00 |
3.62 % |
49 |
171.9000 |
172.3000 |
27 |
14 |
2 412 |
[+] |
| DIA |
168.10 172.00 |
152.1000 185.9000 |
09:41 09:41 09:41 09:41
|
190 49 6 20
|
172,0000 172,0000 172,0000 172,0000
|
4 2 1 1 |
158 14 122 18 |
171.7000 171.6000 171.5000 171.3000 |
172.5000 172.7000 172.8000 173.0000 |
47 109 33 313 |
1 1 2 5 |
|
| DIGITANET |
170,3000 |
09:41 |
1 |
163.80 |
5.91 % |
12 |
170.0000 |
170.3000 |
47 |
4 |
677 |
[+] |
| DIG |
163.00 170.30 |
147.5000 180.1000 |
09:41 09:41 09:41 09:41
|
2 10 40 8
|
170,3000 170,0000 170,0000 170,0000
|
1 1 1 2 |
29 118 11 71 |
169.5000 168.5000 167.6000 167.4000 |
170.9000 171.2000 171.7000 171.8000 |
28 80 118 117 |
1 1 2 2 |
|
| DINOPL |
34,5700 |
09:41 |
44 |
34.40 |
3.19 % |
2258 |
34.5700 |
34.5800 |
1067 |
1 154 |
39 970 |
[+] |
| DNP |
34.32 34.88 |
30.9600 37.8400 |
09:41 09:41 09:41 09:41
|
10 96 356 4
|
34,5700 34,5700 34,5700 34,5700
|
3 1 1 3 |
1290 100 433 1077 |
34.5600 34.5500 34.5400 34.5300 |
34.5900 34.6000 34.6100 34.6200 |
674 7291 523 1365 |
3 9 3 6 |
|
| DMGROUP |
2,7500 |
09:08 |
150 |
2.75 |
0.00 % |
1 |
2.7000 |
2.7500 |
1320 |
0 |
0 |
[+] |
| DMG |
2.75 2.75 |
2.4800 3.0200 |
09:00 17:00 11:53 09:01
|
2 2 1 2
|
2,7500 2,7500 2,7600 2,7600
|
2 3 2 4 |
649 60 201 3206 |
2.6900 2.6800 2.6700 2.6600 |
2.7600 2.7700 2.8500 2.8700 |
87 3100 100 1314 |
1 1 1 2 |
|
| DOMDEV |
245,5000 |
09:41 |
10 |
240.50 |
5.36 % |
34 |
245.5000 |
246.0000 |
191 |
4 |
1 063 |
[+] |
| DOM |
240.50 246.00 |
216.5000 264.5000 |
09:41 09:41 09:41 09:41
|
16 20 7 9
|
245,5000 245,5000 245,5000 245,5000
|
2 2 1 3 |
42 20 60 301 |
245.0000 244.0000 243.5000 243.0000 |
246.5000 247.0000 247.5000 248.0000 |
10 72 39 697 |
1 4 2 7 |
|
| DRAGOENT |
18,5000 |
09:31 |
30 |
18.75 |
-1.60 % |
3 |
18.4000 |
18.5000 |
21 |
0 |
8 |
[+] |
| DGE |
18.50 18.75 |
16.9000 20.6000 |
09:30 09:30 09:30 09:30
|
350 65 3 3
|
18,5000 18,5000 18,7500 18,7500
|
2 1 2 1 |
19 5 52 500 |
18.3500 18.2500 18.2000 18.1500 |
18.9000 18.9500 19.0000 19.0500 |
6 3 3 3 |
2 1 1 1 |
|
| ECHO |
5,2000 |
09:18 |
5 |
5.20 |
0.58 % |
550 |
5.1600 |
5.2000 |
2545 |
4 |
19 |
[+] |
| ECH |
5.20 5.20 |
4.6800 5.7200 |
09:15 09:11 09:08 09:03
|
1200 200 50 50
|
5,2000 5,2000 5,2000 5,2000
|
1 4 7 1 |
5 811 7993 5 |
5.1300 5.1100 5.1000 5.0700 |
5.2200 5.2300 5.2400 5.2500 |
280 5 300 5 |
1 1 1 1 |
|
| EDINVEST |
9,8000 |
09:36 |
1 |
9.78 |
0.20 % |
522 |
9.6000 |
9.8000 |
1487 |
0 |
1 |
[+] |
| EDI |
9.78 9.80 |
8.8200 10.7500 |
09:25 09:25 09:06 09:00
|
9 83 10 40
|
9,8000 9,7800 9,7800 9,7800
|
2 1 1 1 |
969 6 108 50 |
9.4000 9.2400 9.2000 9.1200 |
9.8600 9.8800 9.9000 9.9400 |
300 160 111 200 |
1 1 1 1 |
|
| ELEKTROTI |
49,6800 |
09:39 |
10 |
49.26 |
3.50 % |
10 |
49.3400 |
49.6800 |
14 |
6 |
319 |
[+] |
| ELT |
49.00 49.98 |
44.3400 54.1500 |
09:38 09:38 09:38 09:38
|
1 75 15 10
|
49,6800 49,4400 49,4400 49,4400
|
1 1 3 2 |
62 10 47 220 |
49.3200 49.3000 49.2200 49.2000 |
49.7000 49.7200 49.8000 49.9000 |
195 48 178 10 |
2 1 1 1 |
|
| ELKOP |
1,8100 |
09:09 |
1 |
1.82 |
-2.69 % |
2 |
1.8150 |
1.8500 |
2240 |
0 |
0 |
[+] |
| EKP |
1.81 1.82 |
1.6350 1.9950 |
09:09 13:12 13:11 10:46
|
6 1521 479 1
|
1,8150 1,8600 1,8550 1,8950
|
2 1 1 2 |
935 600 1000 1441 |
1.8100 1.8050 1.8000 1.7900 |
1.8600 1.8850 1.8900 1.9000 |
1241 605 969 657 |
1 2 2 2 |
|
| ENEA |
26,8600 |
09:40 |
630 |
26.08 |
3.47 % |
1069 |
26.8400 |
26.9000 |
1003 |
104 |
2 762 |
[+] |
| ENA |
26.08 27.00 |
23.4800 28.6800 |
09:40 09:40 09:40 09:40
|
260 635 277 352
|
26,8800 26,8800 26,9200 26,9200
|
1 2 2 2 |
352 701 435 2935 |
26.8200 26.7800 26.7600 26.7400 |
26.9200 26.9400 26.9600 26.9800 |
465 500 303 667 |
2 1 1 3 |
|
| ENELMED |
18,7000 |
09:00 |
50 |
18.70 |
-0.53 % |
55 |
18.7000 |
19.4000 |
400 |
0 |
1 |
[+] |
| ENE |
18.70 18.70 |
16.9000 20.4000 |
17:00 17:00 17:00 16:36
|
168 3 2 5
|
18,8000 18,8000 18,8000 19,3000
|
1 2 1 1 |
410 276 280 236 |
18.6000 18.5000 18.4000 16.9000 |
19.9000 20.0000 21.0000 22.0000 |
56 86 105 508 |
1 1 2 3 |
|
| ENERGA |
18,8600 |
09:33 |
147 |
18.76 |
0.43 % |
250 |
18.7800 |
18.8600 |
853 |
1 |
28 |
[+] |
| ENG |
18.70 18.86 |
16.9000 20.6000 |
09:33 09:33 09:26 09:26
|
50 3 10 480
|
18,8000 18,8000 18,8000 18,8000
|
2 1 2 1 |
1011 143 1472 25 |
18.7600 18.7000 18.6800 18.6600 |
18.8800 18.9000 18.9600 19.0000 |
4000 2151 1000 1474 |
4 4 1 4 |
|
| ENERGOINS |
2,3000 |
09:30 |
15 |
2.29 |
0.44 % |
83 |
2.2800 |
2.3000 |
1231 |
1 |
3 |
[+] |
| ENI |
2.28 2.30 |
2.0700 2.5100 |
09:30 09:25 09:18 09:18
|
120 39 100 700
|
2,3000 2,2800 2,2800 2,2800
|
2 1 2 1 |
2455 278 242 2000 |
2.2600 2.2500 2.2400 2.2300 |
2.3200 2.3300 2.3400 2.3500 |
1000 755 3674 5401 |
1 2 2 4 |
|
| ENTER |
55,9000 |
09:39 |
1 |
56.50 |
8.12 % |
82 |
55.7000 |
55.9000 |
59 |
28 |
1 601 |
[+] |
| ENT |
55.70 58.00 |
50.9000 62.1000 |
09:39 09:39 09:38 09:37
|
4 1 30 24
|
55,9000 55,9000 56,0000 56,0000
|
1 6 1 2 |
150 721 223 150 |
55.6000 55.5000 55.3000 55.2000 |
56.0000 56.2000 56.3000 56.5000 |
1141 330 47 330 |
3 1 1 3 |
|
| EQUNICO |
1,2050 |
11:54 |
22 |
0.00 |
0.00 % |
500 |
1.1850 |
1.2000 |
150 |
0 |
0 |
[+] |
| EQU |
0.00 0.00 |
1.0850 1.3250 |
11:01 10:26 10:26 10:26
|
150 380 100 500
|
1,2050 1,1800 1,1850 1,1850
|
3 3 2 1 |
1460 1600 350 109 |
1.1800 1.1750 1.1700 1.1650 |
1.2050 1.2100 1.2200 1.2250 |
328 2209 800 2122 |
1 1 1 1 |
|
| ERBUD |
28,3000 |
09:39 |
39 |
28.25 |
3.85 % |
1 |
28.7000 |
28.9000 |
350 |
3 |
75 |
[+] |
| ERB |
28.00 28.95 |
25.4500 31.0500 |
09:39 09:39 09:38 09:38
|
4 32 1 1
|
28,3500 28,4000 28,9500 28,9000
|
1 3 1 1 |
1 3200 56 390 |
28.3000 28.0000 27.9000 27.8500 |
28.9500 29.0000 29.0500 29.1000 |
29 69 2 175 |
2 5 2 3 |
|
| ERG |
44,8000 |
09:00 |
5 |
44.00 |
0.00 % |
190 |
42.0000 |
44.0000 |
180 |
0 |
8 |
[+] |
| ERG |
44.00 44.80 |
39.6000 48.4000 |
09:00 09:00 15:10 15:09
|
90 90 5 50
|
44,0000 44,0000 44,8000 44,0000
|
1 1 0 0 |
196 40 0 0 |
40.0000 37.0000 0.0000 0.0000 |
44.8000 45.6000 47.4000 48.8000 |
100 227 400 105 |
1 2 1 1 |
|
| ESOTIQ |
32,8000 |
09:34 |
30 |
32.60 |
0.92 % |
14 |
32.7000 |
32.8000 |
30 |
0 |
10 |
[+] |
| EAH |
32.60 32.80 |
29.4000 35.8000 |
09:34 09:28 09:28 09:28
|
20 32 4 46
|
32,8000 32,7000 32,7000 32,7000
|
1 2 1 1 |
337 70 150 200 |
32.6000 32.5000 32.4000 32.3000 |
32.9000 33.0000 33.2000 33.3000 |
99 3043 50 9 |
2 4 1 1 |
|
| ESTAR |
1,4600 |
12:01 |
10 |
0.00 |
0.00 % |
3 |
PKC |
0.0000 |
0 |
0 |
0 |
[+] |
| EST |
0.00 0.00 |
1.3200 1.6000 |
12:00 09:00 10:01 09:52
|
5 1 14 1
|
1,4600 1,4600 1,4600 1,4000
|
0 0 0 0 |
0 0 0 0 |
0.0000 0.0000 0.0000 0.0000 |
0.0000 0.0000 0.0000 0.0000 |
0 0 0 0 |
0 0 0 0 |
|
| EUCO |
0,4930 |
09:33 |
2 |
0.54 |
-8.19 % |
4998 |
0.4950 |
0.5280 |
3971 |
23 |
11 |
[+] |
| EUC |
0.49 0.54 |
0.4835 0.5900 |
09:29 09:28 09:27 09:25
|
10 2000 200 2428
|
0,5070 0,5010 0,5020 0,4860
|
1 2 2 2 |
1298 6000 6000 22500 |
0.4940 0.4930 0.4920 0.4870 |
0.5300 0.5360 0.5370 0.5480 |
7161 18500 4097 3000 |
2 1 1 1 |
|
| EUROCASH |
6,0300 |
09:41 |
260 |
5.81 |
4.42 % |
353 |
6.0250 |
6.0400 |
6013 |
96 |
572 |
[+] |
| EUR |
5.81 6.03 |
5.2300 6.3900 |
09:41 09:41 09:41 09:41
|
350 2019 200 10
|
6,0300 6,0300 6,0300 6,0200
|
1 1 1 3 |
247 2000 2000 358 |
6.0150 6.0000 5.9900 5.9850 |
6.0450 6.0500 6.0550 6.0600 |
10 459 10 229 |
1 4 1 3 |
|
| EUROHOLD |
3,4000 |
09:27 |
70 |
3.40 |
1.19 % |
496 |
3.3600 |
3.4000 |
19348 |
0 |
0 |
[+] |
| EHG |
3.40 3.40 |
3.0600 3.7400 |
15:48 15:41 09:00 09:00
|
4 500 343 500
|
3,3600 3,4000 3,3200 3,3200
|
2 1 1 1 |
459 1 200 2 |
3.3200 3.3000 3.2800 3.2600 |
3.4200 3.4600 3.5000 3.5200 |
24 30 24 100 |
1 1 1 1 |
|
| EUROTEL |
27,9000 |
09:36 |
62 |
27.90 |
1.82 % |
37 |
27.9000 |
28.0000 |
99 |
1 |
20 |
[+] |
| ETL |
27.90 27.90 |
25.1500 30.6500 |
09:36 09:36 09:35 09:35
|
78 21 39 55
|
27,9000 27,9000 27,9000 27,9000
|
1 1 1 1 |
400 51 99 111 |
27.8500 27.7500 27.7000 27.5500 |
28.0500 28.1000 28.4000 28.8000 |
400 100 4 460 |
1 1 1 2 |
|
| FABRITY |
25,0000 |
09:18 |
9 |
24.90 |
0.40 % |
30 |
24.9000 |
25.0000 |
99 |
0 |
7 |
[+] |
| FAB |
24.90 25.00 |
22.5000 27.3000 |
09:18 09:00 09:00 09:00
|
71 101 69 30
|
24,9000 24,9000 24,9000 24,9000
|
2 5 4 3 |
101 352 748 347 |
24.8000 24.7000 24.6000 24.5000 |
25.1000 25.2000 25.3000 25.5000 |
111 148 1007 109 |
1 2 3 1 |
|
| FASING |
15,2000 |
09:50 |
1 |
0.00 |
0.00 % |
518 |
14.5000 |
15.1000 |
211 |
0 |
0 |
[+] |
| FSG |
0.00 0.00 |
13.7000 16.7000 |
15:39 15:21 12:16 12:16
|
98 2 2 2
|
14,5000 15,1000 15,1000 15,1000
|
1 1 1 2 |
500 200 100 20 |
14.4000 14.3000 14.0000 13.6000 |
15.2000 15.3000 16.6000 16.7000 |
500 200 600 175 |
1 2 1 2 |
|
| FEERUM |
13,6000 |
09:00 |
2 |
13.60 |
0.37 % |
315 |
13.4000 |
13.6000 |
652 |
0 |
0 |
[+] |
| FEE |
13.60 13.60 |
12.2500 14.9500 |
17:00 16:39 16:39 16:39
|
2 5 22 22
|
13,5500 13,4000 13,4000 13,4000
|
1 1 1 1 |
100 150 630 238 |
13.2000 13.1000 13.0000 12.5500 |
13.7000 13.7500 13.9000 13.9500 |
198 27 200 128 |
1 1 1 2 |
|
| FERRO |
28,1000 |
09:41 |
254 |
28.10 |
1.08 % |
20 |
28.0000 |
28.2000 |
137 |
5 |
130 |
[+] |
| FRO |
27.80 28.30 |
25.3000 30.9000 |
09:41 09:41 09:40 09:40
|
2 60 15 20
|
28,1000 28,1000 28,1000 28,1000
|
3 4 2 6 |
256 10379 155 1415 |
27.9000 27.8000 27.7000 27.6000 |
28.3000 28.4000 28.5000 28.7000 |
446 702 551 12 |
2 2 3 2 |
|
| FON |
1,6500 |
09:03 |
5 |
1.65 |
0.00 % |
733 |
1.6550 |
1.7700 |
950 |
0 |
0 |
[+] |
| FON |
1.65 1.65 |
1.4850 1.8150 |
11:45 10:33 10:07 09:58
|
400 417 583 417
|
1,6500 1,6150 1,6200 1,6000
|
1 1 1 1 |
1795 1750 1000 2199 |
1.6500 1.6200 1.6100 1.6000 |
1.8150 1.8500 1.8550 1.8600 |
240 1282 990 9 |
1 2 1 1 |
|
| FORTE |
20,7000 |
09:33 |
14 |
20.60 |
0.98 % |
65 |
20.6000 |
20.7000 |
110 |
1 |
10 |
[+] |
| FTE |
20.60 20.70 |
18.5500 22.6000 |
09:27 09:24 09:24 09:18
|
24 52 48 48
|
20,7000 20,7000 20,7000 20,7000
|
3 2 16 8 |
212 224 3422 656 |
20.5000 20.4000 20.3000 20.2000 |
20.8000 20.9000 21.0000 21.2000 |
189 611 987 360 |
1 7 7 1 |
|
| GAMEOPS |
10,2000 |
09:12 |
26 |
10.25 |
-0.49 % |
362 |
10.2000 |
10.5000 |
500 |
0 |
0 |
[+] |
| GOP |
10.20 10.55 |
9.2400 11.2500 |
09:02 09:02 09:00 16:31
|
8 2 1 1
|
10,5500 10,2500 10,2500 10,2500
|
3 2 1 1 |
301 1000 1000 400 |
10.1500 10.1000 10.0000 9.4200 |
10.5500 10.6000 10.7500 10.9000 |
92 965 200 200 |
1 2 1 1 |
|
| GAMFACTOR |
5,0000 |
09:39 |
155 |
4.99 |
0.00 % |
1264 |
5.0000 |
5.1000 |
50 |
0 |
2 |
[+] |
| GIF |
4.99 5.00 |
4.4900 5.4800 |
09:38 09:16 09:00 15:47
|
300 1 1 50
|
5,0000 5,0000 4,9850 5,0000
|
4 1 1 1 |
503 2 2 2 |
4.9850 4.9700 4.9550 4.9400 |
5.1400 5.1900 5.2000 5.2800 |
420 983 200 100 |
1 2 1 1 |
|
| GENOMTEC |
4,6000 |
09:33 |
17 |
4.74 |
0.00 % |
49 |
4.6050 |
4.6950 |
65 |
4 |
19 |
[+] |
| GMT |
4.50 4.74 |
4.2700 5.2100 |
09:32 09:32 09:31 09:31
|
159 41 250 50
|
4,6950 4,6950 4,5150 4,5200
|
1 1 1 5 |
483 1647 15 3505 |
4.6000 4.5550 4.5050 4.5000 |
4.7000 4.7350 4.7400 4.7800 |
450 50 2491 1514 |
1 1 1 1 |
|
| GETIN |
0,5170 |
09:39 |
10 |
0.52 |
1.37 % |
1746 |
0.5110 |
0.5170 |
7788 |
37 |
19 |
[+] |
| GTN |
0.51 0.52 |
0.4680 0.5720 |
09:35 09:32 09:32 09:29
|
95 200 100 18654
|
0,5170 0,5170 0,5170 0,5110
|
4 2 1 2 |
8482 5023 400 7550 |
0.5100 0.5090 0.5060 0.5030 |
0.5210 0.5220 0.5230 0.5240 |
4169 3947 2450 5664 |
2 3 1 1 |
|
| GPW |
76,9000 |
09:41 |
19 |
75.00 |
4.55 % |
97 |
76.9000 |
77.0000 |
301 |
60 |
4 578 |
[+] |
| GPW |
75.00 77.20 |
67.5000 82.5000 |
09:41 09:41 09:41 09:41
|
46 35 11 56
|
76,9000 76,9500 77,0000 77,0000
|
2 4 2 2 |
115 38 604 114 |
76.8500 76.7000 76.6500 76.6000 |
77.0500 77.1000 77.1500 77.2000 |
436 1705 244 540 |
4 4 4 6 |
|
| GREENX |
2,3140 |
09:37 |
75 |
2.35 |
-1.78 % |
1444 |
2.3140 |
2.3200 |
1710 |
105 |
242 |
[+] |
| GRX |
2.30 2.35 |
2.1200 2.5880 |
09:37 09:37 09:35 09:33
|
1227 498 250 1683
|
2,3140 2,3140 2,3260 2,3300
|
1 1 1 1 |
1300 100 100 100 |
2.3120 2.3100 2.3080 2.3060 |
2.3220 2.3240 2.3260 2.3280 |
351 422 746 697 |
1 1 3 2 |
|
| GRODNO |
14,9000 |
09:40 |
75 |
14.90 |
3.11 % |
283 |
14.7000 |
14.9000 |
134 |
4 |
57 |
[+] |
| GRN |
14.70 14.95 |
13.4500 16.3500 |
09:34 09:34 09:34 09:33
|
17 110 50 150
|
14,7000 14,7000 14,7000 14,7000
|
1 2 1 1 |
500 610 500 300 |
14.6500 14.6000 14.5500 14.5000 |
14.9500 15.0000 15.1000 15.1500 |
3042 2811 798 1010 |
4 6 4 4 |
|
| GRUPAAZOTY |
18,7700 |
09:41 |
1000 |
19.00 |
0.43 % |
289 |
18.7500 |
18.7800 |
300 |
70 |
1 330 |
[+] |
| ATT |
18.65 19.08 |
17.1000 20.9000 |
09:41 09:39 09:39 09:39
|
3 163 1 158
|
18,7900 18,7700 18,7400 18,7600
|
1 1 3 3 |
181 200 229 489 |
18.7400 18.7300 18.7100 18.7000 |
18.7900 18.8000 18.8100 18.8300 |
197 1480 129 294 |
1 3 1 2 |
|
| GRUPRACUJ |
41,7000 |
09:41 |
24 |
40.90 |
4.25 % |
112 |
41.7000 |
41.8500 |
698 |
39 |
1 612 |
[+] |
| GPP |
40.90 42.00 |
36.8500 44.9500 |
09:41 09:41 09:41 09:41
|
98 98 200 302
|
41,7500 41,7500 41,8000 41,8000
|
3 1 1 1 |
621 444 20 40 |
41.6500 41.6000 41.5000 41.3500 |
41.9000 41.9500 42.0000 42.1000 |
725 73 649 123 |
3 2 5 2 |
|
| GTC |
2,5600 |
09:00 |
20 |
2.56 |
2.40 % |
250 |
2.4800 |
2.5400 |
5 |
0 |
0 |
[+] |
| GTC |
2.56 2.56 |
2.3100 2.8100 |
17:00 16:39 16:26 16:26
|
1000 5111 3516 2000
|
2,5000 2,5000 2,5700 2,5700
|
2 2 1 1 |
917 505 667 5 |
2.4700 2.4600 2.4500 2.4400 |
2.5500 2.5600 2.6000 2.6500 |
510 5091 13640 384 |
1 2 1 1 |
|
| HANDLOWY |
117,6000 |
09:41 |
5 |
116.00 |
3.34 % |
228 |
117.4000 |
117.8000 |
1075 |
12 |
1 453 |
[+] |
| BHW |
115.40 117.60 |
104.4000 127.6000 |
09:41 09:41 09:41 09:41
|
4 6 4 5
|
117,6000 117,6000 117,6000 117,6000
|
6 5 4 5 |
157 535 281 1246 |
117.2000 117.0000 116.8000 116.6000 |
118.0000 118.2000 118.4000 118.6000 |
1991 2504 372 2771 |
18 4 5 5 |
|
| HARPER |
5,2800 |
09:36 |
5 |
5.28 |
4.76 % |
520 |
5.1200 |
5.2800 |
322 |
0 |
0 |
[+] |
| HRP |
5.28 5.28 |
4.7600 5.8000 |
09:36 09:36 09:00 09:00
|
5 5 8 5
|
5,2800 5,2800 5,2800 5,2800
|
1 1 1 1 |
1477 1000 41 1 |
5.0800 5.0400 5.0200 4.9600 |
5.3000 5.3200 5.3600 5.4000 |
500 1410 676 920 |
1 1 1 1 |
|
| HELIO |
47,1000 |
09:32 |
100 |
44.10 |
7.29 % |
188 |
46.0000 |
48.0000 |
175 |
2 |
88 |
[+] |
| HEL |
44.10 49.90 |
43.7000 53.2000 |
09:14 09:14 09:14 09:14
|
749 17 103 15
|
49,9000 49,9000 49,9000 49,9000
|
1 1 1 2 |
13 29 26 460 |
45.6000 44.9000 44.1000 44.0000 |
48.1000 49.8000 49.9000 50.0000 |
160 150 400 1633 |
1 2 2 3 |
|
| HERCULES |
1,3000 |
09:08 |
5 |
1.30 |
3.59 % |
1090 |
1.2550 |
1.3000 |
642 |
0 |
0 |
[+] |
| HRS |
1.30 1.30 |
1.1700 1.4300 |
17:00 17:00 17:00 15:41
|
6 714 50 386
|
1,2550 1,2550 1,2550 1,2600
|
2 3 2 1 |
6250 3080 6405 5000 |
1.2500 1.2400 1.2250 1.2200 |
1.3150 1.3200 1.3250 1.3300 |
1177 204 7200 500 |
1 1 2 1 |
|
| HUUUGE |
22,6500 |
09:40 |
96 |
23.20 |
-1.95 % |
23 |
22.7000 |
22.9500 |
55 |
1 |
28 |
[+] |
| HUG |
22.65 23.20 |
20.9000 25.5000 |
09:40 09:40 09:15 09:01
|
22 16 58 942
|
22,8500 22,8500 23,0000 23,2000
|
1 2 1 2 |
55 1584 100 779 |
22.6500 22.6000 22.5000 22.4500 |
23.0000 23.1000 23.1500 23.2000 |
2018 542 50 30 |
1 1 1 1 |
|
| HYDROTOR |
16,8000 |
09:32 |
10 |
16.80 |
0.60 % |
100 |
16.6000 |
17.2500 |
435 |
0 |
0 |
[+] |
| HDR |
16.80 16.80 |
15.1500 18.4500 |
09:00 09:00 16:46 16:43
|
3 1 47 18
|
16,8000 16,8000 16,7000 17,0000
|
1 1 2 1 |
456 80 70 65 |
16.4500 16.1500 16.1000 15.4000 |
17.8000 17.9000 17.9500 18.0000 |
184 255 146 599 |
2 1 1 2 |
|
| IBSM |
77,0000 |
09:01 |
1 |
72.00 |
7.24 % |
5 |
69.2000 |
72.0000 |
114 |
0 |
0 |
[+] |
| IBS |
72.00 77.00 |
64.8000 79.2000 |
09:00 16:48 11:41 09:04
|
1 1 17 1
|
72,0000 71,8000 72,0000 77,0000
|
3 6 1 2 |
3 30 119 20 |
69.0000 68.8000 68.6000 62.2000 |
76.0000 77.2000 80.0000 82.0000 |
26 19 780 54 |
1 1 1 1 |
|
| IDMSAPL |
0,4900 |
16:36 |
146 |
0.00 |
0.00 % |
1000 |
0.4580 |
0.4980 |
1300 |
0 |
0 |
[+] |
| IDM |
0.00 0.00 |
0.4420 0.5350 |
16:35 09:00 15:09 11:12
|
417 100 1 300
|
0,4900 0,4980 0,4900 0,4900
|
1 2 1 1 |
1000 17112 2892 140 |
0.4560 0.4500 0.4440 0.3500 |
0.5000 0.5150 0.5200 0.5450 |
15000 3000 3932 2986 |
1 1 1 1 |
|
| IFCAPITAL |
0,2520 |
17:01 |
105 |
0.00 |
-95.25 % |
268 |
4.8000 |
PKC |
4299 |
0 |
0 |
[+] |
| IFC |
0.00 0.00 |
4.7800 5.8000 |
17:00 17:00 17:00 17:00
|
13697 1500 9500 100
|
0,2520 0,2520 0,2520 0,2520
|
1 0 0 0 |
5 0 0 0 |
4.5000 0.0000 0.0000 0.0000 |
3.0000 4.8000 5.0000 5.3000 |
163 477 213 8232 |
1 1 1 8 |
|
| IFIRMA |
29,2000 |
09:39 |
1 |
28.95 |
0.86 % |
437 |
29.2000 |
29.4000 |
254 |
1 |
22 |
[+] |
| IFI |
28.75 29.40 |
26.1000 31.8000 |
09:38 09:35 09:34 09:34
|
14 3 2 309
|
29,4000 29,4000 29,4000 29,2000
|
4 1 2 1 |
53 60 86 243 |
29.0000 28.8000 28.7500 28.7000 |
29.4500 29.5000 29.7000 29.8000 |
66 299 34 40 |
3 5 1 1 |
|
| IFSA |
0,1270 |
09:38 |
142 |
0.13 |
-3.79 % |
38000 |
0.1280 |
0.1310 |
2600 |
1 |
0 |
[+] |
| IFR |
0.13 0.13 |
0.1130 0.1510 |
09:38 09:31 09:00 14:48
|
2 47 1000 345
|
0,1320 0,1270 0,1320 0,1320
|
2 1 1 1 |
55121 5432 20000 20000 |
0.1270 0.1230 0.1210 0.1190 |
0.1320 0.1330 0.1340 0.1380 |
25999 29909 30000 31557 |
1 2 1 1 |
|
| IMCOMPANY |
35,9000 |
09:15 |
705 |
35.85 |
3.46 % |
301 |
35.0000 |
35.9000 |
395 |
1 |
31 |
[+] |
| IMC |
35.85 35.90 |
32.3000 39.4000 |
09:15 09:15 09:00 09:00
|
47 55 50 7
|
35,8500 35,8500 35,8500 35,8500
|
1 1 1 1 |
15 10 230 795 |
34.8500 34.5000 34.0500 33.8000 |
36.0000 36.2000 37.0000 37.2000 |
314 277 32 100 |
3 1 1 1 |
|
| IMMOBILE |
4,1200 |
09:31 |
2900 |
4.20 |
-0.96 % |
750 |
4.1000 |
4.1800 |
3756 |
7 |
28 |
[+] |
| GKI |
4.02 4.45 |
3.7800 4.6200 |
09:30 09:26 09:25 09:24
|
500 449 250 1
|
4,1200 4,1500 4,1500 4,1500
|
2 1 1 1 |
405 1857 500 1866 |
4.0600 4.0400 4.0300 4.0200 |
4.2000 4.2100 4.2400 4.2800 |
53 1894 1769 500 |
1 1 1 1 |
|
| IMPERA |
1,5000 |
17:00 |
11 |
0.00 |
0.00 % |
793 |
1.4500 |
1.5000 |
5000 |
0 |
0 |
[+] |
| IMP |
0.00 0.00 |
1.3500 1.6500 |
14:35 11:09 11:03 10:26
|
2 111 2 2
|
1,4500 1,5000 1,4500 1,4500
|
1 1 2 2 |
760 177 3590 10000 |
1.4400 1.4300 1.4100 1.4000 |
1.5500 1.5600 1.5900 1.6700 |
4900 1848 9850 1170 |
1 1 1 1 |
|
| IMS |
2,2200 |
09:40 |
73 |
2.18 |
3.26 % |
1667 |
2.1500 |
2.2200 |
707 |
2 |
4 |
[+] |
| IMS |
2.15 2.22 |
1.9620 2.3950 |
09:40 09:31 09:16 09:16
|
127 70 2 91
|
2,2200 2,1500 2,2200 2,2000
|
3 2 2 3 |
2349 3795 110 764 |
2.1400 2.1300 2.1100 2.1000 |
2.2300 2.2400 2.2450 2.2500 |
3390 10 120 111 |
1 1 2 3 |
|
| INC SA |
1,8350 |
09:22 |
5 |
1.81 |
1.38 % |
11199 |
1.7500 |
1.8350 |
1495 |
0 |
1 |
[+] |
| INC |
1.81 1.84 |
1.6300 1.9900 |
09:21 09:00 16:40 16:26
|
297 1 60 1500
|
1,8100 1,8100 1,8100 1,8100
|
3 1 2 1 |
3010 60 1036 7 |
1.7000 1.6950 1.6500 1.6450 |
1.8400 1.8450 1.8500 1.8900 |
5000 1683 8625 99 |
1 1 2 1 |
|
| INGBSK |
435,8000 |
09:41 |
14 |
425.00 |
4.11 % |
56 |
435.6000 |
436.0000 |
29 |
6 |
2 781 |
[+] |
| ING |
423.20 437.00 |
382.6000 467.4000 |
09:41 09:41 09:41 09:41
|
9 6 6 10
|
435,4000 435,4000 435,8000 435,8000
|
2 4 4 1 |
27 47 67 7 |
435.4000 435.2000 435.0000 434.8000 |
436.2000 436.4000 436.6000 436.8000 |
201 14 48 16 |
2 2 2 2 |
|
| INPRO |
7,8000 |
09:20 |
306 |
8.00 |
-1.89 % |
1575 |
7.8500 |
8.0000 |
4 |
3 |
25 |
[+] |
| INP |
7.80 8.00 |
7.2000 8.8000 |
09:20 09:20 09:19 09:19
|
1 200 1604 296
|
7,8000 7,8500 8,0000 8,0000
|
2 1 1 1 |
1561 200 500 176 |
7.8000 7.7500 7.6500 7.6000 |
8.1500 8.2000 8.2500 8.3500 |
944 2763 150 100 |
1 1 1 1 |
|
| INSTALKRK |
38,0000 |
09:08 |
33 |
37.50 |
1.33 % |
283 |
37.5000 |
38.0000 |
6 |
0 |
3 |
[+] |
| INK |
37.50 38.00 |
33.8000 41.2000 |
09:00 09:00 15:39 15:38
|
7 39 2 5
|
37,5000 37,5000 37,5000 38,2000
|
1 2 1 1 |
100 37 51 86 |
37.4000 37.3000 37.0000 36.8000 |
38.2000 38.3000 38.5000 38.8000 |
68 32 2 85 |
2 1 1 1 |
|
| INTERBUD |
2,0100 |
09:00 |
60 |
2.01 |
-0.99 % |
800 |
1.9150 |
2.0100 |
596 |
0 |
0 |
[+] |
| ITB |
2.01 2.01 |
1.8100 2.2100 |
09:00 17:00 15:42 15:24
|
50 60 125 70
|
2,0100 2,0300 1,9050 2,0300
|
1 1 1 1 |
349 600 3 500 |
1.9100 1.9000 1.8800 1.8200 |
2.0200 2.0400 2.0800 2.1000 |
369 472 700 8258 |
1 2 1 5 |
|
| INTERCARS |
670,0000 |
09:37 |
2 |
672.00 |
0.00 % |
143 |
670.0000 |
671.0000 |
2 |
1 |
896 |
[+] |
| CAR |
663.00 673.00 |
605.0000 739.0000 |
09:37 09:36 09:34 09:33
|
9 8 31 1
|
670,0000 670,0000 670,0000 670,0000
|
2 3 3 3 |
63 43 105 71 |
666.0000 664.0000 663.0000 662.0000 |
674.0000 675.0000 676.0000 677.0000 |
13 176 38 73 |
1 4 2 3 |
|
| INTERSPPL |
0,3930 |
09:23 |
125 |
0.42 |
-5.87 % |
2500 |
0.3935 |
0.4060 |
52 |
0 |
0 |
[+] |
| IPO |
0.39 0.42 |
0.3760 0.4590 |
09:23 09:23 09:23 09:23
|
29 52 52 50
|
0,3940 0,3975 0,3975 0,4000
|
2 1 1 1 |
10783 50 7871 50 |
0.3930 0.3925 0.3900 0.3870 |
0.4170 0.4175 0.4180 0.4200 |
52 5744 1921 6392 |
1 1 1 2 |
|
| INTROL |
7,3200 |
09:21 |
22 |
7.28 |
2.52 % |
76 |
7.1800 |
7.3000 |
200 |
0 |
3 |
[+] |
| INL |
7.18 7.32 |
6.5600 8.0000 |
09:21 09:21 09:21 09:21
|
25 50 10 10
|
7,3000 7,3000 7,3000 7,3000
|
3 4 2 3 |
61 116 210 273 |
7.1600 7.1400 7.1200 7.1000 |
7.3200 7.3400 7.3600 7.4000 |
440 924 200 1532 |
4 2 1 3 |
|
| IPOPEMA |
5,6400 |
09:27 |
17 |
5.60 |
0.71 % |
4 |
5.6000 |
5.6400 |
407 |
4 |
23 |
[+] |
| IPE |
5.60 5.64 |
5.0400 6.1600 |
09:25 09:25 09:16 09:13
|
600 30 300 596
|
5,6000 5,6400 5,6400 5,6400
|
4 1 1 2 |
3886 212 1000 1500 |
5.5200 5.4000 5.3200 5.3000 |
5.6600 5.7200 5.7400 5.8000 |
1400 164 1 500 |
1 1 1 1 |
|
| IZOLACJA |
3,8400 |
09:00 |
11 |
3.84 |
-5.88 % |
150 |
3.8600 |
4.0000 |
1900 |
0 |
0 |
[+] |
| IZO |
3.84 3.84 |
3.4600 4.2200 |
17:00 09:01 09:01 09:01
|
2 2 2 2
|
4,0800 4,0800 4,0800 4,0800
|
1 1 1 1 |
4000 17 2000 107 |
3.8500 3.8400 3.8200 3.7200 |
4.0800 4.1500 4.1700 4.1800 |
716 19 183 1050 |
1 1 1 1 |
|
| IZOSTAL |
3,0800 |
09:30 |
120 |
3.06 |
0.65 % |
139 |
3.0700 |
3.0800 |
20 |
3 |
9 |
[+] |
| IZS |
3.06 3.10 |
2.7600 3.3600 |
09:11 09:08 09:07 09:07
|
300 15 261 400
|
3,0800 3,1000 3,0700 3,1000
|
1 1 2 2 |
622 296 3550 518 |
3.0600 3.0300 3.0200 3.0100 |
3.1000 3.1100 3.1200 3.1300 |
85 425 600 750 |
1 1 1 1 |
|
| JRHOLDING |
4,7000 |
09:32 |
165 |
4.70 |
0.43 % |
25 |
4.6000 |
4.7000 |
413 |
7 |
31 |
[+] |
| JRH |
4.70 4.71 |
4.2300 5.1600 |
09:32 09:32 09:32 09:27
|
27 92 98 160
|
4,7000 4,7100 4,7100 4,7000
|
1 1 1 3 |
25 25 112 625 |
4.5800 4.5500 4.5200 4.5000 |
4.7100 4.7200 4.7600 4.7800 |
678 405 650 542 |
1 1 1 1 |
|
| JSW |
30,6100 |
09:42 |
50 |
32.20 |
-11.91 % |
500 |
30.6000 |
30.6400 |
500 |
1 005 |
31 328 |
[+] |
| JSW |
30.15 32.50 |
28.9800 35.4200 |
09:42 09:42 09:42 09:41
|
1125 759 403 450
|
30,6500 30,6400 30,6400 30,6000
|
1 5 3 1 |
415 1017 313 99 |
30.5700 30.5600 30.5500 30.5300 |
30.6500 30.7100 30.7300 30.7400 |
1480 598 300 44 |
2 3 1 1 |
|
| JWWINVEST |
3,0700 |
09:26 |
10 |
3.07 |
0.00 % |
250 |
3.0000 |
3.0700 |
370 |
0 |
0 |
[+] |
| JWW |
3.07 3.07 |
2.7700 3.3700 |
14:34 14:34 14:34 14:34
|
1184 100 100 100
|
3,0700 3,0700 3,0600 3,0600
|
1 2 2 2 |
2560 400 518 400 |
2.9500 2.9400 2.9300 2.9200 |
3.0800 3.0900 3.1000 3.1100 |
200 2545 100 120 |
2 2 2 1 |
|
| KCI |
0,8500 |
16:22 |
170 |
0.00 |
0.00 % |
1860 |
0.8500 |
0.8600 |
2840 |
0 |
0 |
[+] |
| KCI |
0.00 0.00 |
0.7660 0.9340 |
14:36 11:20 11:03 10:56
|
3 1100 10 23
|
0,8500 0,8520 0,8520 0,8520
|
2 1 1 1 |
7500 5000 1996 5000 |
0.8480 0.8460 0.8420 0.8400 |
0.8640 0.8660 0.8680 0.8700 |
6000 5000 2485 3325 |
1 1 1 2 |
|
| KERNEL |
19,2600 |
09:16 |
7 |
18.98 |
1.69 % |
105 |
19.0200 |
19.2800 |
60 |
0 |
0 |
[+] |
| KER |
18.98 19.26 |
17.1000 20.8500 |
09:00 17:02 17:01 17:00
|
1 49 200 114
|
18,9800 18,9400 18,9400 18,9400
|
1 2 4 3 |
1000 649 866 483 |
19.0000 18.9800 18.9400 18.9200 |
19.3800 19.4000 19.4800 19.5200 |
100 65 100 121 |
1 1 1 1 |
|
| KETY |
1 052,0000 |
09:41 |
2 |
1,036.00 |
4.99 % |
28 |
1051.0000 |
1053.0000 |
37 |
4 |
4 402 |
[+] |
| KTY |
1,028.00 1,052.00 |
932.5000 1139.0000 |
09:41 09:41 09:41 09:41
|
1 2 8 6
|
1 052,0000 1 052,0000 1 051,0000 1 051,0000
|
4 1 2 3 |
24 14 89 106 |
1050.0000 1049.0000 1048.0000 1047.0000 |
1054.0000 1055.0000 1056.0000 1057.0000 |
2 86 97 195 |
1 5 5 6 |
|
| KGHM |
303,3000 |
09:42 |
5 |
299.00 |
9.42 % |
20 |
303.3000 |
303.4500 |
87 |
630 |
191 212 |
[+] |
| KGH |
298.00 307.60 |
269.1000 328.9000 |
09:41 09:41 09:41 09:41
|
1 78 31 19
|
303,4500 303,5000 303,4500 303,4500
|
1 2 2 1 |
56 69 88 71 |
303.2000 303.1500 303.1000 303.0500 |
303.5000 303.5500 303.6000 303.6500 |
566 449 31 69 |
2 2 1 1 |
|
| KGL |
10,5000 |
09:00 |
1 |
10.50 |
5.00 % |
821 |
9.7500 |
10.2000 |
785 |
0 |
0 |
[+] |
| KGL |
10.50 10.50 |
9.4500 11.5000 |
11:44 10:57 10:14 09:57
|
2 1 5 10
|
10,0000 9,7500 10,0000 10,0000
|
1 1 1 1 |
4 19 191 100 |
9.5000 9.2000 9.0000 8.9000 |
10.5000 11.0000 11.6000 12.0000 |
518 521 38 175 |
2 2 1 2 |
|
| KINOPOL |
21,1000 |
09:22 |
23 |
21.00 |
3.43 % |
21 |
20.9000 |
21.1000 |
2889 |
2 |
32 |
[+] |
| KPL |
20.90 21.10 |
18.9000 23.1000 |
09:22 09:22 09:22 09:20
|
72 13 35 3
|
21,0000 21,0000 21,0000 20,9000
|
2 4 3 5 |
585 831 1250 1716 |
20.5000 20.4000 20.3000 20.2000 |
21.3000 21.5000 21.8000 21.9000 |
500 500 500 1000 |
1 1 1 1 |
|
| KOGENERA |
72,6000 |
09:40 |
1 |
71.00 |
3.71 % |
37 |
71.7000 |
72.6000 |
31 |
3 |
235 |
[+] |
| KGN |
71.00 73.00 |
63.9000 78.1000 |
09:40 09:33 09:33 09:33
|
6 1 259 23
|
72,5000 72,5000 72,0000 72,0000
|
1 1 2 2 |
5 14 68 287 |
71.6000 71.3000 71.2000 71.1000 |
72.7000 72.8000 72.9000 73.0000 |
70 77 20 210 |
1 1 1 2 |
|
| KOMPAP |
20,0000 |
09:08 |
250 |
20.00 |
0.00 % |
47 |
19.7000 |
20.0000 |
380 |
0 |
7 |
[+] |
| KMP |
20.00 20.00 |
18.0000 22.0000 |
09:05 09:40 09:29 16:32
|
85 3 10 3
|
20,0000 20,0000 20,0000 19,2000
|
1 1 1 1 |
397 5 200 100 |
19.2000 19.0000 17.7000 15.5000 |
20.8000 21.0000 22.0000 23.6000 |
68 195 126 300 |
1 1 1 1 |
|
| KOMPUTRON |
6,3000 |
09:36 |
5 |
6.06 |
3.62 % |
553 |
6.1200 |
6.2900 |
250 |
2 |
13 |
[+] |
| KOM |
6.00 6.30 |
5.4600 6.6600 |
09:32 09:28 09:25 09:19
|
47 42 7 319
|
6,1200 6,3000 6,3000 6,3000
|
1 1 2 2 |
702 250 3705 197 |
6.1100 6.1000 6.0200 6.0100 |
6.3000 6.3900 6.4000 6.4800 |
221 585 1200 800 |
2 2 2 1 |
|
| KPPD |
23,6000 |
09:00 |
30 |
0.00 |
0.00 % |
369 |
22.6000 |
23.6000 |
330 |
0 |
0 |
[+] |
| KPD |
0.00 0.00 |
21.4000 25.8000 |
09:00 13:45 11:47 11:26
|
30 1 330 290
|
23,6000 23,6000 23,0000 22,8000
|
1 1 1 1 |
90 3 67 1 |
22.4000 20.0000 19.3000 14.0000 |
27.0000 27.2000 28.4000 29.8000 |
95 90 24 22 |
1 2 1 1 |
|
| KRAKCHEM |
0,3980 |
09:37 |
120 |
0.40 |
0.00 % |
3497 |
0.3900 |
0.3980 |
4280 |
38 |
15 |
[+] |
| KCH |
0.39 0.40 |
0.3590 0.4370 |
09:28 09:26 09:26 09:24
|
680 2555 3300 2000
|
0,3980 0,3920 0,3920 0,3980
|
1 2 3 3 |
9156 10004 12509 33633 |
0.3880 0.3860 0.3840 0.3820 |
0.3990 0.4000 0.4020 0.4040 |
9255 4000 6300 4239 |
2 1 1 1 |
|
| KRKA |
996,0000 |
09:00 |
2 |
1,016.00 |
0.00 % |
9 |
1000.0000 |
1006.0000 |
10 |
0 |
9 |
[+] |
| KRK |
996.00 1,016.00 |
915.0000 1116.0000 |
09:00 09:00 09:00 09:00
|
4 1 1 1
|
1 016,0000 1 016,0000 1 016,0000 1 016,0000
|
1 1 4 1 |
250 1 11 2 |
999.0000 998.0000 996.0000 995.0000 |
1008.0000 1014.0000 1016.0000 1018.0000 |
3 5 4 250 |
1 1 1 1 |
|
| KRUK |
476,9000 |
09:41 |
4 |
468.30 |
4.45 % |
5 |
476.9000 |
477.0000 |
480 |
11 |
5 137 |
[+] |
| KRU |
468.10 477.00 |
421.5000 515.0000 |
09:41 09:41 09:41 09:41
|
11 5 2 9
|
477,0000 477,0000 477,0000 477,0000
|
2 2 2 2 |
22 10 10 22 |
476.8000 476.7000 476.6000 476.5000 |
477.3000 477.5000 477.7000 477.9000 |
17 17 17 17 |
1 1 1 1 |
|
| KRVITAMIN |
12,3000 |
09:30 |
1 |
11.60 |
0.00 % |
2 |
11.6000 |
12.2000 |
706 |
0 |
0 |
[+] |
| KVT |
11.55 12.30 |
10.4500 12.7500 |
09:27 09:27 09:26 17:00
|
23 2 2 1
|
11,5500 11,5500 11,6000 12,3000
|
1 1 5 1 |
177 387 20 276 |
11.5500 11.2000 11.1000 11.0000 |
12.2500 12.3000 12.4500 12.5000 |
4 55 2 189 |
2 1 1 1 |
|
| KSGAGRO |
3,5300 |
09:17 |
248 |
3.50 |
0.14 % |
345 |
3.4550 |
3.5300 |
2 |
1 |
4 |
[+] |
| KSG |
3.50 3.53 |
3.1500 3.8500 |
09:17 09:17 09:17 14:58
|
500 2 250 1
|
3,5250 3,5250 3,5000 3,5250
|
1 1 1 2 |
9 9 1 10 |
3.4500 3.4200 3.4100 3.4050 |
3.5350 3.5600 3.5900 3.6050 |
10 10 333 10 |
1 1 1 1 |
|
| LARQ |
2,1500 |
09:00 |
11 |
2.15 |
0.00 % |
3779 |
2.0500 |
2.1500 |
3729 |
0 |
0 |
[+] |
| LRQ |
2.15 2.15 |
1.9350 2.3600 |
14:07 13:13 12:56 12:56
|
137 300 112 88
|
2,1500 2,0500 2,1500 2,1500
|
1 2 1 1 |
990 2550 1400 800 |
2.0000 1.9600 1.9200 1.9000 |
2.1600 2.1800 2.2000 2.2700 |
998 125 1780 3769 |
1 1 3 1 |
|
| LENA |
2,2700 |
09:00 |
446 |
2.27 |
0.00 % |
12718 |
2.2700 |
2.3100 |
1406 |
0 |
1 |
[+] |
| LEN |
2.27 2.27 |
2.0500 2.4900 |
17:00 16:17 16:17 16:17
|
644 822 500 125
|
2,2700 2,2600 2,2600 2,2600
|
1 9 3 1 |
1412 9036 1376 640 |
2.2600 2.2500 2.2400 2.2300 |
2.3200 2.3300 2.3400 2.3500 |
5760 1640 2168 99 |
3 2 3 1 |
|
| LENTEX |
7,7000 |
09:32 |
755 |
7.68 |
0.52 % |
4228 |
7.5400 |
7.7000 |
900 |
3 |
22 |
[+] |
| LTX |
7.40 7.70 |
6.9200 8.4400 |
09:22 09:22 09:18 09:18
|
210 498 128 1
|
7,6800 7,6800 7,4000 7,5000
|
1 1 1 1 |
1000 2 75 2097 |
7.4800 7.4000 7.1200 7.0600 |
7.7200 7.7400 7.7600 7.7800 |
939 1210 1926 2100 |
1 1 3 2 |
|
| LESS |
0,2350 |
09:00 |
2 |
0.24 |
0.00 % |
50 |
0.2320 |
0.2350 |
5275 |
0 |
0 |
[+] |
| LES |
0.24 0.24 |
0.2120 0.2580 |
17:00 12:55 12:04 12:04
|
2 23 50 50
|
0,2350 0,2370 0,2290 0,2290
|
1 4 3 7 |
50 200 7050 12150 |
0.2310 0.2300 0.2290 0.2280 |
0.2360 0.2370 0.2380 0.2390 |
50 77 50 150 |
1 2 1 3 |
|
| LIBET |
1,2400 |
09:38 |
100 |
1.24 |
0.40 % |
3581 |
1.2000 |
1.2350 |
8546 |
1 |
1 |
[+] |
| LBT |
1.24 1.24 |
1.1150 1.3550 |
09:38 09:38 09:31 09:00
|
100 100 333 2
|
1,2400 1,2400 1,2350 1,2350
|
4 1 2 1 |
179 9500 10169 4 |
1.1600 1.1550 1.1500 1.1200 |
1.2400 1.2800 1.3000 1.3400 |
3864 9002 7694 240 |
1 2 2 1 |
|
| LOKUM |
24,5000 |
09:18 |
37 |
23.30 |
5.15 % |
45 |
22.7000 |
24.5000 |
113 |
0 |
2 |
[+] |
| LKD |
23.30 24.50 |
21.0000 25.6000 |
09:18 09:00 16:46 09:58
|
5 41 1 27
|
23,7000 23,3000 23,3000 22,6000
|
2 4 1 1 |
314 134 50 45 |
22.6000 22.4000 22.3000 22.2000 |
24.6000 24.7000 25.4000 25.5000 |
27 10 10 64 |
2 1 1 2 |
|
| LPP |
22 680,0000 |
09:41 |
1 |
22,680.00 |
2.35 % |
6 |
22660.0000 |
22700.0000 |
24 |
1 |
18 829 |
[+] |
| LPP |
22,540.00 23,020.00 |
20420.0000 24940.0000 |
09:41 09:41 09:40 09:40
|
2 1 2 1
|
22 640,0000 22 640,0000 22 640,0000 22 640,0000
|
1 4 2 4 |
3 7 8 11 |
22640.0000 22620.0000 22600.0000 22580.0000 |
22720.0000 22760.0000 22780.0000 22800.0000 |
3 15 8 27 |
1 6 3 6 |
|
| LSISOFT |
35,6000 |
09:40 |
12 |
35.00 |
2.89 % |
264 |
35.0000 |
35.6000 |
533 |
1 |
42 |
[+] |
| LSI |
35.00 35.60 |
31.5000 38.5000 |
09:40 09:29 09:29 09:29
|
14 446 15 152
|
35,5000 35,0000 35,0000 35,0000
|
1 2 2 1 |
138 608 730 500 |
34.5000 34.1000 34.0000 33.0000 |
35.8000 36.0000 36.8000 39.6000 |
30 1750 100 1000 |
1 1 1 1 |
|
| LUBAWA |
8,8500 |
09:41 |
5 |
8.87 |
2.67 % |
79 |
8.8300 |
8.8500 |
2546 |
144 |
1 268 |
[+] |
| LBW |
8.69 8.87 |
7.9850 9.7550 |
09:41 09:41 09:40 09:40
|
12 34 12 17
|
8,8300 8,8300 8,8350 8,8350
|
1 2 1 3 |
1500 4083 208 55032 |
8.8250 8.8200 8.8150 8.8100 |
8.8550 8.8700 8.8800 8.8850 |
408 3851 5768 29 |
2 4 5 1 |
|
| MABION |
8,6800 |
09:37 |
80 |
8.57 |
1.40 % |
150 |
8.5900 |
8.6900 |
569 |
5 |
40 |
[+] |
| MAB |
8.57 8.74 |
7.7200 9.4200 |
09:37 09:35 09:35 09:35
|
5 62 23 3
|
8,6900 8,5700 8,5700 8,5900
|
1 1 2 1 |
107 1538 879 2 |
8.5600 8.5300 8.4800 8.4700 |
8.7000 8.7300 8.7400 8.7500 |
1000 1755 389 1606 |
1 1 4 4 |
|
| MAKARONPL |
20,3000 |
09:41 |
5 |
20.20 |
0.00 % |
1355 |
20.2000 |
20.3000 |
412 |
2 |
35 |
[+] |
| MAK |
20.20 20.30 |
18.1800 22.2000 |
09:41 09:41 09:41 09:41
|
738 50 5 20
|
20,2000 20,2000 20,2000 20,2000
|
2 4 6 10 |
21 109 310 850 |
20.1500 20.1000 20.0500 20.0000 |
20.3500 20.4000 20.6000 20.7000 |
474 4288 50 415 |
4 1 1 2 |
|
| MANGATA |
68,0000 |
09:05 |
1 |
67.00 |
1.49 % |
30 |
66.6000 |
68.4000 |
86 |
0 |
12 |
[+] |
| MGT |
67.00 68.00 |
60.4000 73.6000 |
09:05 09:05 09:05 09:00
|
25 119 23 1
|
68,0000 68,0000 67,0000 67,0000
|
2 1 1 2 |
60 40 50 75 |
66.4000 66.2000 66.0000 65.6000 |
68.6000 69.0000 69.8000 70.0000 |
154 25 37 12 |
2 1 2 1 |
|
| MARVIPOL |
8,5600 |
09:38 |
22 |
8.48 |
0.94 % |
120 |
8.5000 |
8.5600 |
128 |
1 |
10 |
[+] |
| MVP |
8.48 8.56 |
7.6400 9.3200 |
09:33 09:30 09:26 09:17
|
26 31 13 143
|
8,5400 8,5400 8,4800 8,5400
|
2 1 3 3 |
820 62 92 13 |
8.4600 8.4400 8.3600 8.3400 |
8.5800 8.6000 8.6200 8.6400 |
150 510 160 155 |
1 2 1 1 |
|
| MAXCOM |
5,5000 |
09:00 |
2 |
5.50 |
0.00 % |
2006 |
5.3400 |
5.5000 |
988 |
0 |
0 |
[+] |
| MXC |
5.50 5.50 |
4.9500 6.0400 |
17:00 09:22 09:01 09:01
|
2 400 2 2
|
5,5000 5,4800 5,5000 5,5000
|
1 1 1 2 |
2 6 2 8 |
5.3200 5.3000 5.2600 5.2400 |
5.5600 5.5800 5.6000 5.6600 |
2218 4 4 230 |
2 1 1 1 |
|
| MBANK |
1 209,5000 |
09:41 |
2 |
1,194.00 |
5.36 % |
4 |
1208.0000 |
1209.0000 |
9 |
8 |
9 515 |
[+] |
| MBK |
1,186.00 1,224.50 |
1075.0000 1313.0000 |
09:41 09:41 09:41 09:41
|
1 2 5 1
|
1 209,5000 1 209,5000 1 210,0000 1 210,0000
|
3 1 1 1 |
25 5 1 14 |
1207.5000 1207.0000 1206.5000 1206.0000 |
1209.5000 1210.0000 1210.5000 1211.0000 |
18 11 7 3 |
3 3 2 2 |
|
| MBWS |
11,7000 |
09:00 |
18 |
11.70 |
0.00 % |
720 |
11.2000 |
11.7500 |
700 |
0 |
0 |
[+] |
| MBW |
11.70 11.70 |
10.5500 12.8500 |
09:01 09:01 09:03 09:00
|
10 2 5 2
|
11,7000 11,7000 11,7000 11,7000
|
1 1 1 0 |
1000 1000 1500 0 |
7.0000 6.0000 5.0000 0.0000 |
11.8000 12.5000 18.8000 19.8000 |
67 16 160 140 |
1 1 1 1 |
|
| MCI |
28,4000 |
09:31 |
35 |
28.30 |
2.16 % |
380 |
28.2000 |
28.4000 |
228 |
1 |
25 |
[+] |
| MCI |
28.20 28.80 |
25.5000 31.1000 |
09:08 09:02 09:02 09:00
|
2 1 2 4
|
28,2000 28,3000 28,3000 28,8000
|
1 4 2 1 |
100 2308 487 7 |
28.1000 28.0000 27.9000 27.8000 |
28.5000 28.6000 28.7000 28.8000 |
211 50 15 531 |
2 1 1 3 |
|
| MDIENERGIA |
0,7300 |
09:34 |
2 |
0.73 |
-4.70 % |
12 |
0.7300 |
0.7660 |
26 |
0 |
0 |
[+] |
| MDI |
0.73 0.73 |
0.6580 0.8020 |
16:28 16:22 14:36 14:07
|
1 13 1 8
|
0,7660 0,7260 0,7240 0,7680
|
3 2 3 2 |
2061 10600 4502 1808 |
0.7240 0.7220 0.7200 0.7120 |
0.7680 0.7700 0.7720 0.7760 |
42 1205 9900 4784 |
2 1 1 1 |
|
| MEDICALG |
27,8500 |
09:40 |
300 |
27.40 |
3.34 % |
137 |
27.7500 |
27.9000 |
331 |
26 |
720 |
[+] |
| MDG |
27.25 28.50 |
24.7000 30.1000 |
09:35 09:35 09:35 09:35
|
1 125 1 18
|
27,8500 27,8000 27,9000 27,9000
|
3 1 3 3 |
37 11 65 111 |
27.7000 27.6500 27.5500 27.5000 |
27.9500 28.0000 28.0500 28.1000 |
484 846 6 160 |
1 4 2 2 |
|
| MEDINICE |
54,4000 |
09:41 |
68 |
56.00 |
2.64 % |
251 |
54.0000 |
54.4000 |
41 |
15 |
804 |
[+] |
| ICE |
53.90 56.00 |
50.4000 61.6000 |
09:41 09:41 09:41 09:40
|
34 18 20 7
|
54,4000 54,3000 54,3000 53,9000
|
1 3 4 4 |
18 34 318 1110 |
53.9000 53.8000 53.7000 53.5000 |
54.5000 54.6000 54.7000 54.8000 |
163 683 111 43 |
3 3 2 1 |
|
| MENNICA |
47,0000 |
09:40 |
1 |
46.50 |
2.40 % |
1067 |
46.5000 |
47.0000 |
11 |
1 |
40 |
[+] |
| MNC |
46.50 47.30 |
41.9000 51.0000 |
09:38 09:38 09:38 09:36
|
4 1 1 20
|
47,0000 47,0000 47,0000 46,5000
|
1 2 2 1 |
20 190 33 30 |
46.3000 46.0000 45.9000 45.2000 |
47.1000 47.3000 47.4000 47.5000 |
140 100 594 65 |
1 1 3 1 |
|
| MERCATOR |
54,3000 |
09:41 |
3 |
56.00 |
-11.13 % |
586 |
54.0000 |
54.3000 |
8 |
62 |
3 390 |
[+] |
| MRC |
53.10 56.90 |
50.4000 61.6000 |
09:41 09:41 09:41 09:41
|
1 38 3 1
|
54,3000 54,3000 54,3000 54,3000
|
1 3 4 3 |
100 101 261 256 |
53.9000 53.8000 53.6000 53.5000 |
54.4000 54.5000 54.6000 54.8000 |
263 265 250 267 |
3 3 1 2 |
|
| MERCOR |
12,2000 |
09:35 |
106 |
12.20 |
0.00 % |
133 |
12.1500 |
12.2000 |
211 |
4 |
43 |
[+] |
| MCR |
12.15 12.20 |
11.0000 13.4000 |
09:31 09:30 09:27 09:21
|
106 1000 211 166
|
12,2000 12,2000 12,2000 12,2000
|
3 3 8 3 |
581 523 1648 1030 |
12.1000 12.0500 12.0000 11.9000 |
12.4500 12.5500 12.6000 12.6500 |
620 1 30 2 |
1 1 2 2 |
|
| MEXPOLSKA |
3,7000 |
09:38 |
10 |
3.62 |
-0.27 % |
435 |
3.6300 |
3.7000 |
139 |
7 |
26 |
[+] |
| MEX |
3.62 3.71 |
3.2600 3.9800 |
09:36 09:31 09:28 09:27
|
994 71 2 4
|
3,7000 3,7100 3,7000 3,6700
|
1 2 5 1 |
403 519 2898 3 |
3.6200 3.6100 3.6000 3.5900 |
3.7100 3.7200 3.7300 3.7400 |
576 1620 3212 2700 |
1 2 1 1 |
|
| MFO |
32,1000 |
09:25 |
2 |
31.80 |
1.58 % |
128 |
32.1000 |
32.7000 |
40 |
0 |
6 |
[+] |
| MFO |
31.80 33.20 |
28.7000 34.9000 |
09:21 09:10 09:08 09:06
|
8 121 25 2
|
33,0000 33,2000 33,0000 32,4000
|
1 3 1 3 |
314 553 25 201 |
31.9000 31.8000 31.5000 31.0000 |
32.8000 32.9000 33.2000 33.6000 |
60 304 100 1 |
1 1 1 1 |
|
| MILKILAND |
1,7800 |
09:08 |
10 |
1.78 |
1.71 % |
748 |
1.7500 |
1.7800 |
4324 |
1 |
2 |
[+] |
| MLK |
1.75 1.78 |
1.6020 1.9580 |
09:07 09:07 09:07 09:05
|
10 112 860 350
|
1,7560 1,7500 1,7500 1,7560
|
1 1 1 1 |
12 10 1200 2500 |
1.7300 1.7160 1.7060 1.7040 |
1.7900 1.8000 1.8140 1.8200 |
217 20000 1500 2700 |
3 1 1 2 |
|
| MILLENNIUM |
18,0050 |
09:41 |
382 |
17.57 |
5.05 % |
816 |
18.0150 |
18.0700 |
629 |
195 |
3 489 |
[+] |
| MIL |
17.54 18.09 |
15.8100 19.3200 |
09:41 09:41 09:40 09:40
|
302 316 111 387
|
18,0050 18,0050 17,9950 17,9950
|
2 1 1 2 |
712 130 439 442 |
18.0100 18.0050 17.9950 17.9900 |
18.0850 18.0900 18.0950 18.1000 |
439 1200 439 1662 |
1 2 1 4 |
|
| MIRACULUM |
0,6680 |
09:00 |
430 |
0.67 |
0.00 % |
7997 |
0.6520 |
0.6680 |
595 |
1 |
1 |
[+] |
| MIR |
0.67 0.67 |
0.6020 0.7340 |
09:00 09:00 16:30 16:30
|
945 5 50 8000
|
0,6680 0,6680 0,6680 0,6600
|
2 2 3 1 |
5980 1074 9016 500 |
0.6500 0.6460 0.6400 0.6280 |
0.6780 0.6800 0.6900 0.7000 |
2000 5078 6000 5000 |
1 2 1 1 |
|
| MIRBUD |
11,6500 |
09:41 |
44 |
11.40 |
4.58 % |
242 |
11.6500 |
11.6900 |
60 |
78 |
896 |
[+] |
| MRB |
11.38 11.69 |
10.2600 12.5400 |
09:40 09:40 09:40 09:40
|
86 150 2 400
|
11,6800 11,6800 11,6800 11,6900
|
3 1 2 2 |
468 124 823 1750 |
11.6400 11.6300 11.6200 11.6100 |
11.7000 11.7200 11.7300 11.7400 |
1787 1687 699 2920 |
7 4 1 3 |
|
| MLPGROUP |
94,4000 |
09:00 |
14 |
94.40 |
1.51 % |
195 |
93.2000 |
94.4000 |
24 |
0 |
2 |
[+] |
| MLG |
94.40 94.40 |
85.0000 103.5000 |
09:00 09:00 17:00 17:00
|
5 3 10 490
|
94,4000 94,4000 93,0000 93,0000
|
1 1 1 1 |
120 82 30 20 |
93.0000 91.6000 90.6000 90.4000 |
96.0000 98.0000 98.4000 99.0000 |
194 21 11 15 |
2 1 1 1 |
|
| MLSYSTEM |
15,4400 |
09:34 |
1 |
15.40 |
1.18 % |
115 |
15.3200 |
15.4400 |
380 |
1 |
19 |
[+] |
| MLS |
15.32 15.44 |
13.8600 16.9400 |
09:33 09:24 09:19 09:15
|
35 142 35 237
|
15,3200 15,3600 15,4400 15,3800
|
1 2 1 2 |
500 580 300 4 |
15.3000 15.2800 15.2600 15.1400 |
15.5400 15.5600 15.5800 15.6000 |
233 650 139 500 |
2 3 2 1 |
|
| MOBRUK |
347,0000 |
09:41 |
1 |
341.00 |
3.12 % |
9 |
347.0000 |
347.5000 |
69 |
2 |
637 |
[+] |
| MBR |
340.00 349.00 |
307.0000 375.0000 |
09:40 09:39 09:37 09:37
|
10 8 31 3
|
347,5000 347,5000 347,0000 346,5000
|
6 2 2 2 |
62 46 61 165 |
346.0000 345.0000 344.5000 344.0000 |
348.0000 348.5000 349.0000 349.5000 |
48 11 89 80 |
3 2 3 3 |
|
| MODIVO |
90,7200 |
09:41 |
25 |
88.48 |
6.86 % |
20 |
90.6800 |
90.7400 |
40 |
282 |
25 350 |
[+] |
| MDV |
88.00 90.88 |
79.6400 97.3200 |
09:41 09:41 09:41 09:41
|
24 82 17 16
|
90,7200 90,7200 90,7000 90,7000
|
2 1 1 1 |
105 34 20 20 |
90.6600 90.6400 90.6200 90.6000 |
90.7600 90.7800 90.8000 90.8200 |
201 75 585 450 |
6 2 4 2 |
|
| MOJ |
1,5000 |
09:35 |
2934 |
1.58 |
-5.66 % |
2266 |
1.5000 |
1.5900 |
90 |
4 |
6 |
[+] |
| MOJ |
1.50 1.58 |
1.4300 1.7300 |
09:35 09:06 11:15 15:29
|
363 637 31 1000
|
1,5800 1,5800 1,5900 1,5900
|
1 2 1 1 |
700 1333 1000 450 |
1.4500 1.4400 1.3000 1.2900 |
1.6000 1.6900 1.7000 1.7400 |
7584 498 3845 850 |
3 1 4 2 |
|
| MOL |
44,5800 |
09:38 |
65 |
44.50 |
0.27 % |
1000 |
44.5200 |
44.8400 |
464 |
5 |
204 |
[+] |
| MOL |
44.02 44.84 |
40.0600 48.9400 |
09:36 09:31 09:31 09:26
|
32 3 5 2
|
44,5800 44,5800 44,8000 44,8400
|
1 1 1 1 |
1000 10 56 22 |
44.5000 43.9600 43.7600 43.5800 |
44.8600 44.9800 45.0000 45.1000 |
24 510 17810 1000 |
1 2 9 1 |
|
| MOLECURE |
5,3200 |
09:41 |
571 |
5.38 |
0.95 % |
1000 |
5.3100 |
5.3200 |
146 |
29 |
156 |
[+] |
| MOC |
5.23 5.38 |
4.8450 5.9100 |
09:38 09:38 09:37 09:37
|
7 3 47 188
|
5,3500 5,3300 5,3000 5,3000
|
2 3 1 1 |
3017 25520 344 3 |
5.3000 5.2500 5.2300 5.2100 |
5.3500 5.3600 5.3800 5.3900 |
1201 200 66 99 |
2 1 1 1 |
|
| MONNARI |
5,7000 |
09:37 |
500 |
5.66 |
0.71 % |
5 |
5.6400 |
5.7000 |
500 |
3 |
18 |
[+] |
| MON |
5.66 5.70 |
5.1000 6.2200 |
09:35 09:35 09:35 09:00
|
1867 50 78 12
|
5,6600 5,6600 5,6600 5,6600
|
1 1 1 3 |
15 1900 456 700 |
5.6200 5.6000 5.5600 5.5200 |
5.7600 5.7800 5.8200 5.8400 |
100 45 335 350 |
1 1 1 1 |
|
| MOSTALPLC |
14,5000 |
09:30 |
5 |
14.50 |
-2.03 % |
531 |
14.3000 |
14.8000 |
522 |
0 |
0 |
[+] |
| MSP |
14.50 14.50 |
13.0500 15.9500 |
16:40 16:40 16:39 16:39
|
20 20 344 30
|
14,8000 14,4500 14,4500 14,4500
|
2 1 1 1 |
171 51 535 51 |
14.2500 14.2000 14.1500 14.1000 |
14.8500 14.9000 14.9500 15.0000 |
109 481 3 1 |
1 2 2 1 |
|
| MOSTALWAR |
6,3000 |
09:37 |
211 |
6.12 |
2.94 % |
5 |
6.2200 |
6.3000 |
370 |
2 |
15 |
[+] |
| MSW |
6.12 6.30 |
5.5200 6.7200 |
09:37 09:36 09:36 09:26
|
144 211 69 5
|
6,3000 6,2800 6,2800 6,2800
|
1 4 1 1 |
500 215 602 211 |
6.2000 6.1400 6.1200 6.0400 |
6.3200 6.3400 6.3600 6.3800 |
300 280 211 411 |
1 2 1 2 |
|
| MOSTALZAB |
6,7000 |
09:41 |
122 |
6.53 |
4.69 % |
359 |
6.6000 |
6.7000 |
1007 |
32 |
212 |
[+] |
| MSZ |
6.50 6.70 |
5.8800 7.1800 |
09:41 09:41 09:41 09:41
|
10 15 1458 250
|
6,7000 6,6900 6,6700 6,6500
|
2 1 1 1 |
2085 12 500 900 |
6.5900 6.5600 6.5300 6.5200 |
6.7200 6.7300 6.7500 6.7700 |
1 5 407 1 |
1 1 2 1 |
|
| MOVIEGAMES |
7,0200 |
09:22 |
190 |
7.00 |
-0.43 % |
267 |
7.0000 |
7.0300 |
3 |
1 |
5 |
[+] |
| MOV |
7.00 7.02 |
6.3000 7.7000 |
09:20 09:16 09:16 09:06
|
13 5 2 112
|
7,0200 7,0200 7,0200 7,0000
|
1 2 3 1 |
2 710 623 161 |
6.9000 6.8500 6.8400 6.8000 |
7.0400 7.0500 7.0600 7.0700 |
4 3 51 57 |
1 1 2 2 |
|
| MURAPOL |
39,1500 |
09:41 |
8 |
39.15 |
1.56 % |
324 |
39.1000 |
39.1500 |
272 |
8 |
326 |
[+] |
| MUR |
38.95 39.70 |
35.2500 43.0500 |
09:41 09:41 09:41 09:41
|
1 24 27 73
|
39,1500 39,1500 39,1500 39,1500
|
1 2 2 1 |
42 276 325 2 |
39.0000 38.9500 38.9000 38.8500 |
39.3500 39.4000 39.5000 39.6000 |
540 51 48 50 |
3 2 1 1 |
|
| MUZA |
10,0000 |
09:33 |
75 |
10.00 |
0.00 % |
500 |
9.8000 |
10.1000 |
750 |
0 |
1 |
[+] |
| MZA |
10.00 10.00 |
9.0000 11.0000 |
14:52 14:52 14:34 14:34
|
8 263 40 309
|
10,0000 10,0000 10,1000 10,1000
|
1 1 0 0 |
774 70 0 0 |
9.7000 8.9000 0.0000 0.0000 |
10.5000 10.6000 11.0000 11.8000 |
692 500 400 1000 |
2 1 1 1 |
|
| MWTRADE |
4,4000 |
09:02 |
1 |
4.18 |
5.26 % |
176 |
4.0000 |
4.3200 |
1000 |
0 |
0 |
[+] |
| MWT |
4.18 4.40 |
3.7800 4.5800 |
09:02 09:02 09:02 16:49
|
29 20 20 168
|
4,1800 4,1800 4,1800 4,1800
|
1 1 2 1 |
100 300 1152 300 |
3.8400 3.8200 3.7000 3.6400 |
4.3400 4.3600 4.4000 4.4200 |
549 800 199 100 |
1 1 1 1 |
|
| NANOGROUP |
2,4500 |
09:34 |
984 |
2.50 |
-0.81 % |
133 |
2.4500 |
2.4900 |
289 |
2 |
5 |
[+] |
| NNG |
2.45 2.50 |
2.2500 2.7400 |
09:34 09:24 09:20 09:04
|
16 500 4 5
|
2,4600 2,4600 2,4950 2,4950
|
1 4 1 1 |
300 2169 471 500 |
2.4400 2.4300 2.4250 2.4200 |
2.4950 2.5000 2.5050 2.5100 |
202 1000 1950 1500 |
1 1 1 3 |
|
| NEPTIS |
15,4000 |
09:22 |
2 |
15.40 |
1.32 % |
287 |
14.8000 |
15.3000 |
530 |
0 |
0 |
[+] |
| YAN |
15.40 15.40 |
13.9000 16.9000 |
09:22 09:22 09:00 09:00
|
2 2 1 2
|
15,4000 15,4000 15,4000 15,4000
|
2 1 1 1 |
590 1 1 1 |
14.7000 14.6000 14.5000 14.4000 |
15.4000 15.5000 15.6000 15.7000 |
1844 314 432 10 |
1 3 3 1 |
|
| NEUCA |
668,0000 |
09:40 |
1 |
669.00 |
0.75 % |
8 |
668.0000 |
670.0000 |
473 |
1 |
739 |
[+] |
| NEU |
666.00 670.00 |
603.0000 735.0000 |
09:40 09:40 09:40 09:40
|
6 1 79 10
|
668,0000 668,0000 670,0000 670,0000
|
4 3 6 3 |
83 22 14 6 |
667.0000 666.0000 665.0000 663.0000 |
671.0000 672.0000 673.0000 674.0000 |
1 1 2 50 |
1 1 2 1 |
|
| NEWAG |
111,0000 |
09:41 |
1 |
110.00 |
3.16 % |
105 |
110.2000 |
111.0000 |
96 |
7 |
763 |
[+] |
| NWG |
109.00 113.60 |
99.0000 121.0000 |
09:41 09:41 09:41 09:40
|
1 6 1 3
|
110,2000 111,0000 111,0000 110,8000
|
5 1 1 3 |
235 30 480 144 |
110.0000 109.8000 109.6000 109.4000 |
111.6000 111.8000 112.0000 112.2000 |
2 93 361 682 |
1 1 5 4 |
|
| NEXITY |
1,1500 |
11:06 |
750 |
0.00 |
0.00 % |
100 |
1.1000 |
1.1600 |
721 |
0 |
0 |
[+] |
| NXG |
0.00 0.00 |
1.0400 1.2600 |
11:06 11:06 10:38 10:38
|
50 200 100 20
|
1,1500 1,1500 1,1400 1,1400
|
1 2 1 1 |
100 7095 100 885 |
1.0900 1.0800 1.0700 1.0600 |
1.1700 1.1800 1.1900 1.2000 |
7500 6559 200 2954 |
2 2 1 5 |
|
| NOCTILUCA |
89,0000 |
09:39 |
15 |
87.80 |
1.48 % |
100 |
88.9000 |
89.3000 |
49 |
0 |
34 |
[+] |
| NCL |
87.80 89.50 |
79.1000 96.5000 |
09:39 09:35 09:34 09:34
|
16 15 14 1
|
89,0000 89,0000 89,0000 89,1000
|
1 1 1 1 |
7 20 20 100 |
88.8000 88.7000 88.5000 88.1000 |
89.5000 89.9000 90.0000 90.2000 |
22 36 200 15 |
2 1 1 1 |
|
| NOVAVISGR |
0,8900 |
09:41 |
295 |
0.88 |
-1.11 % |
2678 |
0.8800 |
0.8900 |
2205 |
1 |
0 |
[+] |
| NVG |
0.88 0.90 |
0.7920 0.9680 |
09:36 09:00 09:00 09:00
|
23 72 52 16
|
0,9000 0,8800 0,8800 0,8800
|
1 1 1 1 |
71 8543 72 16 |
0.8790 0.8780 0.8750 0.8720 |
0.9000 0.9070 0.9110 0.9160 |
2778 750 16 16 |
2 1 1 1 |
|
| NOVITA |
100,0000 |
09:22 |
1 |
100.00 |
0.00 % |
22 |
98.2000 |
101.0000 |
35 |
0 |
0 |
[+] |
| NVT |
100.00 100.00 |
90.0000 110.0000 |
11:18 09:06 14:47 09:51
|
1 1 1 6
|
100,0000 100,0000 98,4000 100,0000
|
1 2 2 2 |
30 12 14 7 |
97.6000 97.4000 97.2000 97.0000 |
101.5000 102.0000 103.0000 103.5000 |
75 15 10 1 |
1 1 1 1 |
|
| NTCAPITAL |
0,6180 |
09:26 |
10 |
0.62 |
-0.32 % |
200 |
0.5900 |
0.6180 |
10 |
0 |
0 |
[+] |
| NTC |
0.62 0.62 |
0.5580 0.6780 |
15:23 14:46 14:29 14:29
|
30 1209 38 30
|
0,6200 0,6200 0,6200 0,6180
|
1 1 1 1 |
500 500 500 500 |
0.5880 0.5860 0.5840 0.5820 |
0.6200 0.6220 0.6240 0.6260 |
1000 500 3727 4800 |
1 1 1 2 |
|
| NTTSYSTEM |
11,0000 |
09:36 |
119 |
11.25 |
1.85 % |
311 |
11.0000 |
11.2000 |
726 |
7 |
80 |
[+] |
| NTT |
10.60 11.25 |
10.1500 12.3500 |
09:35 09:35 09:35 09:31
|
70 304 266 500
|
11,0000 11,2000 11,2000 11,2000
|
1 1 1 2 |
500 192 10 1410 |
10.9500 10.8000 10.7500 10.7000 |
11.2500 11.3500 11.4000 11.5000 |
1003 1061 192 145 |
1 4 1 2 |
|
| ODLEWNIE |
17,8000 |
09:41 |
980 |
17.75 |
3.19 % |
3 |
17.8000 |
17.8500 |
1784 |
12 |
214 |
[+] |
| ODL |
17.30 17.95 |
16.0000 19.5000 |
09:39 09:39 09:38 09:38
|
17 5 1 1
|
17,8000 17,8000 17,8500 17,8500
|
1 1 2 1 |
10 100 260 100 |
17.6000 17.5000 17.4000 17.3500 |
17.9000 18.0000 18.1000 18.1500 |
592 353 98 1000 |
2 3 1 1 |
|
| ONDE |
9,3800 |
09:41 |
5 |
9.26 |
1.30 % |
5045 |
9.3000 |
9.3800 |
847 |
4 |
39 |
[+] |
| OND |
9.20 9.38 |
8.3400 10.1800 |
09:41 09:40 09:39 09:39
|
2 5 50 375
|
9,3800 9,3000 9,3700 9,3700
|
3 1 2 1 |
2010 822 242 1500 |
9.1700 9.1300 9.1000 9.0400 |
9.3900 9.4000 9.4200 9.4300 |
680 878 79 405 |
2 3 1 2 |
|
| ONEMORE |
2,7000 |
09:40 |
5 |
2.67 |
3.45 % |
1500 |
2.6700 |
2.7000 |
19175 |
22 |
59 |
[+] |
| OML |
2.62 2.70 |
2.4100 2.9300 |
09:40 09:40 09:40 09:40
|
8 292 2000 1408
|
2,6900 2,6900 2,6900 2,6900
|
1 1 3 3 |
300 300 3500 2214 |
2.6500 2.6400 2.6300 2.6200 |
2.7100 2.7200 2.7300 2.7400 |
300 19511 650 4000 |
1 5 2 2 |
|
| ONESANO |
0,5840 |
09:35 |
139 |
0.60 |
-2.34 % |
119 |
0.5880 |
0.6020 |
27 |
5 |
3 |
[+] |
| ONO |
0.58 0.61 |
0.5400 0.6560 |
09:35 09:10 09:10 09:10
|
27 1613 1327 26
|
0,5840 0,6060 0,6040 0,6000
|
1 1 3 3 |
4000 2361 2053 5731 |
0.5860 0.5840 0.5820 0.5800 |
0.6040 0.6060 0.6080 0.6120 |
1000 1685 2 26 |
1 1 1 1 |
|
| OPONEOPL |
88,4000 |
09:41 |
20 |
89.00 |
1.61 % |
38 |
87.8000 |
88.4000 |
26 |
1 |
125 |
[+] |
| OPN |
87.10 89.00 |
80.1000 97.9000 |
09:40 09:40 09:40 09:33
|
1 1 1 3
|
87,8000 88,0000 88,4000 87,4000
|
1 1 2 5 |
65 115 52 398 |
87.4000 87.3000 87.2000 87.0000 |
88.5000 88.6000 88.7000 88.8000 |
10 104 56 206 |
1 2 3 3 |
|
| OPTEAM |
3,0000 |
09:00 |
1787 |
3.00 |
0.67 % |
2600 |
2.9600 |
3.0000 |
1286 |
2 |
6 |
[+] |
| OPM |
3.00 3.00 |
2.7000 3.3000 |
09:00 09:00 16:14 11:44
|
175 38 88 22
|
3,0000 3,0000 2,9800 2,9800
|
1 1 1 1 |
1000 500 100 200 |
2.9400 2.9200 2.8800 2.8400 |
3.0200 3.0600 3.0800 3.1000 |
20 100 1101 3950 |
1 1 2 3 |
|
| ORANGEPL |
13,6450 |
09:41 |
100 |
13.87 |
-2.71 % |
1215 |
13.6450 |
13.6700 |
569 |
268 |
3 661 |
[+] |
| OPL |
13.48 13.90 |
12.4850 15.2550 |
09:41 09:41 09:41 09:41
|
59 488 200 5
|
13,6450 13,6450 13,6450 13,6600
|
1 2 1 1 |
200 5801 221 601 |
13.6400 13.6300 13.6250 13.6200 |
13.6850 13.6900 13.6950 13.7000 |
1247 220 1136 2013 |
2 1 2 1 |
|
| ORCOGROUP |
4,0200 |
14:40 |
126 |
0.00 |
0.00 % |
656 |
3.8200 |
4.6200 |
9 |
0 |
0 |
[+] |
| OPG |
0.00 0.00 |
3.6200 4.4200 |
14:40 14:40 14:29 11:56
|
10 136 136 1
|
4,0000 3,8200 3,8200 4,0200
|
1 0 0 0 |
381 0 0 0 |
3.5200 0.0000 0.0000 0.0000 |
4.6400 4.7000 4.8000 5.1000 |
282 50 619 528 |
1 1 1 1 |
|
| OTLOG |
13,2800 |
09:36 |
1 |
13.40 |
-1.48 % |
9 |
13.2800 |
13.6200 |
175 |
0 |
1 |
[+] |
| OTS |
13.26 13.48 |
12.0600 14.7400 |
09:06 09:06 09:03 09:03
|
7 13 3 10
|
13,2600 13,4000 13,4800 13,4800
|
1 1 1 1 |
23 115 1 2 |
13.2600 13.1800 13.1600 13.0400 |
13.6800 13.7800 13.8200 13.8400 |
41 5 150 94 |
1 1 1 1 |
|
| OTMUCHOW |
5,2800 |
09:01 |
3 |
4.87 |
3.53 % |
810 |
5.0000 |
5.1000 |
1471 |
0 |
0 |
[+] |
| OTM |
4.87 5.28 |
4.3900 5.3400 |
09:00 15:35 15:35 15:35
|
97 52 249 58
|
4,8700 5,1000 5,0000 5,0000
|
1 1 2 2 |
21 10 2044 600 |
4.9800 4.8800 4.8600 4.8500 |
5.2800 5.3200 5.3800 5.4400 |
4654 189 223 9601 |
3 1 1 2 |
|
| PANOVA |
15,4000 |
09:34 |
122 |
15.35 |
0.98 % |
660 |
15.1500 |
15.4000 |
366 |
0 |
5 |
[+] |
| NVA |
15.35 15.40 |
13.8500 16.8500 |
09:32 09:29 12:04 12:04
|
7 193 14 117
|
15,3500 15,3500 15,2500 15,2000
|
1 1 2 4 |
440 235 115 571 |
15.1000 14.9500 14.9000 14.8500 |
15.5000 15.5500 15.8500 15.9500 |
50 10 200 100 |
1 1 1 1 |
|
| PASSUS |
130,0000 |
09:39 |
1 |
128.40 |
4.00 % |
10 |
130.0000 |
130.6000 |
134 |
5 |
660 |
[+] |
| PAS |
128.40 133.00 |
115.6000 141.2000 |
09:39 09:39 09:39 09:39
|
1 8 1 1
|
130,0000 130,0000 130,2000 130,2000
|
3 1 2 3 |
42 20 158 113 |
129.0000 128.4000 128.0000 127.6000 |
131.6000 131.8000 132.0000 133.0000 |
18 2411 90 311 |
1 2 3 3 |
|
| PATENTUS |
3,0200 |
09:22 |
160 |
3.03 |
-0.66 % |
150 |
2.9800 |
3.0200 |
340 |
2 |
6 |
[+] |
| PAT |
2.98 3.03 |
2.7300 3.3300 |
09:10 09:10 09:10 09:10
|
22 500 555 286
|
3,0300 3,0200 2,9800 2,9800
|
2 3 1 2 |
1004 1508 500 1380 |
2.9500 2.9400 2.9300 2.9200 |
3.0300 3.0500 3.0700 3.0800 |
888 300 380 935 |
1 1 1 2 |
|
| PCCEXOL |
2,0700 |
09:32 |
100 |
2.09 |
-0.48 % |
1399 |
2.0700 |
2.1000 |
5379 |
8 |
16 |
[+] |
| PCX |
2.07 2.10 |
1.8850 2.2900 |
09:23 09:23 09:18 09:18
|
271 229 271 500
|
2,1000 2,1000 2,1000 2,1000
|
2 4 3 4 |
300 15054 1600 5721 |
2.0600 2.0500 2.0400 2.0300 |
2.1100 2.1200 2.1300 2.1400 |
3997 5667 6045 6310 |
5 4 3 9 |
|
| PCCROKITA |
68,9000 |
09:37 |
1 |
68.60 |
0.44 % |
63 |
68.9000 |
69.8000 |
39 |
1 |
60 |
[+] |
| PCR |
68.60 70.00 |
61.8000 75.4000 |
09:37 09:37 09:37 09:37
|
86 100 10 20
|
68,9000 68,9000 69,0000 69,0000
|
1 2 1 1 |
100 486 205 63 |
68.7000 68.6000 68.3000 68.1000 |
69.9000 70.0000 70.1000 70.2000 |
39 519 762 1 |
2 7 2 1 |
|
| PCFGROUP |
3,2500 |
09:40 |
535 |
3.21 |
1.56 % |
500 |
3.2100 |
3.2550 |
505 |
1 |
4 |
[+] |
| PCF |
3.20 3.27 |
2.8850 3.5250 |
09:37 09:27 09:27 09:27
|
20 50 31 19
|
3,2500 3,2700 3,2650 3,2650
|
1 5 1 1 |
411 6117 511 500 |
3.2050 3.2000 3.1750 3.1700 |
3.2600 3.2700 3.2950 3.3150 |
2000 2000 1143 2414 |
1 1 2 1 |
|
| PEKABEX |
10,4000 |
09:41 |
5 |
10.68 |
2.97 % |
6 |
10.3200 |
10.4000 |
1080 |
12 |
122 |
[+] |
| PBX |
10.40 10.68 |
9.6200 11.7400 |
09:36 09:35 09:33 09:33
|
30 20 10 10
|
10,4000 10,4000 10,4000 10,4000
|
3 1 4 1 |
120 125 845 300 |
10.3000 10.2200 10.2000 10.1400 |
10.5800 10.6000 10.6400 10.6600 |
77 713 1156 20259 |
1 2 1 3 |
|
| PEKAO |
237,7000 |
09:41 |
43 |
238.80 |
5.18 % |
184 |
237.7000 |
237.9000 |
119 |
191 |
45 574 |
[+] |
| PEO |
235.10 240.60 |
215.0000 262.6000 |
09:41 09:41 09:41 09:41
|
57 979 46 79
|
237,8000 237,7000 237,7000 237,7000
|
2 2 3 2 |
89 101 186 76 |
237.6000 237.5000 237.4000 237.3000 |
238.0000 238.1000 238.2000 238.3000 |
806 5046 294 179 |
8 3 5 3 |
|
| PEPCO |
28,8800 |
09:41 |
303 |
28.78 |
4.26 % |
379 |
28.8800 |
28.9000 |
1261 |
218 |
6 290 |
[+] |
| PCO |
28.44 28.98 |
25.9100 31.6500 |
09:41 09:41 09:41 09:41
|
181 147 91 105
|
28,8900 28,9000 28,9000 28,8400
|
1 1 1 1 |
392 392 609 311 |
28.8600 28.8500 28.8400 28.8300 |
28.9200 28.9300 28.9400 28.9500 |
262 1171 700 450 |
3 4 2 1 |
|
| PEPEES |
0,8600 |
09:01 |
2 |
0.86 |
1.18 % |
9323 |
0.8400 |
0.8600 |
28 |
0 |
0 |
[+] |
| PPS |
0.86 0.86 |
0.7740 0.9460 |
16:05 13:40 11:30 11:14
|
10 109 201 30
|
0,8500 0,8500 0,8800 0,8800
|
1 2 1 0 |
10 530 30 0 |
0.8100 0.8000 0.7800 0.0000 |
0.8700 0.8900 0.9000 0.9400 |
3000 8772 9493 30 |
1 1 3 1 |
|
| PGE |
11,3500 |
09:41 |
2 |
11.12 |
4.22 % |
547 |
11.3500 |
11.3600 |
2290 |
1 117 |
12 612 |
[+] |
| PGE |
11.08 11.45 |
10.0100 12.2300 |
09:41 09:41 09:41 09:41
|
351 2 353 457
|
11,3550 11,3600 11,3600 11,3600
|
1 2 1 5 |
2 712 1349 5098 |
11.3400 11.3350 11.3300 11.3250 |
11.3650 11.3700 11.3750 11.3800 |
844 4528 1975 2825 |
3 7 5 6 |
|
| PGFGROUP |
0,4800 |
09:36 |
200 |
0.50 |
-6.98 % |
300 |
0.4800 |
0.4900 |
100636 |
19 |
9 |
[+] |
| PGV |
0.48 0.50 |
0.4520 0.5520 |
09:27 09:20 09:16 09:15
|
800 3000 7000 7000
|
0,4800 0,4900 0,4900 0,5000
|
1 1 1 2 |
80 3000 2000 6515 |
0.4795 0.4760 0.4725 0.4710 |
0.5130 0.5160 0.5200 0.5220 |
15000 2984 5469 2769 |
1 1 2 1 |
|
| PHARMENA |
3,2700 |
09:40 |
36 |
3.27 |
0.62 % |
929 |
3.2500 |
3.2800 |
264 |
0 |
2 |
[+] |
| PHR |
3.27 3.29 |
2.9500 3.5900 |
09:39 09:39 09:14 09:10
|
12 138 2 7
|
3,2900 3,2900 3,2900 3,2900
|
1 1 1 2 |
3000 369 2 467 |
3.2000 3.1600 3.1500 3.1200 |
3.2900 3.3000 3.3500 3.4000 |
1527 800 800 1955 |
1 1 1 1 |
|
| PHN |
9,5400 |
09:00 |
2 |
9.54 |
0.00 % |
1062 |
9.4600 |
9.5400 |
456 |
0 |
0 |
[+] |
| PHN |
9.54 9.54 |
8.6000 10.4500 |
17:00 16:18 14:27 09:33
|
2 240 20 25
|
9,5400 9,5200 9,4400 9,5200
|
1 2 1 2 |
1100 205 300 409 |
9.4200 9.4000 9.3800 9.3600 |
9.5800 9.6400 9.6800 9.7600 |
1183 300 1050 8 |
1 1 1 2 |
|
| PHOTON |
1,1700 |
09:35 |
2000 |
1.15 |
1.74 % |
450 |
1.1300 |
1.1650 |
500 |
19 |
22 |
[+] |
| PEN |
1.13 1.17 |
1.0350 1.2650 |
09:35 09:14 09:13 09:11
|
83 150 5 10
|
1,1700 1,1700 1,1700 1,1500
|
3 2 1 4 |
5501 2699 43 5874 |
1.1250 1.1200 1.1150 1.1100 |
1.1700 1.1800 1.1850 1.1950 |
3000 9 41 470 |
1 1 1 2 |
|
| PKNORLEN |
129,0600 |
09:41 |
1 |
125.00 |
-4.40 % |
76 |
128.9600 |
129.0600 |
419 |
971 |
122 913 |
[+] |
| PKN |
121.00 129.82 |
112.5000 137.5000 |
09:41 09:41 09:41 09:41
|
3 1 3 1
|
129,0600 129,0600 129,0600 129,0600
|
2 1 1 1 |
178 33 33 23 |
128.9200 128.9000 128.8800 128.8600 |
129.0800 129.1400 129.1600 129.1800 |
142 125 202 50 |
2 1 2 1 |
|
| PKOBP |
95,4700 |
09:41 |
68 |
92.86 |
4.98 % |
56 |
95.4600 |
95.4900 |
56 |
1 327 |
125 870 |
[+] |
| PKO |
92.78 95.90 |
83.5800 102.1400 |
09:41 09:41 09:41 09:41
|
41 56 26 500
|
95,4700 95,4500 95,5000 95,5000
|
1 1 2 1 |
134 362 238 433 |
95.4500 95.4400 95.4300 95.4200 |
95.5000 95.5200 95.5300 95.5400 |
820 165 85 300 |
2 2 1 1 |
|
| PKPCARGO |
14,1200 |
09:36 |
52 |
13.90 |
2.54 % |
1043 |
14.1200 |
14.1700 |
335 |
33 |
470 |
[+] |
| PKP |
13.90 14.18 |
12.5100 15.2900 |
09:35 09:35 09:35 09:35
|
1 1 1 1
|
14,1200 14,1200 14,1200 14,1200
|
1 1 1 1 |
179 220 500 575 |
14.1100 14.1000 14.0600 14.0400 |
14.1800 14.1900 14.2000 14.2400 |
1398 400 2838 7643 |
3 1 5 3 |
|
| PLAYWAY |
247,5000 |
09:37 |
40 |
248.00 |
1.43 % |
4 |
246.5000 |
247.5000 |
10 |
0 |
92 |
[+] |
| PLW |
246.00 248.00 |
223.5000 272.5000 |
09:37 09:37 09:31 09:29
|
1 9 1 14
|
247,5000 247,5000 247,0000 247,5000
|
1 3 2 4 |
9 33 39 46 |
246.0000 245.0000 244.5000 244.0000 |
248.0000 248.5000 249.0000 249.5000 |
48 50 89 41 |
6 1 5 2 |
|
| PLAZACNTR |
2,7300 |
09:22 |
141 |
2.81 |
-0.73 % |
270 |
2.7300 |
2.7700 |
411 |
5 |
14 |
[+] |
| PLZ |
2.73 2.81 |
2.5300 3.0900 |
09:22 09:20 09:17 09:10
|
159 177 300 172
|
2,7300 2,7300 2,7750 2,7750
|
1 1 2 3 |
511 350 1022 1462 |
2.7200 2.7150 2.7100 2.7050 |
2.7750 2.8000 2.8100 2.8250 |
2118 710 653 175 |
1 1 1 1 |
|
| POINTGROUP |
1,7000 |
09:00 |
7 |
1.70 |
0.29 % |
4851 |
1.6050 |
1.6950 |
4750 |
0 |
0 |
[+] |
| PGM |
1.70 1.70 |
1.5300 1.8700 |
13:56 11:19 09:00 14:58
|
649 8 7 50
|
1,6950 1,6950 1,6050 1,6050
|
1 1 1 1 |
4688 186 850 500 |
1.6000 1.5800 1.5200 1.5000 |
1.7000 1.7200 1.8300 1.8600 |
4405 563 750 369 |
1 1 1 1 |
|
| POLENERGIA |
51,0000 |
09:32 |
9 |
51.00 |
2.00 % |
80 |
50.7000 |
51.0000 |
259 |
1 |
65 |
[+] |
| PEP |
50.40 51.60 |
45.9000 56.1000 |
09:30 09:30 09:30 09:30
|
13 26 13 26
|
50,7000 50,7000 51,0000 51,0000
|
1 1 1 1 |
65 250 13 380 |
50.5000 50.2000 50.0000 49.9000 |
51.4000 51.5000 51.6000 51.7000 |
26 100 33 293 |
1 1 1 3 |
|
| POLICE |
7,5000 |
09:40 |
50 |
7.62 |
-1.57 % |
6 |
7.4800 |
7.5000 |
2427 |
2 |
16 |
[+] |
| PCE |
7.50 7.64 |
6.8600 8.3800 |
09:39 09:38 09:38 09:37
|
200 2 200 10
|
7,5000 7,5000 7,5000 7,5000
|
1 3 2 5 |
2 18 302 587 |
7.4600 7.4400 7.4200 7.4000 |
7.6200 7.6400 7.7000 7.7800 |
1000 246 100 104 |
1 1 1 2 |
|
| POLIMEXMS |
8,8600 |
09:42 |
267 |
8.84 |
7.26 % |
637 |
8.8400 |
8.8650 |
3885 |
441 |
3 882 |
[+] |
| PXM |
8.69 8.89 |
7.9600 9.7200 |
09:41 09:41 09:41 09:41
|
267 125 50 990
|
8,8600 8,8600 8,8600 8,8600
|
2 4 1 4 |
324 21304 135 2307 |
8.8350 8.8300 8.8250 8.8200 |
8.8700 8.8800 8.8850 8.8900 |
5696 3705 500 905 |
5 10 1 3 |
|
| POLTREG |
16,9000 |
09:26 |
19 |
17.00 |
-0.59 % |
175 |
16.8500 |
17.2000 |
150 |
1 |
18 |
[+] |
| PTG |
16.90 17.00 |
15.3000 18.7000 |
09:14 09:14 09:02 09:00
|
76 5 62 862
|
16,9000 16,9000 17,0000 17,0000
|
2 1 2 3 |
110 200 175 400 |
16.7500 16.7000 16.6000 16.5500 |
17.3000 17.4000 17.5500 17.7000 |
191 884 1733 120 |
2 3 1 1 |
|
| POLWAX |
1,0950 |
09:07 |
18 |
1.10 |
0.46 % |
1 |
1.0650 |
1.0950 |
507 |
5 |
5 |
[+] |
| PWX |
1.10 1.10 |
0.9900 1.2100 |
09:00 09:00 09:00 09:00
|
2000 2000 23 486
|
1,1000 1,1000 1,1000 1,1000
|
1 2 3 5 |
190 3340 10397 6566 |
1.0600 1.0350 1.0300 1.0200 |
1.1000 1.1050 1.1100 1.1150 |
17116 4900 250 3150 |
4 1 1 1 |
|
| PRAGMAINK |
2,8600 |
09:00 |
1 |
0.00 |
0.00 % |
1000 |
2.7800 |
2.8600 |
19 |
0 |
0 |
[+] |
| PRI |
0.00 0.00 |
2.5800 3.1400 |
14:33 11:22 10:08 10:08
|
100 2740 120 20
|
2,8400 2,7600 2,8600 2,8600
|
2 2 1 1 |
2940 400 472 200 |
2.7600 2.7400 2.7200 2.6800 |
2.8800 2.9000 2.9200 2.9400 |
2635 50 50 445 |
2 1 1 1 |
|
| PROCHEM |
25,4000 |
09:04 |
1 |
24.60 |
0.40 % |
80 |
24.6000 |
25.4000 |
30 |
0 |
1 |
[+] |
| PRM |
24.60 25.40 |
22.2000 27.0000 |
09:00 16:29 11:09 11:09
|
20 39 1 11
|
24,6000 25,3000 25,4000 24,5000
|
1 1 1 1 |
39 308 6 100 |
24.5000 24.4000 23.7000 23.4000 |
25.6000 26.0000 26.4000 26.5000 |
394 187 57 316 |
3 2 1 1 |
|
| PROJPRZEM |
18,0000 |
09:24 |
18 |
18.00 |
0.00 % |
400 |
17.6000 |
18.0000 |
49 |
0 |
0 |
[+] |
| PJP |
18.00 18.00 |
16.2000 19.8000 |
09:00 09:00 17:00 15:44
|
2 1 2 5
|
18,0000 18,0000 18,0000 18,0000
|
1 2 1 1 |
460 1430 87 50 |
17.5000 17.4500 17.0500 16.8000 |
18.2000 18.2500 18.3000 18.4000 |
47 141 1981 6 |
1 1 3 1 |
|
| PROTEKTOR |
1,1660 |
09:40 |
85 |
1.13 |
3.74 % |
64 |
1.1580 |
1.1660 |
1011 |
23 |
27 |
[+] |
| PRT |
1.13 1.18 |
1.0180 1.2420 |
09:38 09:38 09:36 09:35
|
2 1 300 400
|
1,1660 1,1660 1,1580 1,1660
|
1 2 1 1 |
859 1200 1363 2500 |
1.1520 1.1500 1.1420 1.1400 |
1.1680 1.1700 1.1760 1.1780 |
1022 2000 7351 964 |
2 1 2 2 |
|
| PTWP |
134,0000 |
09:39 |
180 |
136.00 |
0.00 % |
80 |
134.0000 |
136.0000 |
73 |
0 |
40 |
[+] |
| PTW |
130.00 136.00 |
122.5000 149.5000 |
09:39 09:39 09:32 09:21
|
1 75 1 10
|
133,5000 133,5000 131,0000 134,0000
|
1 1 1 2 |
124 100 13 36 |
133.5000 130.0000 128.0000 127.0000 |
137.5000 138.0000 138.5000 139.0000 |
102 230 41 2 |
2 1 2 2 |
|
| PULAWY |
48,0000 |
09:39 |
1 |
47.70 |
1.27 % |
9 |
48.0000 |
48.3000 |
1 |
0 |
5 |
[+] |
| ZAP |
47.70 48.40 |
43.0000 52.4000 |
09:04 09:04 09:00 09:00
|
2 4 10 76
|
48,4000 48,3000 47,7000 47,7000
|
1 1 1 1 |
5 64 2 11 |
47.9000 47.1000 47.0000 46.2000 |
48.4000 48.5000 49.0000 49.1000 |
155 1 332 80 |
1 1 3 1 |
|
| PURE |
3,3600 |
09:41 |
500 |
3.39 |
28.24 % |
2316 |
3.3500 |
3.3600 |
10050 |
967 |
3 358 |
[+] |
| PUR |
3.21 3.73 |
3.0550 3.7250 |
09:41 09:41 09:41 09:41
|
7 1113 172 2000
|
3,3400 3,3200 3,3300 3,3300
|
1 1 6 1 |
555 1000 6387 1200 |
3.3400 3.3300 3.3200 3.3150 |
3.3650 3.3700 3.3800 3.3850 |
1000 4740 2906 1000 |
1 3 3 1 |
|
| PZU |
67,5800 |
09:42 |
156 |
67.00 |
3.94 % |
432 |
67.5800 |
67.6000 |
878 |
529 |
35 786 |
[+] |
| PZU |
67.00 68.18 |
60.3000 73.7000 |
09:42 09:42 09:42 09:42
|
6 143 105 5
|
67,5800 67,5800 67,5800 67,5800
|
2 5 2 1 |
379 821 230 149 |
67.5400 67.5200 67.5000 67.4800 |
67.6200 67.6400 67.6600 67.6800 |
75 1905 272 1409 |
3 6 4 5 |
|
| QNATECHNO |
45,0000 |
09:34 |
10 |
43.00 |
7.40 % |
180 |
43.4000 |
44.9000 |
50 |
3 |
124 |
[+] |
| QNA |
43.00 47.00 |
38.7000 47.3000 |
09:28 09:27 09:27 09:26
|
44 4 9 91
|
44,9000 45,6000 45,8000 44,0000
|
1 2 1 1 |
100 49 50 140 |
42.6000 42.5000 42.4000 42.2000 |
45.0000 45.2000 45.4000 45.5000 |
31 79 50 180 |
1 1 1 1 |
|
| QUERCUS |
11,3800 |
09:39 |
87 |
11.20 |
4.02 % |
230 |
11.2200 |
11.3800 |
196 |
5 |
57 |
[+] |
| QRS |
11.00 11.40 |
10.0800 12.3200 |
09:37 09:37 09:37 09:27
|
112 118 20 1882
|
11,3800 11,3600 11,3200 11,3600
|
1 1 2 2 |
1000 9991 500 299 |
11.2000 11.0000 10.9000 10.8000 |
11.4000 11.4200 11.4600 11.4800 |
553 720 200 180 |
2 1 1 1 |
|
| RAFAMET |
51,5000 |
09:17 |
40 |
51.50 |
0.78 % |
21 |
51.2000 |
51.5000 |
31 |
0 |
3 |
[+] |
| RAF |
51.50 51.50 |
46.3500 56.6000 |
09:12 16:37 16:37 14:10
|
10 18 1 9
|
51,5000 51,1000 51,1000 51,1000
|
1 1 1 1 |
20 25 10 150 |
51.1000 51.0000 50.5000 50.4000 |
52.0000 52.5000 52.8000 53.0000 |
65 5 145 40 |
2 1 1 2 |
|
| RAINBOW |
145,3000 |
09:41 |
1 |
142.90 |
10.92 % |
43 |
145.3000 |
146.0000 |
81 |
53 |
7 520 |
[+] |
| RBW |
140.00 146.50 |
128.7000 157.1000 |
09:41 09:41 09:41 09:41
|
13 4 31 131
|
145,3000 145,3000 145,3000 145,3000
|
2 2 2 1 |
35 410 85 200 |
145.2000 145.0000 144.9000 144.8000 |
146.1000 146.2000 146.3000 146.4000 |
21 12 344 69 |
2 3 3 2 |
|
| RANKPROGR |
3,9050 |
09:32 |
1 |
4.00 |
-2.38 % |
592 |
3.9100 |
4.0800 |
1000 |
42 |
163 |
[+] |
| RNK |
3.90 4.09 |
3.6000 4.4000 |
09:17 09:10 09:06 09:06
|
40 244 1042 25786
|
4,0850 4,0850 3,9000 3,9000
|
1 2 1 1 |
673 965 1500 1500 |
3.9050 3.9000 3.8900 3.8700 |
4.0850 4.0900 4.0950 4.1150 |
1365 1500 2557 1505 |
1 1 1 2 |
|
| RAWLPLUG |
14,8000 |
09:00 |
3 |
14.80 |
1.37 % |
250 |
14.5000 |
14.6500 |
1 |
0 |
0 |
[+] |
| RWL |
14.80 14.80 |
13.3500 16.2500 |
17:00 17:00 16:47 16:47
|
395 9 500 996
|
14,6000 14,6000 14,6000 14,2000
|
2 2 2 2 |
874 148 203 503 |
14.3000 14.1500 14.1000 14.0500 |
14.8000 15.0000 15.1000 15.1500 |
47 500 110 300 |
1 1 2 1 |
|
| RELPOL |
5,5000 |
09:41 |
4 |
5.52 |
0.00 % |
359 |
5.5000 |
5.5200 |
273 |
0 |
0 |
[+] |
| RLP |
5.50 5.52 |
4.9700 6.0600 |
09:10 13:43 11:45 11:34
|
27 100 1 569
|
5,5200 5,5000 5,5000 5,5000
|
3 1 1 3 |
107 12 25 692 |
5.4000 5.3600 5.3200 5.3000 |
5.5400 5.5800 5.6000 5.7600 |
50 6 5 300 |
1 1 1 1 |
|
| REMAK |
11,8500 |
09:00 |
1 |
11.85 |
1.28 % |
764 |
11.3000 |
11.8500 |
713 |
0 |
0 |
[+] |
| RMK |
11.85 11.85 |
10.7000 13.0000 |
09:56 09:04 09:00 15:27
|
17 1 7 35
|
11,7000 11,8500 11,8500 11,6500
|
1 2 3 2 |
50 190 192 78 |
11.1000 11.0500 11.0000 10.8000 |
11.9000 12.2000 12.5000 12.6500 |
16 293 460 317 |
1 1 3 2 |
|
| RENDER |
78,4000 |
09:12 |
1 |
79.00 |
3.16 % |
33 |
75.0000 |
78.0000 |
249 |
0 |
1 |
[+] |
| RND |
74.20 79.00 |
71.2000 86.8000 |
09:05 09:04 09:04 09:00
|
1 2 1 1
|
78,6000 74,2000 74,2000 79,0000
|
2 2 1 2 |
61 40 1 60 |
74.4000 74.2000 74.0000 73.8000 |
78.2000 78.4000 79.4000 80.0000 |
60 117 1 260 |
1 2 1 2 |
|
| ROPCZYCE |
22,0000 |
09:00 |
75 |
22.00 |
0.92 % |
10 |
21.7000 |
21.9000 |
10 |
0 |
2 |
[+] |
| RPC |
22.00 22.00 |
19.8000 24.2000 |
09:00 15:30 13:35 10:01
|
25 1 10 1131
|
22,0000 21,8000 21,8000 21,8000
|
1 1 3 2 |
150 10 425 91 |
21.6000 21.5000 21.3000 21.2000 |
22.0000 22.2000 22.3000 22.4000 |
1360 202 360 325 |
1 2 2 2 |
|
| RYVU |
23,1000 |
09:38 |
117 |
23.80 |
-1.28 % |
300 |
23.1500 |
23.3500 |
75 |
20 |
472 |
[+] |
| RVU |
23.10 23.90 |
21.4500 26.1500 |
09:38 09:38 09:38 09:35
|
100 1 35 111
|
23,1500 23,2000 23,2000 23,2000
|
3 7 2 4 |
1384 626 251 893 |
23.1000 23.0000 22.9500 22.9000 |
23.4000 23.5000 23.5500 23.6000 |
914 250 781 250 |
1 1 3 1 |
|
| SANOK |
21,9000 |
09:37 |
22 |
21.90 |
0.00 % |
120 |
21.7000 |
21.9000 |
114 |
0 |
3 |
[+] |
| SNK |
21.70 21.90 |
19.7500 24.0000 |
09:34 09:19 09:19 09:07
|
92 3 4 4
|
21,7000 21,9000 21,7000 21,7000
|
2 2 1 2 |
257 333 300 611 |
21.6000 21.5000 21.4000 21.3000 |
22.0000 22.2000 22.4000 22.5000 |
1313 10 1691 17436 |
5 1 1 3 |
|
| SANPL |
638,2000 |
09:41 |
8 |
641.60 |
5.31 % |
48 |
638.0000 |
638.4000 |
31 |
22 |
14 298 |
[+] |
| SPL |
628.60 644.60 |
577.6000 705.6000 |
09:41 09:41 09:41 09:41
|
22 16 7 1
|
638,2000 638,0000 638,0000 638,0000
|
1 3 1 1 |
18 85 18 28 |
637.8000 637.6000 637.4000 637.2000 |
638.8000 639.0000 639.2000 639.4000 |
20 30 13 48 |
2 2 1 3 |
|
| SANTANDER |
44,7900 |
09:41 |
18 |
43.00 |
7.51 % |
10000 |
44.5000 |
44.8000 |
120 |
5 |
221 |
[+] |
| SAN |
43.00 44.85 |
38.7000 47.3000 |
09:39 09:38 09:37 09:35
|
1222 14 229 100
|
44,4250 44,4100 44,4100 44,4150
|
1 1 1 4 |
5000 102 118 388 |
44.2750 43.9650 42.0000 41.6600 |
44.8300 44.8500 44.9000 44.9100 |
2100 272 673 10000 |
1 2 1 1 |
|
| SANWIL |
1,3000 |
17:00 |
76 |
0.00 |
0.00 % |
500 |
1.3000 |
1.3150 |
2200 |
0 |
0 |
[+] |
| SNW |
0.00 0.00 |
1.1700 1.4300 |
16:24 15:46 12:32 12:32
|
200 2000 1000 45
|
1,3000 1,3000 1,2950 1,3000
|
3 1 4 1 |
1520 2600 36509 1384 |
1.2900 1.2850 1.2800 1.2750 |
1.3200 1.3250 1.3300 1.3350 |
1030 2000 985 1530 |
2 1 1 1 |
|
| SCANWAY |
348,0000 |
09:41 |
144 |
328.00 |
10.83 % |
45 |
343.0000 |
349.0000 |
131 |
8 |
2 608 |
[+] |
| SCW |
324.00 349.00 |
296.0000 360.0000 |
09:41 09:41 09:41 09:40
|
56 1 4 1
|
348,0000 346,0000 343,0000 349,0000
|
4 3 2 3 |
132 105 25 201 |
342.0000 341.0000 340.0000 339.0000 |
350.0000 351.0000 352.0000 353.0000 |
363 2 39 26 |
12 1 1 2 |
|
| SCPFL |
138,8000 |
09:41 |
5 |
137.00 |
1.31 % |
20 |
137.6000 |
138.8000 |
47 |
1 |
120 |
[+] |
| SCP |
136.80 138.80 |
123.4000 150.6000 |
09:33 09:32 09:32 09:32
|
5 1 10 5
|
138,6000 138,6000 138,6000 138,6000
|
2 1 2 1 |
54 5 910 1 |
137.4000 137.2000 137.0000 136.6000 |
139.0000 139.6000 140.0000 140.4000 |
10 10 20 12 |
1 1 1 1 |
|
| SECOGROUP |
34,0000 |
09:07 |
230 |
0.00 |
0.00 % |
45 |
33.2000 |
34.4000 |
230 |
0 |
0 |
[+] |
| SWG |
0.00 0.00 |
30.6000 37.4000 |
09:06 09:06 13:33 11:55
|
40 6 13 2
|
34,4000 34,4000 34,6000 34,6000
|
1 1 1 1 |
230 8 1 1 |
33.0000 32.0000 31.4000 31.2000 |
35.4000 35.8000 36.0000 37.2000 |
100 50 202 5 |
1 1 2 1 |
|
| SEKO |
10,4000 |
09:40 |
26 |
10.20 |
2.46 % |
83 |
10.2000 |
10.4000 |
6808 |
0 |
4 |
[+] |
| SEK |
10.05 10.40 |
9.1800 11.2000 |
09:40 09:40 09:28 09:19
|
1 43 1 1
|
10,4000 10,4000 10,4000 10,4000
|
2 2 2 1 |
398 800 751 10 |
10.1000 10.0500 10.0000 9.9000 |
10.4500 10.5000 10.5500 10.6000 |
627 2020 708 75 |
7 8 4 3 |
|
| SELENAFM |
49,2000 |
09:41 |
2 |
47.50 |
4.02 % |
243 |
48.7000 |
49.2000 |
77 |
17 |
814 |
[+] |
| SEL |
47.50 50.00 |
42.8000 52.2000 |
09:41 09:41 09:38 09:37
|
12 12 4 16
|
49,2000 49,2000 49,2000 49,2000
|
2 3 1 1 |
422 16 29 200 |
48.5000 48.4000 48.3000 48.1000 |
49.3000 49.4000 49.5000 49.6000 |
12 315 1 37 |
1 4 1 2 |
|
| SELVITA |
30,8000 |
09:41 |
250 |
29.90 |
5.12 % |
219 |
30.5500 |
30.8500 |
20 |
16 |
474 |
[+] |
| SLV |
29.85 30.80 |
26.9500 32.8500 |
09:41 09:41 09:41 09:41
|
634 107 3 48
|
30,8000 30,7000 30,7000 30,7000
|
1 2 1 1 |
119 430 225 55 |
30.5000 30.4000 30.3000 30.2500 |
30.9000 30.9500 31.0000 31.1000 |
27 34 65 350 |
1 3 3 1 |
|
| SFINKS |
0,4290 |
09:39 |
5 |
0.44 |
-2.28 % |
800 |
0.4130 |
0.4270 |
2000 |
218 |
92 |
[+] |
| SFS |
0.41 0.44 |
0.3950 0.4810 |
09:39 09:39 09:39 09:39
|
15734 244 5000 4800
|
0,4100 0,4100 0,4100 0,4110
|
1 1 2 1 |
21211 10000 44000 3000 |
0.4120 0.4110 0.4100 0.4080 |
0.4280 0.4290 0.4380 0.4390 |
2995 5552 5618 665 |
1 2 2 1 |
|
| SHOPER |
40,8000 |
09:41 |
17 |
40.00 |
4.62 % |
10 |
40.5000 |
40.8000 |
180 |
2 |
75 |
[+] |
| SHO |
39.50 40.85 |
36.0000 44.0000 |
09:37 09:34 09:34 09:34
|
10 320 96 29
|
40,8000 40,8000 40,8000 40,8000
|
1 1 1 1 |
1 61 182 4 |
40.4000 40.2000 40.1500 40.0500 |
40.8500 40.9500 41.0000 41.0500 |
1 841 302 50 |
1 2 1 1 |
|
| SILVANO |
4,8900 |
14:08 |
59 |
0.00 |
0.00 % |
1679 |
4.8500 |
4.8900 |
102 |
0 |
0 |
[+] |
| SFG |
0.00 0.00 |
4.4100 5.3600 |
09:00 09:00 09:00 09:00
|
6 70 175 1
|
4,8500 4,8500 4,8500 4,8500
|
1 1 1 0 |
100 300 300 0 |
4.6100 4.5000 3.9400 0.0000 |
4.9300 4.9400 5.0600 5.1600 |
189 1498 177 400 |
1 1 1 1 |
|
| SIMFABRIC |
1,6600 |
09:29 |
304 |
1.64 |
0.00 % |
531 |
1.6380 |
1.6600 |
396 |
1 |
1 |
[+] |
| SIM |
1.64 1.66 |
1.4760 1.8000 |
09:05 09:00 17:00 14:27
|
222 22 25 10
|
1,6600 1,6380 1,6600 1,6700
|
1 1 1 1 |
600 613 1250 1200 |
1.6360 1.6300 1.6280 1.6260 |
1.6760 1.6780 1.6800 1.6880 |
2000 390 1010 217 |
1 1 1 1 |
|
| SKARBIEC |
28,0000 |
09:41 |
7 |
27.70 |
4.09 % |
50 |
27.8000 |
28.0000 |
93 |
2 |
66 |
[+] |
| SKH |
27.50 28.10 |
25.0000 30.4000 |
09:41 09:41 09:38 09:35
|
1 1 119 3
|
28,0000 28,0000 27,6000 27,6000
|
2 2 1 3 |
228 121 75 310 |
27.6000 27.5000 27.1000 27.0000 |
28.1000 28.2000 28.3000 28.4000 |
186 2 145 707 |
1 2 1 2 |
|
| SKYLINE |
1,3300 |
09:00 |
5500 |
0.00 |
0.00 % |
100 |
1.3300 |
1.4200 |
5286 |
0 |
0 |
[+] |
| SKL |
0.00 0.00 |
1.2000 1.4600 |
10:37 10:37 09:28 14:53
|
2 1 23 21
|
1,4200 1,4200 1,3200 1,4200
|
1 1 1 1 |
5715 2000 3000 4000 |
1.3200 1.3100 1.3000 1.2500 |
1.4500 1.4900 1.5400 1.5900 |
3911 3987 7371 3000 |
1 1 2 1 |
|
| SNIEZKA |
82,4000 |
09:39 |
100 |
82.00 |
0.49 % |
4 |
81.8000 |
82.8000 |
19 |
0 |
9 |
[+] |
| SKA |
81.80 83.00 |
73.8000 90.2000 |
09:08 09:00 09:00 15:34
|
10 1 2 6
|
81,8000 83,0000 82,0000 82,0000
|
1 2 1 3 |
19 52 50 184 |
81.2000 81.0000 80.8000 80.2000 |
83.0000 84.2000 84.8000 85.0000 |
88 90 35 7 |
1 1 1 1 |
|
| SONEL |
13,9500 |
09:19 |
20 |
14.00 |
0.36 % |
960 |
13.9500 |
14.0000 |
1226 |
0 |
1 |
[+] |
| SON |
13.95 14.00 |
12.6000 15.4000 |
09:07 09:00 09:00 16:10
|
20 11 19 18
|
14,0000 14,0000 14,0000 13,9000
|
2 1 3 2 |
460 20 672 245 |
13.8500 13.7000 13.6500 13.6000 |
14.3000 14.4000 14.5000 14.6000 |
581 50 1100 608 |
3 1 2 2 |
|
| SOPHARMA |
7,4800 |
14:05 |
70 |
0.00 |
0.00 % |
73 |
6.8200 |
7.4200 |
144 |
0 |
0 |
[+] |
| SPH |
0.00 0.00 |
6.7400 8.2200 |
10:37 09:14 13:42 13:16
|
26 2 5 78
|
7,4800 7,4800 7,4000 6,5000
|
1 1 1 1 |
76 119 205 99 |
6.8000 6.5000 6.2600 6.0200 |
7.4800 7.5000 7.5200 8.0000 |
188 519 188 263 |
1 2 1 2 |
|
| SPYROSOFT |
422,0000 |
09:31 |
16 |
420.00 |
3.18 % |
1 |
422.0000 |
424.0000 |
1 |
0 |
72 |
[+] |
| SPR |
409.00 426.00 |
378.0000 462.0000 |
09:27 09:27 09:26 09:26
|
20 3 1 1
|
420,0000 420,0000 420,0000 419,0000
|
1 1 2 2 |
1 1 20 3 |
415.0000 414.0000 413.0000 412.0000 |
425.0000 426.0000 427.0000 428.0000 |
16 77 20 42 |
2 4 1 3 |
|
| STALEXP |
2,7950 |
09:41 |
60 |
2.81 |
-0.53 % |
232 |
2.7900 |
2.7950 |
389 |
28 |
77 |
[+] |
| STX |
2.79 2.82 |
2.5300 3.0900 |
09:41 09:41 09:41 09:40
|
3 358 2000 10
|
2,7950 2,7950 2,7950 2,8000
|
3 7 3 8 |
2509 3305 5504 14169 |
2.7850 2.7800 2.7750 2.7700 |
2.8000 2.8100 2.8150 2.8200 |
2050 400 16011 20000 |
3 1 6 4 |
|
| STALPROD |
230,0000 |
09:28 |
3 |
227.00 |
0.44 % |
21 |
228.0000 |
230.0000 |
23 |
0 |
30 |
[+] |
| STP |
227.00 230.00 |
205.0000 249.0000 |
09:28 09:20 09:20 09:20
|
7 12 10 15
|
230,0000 230,0000 230,0000 229,0000
|
2 5 7 7 |
27 76 76 112 |
227.0000 226.0000 225.0000 224.0000 |
231.0000 232.0000 233.0000 234.0000 |
189 5 71 21 |
4 1 3 3 |
|
| STALPROFI |
8,2000 |
09:17 |
113 |
8.32 |
-1.44 % |
1368 |
8.2000 |
8.2800 |
100 |
1 |
7 |
[+] |
| STF |
8.20 8.32 |
7.5000 9.1400 |
09:17 09:17 09:17 09:17
|
219 38 200 6
|
8,2000 8,2000 8,2200 8,2400
|
1 2 2 6 |
122 300 300 400 |
8.1800 8.1400 8.1200 8.1000 |
8.3000 8.3200 8.3400 8.3600 |
1400 200 734 7250 |
1 1 3 1 |
|
| STAPORKOW |
4,8000 |
09:37 |
56 |
4.76 |
1.27 % |
625 |
4.7600 |
4.8000 |
1544 |
2 |
11 |
[+] |
| ZUK |
4.76 4.80 |
4.3000 5.2000 |
09:11 09:00 09:00 09:00
|
175 830 929 241
|
4,7600 4,7600 4,7600 4,7600
|
1 1 2 1 |
639 2000 3190 3 |
4.6600 4.6200 4.6000 4.5800 |
4.8600 4.8800 4.9200 4.9400 |
1000 2474 1890 7543 |
1 2 1 1 |
|
| SUNEX |
2,8400 |
09:41 |
350 |
2.78 |
2.53 % |
800 |
2.8200 |
2.8600 |
390 |
3 |
10 |
[+] |
| SNX |
2.78 2.87 |
2.5050 3.0550 |
09:41 09:39 09:39 09:33
|
375 302 398 100
|
2,8500 2,8700 2,8600 2,8400
|
1 2 2 1 |
600 190 1713 200 |
2.8000 2.7950 2.7800 2.7700 |
2.8700 2.8750 2.8800 2.9000 |
2705 1 1650 3100 |
3 1 2 3 |
|
| SYGNITY |
69,5000 |
09:40 |
3 |
69.50 |
0.72 % |
5 |
69.4000 |
69.5000 |
32 |
2 |
121 |
[+] |
| SGN |
68.40 69.50 |
62.6000 76.4000 |
09:40 09:40 09:40 09:40
|
14 6 31 43
|
69,5000 69,5000 69,5000 69,5000
|
1 1 1 1 |
3 1 39 42 |
69.2000 68.8000 68.6000 68.5000 |
69.6000 69.7000 69.8000 70.0000 |
160 42 22 52 |
3 1 2 1 |
|
| SYNEKTIK |
293,4000 |
09:41 |
1 |
293.20 |
3.24 % |
13 |
293.6000 |
294.0000 |
89 |
6 |
1 769 |
[+] |
| SNT |
288.00 294.00 |
264.0000 322.4000 |
09:41 09:41 09:41 09:41
|
13 2 6 11
|
293,8000 293,8000 293,8000 294,0000
|
3 4 2 2 |
115 90 39 39 |
293.4000 293.2000 293.0000 292.8000 |
294.2000 294.6000 294.8000 295.0000 |
479 108 48 104 |
4 2 3 6 |
|
| SYNTHAVERSE |
3,6800 |
09:37 |
54 |
3.68 |
1.66 % |
1000 |
3.6600 |
3.6800 |
3523 |
1 |
5 |
[+] |
| SVE |
3.65 3.70 |
3.3150 4.0450 |
09:35 09:29 09:09 09:06
|
400 43 250 6
|
3,6500 3,6800 3,6800 3,6950
|
2 1 4 3 |
1600 220 2500 1008 |
3.6500 3.6300 3.6200 3.6150 |
3.6900 3.6950 3.7000 3.7200 |
600 637 11759 504 |
2 1 8 2 |
|
| TALEX |
18,1000 |
09:08 |
2 |
18.10 |
0.56 % |
500 |
18.1000 |
18.8000 |
596 |
0 |
0 |
[+] |
| TLX |
18.10 18.10 |
16.3000 19.9000 |
09:08 09:08 09:07 09:07
|
2 2 2 2
|
18,1000 18,1000 18,1000 18,1000
|
1 1 1 1 |
579 28 84 120 |
18.0000 17.8000 17.7000 17.2000 |
18.9000 19.1000 19.3000 19.8000 |
310 340 110 77 |
1 2 1 2 |
|
| TARCZYNSKI |
118,0000 |
09:08 |
7 |
118.00 |
0.00 % |
45 |
117.0000 |
118.0000 |
85 |
0 |
2 |
[+] |
| TAR |
118.00 118.00 |
106.5000 129.5000 |
09:00 09:00 09:00 17:00
|
1 7 2 1
|
118,0000 118,0000 118,0000 118,0000
|
2 2 1 5 |
106 78 1 75 |
116.5000 116.0000 115.5000 115.0000 |
119.5000 120.0000 121.0000 121.5000 |
87 1 36 25 |
4 1 3 1 |
|
| TATRY MOUNTAIN |
90,0000 |
09:00 |
1 |
90.00 |
0.00 % |
1 |
84.5000 |
90.0000 |
8 |
0 |
0 |
[+] |
| TMR |
90.00 90.00 |
81.0000 99.0000 |
09:00 14:03 10:10 15:04
|
1 1 1 1
|
90,0000 90,0000 90,0000 87,5000
|
1 1 1 1 |
1 7 8 150 |
84.0000 80.0000 77.0000 75.0000 |
92.5000 93.0000 94.0000 100.0000 |
12 9 164 6 |
1 1 1 1 |
|
| TAURONPE |
10,8200 |
09:41 |
956 |
10.95 |
2.75 % |
1200 |
10.8100 |
10.8300 |
1326 |
1 000 |
10 871 |
[+] |
| TPE |
10.70 10.99 |
9.8560 12.0450 |
09:41 09:41 09:41 09:41
|
498 10 753 498
|
10,8200 10,8400 10,8350 10,8350
|
1 3 3 1 |
576 10668 1724 1235 |
10.8050 10.8000 10.7950 10.7900 |
10.8350 10.8400 10.8450 10.8500 |
1642 3051 2526 1527 |
2 4 3 2 |
|
| TENDERHUT |
6,0000 |
15:11 |
20 |
0.00 |
0.00 % |
20 |
5.9200 |
6.0000 |
20 |
0 |
0 |
[+] |
| THG |
0.00 0.00 |
5.4000 6.6000 |
13:10 12:36 11:02 09:45
|
20 20 120 20
|
6,0000 6,0000 6,0000 6,0000
|
1 1 2 1 |
40 40 1330 40 |
5.9000 5.8800 5.8600 5.8200 |
6.0200 6.0400 6.0600 6.0800 |
32 40 40 40 |
1 1 1 1 |
|
| TERMOREX |
0,7050 |
09:41 |
15 |
0.00 |
0.00 % |
100 |
0.6850 |
0.7050 |
6275 |
0 |
0 |
[+] |
| TRR |
0.00 0.00 |
0.6350 0.7750 |
09:41 09:41 09:41 09:36
|
15 15 15 5
|
0,7050 0,7050 0,7050 0,7000
|
2 1 2 1 |
1245 500 11690 500 |
0.6800 0.6750 0.6700 0.6650 |
0.7100 0.7150 0.7200 0.7300 |
2550 2701 11000 10099 |
2 2 2 2 |
|
| TESGAS |
2,1000 |
09:08 |
5 |
2.10 |
0.48 % |
257 |
2.0700 |
2.0900 |
301 |
0 |
0 |
[+] |
| TSG |
2.10 2.10 |
1.8900 2.3100 |
09:08 16:30 15:42 13:55
|
197 1 34 51
|
2,1000 2,0900 2,0500 2,1000
|
1 1 2 1 |
700 4951 1705 424 |
2.0600 2.0500 2.0300 2.0200 |
2.1000 2.1100 2.1200 2.1300 |
1200 6005 7965 1254 |
1 2 3 2 |
|
| TEXT |
38,4000 |
09:41 |
23 |
38.00 |
3.23 % |
99 |
38.3600 |
38.4000 |
126 |
15 |
558 |
[+] |
| TXT |
37.32 38.48 |
34.2000 41.8000 |
09:41 09:40 09:40 09:39
|
10 1 20 99
|
38,4000 38,4600 38,4000 38,3400
|
1 1 1 1 |
200 3 200 200 |
38.3400 38.2600 38.2400 38.1800 |
38.4200 38.4400 38.4600 38.4800 |
1433 167 102 184 |
1 1 2 1 |
|
| TORPOL |
68,4000 |
09:38 |
6 |
68.00 |
4.59 % |
77 |
68.0000 |
68.4000 |
75 |
12 |
848 |
[+] |
| TOR |
67.20 68.80 |
61.2000 74.8000 |
09:37 09:37 09:34 09:34
|
1 4 154 14
|
68,3000 68,3000 68,3000 68,3000
|
2 1 2 1 |
62 15 299 228 |
67.9000 67.8000 67.5000 67.4000 |
68.5000 68.6000 68.7000 68.8000 |
357 158 60 603 |
6 2 1 5 |
|
| TOYA |
9,2700 |
09:41 |
240 |
9.34 |
1.87 % |
520 |
9.2700 |
9.3200 |
2043 |
43 |
402 |
[+] |
| TOA |
9.27 9.40 |
8.4100 10.2600 |
09:41 09:40 09:39 09:39
|
10 23 39 423
|
9,2700 9,3200 9,3200 9,3100
|
1 2 1 2 |
50 630 50 500 |
9.2600 9.2500 9.2200 9.2100 |
9.3600 9.3700 9.3800 9.4000 |
987 2475 3002 7334 |
2 1 2 9 |
|
| TRAKCJA |
4,2400 |
09:41 |
500 |
4.11 |
6.53 % |
145 |
4.2400 |
4.2550 |
136 |
156 |
661 |
[+] |
| TRK |
4.11 4.28 |
3.7000 4.5200 |
09:40 09:40 09:40 09:40
|
2000 2000 164 836
|
4,2400 4,2400 4,2550 4,2550
|
1 1 1 1 |
103 1801 1309 1000 |
4.2100 4.2050 4.2000 4.1900 |
4.2600 4.2700 4.2750 4.2800 |
5001 3875 4416 13873 |
4 3 1 8 |
|
| TRANSPOL |
13,3500 |
09:40 |
63 |
13.10 |
-2.91 % |
300 |
13.3500 |
13.6500 |
104 |
14 |
181 |
[+] |
| TRN |
13.00 13.75 |
11.8000 14.4000 |
09:39 09:38 09:37 09:33
|
100 40 14 1
|
13,7000 13,3500 13,7000 13,3500
|
1 1 3 2 |
752 200 1665 339 |
13.3000 13.2000 13.1000 13.0000 |
13.7000 13.7500 13.8000 13.8500 |
756 695 512 650 |
2 2 2 2 |
|
| TSGAMES |
104,6000 |
09:41 |
10 |
104.00 |
3.46 % |
214 |
104.4000 |
104.6000 |
74 |
7 |
716 |
[+] |
| TEN |
104.00 105.60 |
93.6000 114.4000 |
09:40 09:40 09:39 09:38
|
50 16 35 23
|
104,6000 104,6000 104,6000 104,7000
|
1 1 6 1 |
41 15 393 200 |
104.2000 104.1000 104.0000 103.8000 |
104.7000 104.8000 104.9000 105.0000 |
163 107 144 847 |
1 3 3 9 |
|
| ULMA |
60,0000 |
09:00 |
1 |
60.00 |
0.00 % |
42 |
58.5000 |
60.0000 |
63 |
0 |
0 |
[+] |
| ULM |
60.00 60.00 |
54.0000 66.0000 |
09:00 09:36 09:00 09:52
|
1 19 1 30
|
60,0000 58,5000 59,5000 60,0000
|
4 2 1 1 |
187 17 50 2 |
58.0000 57.0000 56.0000 55.0000 |
60.5000 61.0000 62.0000 62.5000 |
125 8 17 50 |
1 1 1 1 |
|
| ULTGAMES |
12,7000 |
09:24 |
10 |
12.70 |
0.00 % |
57 |
12.4000 |
12.7000 |
970 |
0 |
0 |
[+] |
| ULG |
12.70 12.70 |
11.4500 13.9500 |
09:18 15:54 14:09 10:57
|
20 65 304 10
|
12,7000 12,7000 12,5000 12,5000
|
1 2 3 3 |
17 210 336 1001 |
12.2500 12.2000 12.0500 12.0000 |
12.8000 12.8500 12.9000 13.0000 |
641 184 300 1 |
1 1 1 1 |
|
| UNIBEP |
14,8800 |
09:41 |
40 |
14.40 |
3.48 % |
330 |
14.7000 |
14.8800 |
206 |
7 |
99 |
[+] |
| UNI |
14.40 14.88 |
12.9600 15.8400 |
09:39 09:39 09:37 09:37
|
24 29 4 7
|
14,8800 14,8800 14,8800 14,8800
|
2 1 3 1 |
440 1233 266 2 |
14.6600 14.6400 14.6200 14.5600 |
14.9000 14.9600 15.0000 15.0800 |
20 234 300 113 |
1 2 2 1 |
|
| UNICREDIT |
287,1500 |
09:16 |
3 |
287.15 |
7.49 % |
1000 |
285.9500 |
288.5500 |
1000 |
0 |
1 |
[+] |
| UCG |
287.15 287.15 |
258.4500 315.8500 |
09:16 17:00 16:06 15:53
|
1 3 19 1
|
287,1500 267,1500 266,0000 266,0000
|
1 1 1 0 |
100 71 6 0 |
272.5000 270.0000 268.0000 0.0000 |
304.9000 304.9500 333.0000 350.0000 |
3 6 4 4 |
1 1 1 1 |
|
| UNIMOT |
143,6000 |
09:37 |
1 |
142.20 |
-3.23 % |
16 |
143.2000 |
143.6000 |
49 |
3 |
405 |
[+] |
| UNT |
142.00 145.00 |
128.0000 156.4000 |
09:37 09:37 09:37 09:36
|
3 26 21 3
|
143,6000 143,6000 143,6000 143,6000
|
2 1 1 4 |
643 15 100 93 |
143.0000 142.8000 142.4000 142.2000 |
143.8000 144.0000 144.6000 144.8000 |
27 145 4 201 |
1 2 1 2 |
|
| URTESTE |
44,0000 |
09:40 |
2 |
45.70 |
3.04 % |
2 |
42.4000 |
44.0000 |
28 |
0 |
9 |
[+] |
| URT |
42.00 45.70 |
41.2000 50.2000 |
09:09 09:09 09:07 09:07
|
14 70 15 1
|
43,0000 43,0000 42,0000 42,7000
|
1 3 1 1 |
10 37 100 25 |
42.2000 42.0000 41.2000 40.8000 |
44.5000 45.0000 45.5000 45.7000 |
30 35 30 55 |
1 1 1 1 |
|
| VERCOM |
120,6000 |
09:41 |
1 |
119.60 |
4.69 % |
49 |
120.6000 |
120.8000 |
15 |
4 |
519 |
[+] |
| VRC |
117.60 122.40 |
107.8000 131.4000 |
09:41 09:41 09:41 09:38
|
1 4 6 4
|
120,6000 120,6000 120,6000 120,6000
|
1 1 1 2 |
34 10 49 21 |
120.4000 119.8000 119.4000 119.2000 |
121.0000 121.8000 122.0000 122.2000 |
100 41 523 228 |
1 2 2 2 |
|
| VIGOSYS |
490,0000 |
09:21 |
4 |
500.00 |
-1.61 % |
21 |
490.0000 |
498.0000 |
4 |
0 |
16 |
[+] |
| VGO |
490.00 500.00 |
450.0000 550.0000 |
09:21 09:13 09:06 09:06
|
4 1 10 1
|
490,0000 490,0000 499,0000 499,0000
|
2 2 1 1 |
8 18 22 7 |
489.0000 488.0000 487.0000 486.0000 |
499.0000 500.0000 502.0000 504.0000 |
11 40 10 67 |
1 3 1 4 |
|
| VINDEXUS |
14,2500 |
09:35 |
311 |
14.15 |
-1.04 % |
9 |
14.2500 |
14.3500 |
2622 |
1 |
9 |
[+] |
| VIN |
14.15 14.40 |
12.7500 15.5500 |
09:03 09:03 09:03 09:00
|
81 211 8 13
|
14,4000 14,4000 14,4000 14,1500
|
1 1 4 2 |
500 211 1095 4 |
14.1000 14.0500 14.0000 13.9000 |
14.4000 14.5500 14.6000 14.8000 |
3000 574 1162 500 |
1 3 4 1 |
|
| VIVID |
0,6540 |
09:39 |
31 |
0.67 |
-1.51 % |
43 |
0.6530 |
0.6540 |
1965 |
9 |
6 |
[+] |
| VVD |
0.65 0.67 |
0.6030 0.7370 |
09:37 09:26 09:14 09:05
|
1601 399 1000 5515
|
0,6600 0,6600 0,6620 0,6700
|
3 4 1 1 |
8548 1860 20 40 |
0.6510 0.6500 0.6490 0.6430 |
0.6600 0.6620 0.6650 0.6700 |
377 821 31 3118 |
1 1 1 1 |
|
| VOTUM |
43,3500 |
09:36 |
12 |
42.65 |
2.24 % |
63 |
43.0500 |
43.3500 |
244 |
2 |
92 |
[+] |
| VOT |
42.65 43.50 |
38.4000 46.9000 |
09:35 09:35 09:35 09:33
|
1 2 3 7
|
43,0500 43,0500 43,3500 43,1000
|
1 2 1 4 |
99 40 100 453 |
43.0000 42.8000 42.7500 42.7000 |
43.4000 43.4500 43.5000 43.6000 |
296 19 499 1 |
1 1 5 1 |
|
| VOXEL |
98,6000 |
09:40 |
7 |
101.40 |
0.10 % |
10 |
98.8000 |
99.5000 |
133 |
7 |
703 |
[+] |
| VOX |
98.60 102.80 |
91.3000 111.4000 |
09:40 09:40 09:40 09:40
|
20 18 1 6
|
98,6000 98,6000 98,6000 98,6000
|
1 4 7 2 |
34 40 281 68 |
98.7000 98.6000 98.5000 98.3000 |
99.6000 99.7000 99.8000 99.9000 |
40 20 40 70 |
2 1 2 2 |
|
| VRGSA |
4,7300 |
09:32 |
270 |
4.71 |
0.64 % |
700 |
4.7000 |
4.7200 |
1038 |
12 |
54 |
[+] |
| VRG |
4.68 4.74 |
4.2400 5.1800 |
09:32 09:32 09:29 09:29
|
1 400 500 1990
|
4,6800 4,6800 4,7000 4,7000
|
1 2 3 4 |
450 2430 1450 2275 |
4.6800 4.6700 4.6600 4.6500 |
4.7300 4.7400 4.7500 4.7600 |
1218 400 970 977 |
2 1 2 3 |
|
| WARIMPEX |
2,3700 |
09:20 |
716 |
2.37 |
0.00 % |
512 |
2.3500 |
2.3800 |
1312 |
3 |
8 |
[+] |
| WXF |
2.35 2.37 |
2.1400 2.6000 |
09:18 09:17 09:00 09:00
|
30 44 2254 222
|
2,3700 2,3500 2,3700 2,3700
|
5 1 2 1 |
310 20 958 1000 |
2.3400 2.3300 2.3200 2.3100 |
2.3900 2.4000 2.4100 2.4200 |
4430 3285 1000 2412 |
3 3 1 3 |
|
| WASKO |
7,4000 |
09:40 |
237 |
7.50 |
4.23 % |
122 |
7.3800 |
7.4000 |
31763 |
20 |
149 |
[+] |
| WAS |
7.32 7.50 |
6.7600 8.2400 |
09:40 09:39 09:38 09:36
|
37 282 20 20
|
7,4000 7,4000 7,4000 7,3800
|
1 2 2 2 |
300 281 1264 4572 |
7.3200 7.3000 7.2800 7.2600 |
7.4200 7.4400 7.4600 7.4800 |
478 2378 2487 7383 |
2 4 3 3 |
|
| WAWEL |
806,0000 |
09:35 |
10 |
786.00 |
2.54 % |
9 |
788.0000 |
806.0000 |
3 |
0 |
65 |
[+] |
| WWL |
786.00 810.00 |
708.0000 864.0000 |
09:35 09:33 09:33 09:33
|
7 7 8 2
|
806,0000 810,0000 810,0000 806,0000
|
1 1 1 2 |
10 12 3 22 |
786.0000 782.0000 780.0000 770.0000 |
816.0000 820.0000 824.0000 830.0000 |
4 1 1 10 |
1 1 1 1 |
|
| WIELTON |
5,6500 |
09:41 |
283 |
5.50 |
2.36 % |
133 |
5.6100 |
5.6500 |
6570 |
42 |
234 |
[+] |
| WLT |
5.50 5.65 |
4.9500 6.0500 |
09:41 09:41 09:41 09:41
|
5 588 5 62
|
5,6500 5,6500 5,6400 5,6400
|
3 2 1 3 |
6957 1533 2000 260 |
5.6000 5.5700 5.5500 5.5400 |
5.6600 5.6700 5.6800 5.6900 |
8409 98 35 2 |
6 3 2 1 |
|
| WIKANA |
7,2500 |
16:49 |
5 |
0.00 |
0.00 % |
449 |
7.0500 |
7.2500 |
1075 |
0 |
0 |
[+] |
| WIK |
0.00 0.00 |
6.5500 7.9500 |
15:42 10:45 10:18 09:00
|
30 100 131 1
|
7,2500 7,2500 7,0000 7,2500
|
1 1 2 1 |
1869 1100 60 100 |
7.0000 6.9500 6.8500 6.4000 |
7.9000 8.1000 8.1500 8.3000 |
1610 201 2091 820 |
2 1 2 3 |
|
| WIRTUALNA |
57,5000 |
09:41 |
3 |
57.40 |
0.35 % |
878 |
57.5000 |
57.8000 |
667 |
8 |
458 |
[+] |
| WPL |
57.40 57.90 |
51.7000 63.1000 |
09:40 09:40 09:40 09:39
|
320 1000 64 64
|
57,6000 57,6000 57,6000 57,7000
|
7 8 4 10 |
2275 4986 2280 3730 |
57.4000 57.3000 57.2000 57.1000 |
57.9000 58.0000 58.1000 58.2000 |
1628 2666 1756 888 |
6 16 4 3 |
|
| WITTCHEN |
16,1300 |
09:40 |
1 |
16.02 |
0.81 % |
11 |
16.1200 |
16.1300 |
149 |
5 |
79 |
[+] |
| WTN |
16.02 16.76 |
14.4200 17.6200 |
09:37 09:37 09:36 09:36
|
1 1 9 40
|
16,1300 16,1300 16,1300 16,1400
|
3 2 1 1 |
65 200 1 253 |
16.1100 16.1000 16.0900 16.0200 |
16.1400 16.1900 16.2300 16.2400 |
116 62 239 1037 |
1 1 3 3 |
|
| WOODPCKR |
3,7300 |
09:35 |
100 |
3.40 |
9.71 % |
1023 |
3.6100 |
3.7300 |
2497 |
3 |
11 |
[+] |
| WPR |
3.40 3.73 |
3.0600 3.7400 |
09:35 09:34 09:34 09:34
|
250 465 463 72
|
3,7200 3,7000 3,6700 3,6500
|
3 1 1 1 |
5784 56 1000 1000 |
3.6000 3.5600 3.5500 3.5100 |
3.7500 3.7800 3.8900 3.9000 |
737 1985 170 20 |
1 1 1 1 |
|
| XPLUS |
1,9500 |
09:32 |
600 |
1.99 |
-1.27 % |
4400 |
1.9500 |
1.9900 |
171 |
2 |
3 |
[+] |
| XPL |
1.95 1.99 |
1.7950 2.1800 |
09:23 09:16 09:05 09:03
|
13 3 30 16
|
1,9450 1,9450 1,9900 1,9500
|
1 1 1 2 |
552 200 100 4435 |
1.9450 1.9400 1.9300 1.9200 |
2.0000 2.0200 2.0300 2.0400 |
1200 4140 500 551 |
2 2 1 2 |
|
| XTB |
98,9000 |
09:42 |
15 |
99.58 |
0.25 % |
48 |
98.8600 |
98.9000 |
9 |
157 |
15 400 |
[+] |
| XTB |
96.52 99.88 |
89.6300 109.5200 |
09:41 09:41 09:41 09:41
|
1 5 25 37
|
98,9400 98,9400 98,9400 98,9400
|
1 2 1 2 |
91 315 48 173 |
98.8500 98.8300 98.8200 98.8100 |
98.9900 99.0000 99.0600 99.0700 |
38 326 51 82 |
1 3 1 1 |
|
| XTPL |
68,0000 |
09:41 |
5 |
67.40 |
1.04 % |
42 |
67.3000 |
68.0000 |
40 |
1 |
57 |
[+] |
| XTP |
67.30 68.00 |
60.7000 74.1000 |
09:16 09:16 09:12 09:12
|
50 5 448 22
|
68,0000 68,0000 67,3000 67,3000
|
1 1 1 1 |
5 50 50 37 |
66.7000 66.6000 66.5000 66.4000 |
68.3000 68.4000 68.5000 69.0000 |
30 35 51 6 |
1 2 2 1 |
|
| YARRL |
5,3000 |
09:38 |
100 |
5.30 |
0.76 % |
440 |
5.2600 |
5.3000 |
815 |
0 |
1 |
[+] |
| YRL |
5.30 5.30 |
4.7700 5.8200 |
12:47 12:47 12:47 12:47
|
205 60 60 60
|
5,2600 5,2600 5,2600 5,2600
|
2 4 1 1 |
120 240 100 899 |
5.2400 5.2200 5.2000 5.1800 |
5.3200 5.3400 5.3800 5.4000 |
120 240 2740 173 |
2 4 5 1 |
|
| ZABKA |
22,6300 |
09:41 |
10 |
22.68 |
1.89 % |
995 |
22.6100 |
22.6300 |
2865 |
710 |
16 053 |
[+] |
| ZAB |
22.45 22.70 |
20.4200 24.9400 |
09:41 09:41 09:41 09:41
|
25 512 147 71
|
22,6200 22,6200 22,6200 22,6100
|
3 7 2 2 |
1394 3400 645 441 |
22.6000 22.5900 22.5800 22.5700 |
22.6400 22.6500 22.6600 22.6700 |
1620 7478 10624 794 |
4 8 7 4 |
|
| ZAMET |
0,7900 |
09:30 |
100 |
0.78 |
0.00 % |
51 |
0.7780 |
0.7900 |
2996 |
1 |
1 |
[+] |
| ZMT |
0.77 0.79 |
0.7020 0.8580 |
09:30 09:30 09:30 09:29
|
100 98 2 49
|
0,7900 0,7900 0,7880 0,7880
|
4 3 2 4 |
820 1650 2652 3930 |
0.7760 0.7740 0.7720 0.7700 |
0.7920 0.7980 0.8000 0.8080 |
3015 534 24 5406 |
2 2 1 2 |
|
| ZEPAK |
18,2800 |
09:36 |
1 |
18.20 |
1.56 % |
1892 |
18.1000 |
18.2800 |
669 |
2 |
36 |
[+] |
| ZEP |
18.10 18.28 |
16.3800 20.0000 |
09:36 09:34 09:32 09:32
|
124 25 76 69
|
18,2600 18,1000 18,2600 18,2600
|
1 1 2 1 |
27 1 156 100 |
18.0400 18.0000 17.9000 17.8800 |
18.3000 18.3200 18.3400 18.3600 |
112 150 10 5 |
4 3 1 1 |
|
| ZREMB |
9,8000 |
09:40 |
10 |
9.70 |
3.81 % |
137 |
9.8000 |
9.8200 |
290 |
16 |
159 |
[+] |
| ZRE |
9.60 9.85 |
8.7300 10.6600 |
09:39 09:37 09:37 09:36
|
10 450 2 300
|
9,8200 9,8000 9,8000 9,8000
|
1 1 1 1 |
30 300 604 1954 |
9.7700 9.7000 9.6800 9.6600 |
9.8400 9.8500 9.8600 9.8800 |
990 9445 98 5 |
3 4 3 1 |
|
| ZUE |
13,0000 |
09:37 |
250 |
13.15 |
1.96 % |
500 |
13.0000 |
13.2000 |
590 |
7 |
96 |
[+] |
| ZUE |
12.85 13.25 |
11.8500 14.4500 |
09:36 09:36 09:20 09:17
|
700 50 172 150
|
13,0000 13,0000 13,1000 13,0000
|
1 3 1 2 |
1000 2025 270 1000 |
12.9500 12.9000 12.8500 12.8000 |
13.2500 13.3000 13.4000 13.4500 |
7441 993 1149 3056 |
4 3 6 6 |
|